date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-01-25 09:30:00,54.27,54.29,54.24,54.24,67032.0,42.1198,42.1353,42.0965,42.0965,67032.0
2018-01-25 10:00:00,54.25,54.27,54.24,54.26,22394.0,42.1043,42.1198,42.0965,42.1121,22394.0
2018-01-25 10:30:00,54.26,54.29,54.26,54.28,19856.0,42.1121,42.1353,42.1121,42.1276,19856.0
2018-01-25 11:00:00,54.28,54.3,54.27,54.3,36214.0,42.1276,42.1431,42.1198,42.1431,36214.0
2018-01-25 11:30:00,54.3,54.32,54.3,54.31,56172.0,42.1431,42.1586,42.1431,42.1509,56172.0
2018-01-25 12:00:00,54.32,54.34,54.32,54.34,22026.0,42.1586,42.1741,42.1586,42.1741,22026.0
2018-01-25 12:30:00,54.34,54.34,54.32,54.33,178808.0,42.1741,42.1741,42.1586,42.1664,178808.0
2018-01-25 13:00:00,54.33,54.36,54.32,54.36,22808.0,42.1664,42.1897,42.1586,42.1897,22808.0
2018-01-25 13:30:00,54.36,54.36,54.35,54.35,24732.0,42.1897,42.1897,42.1819,42.1819,24732.0
2018-01-25 14:00:00,54.35,54.38,54.35,54.36,51146.0,42.1819,42.2052,42.1819,42.1897,51146.0
2018-01-25 14:30:00,54.36,54.38,54.35,54.36,128144.0,42.1897,42.2052,42.1819,42.1897,128144.0
2018-01-25 15:00:00,54.36,54.38,54.35,54.37,46412.0,42.1897,42.2052,42.1819,42.1974,46412.0
2018-01-25 15:30:00,54.37,54.38,54.36,54.38,30408.0,42.1974,42.2052,42.1897,42.2052,30408.0
2018-01-26 09:30:00,54.34,54.34,54.3,54.31,41488.0,42.1741,42.1741,42.1431,42.1509,41488.0
2018-01-26 10:00:00,54.3,54.31,54.29,54.29,36098.0,42.1431,42.1509,42.1353,42.1353,36098.0
2018-01-26 10:30:00,54.3,54.3,54.29,54.3,74450.0,42.1431,42.1431,42.1353,42.1431,74450.0
2018-01-26 11:00:00,54.31,54.31,54.29,54.29,40342.0,42.1509,42.1509,42.1353,42.1353,40342.0
2018-01-26 11:30:00,54.29,54.3,54.27,54.27,19054.0,42.1353,42.1431,42.1198,42.1198,19054.0
2018-01-26 12:00:00,54.27,54.3,54.27,54.29,10792.0,42.1198,42.1431,42.1198,42.1353,10792.0
2018-01-26 12:30:00,54.29,54.29,54.27,54.29,12790.0,42.1353,42.1353,42.1198,42.1353,12790.0
2018-01-26 13:00:00,54.29,54.31,54.29,54.3,55652.0,42.1353,42.1509,42.1353,42.1431,55652.0
2018-01-26 13:30:00,54.31,54.31,54.3,54.31,25756.0,42.1509,42.1509,42.1431,42.1509,25756.0
2018-01-26 14:00:00,54.31,54.32,54.29,54.29,22718.0,42.1509,42.1586,42.1353,42.1353,22718.0
2018-01-26 14:30:00,54.3,54.31,54.28,54.3,132146.0,42.1431,42.1509,42.1276,42.1431,132146.0
2018-01-26 15:00:00,54.3,54.31,54.29,54.31,22386.0,42.1431,42.1509,42.1353,42.1509,22386.0
2018-01-26 15:30:00,54.31,54.32,54.3,54.32,50402.0,42.1509,42.1586,42.1431,42.1586,50402.0
2018-01-29 09:30:00,54.24,54.24,54.21,54.22,25042.0,42.0965,42.0965,42.0732,42.081,25042.0
2018-01-29 10:00:00,54.21,54.23,54.21,54.21,24464.0,42.0732,42.0888,42.0732,42.0732,24464.0
2018-01-29 10:30:00,54.21,54.22,54.2,54.22,9956.0,42.0732,42.081,42.0655,42.081,9956.0
2018-01-29 11:00:00,54.22,54.22,54.2,54.21,22570.0,42.081,42.081,42.0655,42.0732,22570.0
2018-01-29 11:30:00,54.21,54.22,54.2,54.22,43216.0,42.0732,42.081,42.0655,42.081,43216.0
2018-01-29 12:00:00,54.22,54.23,54.22,54.23,51154.0,42.081,42.0888,42.081,42.0888,51154.0
2018-01-29 12:30:00,54.23,54.24,54.22,54.23,427704.0,42.0888,42.0965,42.081,42.0888,427704.0
2018-01-29 13:00:00,54.23,54.24,54.22,54.23,28170.0,42.0888,42.0965,42.081,42.0888,28170.0
2018-01-29 13:30:00,54.23,54.24,54.23,54.24,60840.0,42.0888,42.0965,42.0888,42.0965,60840.0
2018-01-29 14:00:00,54.24,54.24,54.23,54.24,33926.0,42.0965,42.0965,42.0888,42.0965,33926.0
2018-01-29 14:30:00,54.24,54.24,54.23,54.24,65958.0,42.0965,42.0965,42.0888,42.0965,65958.0
2018-01-29 15:00:00,54.24,54.24,54.23,54.24,21692.0,42.0965,42.0965,42.0888,42.0965,21692.0
2018-01-29 15:30:00,54.24,54.26,54.24,54.25,63336.0,42.0965,42.1121,42.0965,42.1043,63336.0
2018-01-30 09:30:00,54.24,54.24,54.21,54.23,98340.0,42.0965,42.0965,42.0732,42.0888,98340.0
2018-01-30 10:00:00,54.22,54.24,54.22,54.24,17732.0,42.081,42.0965,42.081,42.0965,17732.0
2018-01-30 10:30:00,54.24,54.24,54.22,54.24,25246.0,42.0965,42.0965,42.081,42.0965,25246.0
2018-01-30 11:00:00,54.23,54.23,54.22,54.22,21974.0,42.0888,42.0888,42.081,42.081,21974.0
2018-01-30 11:30:00,54.22,54.24,54.21,54.22,12428.0,42.081,42.0965,42.0732,42.081,12428.0
2018-01-30 12:00:00,54.22,54.24,54.22,54.22,66782.0,42.081,42.0965,42.081,42.081,66782.0
2018-01-30 12:30:00,54.23,54.23,54.21,54.23,16474.0,42.0888,42.0888,42.0732,42.0888,16474.0
2018-01-30 13:00:00,54.23,54.23,54.2,54.2,62114.0,42.0888,42.0888,42.0655,42.0655,62114.0
2018-01-30 13:30:00,54.21,54.22,54.19,54.2,343102.0,42.0732,42.081,42.0577,42.0655,343102.0
2018-01-30 14:00:00,54.19,54.2,54.19,54.19,103216.0,42.0577,42.0655,42.0577,42.0577,103216.0
2018-01-30 14:30:00,54.19,54.21,54.19,54.2,26328.0,42.0577,42.0732,42.0577,42.0655,26328.0
2018-01-30 15:00:00,54.2,54.2,54.19,54.19,104558.0,42.0655,42.0655,42.0577,42.0577,104558.0
2018-01-30 15:30:00,54.19,54.2,54.19,54.19,101188.0,42.0577,42.0655,42.0577,42.0577,101188.0
2018-01-31 09:30:00,54.24,54.24,54.21,54.21,18488.0,42.0965,42.0965,42.0732,42.0732,18488.0
2018-01-31 10:00:00,54.21,54.21,54.18,54.19,71242.0,42.0732,42.0732,42.05,42.0577,71242.0
2018-01-31 10:30:00,54.18,54.18,54.15,54.15,53586.0,42.05,42.05,42.0267,42.0267,53586.0
2018-01-31 11:00:00,54.15,54.17,54.15,54.16,99986.0,42.0267,42.0422,42.0267,42.0344,99986.0
2018-01-31 11:30:00,54.16,54.17,54.14,54.15,61188.0,42.0344,42.0422,42.0189,42.0267,61188.0
2018-01-31 12:00:00,54.15,54.17,54.15,54.15,148664.0,42.0267,42.0422,42.0267,42.0267,148664.0
2018-01-31 12:30:00,54.16,54.18,54.16,54.17,79938.0,42.0344,42.05,42.0344,42.0422,79938.0
2018-01-31 13:00:00,54.17,54.19,54.17,54.18,27782.0,42.0422,42.0577,42.0422,42.05,27782.0
2018-01-31 13:30:00,54.18,54.18,54.16,54.16,22108.0,42.05,42.05,42.0344,42.0344,22108.0
2018-01-31 14:00:00,54.18,54.2,54.13,54.15,16548.0,42.05,42.0655,42.0112,42.0267,16548.0
2018-01-31 14:30:00,54.15,54.18,54.13,54.18,31294.0,42.0267,42.05,42.0112,42.05,31294.0
2018-01-31 15:00:00,54.18,54.21,54.17,54.19,56172.0,42.05,42.0732,42.0422,42.0577,56172.0
2018-01-31 15:30:00,54.2,54.2,54.18,54.18,31062.0,42.0655,42.0655,42.05,42.05,31062.0
2018-02-01 09:30:00,54.1,54.1,54.03,54.09,137480.0,42.0785,42.0785,42.0241,42.0707,137480.0
2018-02-01 10:00:00,54.07,54.09,54.07,54.08,21416.0,42.0552,42.0707,42.0552,42.063,21416.0
2018-02-01 10:30:00,54.08,54.1,54.07,54.07,18030.0,42.063,42.0785,42.0552,42.0552,18030.0
2018-02-01 11:00:00,54.07,54.07,54.05,54.05,64344.0,42.0552,42.0552,42.0396,42.0396,64344.0
2018-02-01 11:30:00,54.05,54.05,54.04,54.04,15160.0,42.0396,42.0396,42.0318,42.0318,15160.0
2018-02-01 12:00:00,54.04,54.05,54.03,54.05,25522.0,42.0318,42.0396,42.0241,42.0396,25522.0
2018-02-01 12:30:00,54.05,54.05,54.04,54.04,36798.0,42.0396,42.0396,42.0318,42.0318,36798.0
2018-02-01 13:00:00,54.04,54.04,54.03,54.04,6776.0,42.0318,42.0318,42.0241,42.0318,6776.0
2018-02-01 13:30:00,54.03,54.04,54.02,54.02,23046.0,42.0241,42.0318,42.0163,42.0163,23046.0
2018-02-01 14:00:00,54.02,54.03,53.98,53.99,1101638.0,42.0163,42.0241,41.9852,41.993,1101638.0
2018-02-01 14:30:00,54.0,54.01,53.99,53.99,242944.0,42.0007,42.0085,41.993,41.993,242944.0
2018-02-01 15:00:00,53.99,54.0,53.98,53.99,154890.0,41.993,42.0007,41.9852,41.993,154890.0
2018-02-01 15:30:00,53.99,53.99,53.97,53.98,78052.0,41.993,41.993,41.9774,41.9852,78052.0
2018-02-02 09:30:00,53.91,53.93,53.88,53.89,26256.0,41.9307,41.9463,41.9074,41.9152,26256.0
2018-02-02 10:00:00,53.88,53.9,53.86,53.9,24196.0,41.9074,41.9229,41.8918,41.9229,24196.0
2018-02-02 10:30:00,53.9,53.91,53.89,53.91,19396.0,41.9229,41.9307,41.9152,41.9307,19396.0
2018-02-02 11:00:00,53.91,53.92,53.9,53.92,23166.0,41.9307,41.9385,41.9229,41.9385,23166.0
2018-02-02 11:30:00,53.92,53.92,53.9,53.91,51116.0,41.9385,41.9385,41.9229,41.9307,51116.0
2018-02-02 12:00:00,53.91,53.96,53.9,53.95,106446.0,41.9307,41.9696,41.9229,41.9618,106446.0
2018-02-02 12:30:00,53.95,53.95,53.94,53.94,15762.0,41.9618,41.9618,41.9541,41.9541,15762.0
2018-02-02 13:00:00,53.93,53.95,53.91,53.91,17700.0,41.9463,41.9618,41.9307,41.9307,17700.0
2018-02-02 13:30:00,53.92,53.92,53.9,53.9,11878.0,41.9385,41.9385,41.9229,41.9229,11878.0
2018-02-02 14:00:00,53.91,53.91,53.88,53.9,14762.0,41.9307,41.9307,41.9074,41.9229,14762.0
2018-02-02 14:30:00,53.89,53.92,53.88,53.9,85494.0,41.9152,41.9385,41.9074,41.9229,85494.0
2018-02-02 15:00:00,53.88,53.9,53.88,53.89,24784.0,41.9074,41.9229,41.9074,41.9152,24784.0
2018-02-02 15:30:00,53.89,53.9,53.88,53.88,95194.0,41.9152,41.9229,41.9074,41.9074,95194.0
2018-02-05 09:30:00,53.91,53.93,53.89,53.89,309692.0,41.9307,41.9463,41.9152,41.9152,309692.0
2018-02-05 10:00:00,53.89,53.91,53.88,53.9,27028.0,41.9152,41.9307,41.9074,41.9229,27028.0
2018-02-05 10:30:00,53.89,53.91,53.88,53.88,41086.0,41.9152,41.9307,41.9074,41.9074,41086.0
2018-02-05 11:00:00,53.88,53.88,53.88,53.88,125284.0,41.9074,41.9074,41.9074,41.9074,125284.0
2018-02-05 11:30:00,53.88,53.91,53.88,53.9,41758.0,41.9074,41.9307,41.9074,41.9229,41758.0
2018-02-05 12:00:00,53.91,53.92,53.91,53.92,31778.0,41.9307,41.9385,41.9307,41.9385,31778.0
2018-02-05 12:30:00,53.92,53.92,53.91,53.91,18036.0,41.9385,41.9385,41.9307,41.9307,18036.0
2018-02-05 13:00:00,53.92,53.95,53.91,53.94,23224.0,41.9385,41.9618,41.9307,41.9541,23224.0
2018-02-05 13:30:00,53.95,53.95,53.93,53.94,139466.0,41.9618,41.9618,41.9463,41.9541,139466.0
2018-02-05 14:00:00,53.94,53.95,53.93,53.94,120060.0,41.9541,41.9618,41.9463,41.9541,120060.0
2018-02-05 14:30:00,53.94,53.96,53.94,53.96,41420.0,41.9541,41.9696,41.9541,41.9696,41420.0
2018-02-05 15:00:00,53.96,54.12,53.96,54.01,77102.0,41.9696,42.0941,41.9696,42.0085,77102.0
2018-02-05 15:30:00,54.01,54.04,54.0,54.04,73968.0,42.0085,42.0318,42.0007,42.0318,73968.0
2018-02-06 09:30:00,54.04,54.04,53.97,53.99,114060.0,42.0318,42.0318,41.9774,41.993,114060.0
2018-02-06 10:00:00,53.99,54.02,53.99,54.01,36836.0,41.993,42.0163,41.993,42.0085,36836.0
2018-02-06 10:30:00,54.02,54.04,53.99,54.01,84900.0,42.0163,42.0318,41.993,42.0085,84900.0
2018-02-06 11:00:00,54.02,54.04,54.01,54.01,56128.0,42.0163,42.0318,42.0085,42.0085,56128.0
2018-02-06 11:30:00,54.01,54.03,54.01,54.03,105756.0,42.0085,42.0241,42.0085,42.0241,105756.0
2018-02-06 12:00:00,54.02,54.03,54.0,54.02,20374.0,42.0163,42.0241,42.0007,42.0163,20374.0
2018-02-06 12:30:00,54.01,54.01,53.98,54.0,36012.0,42.0085,42.0085,41.9852,42.0007,36012.0
2018-02-06 13:00:00,54.0,54.0,53.95,53.96,32308.0,42.0007,42.0007,41.9618,41.9696,32308.0
2018-02-06 13:30:00,53.95,53.98,53.95,53.97,33498.0,41.9618,41.9852,41.9618,41.9774,33498.0
2018-02-06 14:00:00,53.98,54.01,53.98,53.99,46154.0,41.9852,42.0085,41.9852,41.993,46154.0
2018-02-06 14:30:00,53.99,54.0,53.97,53.98,42648.0,41.993,42.0007,41.9774,41.9852,42648.0
2018-02-06 15:00:00,53.98,53.99,53.93,53.95,74536.0,41.9852,41.993,41.9463,41.9618,74536.0
2018-02-06 15:30:00,53.94,53.96,53.91,53.93,70842.0,41.9541,41.9696,41.9307,41.9463,70842.0
2018-02-07 09:30:00,53.98,53.99,53.97,53.99,28232.0,41.9852,41.993,41.9774,41.993,28232.0
2018-02-07 10:00:00,53.98,53.99,53.96,53.96,48770.0,41.9852,41.993,41.9696,41.9696,48770.0
2018-02-07 10:30:00,53.97,53.99,53.97,53.98,43100.0,41.9774,41.993,41.9774,41.9852,43100.0
2018-02-07 11:00:00,53.97,53.98,53.95,53.96,20198.0,41.9774,41.9852,41.9618,41.9696,20198.0
2018-02-07 11:30:00,53.96,53.96,53.92,53.92,22568.0,41.9696,41.9696,41.9385,41.9385,22568.0
2018-02-07 12:00:00,53.92,53.95,53.92,53.94,30004.0,41.9385,41.9618,41.9385,41.9541,30004.0
2018-02-07 12:30:00,53.94,53.95,53.9,53.91,13622.0,41.9541,41.9618,41.9229,41.9307,13622.0
2018-02-07 13:00:00,53.91,53.91,53.84,53.87,29928.0,41.9307,41.9307,41.8763,41.8996,29928.0
2018-02-07 13:30:00,53.88,53.9,53.87,53.87,45460.0,41.9074,41.9229,41.8996,41.8996,45460.0
2018-02-07 14:00:00,53.87,53.91,53.87,53.88,47120.0,41.8996,41.9307,41.8996,41.9074,47120.0
2018-02-07 14:30:00,53.89,53.89,53.84,53.86,98440.0,41.9152,41.9152,41.8763,41.8918,98440.0
2018-02-07 15:00:00,53.86,53.87,53.84,53.87,33830.0,41.8918,41.8996,41.8763,41.8996,33830.0
2018-02-07 15:30:00,53.87,53.87,53.84,53.86,65466.0,41.8996,41.8996,41.8763,41.8918,65466.0
2018-02-08 09:30:00,53.84,53.84,53.8,53.82,21442.0,41.8763,41.8763,41.8452,41.8607,21442.0
2018-02-08 10:00:00,53.81,53.81,53.77,53.79,52682.0,41.8529,41.8529,41.8218,41.8374,52682.0
2018-02-08 10:30:00,53.79,53.83,53.79,53.82,9854.0,41.8374,41.8685,41.8374,41.8607,9854.0
2018-02-08 11:00:00,53.82,53.83,53.8,53.83,28454.0,41.8607,41.8685,41.8452,41.8685,28454.0
2018-02-08 11:30:00,53.83,53.85,53.82,53.83,76636.0,41.8685,41.8841,41.8607,41.8685,76636.0
2018-02-08 12:00:00,53.83,53.89,53.83,53.88,28824.0,41.8685,41.9152,41.8685,41.9074,28824.0
2018-02-08 12:30:00,53.88,53.91,53.86,53.9,45162.0,41.9074,41.9307,41.8918,41.9229,45162.0
2018-02-08 13:00:00,53.88,53.9,53.84,53.84,122536.0,41.9074,41.9229,41.8763,41.8763,122536.0
2018-02-08 13:30:00,53.85,53.85,53.8,53.83,26304.0,41.8841,41.8841,41.8452,41.8685,26304.0
2018-02-08 14:00:00,53.83,53.84,53.81,53.84,26750.0,41.8685,41.8763,41.8529,41.8763,26750.0
2018-02-08 14:30:00,53.84,53.84,53.8,53.8,28594.0,41.8763,41.8763,41.8452,41.8452,28594.0
2018-02-08 15:00:00,53.81,53.82,53.8,53.81,53286.0,41.8529,41.8607,41.8452,41.8529,53286.0
2018-02-08 15:30:00,53.81,53.84,53.81,53.84,72220.0,41.8529,41.8763,41.8529,41.8763,72220.0
2018-02-09 09:30:00,53.77,53.79,53.77,53.77,30088.0,41.8218,41.8374,41.8218,41.8218,30088.0
2018-02-09 10:00:00,53.79,53.79,53.76,53.77,35646.0,41.8374,41.8374,41.8141,41.8218,35646.0
2018-02-09 10:30:00,53.77,53.8,53.76,53.8,15690.0,41.8218,41.8452,41.8141,41.8452,15690.0
2018-02-09 11:00:00,53.8,53.81,53.79,53.8,44972.0,41.8452,41.8529,41.8374,41.8452,44972.0
2018-02-09 11:30:00,53.79,53.8,53.77,53.79,624242.0,41.8374,41.8452,41.8218,41.8374,624242.0
2018-02-09 12:00:00,53.79,53.81,53.77,53.77,370480.0,41.8374,41.8529,41.8218,41.8218,370480.0
2018-02-09 12:30:00,53.78,53.79,53.74,53.75,219386.0,41.8296,41.8374,41.7985,41.8063,219386.0
2018-02-09 13:00:00,53.75,53.79,53.74,53.79,123346.0,41.8063,41.8374,41.7985,41.8374,123346.0
2018-02-09 13:30:00,53.79,53.83,53.75,53.75,35084.0,41.8374,41.8685,41.8063,41.8063,35084.0
2018-02-09 14:00:00,53.76,53.77,53.73,53.75,52208.0,41.8141,41.8218,41.7907,41.8063,52208.0
2018-02-09 14:30:00,53.74,53.77,53.74,53.76,26344.0,41.7985,41.8218,41.7985,41.8141,26344.0
2018-02-09 15:00:00,53.77,53.81,53.76,53.8,64994.0,41.8218,41.8529,41.8141,41.8452,64994.0
2018-02-09 15:30:00,53.8,53.8,53.77,53.78,67572.0,41.8452,41.8452,41.8218,41.8296,67572.0
2018-02-12 09:30:00,53.79,53.79,53.75,53.77,38956.0,41.8374,41.8374,41.8063,41.8218,38956.0
2018-02-12 10:00:00,53.77,53.79,53.77,53.79,17268.0,41.8218,41.8374,41.8218,41.8374,17268.0
2018-02-12 10:30:00,53.79,53.8,53.77,53.77,51046.0,41.8374,41.8452,41.8218,41.8218,51046.0
2018-02-12 11:00:00,53.77,53.78,53.76,53.78,19864.0,41.8218,41.8296,41.8141,41.8296,19864.0
2018-02-12 11:30:00,53.77,53.78,53.75,53.77,16814.0,41.8218,41.8296,41.8063,41.8218,16814.0
2018-02-12 12:00:00,53.77,53.77,53.75,53.76,29552.0,41.8218,41.8218,41.8063,41.8141,29552.0
2018-02-12 12:30:00,53.77,53.77,53.74,53.76,21140.0,41.8218,41.8218,41.7985,41.8141,21140.0
2018-02-12 13:00:00,53.75,53.77,53.74,53.75,24984.0,41.8063,41.8218,41.7985,41.8063,24984.0
2018-02-12 13:30:00,53.76,53.77,53.74,53.76,34996.0,41.8141,41.8218,41.7985,41.8141,34996.0
2018-02-12 14:00:00,53.76,53.79,53.74,53.74,40310.0,41.8141,41.8374,41.7985,41.7985,40310.0
2018-02-12 14:30:00,53.76,53.79,53.75,53.78,44292.0,41.8141,41.8374,41.8063,41.8296,44292.0
2018-02-12 15:00:00,53.78,53.79,53.76,53.77,183224.0,41.8296,41.8374,41.8141,41.8218,183224.0
2018-02-12 15:30:00,53.77,53.79,53.74,53.76,103484.0,41.8218,41.8374,41.7985,41.8141,103484.0
2018-02-13 09:30:00,53.73,53.74,53.71,53.72,27644.0,41.7907,41.7985,41.7752,41.7829,27644.0
2018-02-13 10:00:00,53.71,53.71,53.67,53.68,17912.0,41.7752,41.7752,41.7441,41.7518,17912.0
2018-02-13 10:30:00,53.69,53.72,53.69,53.72,17378.0,41.7596,41.7829,41.7596,41.7829,17378.0
2018-02-13 11:00:00,53.7,53.72,53.7,53.71,18554.0,41.7674,41.7829,41.7674,41.7752,18554.0
2018-02-13 11:30:00,53.71,53.71,53.7,53.7,25096.0,41.7752,41.7752,41.7674,41.7674,25096.0
2018-02-13 12:00:00,53.71,53.72,53.69,53.72,53056.0,41.7752,41.7829,41.7596,41.7829,53056.0
2018-02-13 12:30:00,53.72,53.72,53.69,53.7,12902.0,41.7829,41.7829,41.7596,41.7674,12902.0
2018-02-13 13:00:00,53.71,53.71,53.7,53.71,18374.0,41.7752,41.7752,41.7674,41.7752,18374.0
2018-02-13 13:30:00,53.7,53.74,53.7,53.74,29136.0,41.7674,41.7985,41.7674,41.7985,29136.0
2018-02-13 14:00:00,53.74,53.74,53.73,53.74,60020.0,41.7985,41.7985,41.7907,41.7985,60020.0
2018-02-13 14:30:00,53.73,53.74,53.73,53.74,26602.0,41.7907,41.7985,41.7907,41.7985,26602.0
2018-02-13 15:00:00,53.73,53.76,53.73,53.76,51758.0,41.7907,41.8141,41.7907,41.8141,51758.0
2018-02-13 15:30:00,53.75,53.75,53.73,53.73,40830.0,41.8063,41.8063,41.7907,41.7907,40830.0
2018-02-14 09:30:00,53.6,53.61,53.56,53.58,36792.0,41.6896,41.6974,41.6585,41.6741,36792.0
2018-02-14 10:00:00,53.57,53.61,53.56,53.6,4328.0,41.6663,41.6974,41.6585,41.6896,4328.0
2018-02-14 10:30:00,53.61,53.62,53.6,53.6,12890.0,41.6974,41.7052,41.6896,41.6896,12890.0
2018-02-14 11:00:00,53.62,53.63,53.6,53.6,40698.0,41.7052,41.7129,41.6896,41.6896,40698.0
2018-02-14 11:30:00,53.6,53.6,53.57,53.58,44824.0,41.6896,41.6896,41.6663,41.6741,44824.0
2018-02-14 12:00:00,53.58,53.58,53.55,53.57,48874.0,41.6741,41.6741,41.6507,41.6663,48874.0
2018-02-14 12:30:00,53.57,53.59,53.57,53.58,13620.0,41.6663,41.6818,41.6663,41.6741,13620.0
2018-02-14 13:00:00,53.59,53.6,53.58,53.58,37410.0,41.6818,41.6896,41.6741,41.6741,37410.0
2018-02-14 13:30:00,53.58,53.6,53.57,53.59,15096.0,41.6741,41.6896,41.6663,41.6818,15096.0
2018-02-14 14:00:00,53.59,53.59,53.58,53.59,15480.0,41.6818,41.6818,41.6741,41.6818,15480.0
2018-02-14 14:30:00,53.59,53.6,53.58,53.58,66100.0,41.6818,41.6896,41.6741,41.6741,66100.0
2018-02-14 15:00:00,53.58,53.59,53.57,53.57,22866.0,41.6741,41.6818,41.6663,41.6663,22866.0
2018-02-14 15:30:00,53.58,53.59,53.57,53.57,57014.0,41.6741,41.6818,41.6663,41.6663,57014.0
2018-02-15 09:30:00,53.62,53.63,53.6,53.61,106486.0,41.7052,41.7129,41.6896,41.6974,106486.0
2018-02-15 10:00:00,53.61,53.63,53.61,53.63,19114.0,41.6974,41.7129,41.6974,41.7129,19114.0
2018-02-15 10:30:00,53.64,53.65,53.63,53.64,20612.0,41.7207,41.7285,41.7129,41.7207,20612.0
2018-02-15 11:00:00,53.66,53.66,53.63,53.66,49274.0,41.7363,41.7363,41.7129,41.7363,49274.0
2018-02-15 11:30:00,53.66,53.68,53.66,53.67,12078.0,41.7363,41.7518,41.7363,41.7441,12078.0
2018-02-15 12:00:00,53.66,53.67,53.63,53.64,28416.0,41.7363,41.7441,41.7129,41.7207,28416.0
2018-02-15 12:30:00,53.63,53.67,53.63,53.66,59620.0,41.7129,41.7441,41.7129,41.7363,59620.0
2018-02-15 13:00:00,53.66,53.67,53.64,53.64,26122.0,41.7363,41.7441,41.7207,41.7207,26122.0
2018-02-15 13:30:00,53.65,53.67,53.65,53.66,24088.0,41.7285,41.7441,41.7285,41.7363,24088.0
2018-02-15 14:00:00,53.66,53.68,53.65,53.67,26702.0,41.7363,41.7518,41.7285,41.7441,26702.0
2018-02-15 14:30:00,53.67,53.67,53.65,53.67,46732.0,41.7441,41.7441,41.7285,41.7441,46732.0
2018-02-15 15:00:00,53.66,53.66,53.64,53.65,28238.0,41.7363,41.7363,41.7207,41.7285,28238.0
2018-02-15 15:30:00,53.66,53.66,53.65,53.66,44154.0,41.7363,41.7363,41.7285,41.7363,44154.0
2018-02-16 09:30:00,53.68,53.71,53.68,53.7,22800.0,41.7518,41.7752,41.7518,41.7674,22800.0
2018-02-16 10:00:00,53.71,53.72,53.69,53.7,23286.0,41.7752,41.7829,41.7596,41.7674,23286.0
2018-02-16 10:30:00,53.7,53.72,53.7,53.7,21798.0,41.7674,41.7829,41.7674,41.7674,21798.0
2018-02-16 11:00:00,53.71,53.72,53.71,53.72,25924.0,41.7752,41.7829,41.7752,41.7829,25924.0
2018-02-16 11:30:00,53.72,53.73,53.71,53.71,19870.0,41.7829,41.7907,41.7752,41.7752,19870.0
2018-02-16 12:00:00,53.71,53.71,53.69,53.7,8026.0,41.7752,41.7752,41.7596,41.7674,8026.0
2018-02-16 12:30:00,53.7,53.71,53.68,53.7,11430.0,41.7674,41.7752,41.7518,41.7674,11430.0
2018-02-16 13:00:00,53.7,53.7,53.69,53.7,7378.0,41.7674,41.7674,41.7596,41.7674,7378.0
2018-02-16 13:30:00,53.7,53.71,53.7,53.71,24028.0,41.7674,41.7752,41.7674,41.7752,24028.0
2018-02-16 14:00:00,53.7,53.7,53.68,53.68,39194.0,41.7674,41.7674,41.7518,41.7518,39194.0
2018-02-16 14:30:00,53.69,53.7,53.68,53.69,27266.0,41.7596,41.7674,41.7518,41.7596,27266.0
2018-02-16 15:00:00,53.69,53.7,53.68,53.7,29314.0,41.7596,41.7674,41.7518,41.7674,29314.0
2018-02-16 15:30:00,53.7,53.72,53.7,53.7,44924.0,41.7674,41.7829,41.7674,41.7674,44924.0
2018-02-20 09:30:00,53.63,53.66,53.62,53.63,25694.0,41.7129,41.7363,41.7052,41.7129,25694.0
2018-02-20 10:00:00,53.62,53.65,53.62,53.65,33768.0,41.7052,41.7285,41.7052,41.7285,33768.0
2018-02-20 10:30:00,53.65,53.65,53.63,53.63,18616.0,41.7285,41.7285,41.7129,41.7129,18616.0
2018-02-20 11:00:00,53.63,53.64,53.62,53.63,14458.0,41.7129,41.7207,41.7052,41.7129,14458.0
2018-02-20 11:30:00,53.62,53.63,53.61,53.62,11716.0,41.7052,41.7129,41.6974,41.7052,11716.0
2018-02-20 12:00:00,53.62,53.63,53.62,53.63,8306.0,41.7052,41.7129,41.7052,41.7129,8306.0
2018-02-20 12:30:00,53.63,53.63,53.63,53.63,14954.0,41.7129,41.7129,41.7129,41.7129,14954.0
2018-02-20 13:00:00,53.63,53.63,53.63,53.63,19484.0,41.7129,41.7129,41.7129,41.7129,19484.0
2018-02-20 13:30:00,53.63,53.63,53.63,53.63,14936.0,41.7129,41.7129,41.7129,41.7129,14936.0
2018-02-20 14:00:00,53.63,53.65,53.63,53.64,19316.0,41.7129,41.7285,41.7129,41.7207,19316.0
2018-02-20 14:30:00,53.63,53.66,53.63,53.66,62160.0,41.7129,41.7363,41.7129,41.7363,62160.0
2018-02-20 15:00:00,53.65,53.66,53.64,53.65,31938.0,41.7285,41.7363,41.7207,41.7285,31938.0
2018-02-20 15:30:00,53.65,53.66,53.64,53.65,54236.0,41.7285,41.7363,41.7207,41.7285,54236.0
2018-02-21 09:30:00,53.66,53.67,53.65,53.66,18872.0,41.7363,41.7441,41.7285,41.7363,18872.0
2018-02-21 10:00:00,53.66,53.67,53.65,53.66,23404.0,41.7363,41.7441,41.7285,41.7363,23404.0
2018-02-21 10:30:00,53.65,53.65,53.63,53.63,12300.0,41.7285,41.7285,41.7129,41.7129,12300.0
2018-02-21 11:00:00,53.63,53.64,53.63,53.63,10824.0,41.7129,41.7207,41.7129,41.7129,10824.0
2018-02-21 11:30:00,53.63,53.63,53.62,53.62,10324.0,41.7129,41.7129,41.7052,41.7052,10324.0
2018-02-21 12:00:00,53.62,53.63,53.62,53.63,30300.0,41.7052,41.7129,41.7052,41.7129,30300.0
2018-02-21 12:30:00,53.63,53.65,53.63,53.64,18438.0,41.7129,41.7285,41.7129,41.7207,18438.0
2018-02-21 13:00:00,53.63,53.64,53.63,53.63,8588.0,41.7129,41.7207,41.7129,41.7129,8588.0
2018-02-21 13:30:00,53.63,53.65,53.62,53.62,16004.0,41.7129,41.7285,41.7052,41.7052,16004.0
2018-02-21 14:00:00,53.62,53.69,53.61,53.62,73712.0,41.7052,41.7596,41.6974,41.7052,73712.0
2018-02-21 14:30:00,53.62,53.62,53.57,53.57,30000.0,41.7052,41.7052,41.6663,41.6663,30000.0
2018-02-21 15:00:00,53.57,53.58,53.54,53.57,126920.0,41.6663,41.6741,41.6429,41.6663,126920.0
2018-02-21 15:30:00,53.57,53.57,53.55,53.55,435244.0,41.6663,41.6663,41.6507,41.6507,435244.0
2018-02-22 09:30:00,53.63,53.63,53.6,53.6,42540.0,41.7129,41.7129,41.6896,41.6896,42540.0
2018-02-22 10:00:00,53.62,53.65,53.62,53.64,29056.0,41.7052,41.7285,41.7052,41.7207,29056.0
2018-02-22 10:30:00,53.64,53.64,53.62,53.63,100744.0,41.7207,41.7207,41.7052,41.7129,100744.0
2018-02-22 11:00:00,53.63,53.63,53.62,53.63,15668.0,41.7129,41.7129,41.7052,41.7129,15668.0
2018-02-22 11:30:00,53.63,53.64,53.62,53.63,30970.0,41.7129,41.7207,41.7052,41.7129,30970.0
2018-02-22 12:00:00,53.63,53.64,53.62,53.62,129626.0,41.7129,41.7207,41.7052,41.7052,129626.0
2018-02-22 12:30:00,53.63,53.63,53.62,53.63,35256.0,41.7129,41.7129,41.7052,41.7129,35256.0
2018-02-22 13:00:00,53.63,53.63,53.61,53.62,36862.0,41.7129,41.7129,41.6974,41.7052,36862.0
2018-02-22 13:30:00,53.62,53.62,53.59,53.59,48688.0,41.7052,41.7052,41.6818,41.6818,48688.0
2018-02-22 14:00:00,53.59,53.59,53.58,53.59,260332.0,41.6818,41.6818,41.6741,41.6818,260332.0
2018-02-22 14:30:00,53.59,53.6,53.58,53.58,54642.0,41.6818,41.6896,41.6741,41.6741,54642.0
2018-02-22 15:00:00,53.58,53.6,53.58,53.59,223912.0,41.6741,41.6896,41.6741,41.6818,223912.0
2018-02-22 15:30:00,53.58,53.6,53.58,53.59,55382.0,41.6741,41.6896,41.6741,41.6818,55382.0
2018-02-23 09:30:00,53.66,53.66,53.63,53.63,37000.0,41.7363,41.7363,41.7129,41.7129,37000.0
2018-02-23 10:00:00,53.63,53.66,53.63,53.66,18202.0,41.7129,41.7363,41.7129,41.7363,18202.0
2018-02-23 10:30:00,53.64,53.69,53.64,53.68,10520.0,41.7207,41.7596,41.7207,41.7518,10520.0
2018-02-23 11:00:00,53.67,53.68,53.65,53.66,15778.0,41.7441,41.7518,41.7285,41.7363,15778.0
2018-02-23 11:30:00,53.66,53.68,53.66,53.68,47950.0,41.7363,41.7518,41.7363,41.7518,47950.0
2018-02-23 12:00:00,53.68,53.7,53.67,53.69,9774.0,41.7518,41.7674,41.7441,41.7596,9774.0
2018-02-23 12:30:00,53.69,53.7,53.68,53.69,36374.0,41.7596,41.7674,41.7518,41.7596,36374.0
2018-02-23 13:00:00,53.69,53.7,53.68,53.7,15540.0,41.7596,41.7674,41.7518,41.7674,15540.0
2018-02-23 13:30:00,53.69,53.7,53.68,53.7,15612.0,41.7596,41.7674,41.7518,41.7674,15612.0
2018-02-23 14:00:00,53.69,53.7,53.69,53.69,46738.0,41.7596,41.7674,41.7596,41.7596,46738.0
2018-02-23 14:30:00,53.69,53.7,53.67,53.67,14372.0,41.7596,41.7674,41.7441,41.7441,14372.0
2018-02-23 15:00:00,53.68,53.68,53.66,53.67,12828.0,41.7518,41.7518,41.7363,41.7441,12828.0
2018-02-23 15:30:00,53.67,53.68,53.67,53.68,48986.0,41.7441,41.7518,41.7441,41.7518,48986.0
2018-02-26 09:30:00,53.76,53.76,53.72,53.74,160650.0,41.8141,41.8141,41.7829,41.7985,160650.0
2018-02-26 10:00:00,53.74,53.76,53.73,53.74,9446.0,41.7985,41.8141,41.7907,41.7985,9446.0
2018-02-26 10:30:00,53.76,53.76,53.74,53.75,13818.0,41.8141,41.8141,41.7985,41.8063,13818.0
2018-02-26 11:00:00,53.74,53.76,53.74,53.74,88594.0,41.7985,41.8141,41.7985,41.7985,88594.0
2018-02-26 11:30:00,53.75,53.75,53.73,53.74,47306.0,41.8063,41.8063,41.7907,41.7985,47306.0
2018-02-26 12:00:00,53.74,53.74,53.7,53.7,80392.0,41.7985,41.7985,41.7674,41.7674,80392.0
2018-02-26 12:30:00,53.7,53.7,53.69,53.69,75034.0,41.7674,41.7674,41.7596,41.7596,75034.0
2018-02-26 13:00:00,53.69,53.7,53.69,53.69,99276.0,41.7596,41.7674,41.7596,41.7596,99276.0
2018-02-26 13:30:00,53.68,53.7,53.68,53.69,38306.0,41.7518,41.7674,41.7518,41.7596,38306.0
2018-02-26 14:00:00,53.69,53.71,53.69,53.7,37902.0,41.7596,41.7752,41.7596,41.7674,37902.0
2018-02-26 14:30:00,53.71,53.71,53.69,53.69,24474.0,41.7752,41.7752,41.7596,41.7596,24474.0
2018-02-26 15:00:00,53.69,53.72,53.69,53.72,28708.0,41.7596,41.7829,41.7596,41.7829,28708.0
2018-02-26 15:30:00,53.72,53.72,53.69,53.69,56684.0,41.7829,41.7829,41.7596,41.7596,56684.0
2018-02-27 09:30:00,53.72,53.73,53.68,53.69,45286.0,41.7829,41.7907,41.7518,41.7596,45286.0
2018-02-27 10:00:00,53.68,53.7,53.67,53.68,32516.0,41.7518,41.7674,41.7441,41.7518,32516.0
2018-02-27 10:30:00,53.68,53.71,53.58,53.59,124396.0,41.7518,41.7752,41.6741,41.6818,124396.0
2018-02-27 11:00:00,53.58,53.6,53.56,53.58,41454.0,41.6741,41.6896,41.6585,41.6741,41454.0
2018-02-27 11:30:00,53.59,53.6,53.57,53.57,58714.0,41.6818,41.6896,41.6663,41.6663,58714.0
2018-02-27 12:00:00,53.59,53.59,53.56,53.56,29292.0,41.6818,41.6818,41.6585,41.6585,29292.0
2018-02-27 12:30:00,53.57,53.58,53.56,53.58,34252.0,41.6663,41.6741,41.6585,41.6741,34252.0
2018-02-27 13:00:00,53.57,53.58,53.57,53.58,52684.0,41.6663,41.6741,41.6663,41.6741,52684.0
2018-02-27 13:30:00,53.58,53.6,53.58,53.58,45248.0,41.6741,41.6896,41.6741,41.6741,45248.0
2018-02-27 14:00:00,53.58,53.59,53.58,53.58,67812.0,41.6741,41.6818,41.6741,41.6741,67812.0
2018-02-27 14:30:00,53.59,53.62,53.58,53.62,169424.0,41.6818,41.7052,41.6741,41.7052,169424.0
2018-02-27 15:00:00,53.62,53.63,53.61,53.63,89344.0,41.7052,41.7129,41.6974,41.7129,89344.0
2018-02-27 15:30:00,53.63,53.63,53.58,53.63,298634.0,41.7129,41.7129,41.6741,41.7129,298634.0
2018-02-28 09:30:00,53.65,53.65,53.62,53.63,30888.0,41.7285,41.7285,41.7052,41.7129,30888.0
2018-02-28 10:00:00,53.63,53.63,53.61,53.63,19032.0,41.7129,41.7129,41.6974,41.7129,19032.0
2018-02-28 10:30:00,53.63,53.64,53.62,53.62,77794.0,41.7129,41.7207,41.7052,41.7052,77794.0
2018-02-28 11:00:00,53.63,53.63,53.62,53.63,16822.0,41.7129,41.7129,41.7052,41.7129,16822.0
2018-02-28 11:30:00,53.63,53.63,53.62,53.63,22930.0,41.7129,41.7129,41.7052,41.7129,22930.0
2018-02-28 12:00:00,53.63,53.64,53.63,53.64,9532.0,41.7129,41.7207,41.7129,41.7207,9532.0
2018-02-28 12:30:00,53.63,53.64,53.63,53.63,13808.0,41.7129,41.7207,41.7129,41.7129,13808.0
2018-02-28 13:00:00,53.63,53.64,53.63,53.63,37472.0,41.7129,41.7207,41.7129,41.7129,37472.0
2018-02-28 13:30:00,53.63,53.63,53.63,53.63,20376.0,41.7129,41.7129,41.7129,41.7129,20376.0
2018-02-28 14:00:00,53.63,53.64,53.63,53.64,18786.0,41.7129,41.7207,41.7129,41.7207,18786.0
2018-02-28 14:30:00,53.63,53.65,53.63,53.65,52990.0,41.7129,41.7285,41.7129,41.7285,52990.0
2018-02-28 15:00:00,53.64,53.65,53.63,53.65,47938.0,41.7207,41.7285,41.7129,41.7285,47938.0
2018-02-28 15:30:00,53.65,53.65,53.63,53.63,95038.0,41.7285,41.7285,41.7129,41.7129,95038.0
2018-03-01 09:30:00,53.52,53.56,53.51,53.56,28980.0,41.7207,41.7519,41.713,41.7519,28980.0
2018-03-01 10:00:00,53.56,53.56,53.52,53.54,42528.0,41.7519,41.7519,41.7207,41.7363,42528.0
2018-03-01 10:30:00,53.54,53.54,53.51,53.52,5922.0,41.7363,41.7363,41.713,41.7207,5922.0
2018-03-01 11:00:00,53.52,53.54,53.52,53.54,30698.0,41.7207,41.7363,41.7207,41.7363,30698.0
2018-03-01 11:30:00,53.55,53.55,53.52,53.53,32734.0,41.7441,41.7441,41.7207,41.7285,32734.0
2018-03-01 12:00:00,53.53,53.54,53.51,53.51,35220.0,41.7285,41.7363,41.713,41.713,35220.0
2018-03-01 12:30:00,53.51,53.53,53.5,53.5,64058.0,41.713,41.7285,41.7052,41.7052,64058.0
2018-03-01 13:00:00,53.51,53.54,53.51,53.53,60180.0,41.713,41.7363,41.713,41.7285,60180.0
2018-03-01 13:30:00,53.53,53.58,53.52,53.58,46384.0,41.7285,41.7675,41.7207,41.7675,46384.0
2018-03-01 14:00:00,53.58,53.6,53.56,53.57,33596.0,41.7675,41.7831,41.7519,41.7597,33596.0
2018-03-01 14:30:00,53.56,53.6,53.55,53.59,209976.0,41.7519,41.7831,41.7441,41.7753,209976.0
2018-03-01 15:00:00,53.59,53.6,53.56,53.57,14120.0,41.7753,41.7831,41.7519,41.7597,14120.0
2018-03-01 15:30:00,53.56,53.59,53.55,53.56,68954.0,41.7519,41.7753,41.7441,41.7519,68954.0
2018-03-02 09:30:00,53.5,53.51,53.49,53.51,22394.0,41.7052,41.713,41.6974,41.713,22394.0
2018-03-02 10:00:00,53.51,53.52,53.49,53.49,14936.0,41.713,41.7207,41.6974,41.6974,14936.0
2018-03-02 10:30:00,53.49,53.49,53.46,53.47,16976.0,41.6974,41.6974,41.674,41.6818,16976.0
2018-03-02 11:00:00,53.46,53.48,53.44,53.46,22924.0,41.674,41.6896,41.6584,41.674,22924.0
2018-03-02 11:30:00,53.45,53.47,53.44,53.46,20818.0,41.6662,41.6818,41.6584,41.674,20818.0
2018-03-02 12:00:00,53.46,53.48,53.46,53.47,18780.0,41.674,41.6896,41.674,41.6818,18780.0
2018-03-02 12:30:00,53.48,53.49,53.47,53.49,28650.0,41.6896,41.6974,41.6818,41.6974,28650.0
2018-03-02 13:00:00,53.49,53.51,53.47,53.49,503010.0,41.6974,41.713,41.6818,41.6974,503010.0
2018-03-02 13:30:00,53.49,53.5,53.48,53.5,47820.0,41.6974,41.7052,41.6896,41.7052,47820.0
2018-03-02 14:00:00,53.5,53.51,53.48,53.5,73248.0,41.7052,41.713,41.6896,41.7052,73248.0
2018-03-02 14:30:00,53.51,53.52,53.5,53.51,32094.0,41.713,41.7207,41.7052,41.713,32094.0
2018-03-02 15:00:00,53.51,53.51,53.48,53.48,206006.0,41.713,41.713,41.6896,41.6896,206006.0
2018-03-02 15:30:00,53.48,53.49,53.47,53.49,32596.0,41.6896,41.6974,41.6818,41.6974,32596.0
2018-03-05 09:30:00,53.54,53.55,53.52,53.54,10232.0,41.7363,41.7441,41.7207,41.7363,10232.0
2018-03-05 10:00:00,53.54,53.54,53.52,53.54,18328.0,41.7363,41.7363,41.7207,41.7363,18328.0
2018-03-05 10:30:00,53.54,53.55,53.52,53.53,20618.0,41.7363,41.7441,41.7207,41.7285,20618.0
2018-03-05 11:00:00,53.53,53.54,53.51,53.51,13310.0,41.7285,41.7363,41.713,41.713,13310.0
2018-03-05 11:30:00,53.49,53.51,53.49,53.49,7456.0,41.6974,41.713,41.6974,41.6974,7456.0
2018-03-05 12:00:00,53.49,53.5,53.48,53.48,11166.0,41.6974,41.7052,41.6896,41.6896,11166.0
2018-03-05 12:30:00,53.48,53.49,53.47,53.47,11628.0,41.6896,41.6974,41.6818,41.6818,11628.0
2018-03-05 13:00:00,53.47,53.47,53.45,53.47,8692.0,41.6818,41.6818,41.6662,41.6818,8692.0
2018-03-05 13:30:00,53.47,53.48,53.46,53.48,19098.0,41.6818,41.6896,41.674,41.6896,19098.0
2018-03-05 14:00:00,53.48,53.48,53.47,53.47,41868.0,41.6896,41.6896,41.6818,41.6818,41868.0
2018-03-05 14:30:00,53.48,53.49,53.47,53.49,34592.0,41.6896,41.6974,41.6818,41.6974,34592.0
2018-03-05 15:00:00,53.49,53.51,53.49,53.49,31834.0,41.6974,41.713,41.6974,41.6974,31834.0
2018-03-05 15:30:00,53.5,53.5,53.49,53.5,27640.0,41.7052,41.7052,41.6974,41.7052,27640.0
2018-03-06 09:30:00,53.52,53.52,53.51,53.52,16550.0,41.7207,41.7207,41.713,41.7207,16550.0
2018-03-06 10:00:00,53.52,53.53,53.52,53.52,21354.0,41.7207,41.7285,41.7207,41.7207,21354.0
2018-03-06 10:30:00,53.53,53.53,53.52,53.52,15916.0,41.7285,41.7285,41.7207,41.7207,15916.0
2018-03-06 11:00:00,53.52,53.56,53.52,53.54,38928.0,41.7207,41.7519,41.7207,41.7363,38928.0
2018-03-06 11:30:00,53.54,53.55,53.53,53.54,21728.0,41.7363,41.7441,41.7285,41.7363,21728.0
2018-03-06 12:00:00,53.54,53.55,53.52,53.53,14282.0,41.7363,41.7441,41.7207,41.7285,14282.0
2018-03-06 12:30:00,53.52,53.53,53.49,53.49,49918.0,41.7207,41.7285,41.6974,41.6974,49918.0
2018-03-06 13:00:00,53.49,53.5,53.49,53.49,41986.0,41.6974,41.7052,41.6974,41.6974,41986.0
2018-03-06 13:30:00,53.5,53.5,53.49,53.49,28666.0,41.7052,41.7052,41.6974,41.6974,28666.0
2018-03-06 14:00:00,53.49,53.51,53.49,53.51,45602.0,41.6974,41.713,41.6974,41.713,45602.0
2018-03-06 14:30:00,53.5,53.51,53.49,53.49,13816.0,41.7052,41.713,41.6974,41.6974,13816.0
2018-03-06 15:00:00,53.49,53.52,53.49,53.51,57644.0,41.6974,41.7207,41.6974,41.713,57644.0
2018-03-06 15:30:00,53.51,53.51,53.48,53.5,49572.0,41.713,41.713,41.6896,41.7052,49572.0
2018-03-07 09:30:00,53.52,53.52,53.47,53.48,27892.0,41.7207,41.7207,41.6818,41.6896,27892.0
2018-03-07 10:00:00,53.48,53.51,53.48,53.51,32282.0,41.6896,41.713,41.6896,41.713,32282.0
2018-03-07 10:30:00,53.5,53.51,53.48,53.5,16646.0,41.7052,41.713,41.6896,41.7052,16646.0
2018-03-07 11:00:00,53.5,53.5,53.48,53.49,9598.0,41.7052,41.7052,41.6896,41.6974,9598.0
2018-03-07 11:30:00,53.49,53.5,53.47,53.5,15910.0,41.6974,41.7052,41.6818,41.7052,15910.0
2018-03-07 12:00:00,53.5,53.53,53.49,53.52,9204.0,41.7052,41.7285,41.6974,41.7207,9204.0
2018-03-07 12:30:00,53.52,53.52,53.51,53.51,5824.0,41.7207,41.7207,41.713,41.713,5824.0
2018-03-07 13:00:00,53.52,53.52,53.49,53.49,11758.0,41.7207,41.7207,41.6974,41.6974,11758.0
2018-03-07 13:30:00,53.5,53.51,53.49,53.49,17132.0,41.7052,41.713,41.6974,41.6974,17132.0
2018-03-07 14:00:00,53.49,53.49,53.49,53.49,26240.0,41.6974,41.6974,41.6974,41.6974,26240.0
2018-03-07 14:30:00,53.49,53.49,53.48,53.49,29692.0,41.6974,41.6974,41.6896,41.6974,29692.0
2018-03-07 15:00:00,53.48,53.49,53.47,53.48,30314.0,41.6896,41.6974,41.6818,41.6896,30314.0
2018-03-07 15:30:00,53.48,53.49,53.46,53.48,29368.0,41.6896,41.6974,41.674,41.6896,29368.0
2018-03-08 09:30:00,53.51,53.54,53.49,53.54,26854.0,41.713,41.7363,41.6974,41.7363,26854.0
2018-03-08 10:00:00,53.54,53.54,53.53,53.54,21858.0,41.7363,41.7363,41.7285,41.7363,21858.0
2018-03-08 10:30:00,53.55,53.55,53.53,53.53,7648.0,41.7441,41.7441,41.7285,41.7285,7648.0
2018-03-08 11:00:00,53.54,53.55,53.53,53.54,30674.0,41.7363,41.7441,41.7285,41.7363,30674.0
2018-03-08 11:30:00,53.54,53.55,53.54,53.55,24528.0,41.7363,41.7441,41.7363,41.7441,24528.0
2018-03-08 12:00:00,53.54,53.55,53.54,53.55,31812.0,41.7363,41.7441,41.7363,41.7441,31812.0
2018-03-08 12:30:00,53.55,53.55,53.55,53.55,26696.0,41.7441,41.7441,41.7441,41.7441,26696.0
2018-03-08 13:00:00,53.55,53.55,53.53,53.54,18516.0,41.7441,41.7441,41.7285,41.7363,18516.0
2018-03-08 13:30:00,53.54,53.55,53.51,53.52,56142.0,41.7363,41.7441,41.713,41.7207,56142.0
2018-03-08 14:00:00,53.52,53.54,53.52,53.52,25024.0,41.7207,41.7363,41.7207,41.7207,25024.0
2018-03-08 14:30:00,53.52,53.53,53.51,53.52,14368.0,41.7207,41.7285,41.713,41.7207,14368.0
2018-03-08 15:00:00,53.52,53.54,53.52,53.54,27062.0,41.7207,41.7363,41.7207,41.7363,27062.0
2018-03-08 15:30:00,53.54,53.54,53.52,53.52,31322.0,41.7363,41.7363,41.7207,41.7207,31322.0
2018-03-09 09:30:00,53.47,53.47,53.45,53.46,9638.0,41.6818,41.6818,41.6662,41.674,9638.0
2018-03-09 10:00:00,53.47,53.47,53.45,53.45,14282.0,41.6818,41.6818,41.6662,41.6662,14282.0
2018-03-09 10:30:00,53.45,53.46,53.43,53.44,22972.0,41.6662,41.674,41.6506,41.6584,22972.0
2018-03-09 11:00:00,53.43,53.44,53.42,53.43,22390.0,41.6506,41.6584,41.6428,41.6506,22390.0
2018-03-09 11:30:00,53.43,53.46,53.43,53.46,70962.0,41.6506,41.674,41.6506,41.674,70962.0
2018-03-09 12:00:00,53.46,53.46,53.46,53.46,46354.0,41.674,41.674,41.674,41.674,46354.0
2018-03-09 12:30:00,53.46,53.46,53.44,53.45,50534.0,41.674,41.674,41.6584,41.6662,50534.0
2018-03-09 13:00:00,53.45,53.45,53.44,53.45,4780.0,41.6662,41.6662,41.6584,41.6662,4780.0
2018-03-09 13:30:00,53.45,53.47,53.45,53.46,20334.0,41.6662,41.6818,41.6662,41.674,20334.0
2018-03-09 14:00:00,53.47,53.47,53.45,53.47,46500.0,41.6818,41.6818,41.6662,41.6818,46500.0
2018-03-09 14:30:00,53.47,53.47,53.46,53.46,14526.0,41.6818,41.6818,41.674,41.674,14526.0
2018-03-09 15:00:00,53.47,53.47,53.45,53.46,40980.0,41.6818,41.6818,41.6662,41.674,40980.0
2018-03-09 15:30:00,53.47,53.47,53.45,53.47,41636.0,41.6818,41.6818,41.6662,41.6818,41636.0
2018-03-12 09:30:00,53.44,53.46,53.43,53.44,34208.0,41.6584,41.674,41.6506,41.6584,34208.0
2018-03-12 10:00:00,53.44,53.46,53.43,53.46,10084.0,41.6584,41.674,41.6506,41.674,10084.0
2018-03-12 10:30:00,53.45,53.46,53.44,53.44,7020.0,41.6662,41.674,41.6584,41.6584,7020.0
2018-03-12 11:00:00,53.45,53.46,53.44,53.46,17590.0,41.6662,41.674,41.6584,41.674,17590.0
2018-03-12 11:30:00,53.45,53.46,53.44,53.46,48334.0,41.6662,41.674,41.6584,41.674,48334.0
2018-03-12 12:00:00,53.46,53.46,53.46,53.46,11406.0,41.674,41.674,41.674,41.674,11406.0
2018-03-12 12:30:00,53.46,53.47,53.46,53.47,19112.0,41.674,41.6818,41.674,41.6818,19112.0
2018-03-12 13:00:00,53.46,53.47,53.44,53.46,19604.0,41.674,41.6818,41.6584,41.674,19604.0
2018-03-12 13:30:00,53.47,53.47,53.46,53.46,15840.0,41.6818,41.6818,41.674,41.674,15840.0
2018-03-12 14:00:00,53.46,53.47,53.46,53.47,41614.0,41.674,41.6818,41.674,41.6818,41614.0
2018-03-12 14:30:00,53.47,53.48,53.46,53.47,54582.0,41.6818,41.6896,41.674,41.6818,54582.0
2018-03-12 15:00:00,53.47,53.48,53.47,53.47,28806.0,41.6818,41.6896,41.6818,41.6818,28806.0
2018-03-12 15:30:00,53.47,53.47,53.45,53.45,149586.0,41.6818,41.6818,41.6662,41.6662,149586.0
2018-03-13 09:30:00,53.49,53.5,53.47,53.47,24104.0,41.6974,41.7052,41.6818,41.6818,24104.0
2018-03-13 10:00:00,53.48,53.49,53.44,53.44,16890.0,41.6896,41.6974,41.6584,41.6584,16890.0
2018-03-13 10:30:00,53.44,53.47,53.44,53.46,31744.0,41.6584,41.6818,41.6584,41.674,31744.0
2018-03-13 11:00:00,53.46,53.46,53.45,53.45,14330.0,41.674,41.674,41.6662,41.6662,14330.0
2018-03-13 11:30:00,53.45,53.47,53.45,53.46,10120.0,41.6662,41.6818,41.6662,41.674,10120.0
2018-03-13 12:00:00,53.46,53.48,53.46,53.48,11460.0,41.674,41.6896,41.674,41.6896,11460.0
2018-03-13 12:30:00,53.47,53.48,53.46,53.47,18916.0,41.6818,41.6896,41.674,41.6818,18916.0
2018-03-13 13:00:00,53.47,53.48,53.46,53.46,13542.0,41.6818,41.6896,41.674,41.674,13542.0
2018-03-13 13:30:00,53.45,53.46,53.44,53.45,26964.0,41.6662,41.674,41.6584,41.6662,26964.0
2018-03-13 14:00:00,53.46,53.47,53.45,53.47,23336.0,41.674,41.6818,41.6662,41.6818,23336.0
2018-03-13 14:30:00,53.47,53.47,53.46,53.47,36418.0,41.6818,41.6818,41.674,41.6818,36418.0
2018-03-13 15:00:00,53.46,53.47,53.46,53.47,41572.0,41.674,41.6818,41.674,41.6818,41572.0
2018-03-13 15:30:00,53.47,53.47,53.45,53.45,51370.0,41.6818,41.6818,41.6662,41.6662,51370.0
2018-03-14 09:30:00,53.44,53.46,53.44,53.45,15336.0,41.6584,41.674,41.6584,41.6662,15336.0
2018-03-14 10:00:00,53.46,53.47,53.45,53.46,8290.0,41.674,41.6818,41.6662,41.674,8290.0
2018-03-14 10:30:00,53.47,53.47,53.46,53.46,171736.0,41.6818,41.6818,41.674,41.674,171736.0
2018-03-14 11:00:00,53.47,53.52,53.47,53.51,29016.0,41.6818,41.7207,41.6818,41.713,29016.0
2018-03-14 11:30:00,53.51,53.54,53.51,53.53,30896.0,41.713,41.7363,41.713,41.7285,30896.0
2018-03-14 12:00:00,53.53,53.53,53.52,53.52,17768.0,41.7285,41.7285,41.7207,41.7207,17768.0
2018-03-14 12:30:00,53.52,53.52,53.51,53.52,55414.0,41.7207,41.7207,41.713,41.7207,55414.0
2018-03-14 13:00:00,53.52,53.52,53.51,53.52,9494.0,41.7207,41.7207,41.713,41.7207,9494.0
2018-03-14 13:30:00,53.51,53.52,53.5,53.51,20990.0,41.713,41.7207,41.7052,41.713,20990.0
2018-03-14 14:00:00,53.49,53.51,53.48,53.51,134790.0,41.6974,41.713,41.6896,41.713,134790.0
2018-03-14 14:30:00,53.51,53.52,53.49,53.51,45182.0,41.713,41.7207,41.6974,41.713,45182.0
2018-03-14 15:00:00,53.51,53.51,53.49,53.51,23482.0,41.713,41.713,41.6974,41.713,23482.0
2018-03-14 15:30:00,53.51,53.51,53.5,53.51,37442.0,41.713,41.713,41.7052,41.713,37442.0
2018-03-15 09:30:00,53.48,53.49,53.48,53.49,19592.0,41.6896,41.6974,41.6896,41.6974,19592.0
2018-03-15 10:00:00,53.49,53.51,53.48,53.5,13874.0,41.6974,41.713,41.6896,41.7052,13874.0
2018-03-15 10:30:00,53.5,53.51,53.49,53.49,29756.0,41.7052,41.713,41.6974,41.6974,29756.0
2018-03-15 11:00:00,53.5,53.5,53.46,53.46,33148.0,41.7052,41.7052,41.674,41.674,33148.0
2018-03-15 11:30:00,53.46,53.48,53.46,53.48,14920.0,41.674,41.6896,41.674,41.6896,14920.0
2018-03-15 12:00:00,53.47,53.48,53.45,53.45,12986.0,41.6818,41.6896,41.6662,41.6662,12986.0
2018-03-15 12:30:00,53.45,53.46,53.44,53.45,6482.0,41.6662,41.674,41.6584,41.6662,6482.0
2018-03-15 13:00:00,53.45,53.45,53.44,53.45,12956.0,41.6662,41.6662,41.6584,41.6662,12956.0
2018-03-15 13:30:00,53.45,53.48,53.44,53.48,7322.0,41.6662,41.6896,41.6584,41.6896,7322.0
2018-03-15 14:00:00,53.48,53.49,53.46,53.48,50836.0,41.6896,41.6974,41.674,41.6896,50836.0
2018-03-15 14:30:00,53.48,53.49,53.46,53.46,8250.0,41.6896,41.6974,41.674,41.674,8250.0
2018-03-15 15:00:00,53.46,53.48,53.46,53.48,21072.0,41.674,41.6896,41.674,41.6896,21072.0
2018-03-15 15:30:00,53.47,53.48,53.46,53.48,13582.0,41.6818,41.6896,41.674,41.6896,13582.0
2018-03-16 09:30:00,53.45,53.46,53.45,53.46,12016.0,41.6662,41.674,41.6662,41.674,12016.0
2018-03-16 10:00:00,53.45,53.45,53.43,53.43,29992.0,41.6662,41.6662,41.6506,41.6506,29992.0
2018-03-16 10:30:00,53.44,53.45,53.43,53.43,25066.0,41.6584,41.6662,41.6506,41.6506,25066.0
2018-03-16 11:00:00,53.44,53.47,53.44,53.46,37706.0,41.6584,41.6818,41.6584,41.674,37706.0
2018-03-16 11:30:00,53.46,53.47,53.44,53.45,10198.0,41.674,41.6818,41.6584,41.6662,10198.0
2018-03-16 12:00:00,53.46,53.46,53.44,53.45,17630.0,41.674,41.674,41.6584,41.6662,17630.0
2018-03-16 12:30:00,53.45,53.46,53.44,53.45,16444.0,41.6662,41.674,41.6584,41.6662,16444.0
2018-03-16 13:00:00,53.45,53.46,53.44,53.46,17796.0,41.6662,41.674,41.6584,41.674,17796.0
2018-03-16 13:30:00,53.44,53.45,53.43,53.44,56204.0,41.6584,41.6662,41.6506,41.6584,56204.0
2018-03-16 14:00:00,53.45,53.46,53.43,53.45,46630.0,41.6662,41.674,41.6506,41.6662,46630.0
2018-03-16 14:30:00,53.45,53.46,53.44,53.45,52710.0,41.6662,41.674,41.6584,41.6662,52710.0
2018-03-16 15:00:00,53.45,53.47,53.45,53.46,36246.0,41.6662,41.6818,41.6662,41.674,36246.0
2018-03-16 15:30:00,53.46,53.49,53.45,53.48,151430.0,41.674,41.6974,41.6662,41.6896,151430.0
2018-03-19 09:30:00,53.42,53.44,53.42,53.44,10844.0,41.6428,41.6584,41.6428,41.6584,10844.0
2018-03-19 10:00:00,53.45,53.46,53.43,53.43,7634.0,41.6662,41.674,41.6506,41.6506,7634.0
2018-03-19 10:30:00,53.43,53.47,53.43,53.47,60706.0,41.6506,41.6818,41.6506,41.6818,60706.0
2018-03-19 11:00:00,53.47,53.48,53.45,53.47,23590.0,41.6818,41.6896,41.6662,41.6818,23590.0
2018-03-19 11:30:00,53.47,53.49,53.46,53.48,16918.0,41.6818,41.6974,41.674,41.6896,16918.0
2018-03-19 12:00:00,53.48,53.49,53.46,53.47,78140.0,41.6896,41.6974,41.674,41.6818,78140.0
2018-03-19 12:30:00,53.46,53.48,53.46,53.47,28310.0,41.674,41.6896,41.674,41.6818,28310.0
2018-03-19 13:00:00,53.47,53.48,53.46,53.47,15964.0,41.6818,41.6896,41.674,41.6818,15964.0
2018-03-19 13:30:00,53.47,53.48,53.46,53.46,27724.0,41.6818,41.6896,41.674,41.674,27724.0
2018-03-19 14:00:00,53.46,53.47,53.45,53.45,51026.0,41.674,41.6818,41.6662,41.6662,51026.0
2018-03-19 14:30:00,53.45,53.46,53.45,53.45,8226.0,41.6662,41.674,41.6662,41.6662,8226.0
2018-03-19 15:00:00,53.45,53.45,53.44,53.44,24278.0,41.6662,41.6662,41.6584,41.6584,24278.0
2018-03-19 15:30:00,53.44,53.44,53.43,53.43,21122.0,41.6584,41.6584,41.6506,41.6506,21122.0
2018-03-20 09:30:00,53.37,53.38,53.35,53.38,18096.0,41.6038,41.6116,41.5882,41.6116,18096.0
2018-03-20 10:00:00,53.38,53.38,53.36,53.37,43048.0,41.6116,41.6116,41.596,41.6038,43048.0
2018-03-20 10:30:00,53.35,53.37,53.35,53.36,15832.0,41.5882,41.6038,41.5882,41.596,15832.0
2018-03-20 11:00:00,53.35,53.37,53.35,53.37,6490.0,41.5882,41.6038,41.5882,41.6038,6490.0
2018-03-20 11:30:00,53.37,53.37,53.35,53.35,25064.0,41.6038,41.6038,41.5882,41.5882,25064.0
2018-03-20 12:00:00,53.37,53.37,53.35,53.37,16828.0,41.6038,41.6038,41.5882,41.6038,16828.0
2018-03-20 12:30:00,53.36,53.38,53.36,53.38,18774.0,41.596,41.6116,41.596,41.6116,18774.0
2018-03-20 13:00:00,53.37,53.38,53.37,53.37,19544.0,41.6038,41.6116,41.6038,41.6038,19544.0
2018-03-20 13:30:00,53.37,53.38,53.37,53.38,38456.0,41.6038,41.6116,41.6038,41.6116,38456.0
2018-03-20 14:00:00,53.38,53.38,53.36,53.36,9934.0,41.6116,41.6116,41.596,41.596,9934.0
2018-03-20 14:30:00,53.37,53.37,53.36,53.37,50496.0,41.6038,41.6038,41.596,41.6038,50496.0
2018-03-20 15:00:00,53.37,53.38,53.35,53.35,39420.0,41.6038,41.6116,41.5882,41.5882,39420.0
2018-03-20 15:30:00,53.35,53.36,53.34,53.35,23098.0,41.5882,41.596,41.5804,41.5882,23098.0
2018-03-21 09:30:00,53.32,53.34,53.32,53.34,17768.0,41.5648,41.5804,41.5648,41.5804,17768.0
2018-03-21 10:00:00,53.33,53.34,53.32,53.32,16480.0,41.5726,41.5804,41.5648,41.5648,16480.0
2018-03-21 10:30:00,53.32,53.33,53.31,53.31,11996.0,41.5648,41.5726,41.557,41.557,11996.0
2018-03-21 11:00:00,53.31,53.33,53.3,53.32,35756.0,41.557,41.5726,41.5492,41.5648,35756.0
2018-03-21 11:30:00,53.31,53.33,53.31,53.32,19992.0,41.557,41.5726,41.557,41.5648,19992.0
2018-03-21 12:00:00,53.32,53.32,53.29,53.3,10438.0,41.5648,41.5648,41.5415,41.5492,10438.0
2018-03-21 12:30:00,53.31,53.32,53.3,53.31,20670.0,41.557,41.5648,41.5492,41.557,20670.0
2018-03-21 13:00:00,53.31,53.32,53.3,53.31,14894.0,41.557,41.5648,41.5492,41.557,14894.0
2018-03-21 13:30:00,53.31,53.32,53.31,53.31,60176.0,41.557,41.5648,41.557,41.557,60176.0
2018-03-21 14:00:00,53.31,53.37,53.27,53.29,46974.0,41.557,41.6038,41.5259,41.5415,46974.0
2018-03-21 14:30:00,53.26,53.31,53.24,53.3,10918.0,41.5181,41.557,41.5025,41.5492,10918.0
2018-03-21 15:00:00,53.32,53.37,53.31,53.33,11558.0,41.5648,41.6038,41.557,41.5726,11558.0
2018-03-21 15:30:00,53.34,53.37,53.33,53.37,19500.0,41.5804,41.6038,41.5726,41.6038,19500.0
2018-03-22 09:30:00,53.42,53.45,53.42,53.43,68820.0,41.6428,41.6662,41.6428,41.6506,68820.0
2018-03-22 10:00:00,53.44,53.45,53.42,53.43,29950.0,41.6584,41.6662,41.6428,41.6506,29950.0
2018-03-22 10:30:00,53.43,53.46,53.43,53.45,55492.0,41.6506,41.674,41.6506,41.6662,55492.0
2018-03-22 11:00:00,53.45,53.46,53.43,53.44,102220.0,41.6662,41.674,41.6506,41.6584,102220.0
2018-03-22 11:30:00,53.45,53.46,53.42,53.43,117858.0,41.6662,41.674,41.6428,41.6506,117858.0
2018-03-22 12:00:00,53.43,53.43,53.41,53.41,13386.0,41.6506,41.6506,41.635,41.635,13386.0
2018-03-22 12:30:00,53.41,53.41,53.39,53.39,6864.0,41.635,41.635,41.6194,41.6194,6864.0
2018-03-22 13:00:00,53.4,53.4,53.38,53.38,12120.0,41.6272,41.6272,41.6116,41.6116,12120.0
2018-03-22 13:30:00,53.38,53.39,53.37,53.38,35184.0,41.6116,41.6194,41.6038,41.6116,35184.0
2018-03-22 14:00:00,53.39,53.39,53.37,53.38,15800.0,41.6194,41.6194,41.6038,41.6116,15800.0
2018-03-22 14:30:00,53.38,53.39,53.38,53.38,17242.0,41.6116,41.6194,41.6116,41.6116,17242.0
2018-03-22 15:00:00,53.39,53.41,53.37,53.38,52878.0,41.6194,41.635,41.6038,41.6116,52878.0
2018-03-22 15:30:00,53.38,53.41,53.38,53.41,46980.0,41.6116,41.635,41.6116,41.635,46980.0
2018-03-23 09:30:00,53.35,53.38,53.34,53.35,17066.0,41.5882,41.6116,41.5804,41.5882,17066.0
2018-03-23 10:00:00,53.37,53.38,53.35,53.38,15158.0,41.6038,41.6116,41.5882,41.6116,15158.0
2018-03-23 10:30:00,53.37,53.38,53.35,53.37,9062.0,41.6038,41.6116,41.5882,41.6038,9062.0
2018-03-23 11:00:00,53.37,53.38,53.36,53.36,22650.0,41.6038,41.6116,41.596,41.596,22650.0
2018-03-23 11:30:00,53.37,53.37,53.35,53.37,15094.0,41.6038,41.6038,41.5882,41.6038,15094.0
2018-03-23 12:00:00,53.37,53.38,53.35,53.38,16714.0,41.6038,41.6116,41.5882,41.6116,16714.0
2018-03-23 12:30:00,53.38,53.38,53.37,53.38,19288.0,41.6116,41.6116,41.6038,41.6116,19288.0
2018-03-23 13:00:00,53.38,53.38,53.38,53.38,34758.0,41.6116,41.6116,41.6116,41.6116,34758.0
2018-03-23 13:30:00,53.38,53.38,53.38,53.38,19936.0,41.6116,41.6116,41.6116,41.6116,19936.0
2018-03-23 14:00:00,53.38,53.38,53.38,53.38,37656.0,41.6116,41.6116,41.6116,41.6116,37656.0
2018-03-23 14:30:00,53.38,53.39,53.38,53.38,65884.0,41.6116,41.6194,41.6116,41.6116,65884.0
2018-03-23 15:00:00,53.37,53.41,53.37,53.41,23896.0,41.6038,41.635,41.6038,41.635,23896.0
2018-03-23 15:30:00,53.41,53.41,53.38,53.41,28232.0,41.635,41.635,41.6116,41.635,28232.0
2018-03-26 09:30:00,53.41,53.43,53.4,53.41,19126.0,41.635,41.6506,41.6272,41.635,19126.0
2018-03-26 10:00:00,53.4,53.43,53.4,53.43,9774.0,41.6272,41.6506,41.6272,41.6506,9774.0
2018-03-26 10:30:00,53.43,53.44,53.43,53.43,19636.0,41.6506,41.6584,41.6506,41.6506,19636.0
2018-03-26 11:00:00,53.43,53.45,53.43,53.43,20920.0,41.6506,41.6662,41.6506,41.6506,20920.0
2018-03-26 11:30:00,53.43,53.43,53.41,53.42,6934.0,41.6506,41.6506,41.635,41.6428,6934.0
2018-03-26 12:00:00,53.42,53.43,53.39,53.4,19850.0,41.6428,41.6506,41.6194,41.6272,19850.0
2018-03-26 12:30:00,53.4,53.42,53.38,53.42,89204.0,41.6272,41.6428,41.6116,41.6428,89204.0
2018-03-26 13:00:00,53.41,53.42,53.37,53.38,18824.0,41.635,41.6428,41.6038,41.6116,18824.0
2018-03-26 13:30:00,53.39,53.41,53.37,53.37,274018.0,41.6194,41.635,41.6038,41.6038,274018.0
2018-03-26 14:00:00,53.38,53.4,53.37,53.38,218358.0,41.6116,41.6272,41.6038,41.6116,218358.0
2018-03-26 14:30:00,53.38,53.4,53.38,53.38,76900.0,41.6116,41.6272,41.6116,41.6116,76900.0
2018-03-26 15:00:00,53.38,53.39,53.37,53.37,11972.0,41.6116,41.6194,41.6038,41.6038,11972.0
2018-03-26 15:30:00,53.36,53.38,53.36,53.37,39168.0,41.596,41.6116,41.596,41.6038,39168.0
2018-03-27 09:30:00,53.41,53.44,53.41,53.42,145662.0,41.635,41.6584,41.635,41.6428,145662.0
2018-03-27 10:00:00,53.41,53.45,53.41,53.45,216848.0,41.635,41.6662,41.635,41.6662,216848.0
2018-03-27 10:30:00,53.44,53.45,53.43,53.43,36098.0,41.6584,41.6662,41.6506,41.6506,36098.0
2018-03-27 11:00:00,53.44,53.46,53.43,53.45,15902.0,41.6584,41.674,41.6506,41.6662,15902.0
2018-03-27 11:30:00,53.45,53.46,53.44,53.44,22174.0,41.6662,41.674,41.6584,41.6584,22174.0
2018-03-27 12:00:00,53.44,53.47,53.43,53.44,13852.0,41.6584,41.6818,41.6506,41.6584,13852.0
2018-03-27 12:30:00,53.45,53.47,53.44,53.46,14430.0,41.6662,41.6818,41.6584,41.674,14430.0
2018-03-27 13:00:00,53.45,53.48,53.45,53.46,20920.0,41.6662,41.6896,41.6662,41.674,20920.0
2018-03-27 13:30:00,53.45,53.47,53.45,53.46,16570.0,41.6662,41.6818,41.6662,41.674,16570.0
2018-03-27 14:00:00,53.46,53.48,53.46,53.48,53342.0,41.674,41.6896,41.674,41.6896,53342.0
2018-03-27 14:30:00,53.48,53.49,53.47,53.49,28816.0,41.6896,41.6974,41.6818,41.6974,28816.0
2018-03-27 15:00:00,53.49,53.51,53.47,53.51,24490.0,41.6974,41.713,41.6818,41.713,24490.0
2018-03-27 15:30:00,53.51,53.51,53.49,53.5,31738.0,41.713,41.713,41.6974,41.7052,31738.0
2018-03-28 09:30:00,53.56,53.58,53.56,53.56,26368.0,41.7519,41.7675,41.7519,41.7519,26368.0
2018-03-28 10:00:00,53.56,53.56,53.54,53.55,9132.0,41.7519,41.7519,41.7363,41.7441,9132.0
2018-03-28 10:30:00,53.55,53.58,53.54,53.58,14500.0,41.7441,41.7675,41.7363,41.7675,14500.0
2018-03-28 11:00:00,53.58,53.58,53.56,53.56,8988.0,41.7675,41.7675,41.7519,41.7519,8988.0
2018-03-28 11:30:00,53.57,53.57,53.56,53.56,12862.0,41.7597,41.7597,41.7519,41.7519,12862.0
2018-03-28 12:00:00,53.56,53.56,53.54,53.55,12252.0,41.7519,41.7519,41.7363,41.7441,12252.0
2018-03-28 12:30:00,53.55,53.56,53.54,53.54,9304.0,41.7441,41.7519,41.7363,41.7363,9304.0
2018-03-28 13:00:00,53.52,53.53,53.49,53.5,3872.0,41.7207,41.7285,41.6974,41.7052,3872.0
2018-03-28 13:30:00,53.49,53.51,53.49,53.51,9912.0,41.6974,41.713,41.6974,41.713,9912.0
2018-03-28 14:00:00,53.51,53.52,53.49,53.49,85404.0,41.713,41.7207,41.6974,41.6974,85404.0
2018-03-28 14:30:00,53.49,53.54,53.49,53.52,24844.0,41.6974,41.7363,41.6974,41.7207,24844.0
2018-03-28 15:00:00,53.52,53.55,53.52,53.53,62802.0,41.7207,41.7441,41.7207,41.7285,62802.0
2018-03-28 15:30:00,53.54,53.54,53.52,53.54,50902.0,41.7363,41.7363,41.7207,41.7363,50902.0
2018-03-29 09:30:00,53.57,53.59,53.56,53.57,94180.0,41.7597,41.7753,41.7519,41.7597,94180.0
2018-03-29 10:00:00,53.58,53.59,53.57,53.57,20890.0,41.7675,41.7753,41.7597,41.7597,20890.0
2018-03-29 10:30:00,53.57,53.59,53.57,53.59,109552.0,41.7597,41.7753,41.7597,41.7753,109552.0
2018-03-29 11:00:00,53.59,53.6,53.59,53.6,13988.0,41.7753,41.7831,41.7753,41.7831,13988.0
2018-03-29 11:30:00,53.6,53.6,53.59,53.59,20096.0,41.7831,41.7831,41.7753,41.7753,20096.0
2018-03-29 12:00:00,53.6,53.6,53.59,53.6,69790.0,41.7831,41.7831,41.7753,41.7831,69790.0
2018-03-29 12:30:00,53.6,53.61,53.6,53.61,7808.0,41.7831,41.7909,41.7831,41.7909,7808.0
2018-03-29 13:00:00,53.61,53.61,53.6,53.61,10270.0,41.7909,41.7909,41.7831,41.7909,10270.0
2018-03-29 13:30:00,53.61,53.62,53.6,53.61,19000.0,41.7909,41.7987,41.7831,41.7909,19000.0
2018-03-29 14:00:00,53.61,53.62,53.6,53.62,60020.0,41.7909,41.7987,41.7831,41.7987,60020.0
2018-03-29 14:30:00,53.62,53.63,53.6,53.62,141496.0,41.7987,41.8065,41.7831,41.7987,141496.0
2018-03-29 15:00:00,53.62,53.62,53.6,53.61,25590.0,41.7987,41.7987,41.7831,41.7909,25590.0
2018-03-29 15:30:00,53.61,53.63,53.6,53.61,50452.0,41.7909,41.8065,41.7831,41.7909,50452.0
2018-04-02 09:30:00,53.44,53.46,53.44,53.46,14760.0,41.7516,41.7672,41.7516,41.7672,14760.0
2018-04-02 10:00:00,53.45,53.46,53.44,53.45,11060.0,41.7594,41.7672,41.7516,41.7594,11060.0
2018-04-02 10:30:00,53.46,53.47,53.44,53.45,48314.0,41.7672,41.775,41.7516,41.7594,48314.0
2018-04-02 11:00:00,53.46,53.48,53.44,53.46,88454.0,41.7672,41.7829,41.7516,41.7672,88454.0
2018-04-02 11:30:00,53.46,53.48,53.46,53.47,40472.0,41.7672,41.7829,41.7672,41.775,40472.0
2018-04-02 12:00:00,53.47,53.49,53.47,53.48,18230.0,41.775,41.7907,41.775,41.7829,18230.0
2018-04-02 12:30:00,53.48,53.49,53.47,53.47,30554.0,41.7829,41.7907,41.775,41.775,30554.0
2018-04-02 13:00:00,53.47,53.51,53.47,53.49,10410.0,41.775,41.8063,41.775,41.7907,10410.0
2018-04-02 13:30:00,53.49,53.52,53.49,53.52,19160.0,41.7907,41.8141,41.7907,41.8141,19160.0
2018-04-02 14:00:00,53.54,53.54,53.5,53.51,13390.0,41.8297,41.8297,41.7985,41.8063,13390.0
2018-04-02 14:30:00,53.51,53.52,53.5,53.51,50840.0,41.8063,41.8141,41.7985,41.8063,50840.0
2018-04-02 15:00:00,53.51,53.52,53.49,53.49,65646.0,41.8063,41.8141,41.7907,41.7907,65646.0
2018-04-02 15:30:00,53.51,53.51,53.49,53.5,50416.0,41.8063,41.8063,41.7907,41.7985,50416.0
2018-04-03 09:30:00,53.45,53.47,53.45,53.46,18770.0,41.7594,41.775,41.7594,41.7672,18770.0
2018-04-03 10:00:00,53.46,53.48,53.46,53.47,35186.0,41.7672,41.7829,41.7672,41.775,35186.0
2018-04-03 10:30:00,53.47,53.47,53.43,53.44,21800.0,41.775,41.775,41.7438,41.7516,21800.0
2018-04-03 11:00:00,53.43,53.45,53.43,53.44,11402.0,41.7438,41.7594,41.7438,41.7516,11402.0
2018-04-03 11:30:00,53.44,53.46,53.44,53.45,15596.0,41.7516,41.7672,41.7516,41.7594,15596.0
2018-04-03 12:00:00,53.45,53.46,53.43,53.45,18816.0,41.7594,41.7672,41.7438,41.7594,18816.0
2018-04-03 12:30:00,53.44,53.46,53.44,53.45,63806.0,41.7516,41.7672,41.7516,41.7594,63806.0
2018-04-03 13:00:00,53.45,53.46,53.44,53.45,16666.0,41.7594,41.7672,41.7516,41.7594,16666.0
2018-04-03 13:30:00,53.44,53.45,53.43,53.44,23752.0,41.7516,41.7594,41.7438,41.7516,23752.0
2018-04-03 14:00:00,53.44,53.46,53.43,53.45,45034.0,41.7516,41.7672,41.7438,41.7594,45034.0
2018-04-03 14:30:00,53.45,53.46,53.43,53.44,36768.0,41.7594,41.7672,41.7438,41.7516,36768.0
2018-04-03 15:00:00,53.44,53.44,53.42,53.43,126430.0,41.7516,41.7516,41.736,41.7438,126430.0
2018-04-03 15:30:00,53.43,53.43,53.42,53.43,71194.0,41.7438,41.7438,41.736,41.7438,71194.0
2018-04-04 09:30:00,53.47,53.47,53.45,53.45,68606.0,41.775,41.775,41.7594,41.7594,68606.0
2018-04-04 10:00:00,53.44,53.48,53.44,53.46,108890.0,41.7516,41.7829,41.7516,41.7672,108890.0
2018-04-04 10:30:00,53.46,53.46,53.43,53.43,95512.0,41.7672,41.7672,41.7438,41.7438,95512.0
2018-04-04 11:00:00,53.43,53.44,53.42,53.42,117798.0,41.7438,41.7516,41.736,41.736,117798.0
2018-04-04 11:30:00,53.42,53.43,53.41,53.42,60684.0,41.736,41.7438,41.7282,41.736,60684.0
2018-04-04 12:00:00,53.42,53.43,53.42,53.43,41798.0,41.736,41.7438,41.736,41.7438,41798.0
2018-04-04 12:30:00,53.42,53.44,53.42,53.42,46362.0,41.736,41.7516,41.736,41.736,46362.0
2018-04-04 13:00:00,53.42,53.44,53.42,53.43,66144.0,41.736,41.7516,41.736,41.7438,66144.0
2018-04-04 13:30:00,53.43,53.43,53.42,53.43,109830.0,41.7438,41.7438,41.736,41.7438,109830.0
2018-04-04 14:00:00,53.43,53.43,53.4,53.41,161262.0,41.7438,41.7438,41.7203,41.7282,161262.0
2018-04-04 14:30:00,53.41,53.42,53.39,53.42,88790.0,41.7282,41.736,41.7125,41.736,88790.0
2018-04-04 15:00:00,53.41,53.42,53.39,53.39,69480.0,41.7282,41.736,41.7125,41.7125,69480.0
2018-04-04 15:30:00,53.39,53.4,53.38,53.39,98574.0,41.7125,41.7203,41.7047,41.7125,98574.0
2018-04-05 09:30:00,53.4,53.42,53.4,53.4,14866.0,41.7203,41.736,41.7203,41.7203,14866.0
2018-04-05 10:00:00,53.41,53.41,53.4,53.4,27458.0,41.7282,41.7282,41.7203,41.7203,27458.0
2018-04-05 10:30:00,53.4,53.41,53.38,53.39,112476.0,41.7203,41.7282,41.7047,41.7125,112476.0
2018-04-05 11:00:00,53.4,53.42,53.39,53.41,54404.0,41.7203,41.736,41.7125,41.7282,54404.0
2018-04-05 11:30:00,53.41,53.41,53.4,53.41,13338.0,41.7282,41.7282,41.7203,41.7282,13338.0
2018-04-05 12:00:00,53.41,53.42,53.4,53.41,15930.0,41.7282,41.736,41.7203,41.7282,15930.0
2018-04-05 12:30:00,53.42,53.43,53.4,53.41,30510.0,41.736,41.7438,41.7203,41.7282,30510.0
2018-04-05 13:00:00,53.41,53.42,53.41,53.42,25294.0,41.7282,41.736,41.7282,41.736,25294.0
2018-04-05 13:30:00,53.42,53.42,53.41,53.42,11974.0,41.736,41.736,41.7282,41.736,11974.0
2018-04-05 14:00:00,53.41,53.42,53.38,53.38,28226.0,41.7282,41.736,41.7047,41.7047,28226.0
2018-04-05 14:30:00,53.39,53.41,53.38,53.38,93410.0,41.7125,41.7282,41.7047,41.7047,93410.0
2018-04-05 15:00:00,53.38,53.39,53.38,53.38,117238.0,41.7047,41.7125,41.7047,41.7047,117238.0
2018-04-05 15:30:00,53.38,53.4,53.38,53.38,222096.0,41.7047,41.7203,41.7047,41.7047,222096.0
2018-04-06 09:30:00,53.48,53.49,53.45,53.46,79482.0,41.7829,41.7907,41.7594,41.7672,79482.0
2018-04-06 10:00:00,53.46,53.48,53.45,53.47,63328.0,41.7672,41.7829,41.7594,41.775,63328.0
2018-04-06 10:30:00,53.47,53.49,53.47,53.49,80108.0,41.775,41.7907,41.775,41.7907,80108.0
2018-04-06 11:00:00,53.49,53.5,53.48,53.49,12266.0,41.7907,41.7985,41.7829,41.7907,12266.0
2018-04-06 11:30:00,53.49,53.49,53.49,53.49,14350.0,41.7907,41.7907,41.7907,41.7907,14350.0
2018-04-06 12:00:00,53.49,53.49,53.48,53.48,27382.0,41.7907,41.7907,41.7829,41.7829,27382.0
2018-04-06 12:30:00,53.49,53.49,53.48,53.48,42082.0,41.7907,41.7907,41.7829,41.7829,42082.0
2018-04-06 13:00:00,53.48,53.5,53.48,53.49,44010.0,41.7829,41.7985,41.7829,41.7907,44010.0
2018-04-06 13:30:00,53.49,53.51,53.48,53.51,88098.0,41.7907,41.8063,41.7829,41.8063,88098.0
2018-04-06 14:00:00,53.51,53.52,53.49,53.49,67150.0,41.8063,41.8141,41.7907,41.7907,67150.0
2018-04-06 14:30:00,53.49,53.49,53.49,53.49,54396.0,41.7907,41.7907,41.7907,41.7907,54396.0
2018-04-06 15:00:00,53.49,53.51,53.49,53.5,42428.0,41.7907,41.8063,41.7907,41.7985,42428.0
2018-04-06 15:30:00,53.51,53.51,53.49,53.49,93882.0,41.8063,41.8063,41.7907,41.7907,93882.0
2018-04-09 09:30:00,53.47,53.48,53.46,53.47,10822.0,41.775,41.7829,41.7672,41.775,10822.0
2018-04-09 10:00:00,53.47,53.49,53.46,53.48,7566.0,41.775,41.7907,41.7672,41.7829,7566.0
2018-04-09 10:30:00,53.48,53.49,53.47,53.48,7696.0,41.7829,41.7907,41.775,41.7829,7696.0
2018-04-09 11:00:00,53.48,53.49,53.48,53.49,31482.0,41.7829,41.7907,41.7829,41.7907,31482.0
2018-04-09 11:30:00,53.48,53.49,53.48,53.49,16420.0,41.7829,41.7907,41.7829,41.7907,16420.0
2018-04-09 12:00:00,53.49,53.51,53.49,53.51,8464.0,41.7907,41.8063,41.7907,41.8063,8464.0
2018-04-09 12:30:00,53.51,53.52,53.51,53.51,7126.0,41.8063,41.8141,41.8063,41.8063,7126.0
2018-04-09 13:00:00,53.52,53.52,53.51,53.52,19498.0,41.8141,41.8141,41.8063,41.8141,19498.0
2018-04-09 13:30:00,53.52,53.52,53.5,53.5,7572.0,41.8141,41.8141,41.7985,41.7985,7572.0
2018-04-09 14:00:00,53.51,53.51,53.49,53.51,67792.0,41.8063,41.8063,41.7907,41.8063,67792.0
2018-04-09 14:30:00,53.49,53.52,53.49,53.52,33496.0,41.7907,41.8141,41.7907,41.8141,33496.0
2018-04-09 15:00:00,53.52,53.52,53.51,53.51,59382.0,41.8141,41.8141,41.8063,41.8063,59382.0
2018-04-09 15:30:00,53.51,53.51,53.5,53.51,88460.0,41.8063,41.8063,41.7985,41.8063,88460.0
2018-04-10 09:30:00,53.52,53.55,53.52,53.54,51238.0,41.8141,41.8375,41.8141,41.8297,51238.0
2018-04-10 10:00:00,53.54,53.55,53.54,53.54,109094.0,41.8297,41.8375,41.8297,41.8297,109094.0
2018-04-10 10:30:00,53.54,53.54,53.52,53.52,51494.0,41.8297,41.8297,41.8141,41.8141,51494.0
2018-04-10 11:00:00,53.52,53.53,53.5,53.52,144252.0,41.8141,41.8219,41.7985,41.8141,144252.0
2018-04-10 11:30:00,53.52,53.55,53.51,53.55,20700.0,41.8141,41.8375,41.8063,41.8375,20700.0
2018-04-10 12:00:00,53.55,53.55,53.51,53.52,18400.0,41.8375,41.8375,41.8063,41.8141,18400.0
2018-04-10 12:30:00,53.53,53.54,53.51,53.52,31514.0,41.8219,41.8297,41.8063,41.8141,31514.0
2018-04-10 13:00:00,53.52,53.54,53.51,53.54,22984.0,41.8141,41.8297,41.8063,41.8297,22984.0
2018-04-10 13:30:00,53.52,53.54,53.49,53.49,65868.0,41.8141,41.8297,41.7907,41.7907,65868.0
2018-04-10 14:00:00,53.49,53.49,53.48,53.48,60218.0,41.7907,41.7907,41.7829,41.7829,60218.0
2018-04-10 14:30:00,53.48,53.51,53.47,53.49,69442.0,41.7829,41.8063,41.775,41.7907,69442.0
2018-04-10 15:00:00,53.49,53.5,53.48,53.48,99928.0,41.7907,41.7985,41.7829,41.7829,99928.0
2018-04-10 15:30:00,53.48,53.5,53.48,53.49,71036.0,41.7829,41.7985,41.7829,41.7907,71036.0
2018-04-11 09:30:00,53.55,53.56,53.53,53.53,19702.0,41.8375,41.8454,41.8219,41.8219,19702.0
2018-04-11 10:00:00,53.54,53.54,53.52,53.52,69166.0,41.8297,41.8297,41.8141,41.8141,69166.0
2018-04-11 10:30:00,53.53,53.54,53.52,53.54,24680.0,41.8219,41.8297,41.8141,41.8297,24680.0
2018-04-11 11:00:00,53.55,53.56,53.54,53.55,39460.0,41.8375,41.8454,41.8297,41.8375,39460.0
2018-04-11 11:30:00,53.55,53.55,53.52,53.52,51462.0,41.8375,41.8375,41.8141,41.8141,51462.0
2018-04-11 12:00:00,53.52,53.53,53.51,53.52,8976.0,41.8141,41.8219,41.8063,41.8141,8976.0
2018-04-11 12:30:00,53.51,53.52,53.51,53.52,9592.0,41.8063,41.8141,41.8063,41.8141,9592.0
2018-04-11 13:00:00,53.51,53.51,53.49,53.5,43530.0,41.8063,41.8063,41.7907,41.7985,43530.0
2018-04-11 13:30:00,53.51,53.51,53.49,53.51,33660.0,41.8063,41.8063,41.7907,41.8063,33660.0
2018-04-11 14:00:00,53.5,53.51,53.49,53.49,43946.0,41.7985,41.8063,41.7907,41.7907,43946.0
2018-04-11 14:30:00,53.49,53.49,53.49,53.49,95504.0,41.7907,41.7907,41.7907,41.7907,95504.0
2018-04-11 15:00:00,53.49,53.51,53.49,53.51,34922.0,41.7907,41.8063,41.7907,41.8063,34922.0
2018-04-11 15:30:00,53.51,53.51,53.49,53.5,48048.0,41.8063,41.8063,41.7907,41.7985,48048.0
2018-04-12 09:30:00,53.51,53.51,53.46,53.47,32788.0,41.8063,41.8063,41.7672,41.775,32788.0
2018-04-12 10:00:00,53.48,53.49,53.47,53.48,19296.0,41.7829,41.7907,41.775,41.7829,19296.0
2018-04-12 10:30:00,53.48,53.5,53.48,53.49,20834.0,41.7829,41.7985,41.7829,41.7907,20834.0
2018-04-12 11:00:00,53.49,53.49,53.48,53.48,63522.0,41.7907,41.7907,41.7829,41.7829,63522.0
2018-04-12 11:30:00,53.49,53.49,53.47,53.47,12056.0,41.7907,41.7907,41.775,41.775,12056.0
2018-04-12 12:00:00,53.47,53.47,53.45,53.46,6814.0,41.775,41.775,41.7594,41.7672,6814.0
2018-04-12 12:30:00,53.46,53.46,53.45,53.46,25680.0,41.7672,41.7672,41.7594,41.7672,25680.0
2018-04-12 13:00:00,53.46,53.47,53.45,53.46,8346.0,41.7672,41.775,41.7594,41.7672,8346.0
2018-04-12 13:30:00,53.47,53.47,53.45,53.47,361698.0,41.775,41.775,41.7594,41.775,361698.0
2018-04-12 14:00:00,53.46,53.47,53.44,53.46,8284.0,41.7672,41.775,41.7516,41.7672,8284.0
2018-04-12 14:30:00,53.46,53.47,53.45,53.46,20092.0,41.7672,41.775,41.7594,41.7672,20092.0
2018-04-12 15:00:00,53.46,53.46,53.44,53.45,21984.0,41.7672,41.7672,41.7516,41.7594,21984.0
2018-04-12 15:30:00,53.46,53.46,53.45,53.46,43194.0,41.7672,41.7672,41.7594,41.7672,43194.0
2018-04-13 09:30:00,53.44,53.44,53.43,53.44,13442.0,41.7516,41.7516,41.7438,41.7516,13442.0
2018-04-13 10:00:00,53.44,53.47,53.44,53.47,9034.0,41.7516,41.775,41.7516,41.775,9034.0
2018-04-13 10:30:00,53.47,53.48,53.45,53.46,60864.0,41.775,41.7829,41.7594,41.7672,60864.0
2018-04-13 11:00:00,53.45,53.47,53.45,53.46,6790.0,41.7594,41.775,41.7594,41.7672,6790.0
2018-04-13 11:30:00,53.46,53.46,53.45,53.45,21770.0,41.7672,41.7672,41.7594,41.7594,21770.0
2018-04-13 12:00:00,53.46,53.46,53.45,53.45,9080.0,41.7672,41.7672,41.7594,41.7594,9080.0
2018-04-13 12:30:00,53.46,53.47,53.45,53.47,10598.0,41.7672,41.775,41.7594,41.775,10598.0
2018-04-13 13:00:00,53.46,53.47,53.46,53.46,8830.0,41.7672,41.775,41.7672,41.7672,8830.0
2018-04-13 13:30:00,53.45,53.46,53.45,53.45,17582.0,41.7594,41.7672,41.7594,41.7594,17582.0
2018-04-13 14:00:00,53.45,53.46,53.44,53.45,24094.0,41.7594,41.7672,41.7516,41.7594,24094.0
2018-04-13 14:30:00,53.45,53.46,53.44,53.44,35288.0,41.7594,41.7672,41.7516,41.7516,35288.0
2018-04-13 15:00:00,53.45,53.46,53.44,53.45,25980.0,41.7594,41.7672,41.7516,41.7594,25980.0
2018-04-13 15:30:00,53.45,53.46,53.44,53.46,25506.0,41.7594,41.7672,41.7516,41.7672,25506.0
2018-04-16 09:30:00,53.42,53.42,53.4,53.41,7472.0,41.736,41.736,41.7203,41.7282,7472.0
2018-04-16 10:00:00,53.41,53.42,53.41,53.41,34938.0,41.7282,41.736,41.7282,41.7282,34938.0
2018-04-16 10:30:00,53.41,53.42,53.4,53.42,153420.0,41.7282,41.736,41.7203,41.736,153420.0
2018-04-16 11:00:00,53.42,53.42,53.4,53.42,13470.0,41.736,41.736,41.7203,41.736,13470.0
2018-04-16 11:30:00,53.41,53.43,53.4,53.42,32084.0,41.7282,41.7438,41.7203,41.736,32084.0
2018-04-16 12:00:00,53.43,53.46,53.42,53.45,27590.0,41.7438,41.7672,41.736,41.7594,27590.0
2018-04-16 12:30:00,53.45,53.46,53.43,53.44,24974.0,41.7594,41.7672,41.7438,41.7516,24974.0
2018-04-16 13:00:00,53.44,53.45,53.43,53.44,25366.0,41.7516,41.7594,41.7438,41.7516,25366.0
2018-04-16 13:30:00,53.44,53.44,53.43,53.44,20572.0,41.7516,41.7516,41.7438,41.7516,20572.0
2018-04-16 14:00:00,53.43,53.44,53.43,53.44,33754.0,41.7438,41.7516,41.7438,41.7516,33754.0
2018-04-16 14:30:00,53.44,53.44,53.43,53.43,42038.0,41.7516,41.7516,41.7438,41.7438,42038.0
2018-04-16 15:00:00,53.43,53.44,53.43,53.43,22202.0,41.7438,41.7516,41.7438,41.7438,22202.0
2018-04-16 15:30:00,53.43,53.45,53.43,53.43,74120.0,41.7438,41.7594,41.7438,41.7438,74120.0
2018-04-17 09:30:00,53.44,53.45,53.43,53.44,13998.0,41.7516,41.7594,41.7438,41.7516,13998.0
2018-04-17 10:00:00,53.44,53.45,53.43,53.45,19982.0,41.7516,41.7594,41.7438,41.7594,19982.0
2018-04-17 10:30:00,53.44,53.46,53.44,53.45,15668.0,41.7516,41.7672,41.7516,41.7594,15668.0
2018-04-17 11:00:00,53.45,53.46,53.45,53.45,5180.0,41.7594,41.7672,41.7594,41.7594,5180.0
2018-04-17 11:30:00,53.45,53.46,53.44,53.45,15982.0,41.7594,41.7672,41.7516,41.7594,15982.0
2018-04-17 12:00:00,53.44,53.47,53.44,53.46,23024.0,41.7516,41.775,41.7516,41.7672,23024.0
2018-04-17 12:30:00,53.47,53.47,53.45,53.46,5838.0,41.775,41.775,41.7594,41.7672,5838.0
2018-04-17 13:00:00,53.46,53.47,53.45,53.46,9482.0,41.7672,41.775,41.7594,41.7672,9482.0
2018-04-17 13:30:00,53.46,53.47,53.46,53.46,11122.0,41.7672,41.775,41.7672,41.7672,11122.0
2018-04-17 14:00:00,53.46,53.48,53.46,53.47,15676.0,41.7672,41.7829,41.7672,41.775,15676.0
2018-04-17 14:30:00,53.47,53.48,53.46,53.47,9262.0,41.775,41.7829,41.7672,41.775,9262.0
2018-04-17 15:00:00,53.47,53.48,53.46,53.46,42758.0,41.775,41.7829,41.7672,41.7672,42758.0
2018-04-17 15:30:00,53.47,53.47,53.45,53.47,32992.0,41.775,41.775,41.7594,41.775,32992.0
2018-04-18 09:30:00,53.41,53.42,53.41,53.42,13390.0,41.7282,41.736,41.7282,41.736,13390.0
2018-04-18 10:00:00,53.42,53.43,53.42,53.43,21486.0,41.736,41.7438,41.736,41.7438,21486.0
2018-04-18 10:30:00,53.42,53.43,53.41,53.41,7686.0,41.736,41.7438,41.7282,41.7282,7686.0
2018-04-18 11:00:00,53.42,53.42,53.4,53.41,11260.0,41.736,41.736,41.7203,41.7282,11260.0
2018-04-18 11:30:00,53.41,53.41,53.4,53.41,10228.0,41.7282,41.7282,41.7203,41.7282,10228.0
2018-04-18 12:00:00,53.41,53.41,53.4,53.4,4672.0,41.7282,41.7282,41.7203,41.7203,4672.0
2018-04-18 12:30:00,53.4,53.41,53.4,53.41,33482.0,41.7203,41.7282,41.7203,41.7282,33482.0
2018-04-18 13:00:00,53.41,53.41,53.39,53.4,27848.0,41.7282,41.7282,41.7125,41.7203,27848.0
2018-04-18 13:30:00,53.39,53.4,53.38,53.4,16914.0,41.7125,41.7203,41.7047,41.7203,16914.0
2018-04-18 14:00:00,53.4,53.41,53.39,53.41,8550.0,41.7203,41.7282,41.7125,41.7282,8550.0
2018-04-18 14:30:00,53.41,53.41,53.39,53.39,19760.0,41.7282,41.7282,41.7125,41.7125,19760.0
2018-04-18 15:00:00,53.4,53.4,53.38,53.39,32398.0,41.7203,41.7203,41.7047,41.7125,32398.0
2018-04-18 15:30:00,53.38,53.4,53.37,53.39,35622.0,41.7047,41.7203,41.6969,41.7125,35622.0
2018-04-19 09:30:00,53.33,53.33,53.31,53.32,12594.0,41.6657,41.6657,41.65,41.6578,12594.0
2018-04-19 10:00:00,53.34,53.35,53.33,53.33,8250.0,41.6735,41.6813,41.6657,41.6657,8250.0
2018-04-19 10:30:00,53.33,53.34,53.31,53.32,17964.0,41.6657,41.6735,41.65,41.6578,17964.0
2018-04-19 11:00:00,53.31,53.31,53.3,53.31,16672.0,41.65,41.65,41.6422,41.65,16672.0
2018-04-19 11:30:00,53.3,53.31,53.28,53.29,16882.0,41.6422,41.65,41.6266,41.6344,16882.0
2018-04-19 12:00:00,53.29,53.29,53.28,53.29,50956.0,41.6344,41.6344,41.6266,41.6344,50956.0
2018-04-19 12:30:00,53.29,53.3,53.29,53.29,91056.0,41.6344,41.6422,41.6344,41.6344,91056.0
2018-04-19 13:00:00,53.29,53.29,53.27,53.27,30800.0,41.6344,41.6344,41.6188,41.6188,30800.0
2018-04-19 13:30:00,53.29,53.29,53.27,53.29,60896.0,41.6344,41.6344,41.6188,41.6344,60896.0
2018-04-19 14:00:00,53.29,53.29,53.28,53.29,20248.0,41.6344,41.6344,41.6266,41.6344,20248.0
2018-04-19 14:30:00,53.29,53.29,53.28,53.29,74308.0,41.6344,41.6344,41.6266,41.6344,74308.0
2018-04-19 15:00:00,53.28,53.29,53.28,53.28,26458.0,41.6266,41.6344,41.6266,41.6266,26458.0
2018-04-19 15:30:00,53.29,53.31,53.27,53.3,36100.0,41.6344,41.65,41.6188,41.6422,36100.0
2018-04-20 09:30:00,53.27,53.27,53.25,53.26,26398.0,41.6188,41.6188,41.6032,41.611,26398.0
2018-04-20 10:00:00,53.26,53.26,53.24,53.26,86372.0,41.611,41.611,41.5953,41.611,86372.0
2018-04-20 10:30:00,53.25,53.25,53.24,53.24,5942.0,41.6032,41.6032,41.5953,41.5953,5942.0
2018-04-20 11:00:00,53.24,53.26,53.23,53.25,40754.0,41.5953,41.611,41.5875,41.6032,40754.0
2018-04-20 11:30:00,53.26,53.27,53.24,53.26,32484.0,41.611,41.6188,41.5953,41.611,32484.0
2018-04-20 12:00:00,53.26,53.26,53.23,53.23,21016.0,41.611,41.611,41.5875,41.5875,21016.0
2018-04-20 12:30:00,53.24,53.24,53.23,53.24,21730.0,41.5953,41.5953,41.5875,41.5953,21730.0
2018-04-20 13:00:00,53.24,53.24,53.23,53.23,20242.0,41.5953,41.5953,41.5875,41.5875,20242.0
2018-04-20 13:30:00,53.23,53.25,53.23,53.24,18848.0,41.5875,41.6032,41.5875,41.5953,18848.0
2018-04-20 14:00:00,53.24,53.24,53.23,53.23,19718.0,41.5953,41.5953,41.5875,41.5875,19718.0
2018-04-20 14:30:00,53.23,53.24,53.22,53.22,57336.0,41.5875,41.5953,41.5797,41.5797,57336.0
2018-04-20 15:00:00,53.22,53.23,53.22,53.23,26328.0,41.5797,41.5875,41.5797,41.5875,26328.0
2018-04-20 15:30:00,53.23,53.23,53.21,53.23,82950.0,41.5875,41.5875,41.5719,41.5875,82950.0
2018-04-23 09:30:00,53.2,53.21,53.19,53.2,46000.0,41.5641,41.5719,41.5563,41.5641,46000.0
2018-04-23 10:00:00,53.19,53.2,53.18,53.19,57038.0,41.5563,41.5641,41.5485,41.5563,57038.0
2018-04-23 10:30:00,53.18,53.19,53.18,53.19,37056.0,41.5485,41.5563,41.5485,41.5563,37056.0
2018-04-23 11:00:00,53.18,53.19,53.17,53.17,33754.0,41.5485,41.5563,41.5407,41.5407,33754.0
2018-04-23 11:30:00,53.17,53.18,53.15,53.16,48782.0,41.5407,41.5485,41.525,41.5328,48782.0
2018-04-23 12:00:00,53.16,53.17,53.15,53.17,37214.0,41.5328,41.5407,41.525,41.5407,37214.0
2018-04-23 12:30:00,53.17,53.18,53.15,53.16,25434.0,41.5407,41.5485,41.525,41.5328,25434.0
2018-04-23 13:00:00,53.15,53.16,53.15,53.16,24864.0,41.525,41.5328,41.525,41.5328,24864.0
2018-04-23 13:30:00,53.15,53.16,53.14,53.15,50680.0,41.525,41.5328,41.5172,41.525,50680.0
2018-04-23 14:00:00,53.15,53.17,53.14,53.16,51558.0,41.525,41.5407,41.5172,41.5328,51558.0
2018-04-23 14:30:00,53.16,53.18,53.15,53.16,94270.0,41.5328,41.5485,41.525,41.5328,94270.0
2018-04-23 15:00:00,53.16,53.16,53.14,53.15,53290.0,41.5328,41.5328,41.5172,41.525,53290.0
2018-04-23 15:30:00,53.16,53.17,53.15,53.16,85648.0,41.5328,41.5407,41.525,41.5328,85648.0
2018-04-24 09:30:00,53.17,53.18,53.14,53.16,32230.0,41.5407,41.5485,41.5172,41.5328,32230.0
2018-04-24 10:00:00,53.16,53.18,53.15,53.17,27978.0,41.5328,41.5485,41.525,41.5407,27978.0
2018-04-24 10:30:00,53.17,53.17,53.14,53.15,38080.0,41.5407,41.5407,41.5172,41.525,38080.0
2018-04-24 11:00:00,53.13,53.15,53.13,53.13,121532.0,41.5094,41.525,41.5094,41.5094,121532.0
2018-04-24 11:30:00,53.14,53.14,53.12,53.13,40484.0,41.5172,41.5172,41.5016,41.5094,40484.0
2018-04-24 12:00:00,53.13,53.15,53.13,53.15,40234.0,41.5094,41.525,41.5094,41.525,40234.0
2018-04-24 12:30:00,53.15,53.16,53.14,53.15,6552.0,41.525,41.5328,41.5172,41.525,6552.0
2018-04-24 13:00:00,53.15,53.16,53.14,53.14,6992.0,41.525,41.5328,41.5172,41.5172,6992.0
2018-04-24 13:30:00,53.14,53.15,53.13,53.14,55784.0,41.5172,41.525,41.5094,41.5172,55784.0
2018-04-24 14:00:00,53.13,53.15,53.13,53.15,46212.0,41.5094,41.525,41.5094,41.525,46212.0
2018-04-24 14:30:00,53.15,53.15,53.13,53.13,76276.0,41.525,41.525,41.5094,41.5094,76276.0
2018-04-24 15:00:00,53.13,53.13,53.12,53.12,39184.0,41.5094,41.5094,41.5016,41.5016,39184.0
2018-04-24 15:30:00,53.12,53.13,53.12,53.13,32316.0,41.5016,41.5094,41.5016,41.5094,32316.0
2018-04-25 09:30:00,53.08,53.09,53.07,53.09,45028.0,41.4703,41.4782,41.4625,41.4782,45028.0
2018-04-25 10:00:00,53.08,53.08,53.07,53.07,25714.0,41.4703,41.4703,41.4625,41.4625,25714.0
2018-04-25 10:30:00,53.06,53.07,53.06,53.07,39546.0,41.4547,41.4625,41.4547,41.4625,39546.0
2018-04-25 11:00:00,53.07,53.08,53.07,53.07,31316.0,41.4625,41.4703,41.4625,41.4625,31316.0
2018-04-25 11:30:00,53.08,53.08,53.07,53.07,16200.0,41.4703,41.4703,41.4625,41.4625,16200.0
2018-04-25 12:00:00,53.08,53.08,53.07,53.08,2998.0,41.4703,41.4703,41.4625,41.4703,2998.0
2018-04-25 12:30:00,53.08,53.08,53.07,53.07,6112.0,41.4703,41.4703,41.4625,41.4625,6112.0
2018-04-25 13:00:00,53.08,53.08,53.07,53.07,8634.0,41.4703,41.4703,41.4625,41.4625,8634.0
2018-04-25 13:30:00,53.07,53.07,53.06,53.07,46798.0,41.4625,41.4625,41.4547,41.4625,46798.0
2018-04-25 14:00:00,53.07,53.09,53.06,53.08,22786.0,41.4625,41.4782,41.4547,41.4703,22786.0
2018-04-25 14:30:00,53.08,53.09,53.07,53.08,9906.0,41.4703,41.4782,41.4625,41.4703,9906.0
2018-04-25 15:00:00,53.07,53.08,53.07,53.07,18858.0,41.4625,41.4703,41.4625,41.4625,18858.0
2018-04-25 15:30:00,53.07,53.08,53.06,53.07,41266.0,41.4625,41.4703,41.4547,41.4625,41266.0
2018-04-26 09:30:00,53.13,53.16,53.13,53.16,31528.0,41.5094,41.5328,41.5094,41.5328,31528.0
2018-04-26 10:00:00,53.16,53.18,53.15,53.17,6398.0,41.5328,41.5485,41.525,41.5407,6398.0
2018-04-26 10:30:00,53.17,53.17,53.16,53.16,18238.0,41.5407,41.5407,41.5328,41.5328,18238.0
2018-04-26 11:00:00,53.16,53.17,53.14,53.14,16192.0,41.5328,41.5407,41.5172,41.5172,16192.0
2018-04-26 11:30:00,53.15,53.15,53.14,53.15,8784.0,41.525,41.525,41.5172,41.525,8784.0
2018-04-26 12:00:00,53.15,53.15,53.13,53.14,10020.0,41.525,41.525,41.5094,41.5172,10020.0
2018-04-26 12:30:00,53.14,53.15,53.13,53.14,6482.0,41.5172,41.525,41.5094,41.5172,6482.0
2018-04-26 13:00:00,53.14,53.15,53.13,53.15,13412.0,41.5172,41.525,41.5094,41.525,13412.0
2018-04-26 13:30:00,53.13,53.15,53.13,53.14,13390.0,41.5094,41.525,41.5094,41.5172,13390.0
2018-04-26 14:00:00,53.13,53.15,53.13,53.15,25140.0,41.5094,41.525,41.5094,41.525,25140.0
2018-04-26 14:30:00,53.15,53.15,53.12,53.12,40238.0,41.525,41.525,41.5016,41.5016,40238.0
2018-04-26 15:00:00,53.13,53.13,53.12,53.12,180506.0,41.5094,41.5094,41.5016,41.5016,180506.0
2018-04-26 15:30:00,53.12,53.14,53.12,53.14,35490.0,41.5016,41.5172,41.5016,41.5172,35490.0
2018-04-27 09:30:00,53.16,53.19,53.16,53.19,21422.0,41.5328,41.5563,41.5328,41.5563,21422.0
2018-04-27 10:00:00,53.18,53.18,53.16,53.17,24900.0,41.5485,41.5485,41.5328,41.5407,24900.0
2018-04-27 10:30:00,53.17,53.18,53.17,53.18,31288.0,41.5407,41.5485,41.5407,41.5485,31288.0
2018-04-27 11:00:00,53.18,53.19,53.18,53.18,13720.0,41.5485,41.5563,41.5485,41.5485,13720.0
2018-04-27 11:30:00,53.19,53.2,53.17,53.19,10592.0,41.5563,41.5641,41.5407,41.5563,10592.0
2018-04-27 12:00:00,53.19,53.2,53.17,53.17,18054.0,41.5563,41.5641,41.5407,41.5407,18054.0
2018-04-27 12:30:00,53.18,53.18,53.18,53.18,15570.0,41.5485,41.5485,41.5485,41.5485,15570.0
2018-04-27 13:00:00,53.18,53.2,53.17,53.17,8832.0,41.5485,41.5641,41.5407,41.5407,8832.0
2018-04-27 13:30:00,53.17,53.18,53.17,53.17,10112.0,41.5407,41.5485,41.5407,41.5407,10112.0
2018-04-27 14:00:00,53.18,53.19,53.17,53.18,14064.0,41.5485,41.5563,41.5407,41.5485,14064.0
2018-04-27 14:30:00,53.18,53.18,53.17,53.18,9018.0,41.5485,41.5485,41.5407,41.5485,9018.0
2018-04-27 15:00:00,53.18,53.18,53.17,53.18,154512.0,41.5485,41.5485,41.5407,41.5485,154512.0
2018-04-27 15:30:00,53.18,53.18,53.16,53.17,184622.0,41.5485,41.5485,41.5328,41.5407,184622.0
2018-04-30 09:30:00,53.17,53.19,53.17,53.17,29480.0,41.5407,41.5563,41.5407,41.5407,29480.0
2018-04-30 10:00:00,53.18,53.19,53.17,53.18,30500.0,41.5485,41.5563,41.5407,41.5485,30500.0
2018-04-30 10:30:00,53.18,53.19,53.18,53.18,24512.0,41.5485,41.5563,41.5485,41.5485,24512.0
2018-04-30 11:00:00,53.18,53.19,53.18,53.18,21528.0,41.5485,41.5563,41.5485,41.5485,21528.0
2018-04-30 11:30:00,53.18,53.19,53.17,53.19,6192.0,41.5485,41.5563,41.5407,41.5563,6192.0
2018-04-30 12:00:00,53.19,53.2,53.18,53.19,18468.0,41.5563,41.5641,41.5485,41.5563,18468.0
2018-04-30 12:30:00,53.2,53.21,53.19,53.21,16206.0,41.5641,41.5719,41.5563,41.5719,16206.0
2018-04-30 13:00:00,53.2,53.21,53.19,53.2,10630.0,41.5641,41.5719,41.5563,41.5641,10630.0
2018-04-30 13:30:00,53.19,53.21,53.18,53.21,13220.0,41.5563,41.5719,41.5485,41.5719,13220.0
2018-04-30 14:00:00,53.2,53.21,53.2,53.21,18476.0,41.5641,41.5719,41.5641,41.5719,18476.0
2018-04-30 14:30:00,53.21,53.21,53.2,53.2,11822.0,41.5719,41.5719,41.5641,41.5641,11822.0
2018-04-30 15:00:00,53.21,53.21,53.19,53.19,10322.0,41.5719,41.5719,41.5563,41.5563,10322.0
2018-04-30 15:30:00,53.2,53.2,53.18,53.19,15732.0,41.5641,41.5641,41.5485,41.5563,15732.0
2018-05-01 09:30:00,53.04,53.06,53.02,53.02,177748.0,41.5333,41.5489,41.5176,41.5176,177748.0
2018-05-01 10:00:00,53.02,53.03,53.0,53.01,16822.0,41.5176,41.5255,41.502,41.5098,16822.0
2018-05-01 10:30:00,53.01,53.01,53.0,53.01,72812.0,41.5098,41.5098,41.502,41.5098,72812.0
2018-05-01 11:00:00,53.01,53.02,53.01,53.02,43158.0,41.5098,41.5176,41.5098,41.5176,43158.0
2018-05-01 11:30:00,53.02,53.02,53.01,53.02,32586.0,41.5176,41.5176,41.5098,41.5176,32586.0
2018-05-01 12:00:00,53.01,53.02,53.01,53.02,9248.0,41.5098,41.5176,41.5098,41.5176,9248.0
2018-05-01 12:30:00,53.02,53.02,53.01,53.02,64372.0,41.5176,41.5176,41.5098,41.5176,64372.0
2018-05-01 13:00:00,53.02,53.02,53.02,53.02,20032.0,41.5176,41.5176,41.5176,41.5176,20032.0
2018-05-01 13:30:00,53.03,53.04,53.02,53.03,15602.0,41.5255,41.5333,41.5176,41.5255,15602.0
2018-05-01 14:00:00,53.02,53.03,53.02,53.03,54660.0,41.5176,41.5255,41.5176,41.5255,54660.0
2018-05-01 14:30:00,53.03,53.04,53.02,53.02,43828.0,41.5255,41.5333,41.5176,41.5176,43828.0
2018-05-01 15:00:00,53.01,53.02,53.01,53.02,29972.0,41.5098,41.5176,41.5098,41.5176,29972.0
2018-05-01 15:30:00,53.02,53.02,53.0,53.01,56714.0,41.5176,41.5176,41.502,41.5098,56714.0
2018-05-02 09:30:00,53.05,53.06,53.04,53.04,31256.0,41.5411,41.5489,41.5333,41.5333,31256.0
2018-05-02 10:00:00,53.04,53.06,53.03,53.05,20382.0,41.5333,41.5489,41.5255,41.5411,20382.0
2018-05-02 10:30:00,53.06,53.06,53.04,53.05,11356.0,41.5489,41.5489,41.5333,41.5411,11356.0
2018-05-02 11:00:00,53.04,53.05,53.02,53.03,26690.0,41.5333,41.5411,41.5176,41.5255,26690.0
2018-05-02 11:30:00,53.04,53.04,53.02,53.03,10298.0,41.5333,41.5333,41.5176,41.5255,10298.0
2018-05-02 12:00:00,53.03,53.03,53.02,53.02,5006.0,41.5255,41.5255,41.5176,41.5176,5006.0
2018-05-02 12:30:00,53.02,53.03,53.02,53.02,16706.0,41.5176,41.5255,41.5176,41.5176,16706.0
2018-05-02 13:00:00,53.02,53.05,53.02,53.04,34282.0,41.5176,41.5411,41.5176,41.5333,34282.0
2018-05-02 13:30:00,53.04,53.04,53.02,53.02,20160.0,41.5333,41.5333,41.5176,41.5176,20160.0
2018-05-02 14:00:00,53.02,53.08,53.01,53.07,14974.0,41.5176,41.5646,41.5098,41.5568,14974.0
2018-05-02 14:30:00,53.06,53.07,53.04,53.04,20428.0,41.5489,41.5568,41.5333,41.5333,20428.0
2018-05-02 15:00:00,53.05,53.06,53.04,53.05,25822.0,41.5411,41.5489,41.5333,41.5411,25822.0
2018-05-02 15:30:00,53.06,53.06,53.03,53.05,34166.0,41.5489,41.5489,41.5255,41.5411,34166.0
2018-05-03 09:30:00,53.1,53.11,53.1,53.1,25564.0,41.5803,41.5881,41.5803,41.5803,25564.0
2018-05-03 10:00:00,53.11,53.12,53.09,53.11,22164.0,41.5881,41.5959,41.5724,41.5881,22164.0
2018-05-03 10:30:00,53.12,53.13,53.11,53.12,8828.0,41.5959,41.6038,41.5881,41.5959,8828.0
2018-05-03 11:00:00,53.12,53.13,53.11,53.12,27066.0,41.5959,41.6038,41.5881,41.5959,27066.0
2018-05-03 11:30:00,53.11,53.13,53.1,53.1,16926.0,41.5881,41.6038,41.5803,41.5803,16926.0
2018-05-03 12:00:00,53.1,53.1,53.09,53.1,7868.0,41.5803,41.5803,41.5724,41.5803,7868.0
2018-05-03 12:30:00,53.1,53.1,53.09,53.09,16450.0,41.5803,41.5803,41.5724,41.5724,16450.0
2018-05-03 13:00:00,53.09,53.09,53.08,53.09,16206.0,41.5724,41.5724,41.5646,41.5724,16206.0
2018-05-03 13:30:00,53.09,53.09,53.08,53.08,22286.0,41.5724,41.5724,41.5646,41.5646,22286.0
2018-05-03 14:00:00,53.08,53.09,53.08,53.09,8666.0,41.5646,41.5724,41.5646,41.5724,8666.0
2018-05-03 14:30:00,53.09,53.1,53.08,53.09,17162.0,41.5724,41.5803,41.5646,41.5724,17162.0
2018-05-03 15:00:00,53.09,53.09,53.08,53.09,11472.0,41.5724,41.5724,41.5646,41.5724,11472.0
2018-05-03 15:30:00,53.09,53.09,53.08,53.09,35522.0,41.5724,41.5724,41.5646,41.5724,35522.0
2018-05-04 09:30:00,53.1,53.11,53.09,53.09,16142.0,41.5803,41.5881,41.5724,41.5724,16142.0
2018-05-04 10:00:00,53.1,53.1,53.08,53.09,18776.0,41.5803,41.5803,41.5646,41.5724,18776.0
2018-05-04 10:30:00,53.1,53.1,53.08,53.08,5492.0,41.5803,41.5803,41.5646,41.5646,5492.0
2018-05-04 11:00:00,53.08,53.09,53.06,53.06,41826.0,41.5646,41.5724,41.5489,41.5489,41826.0
2018-05-04 11:30:00,53.06,53.07,53.04,53.06,15176.0,41.5489,41.5568,41.5333,41.5489,15176.0
2018-05-04 12:00:00,53.06,53.07,53.05,53.07,6326.0,41.5489,41.5568,41.5411,41.5568,6326.0
2018-05-04 12:30:00,53.07,53.08,53.06,53.07,7576.0,41.5568,41.5646,41.5489,41.5568,7576.0
2018-05-04 13:00:00,53.07,53.08,53.07,53.07,10354.0,41.5568,41.5646,41.5568,41.5568,10354.0
2018-05-04 13:30:00,53.07,53.08,53.06,53.07,36886.0,41.5568,41.5646,41.5489,41.5568,36886.0
2018-05-04 14:00:00,53.07,53.08,53.07,53.07,31276.0,41.5568,41.5646,41.5568,41.5568,31276.0
2018-05-04 14:30:00,53.07,53.09,53.07,53.08,20710.0,41.5568,41.5724,41.5568,41.5646,20710.0
2018-05-04 15:00:00,53.09,53.09,53.08,53.08,10630.0,41.5724,41.5724,41.5646,41.5646,10630.0
2018-05-04 15:30:00,53.08,53.09,53.08,53.09,25524.0,41.5646,41.5724,41.5646,41.5724,25524.0
2018-05-07 09:30:00,53.08,53.1,53.08,53.08,20442.0,41.5646,41.5803,41.5646,41.5646,20442.0
2018-05-07 10:00:00,53.07,53.09,53.07,53.09,23146.0,41.5568,41.5724,41.5568,41.5724,23146.0
2018-05-07 10:30:00,53.09,53.09,53.07,53.08,6062.0,41.5724,41.5724,41.5568,41.5646,6062.0
2018-05-07 11:00:00,53.08,53.08,53.07,53.07,1864.0,41.5646,41.5646,41.5568,41.5568,1864.0
2018-05-07 11:30:00,53.08,53.08,53.07,53.08,40764.0,41.5646,41.5646,41.5568,41.5646,40764.0
2018-05-07 12:00:00,53.07,53.08,53.07,53.07,24734.0,41.5568,41.5646,41.5568,41.5568,24734.0
2018-05-07 12:30:00,53.07,53.08,53.07,53.07,7266.0,41.5568,41.5646,41.5568,41.5568,7266.0
2018-05-07 13:00:00,53.08,53.08,53.07,53.07,14166.0,41.5646,41.5646,41.5568,41.5568,14166.0
2018-05-07 13:30:00,53.07,53.09,53.07,53.07,396668.0,41.5568,41.5724,41.5568,41.5568,396668.0
2018-05-07 14:00:00,53.08,53.09,53.07,53.09,6530.0,41.5646,41.5724,41.5568,41.5724,6530.0
2018-05-07 14:30:00,53.08,53.09,53.08,53.08,24790.0,41.5646,41.5724,41.5646,41.5646,24790.0
2018-05-07 15:00:00,53.08,53.09,53.08,53.09,17340.0,41.5646,41.5724,41.5646,41.5724,17340.0
2018-05-07 15:30:00,53.09,53.09,53.08,53.08,27080.0,41.5724,41.5724,41.5646,41.5646,27080.0
2018-05-08 09:30:00,53.04,53.05,53.02,53.03,28924.0,41.5333,41.5411,41.5176,41.5255,28924.0
2018-05-08 10:00:00,53.02,53.03,53.02,53.02,7498.0,41.5176,41.5255,41.5176,41.5176,7498.0
2018-05-08 10:30:00,53.04,53.04,53.02,53.02,20860.0,41.5333,41.5333,41.5176,41.5176,20860.0
2018-05-08 11:00:00,53.03,53.04,53.01,53.02,23086.0,41.5255,41.5333,41.5098,41.5176,23086.0
2018-05-08 11:30:00,53.02,53.04,53.01,53.02,10476.0,41.5176,41.5333,41.5098,41.5176,10476.0
2018-05-08 12:00:00,53.04,53.04,53.02,53.02,15974.0,41.5333,41.5333,41.5176,41.5176,15974.0
2018-05-08 12:30:00,53.02,53.03,53.0,53.01,14674.0,41.5176,41.5255,41.502,41.5098,14674.0
2018-05-08 13:00:00,53.02,53.02,53.0,53.02,4762.0,41.5176,41.5176,41.502,41.5176,4762.0
2018-05-08 13:30:00,53.01,53.03,53.01,53.02,22046.0,41.5098,41.5255,41.5098,41.5176,22046.0
2018-05-08 14:00:00,53.02,53.05,53.01,53.04,20564.0,41.5176,41.5411,41.5098,41.5333,20564.0
2018-05-08 14:30:00,53.04,53.06,53.03,53.04,50740.0,41.5333,41.5489,41.5255,41.5333,50740.0
2018-05-08 15:00:00,53.04,53.05,53.04,53.04,64670.0,41.5333,41.5411,41.5333,41.5333,64670.0
2018-05-08 15:30:00,53.04,53.06,53.02,53.06,48722.0,41.5333,41.5489,41.5176,41.5489,48722.0
2018-05-09 09:30:00,53.0,53.01,52.98,53.0,65662.0,41.502,41.5098,41.4863,41.502,65662.0
2018-05-09 10:00:00,53.01,53.02,52.99,53.01,8044.0,41.5098,41.5176,41.4941,41.5098,8044.0
2018-05-09 10:30:00,53.02,53.02,53.01,53.02,3980.0,41.5176,41.5176,41.5098,41.5176,3980.0
2018-05-09 11:00:00,53.02,53.02,53.01,53.02,28112.0,41.5176,41.5176,41.5098,41.5176,28112.0
2018-05-09 11:30:00,53.02,53.02,53.01,53.01,10552.0,41.5176,41.5176,41.5098,41.5098,10552.0
2018-05-09 12:00:00,53.02,53.02,53.0,53.0,14384.0,41.5176,41.5176,41.502,41.502,14384.0
2018-05-09 12:30:00,53.01,53.01,52.99,53.0,17518.0,41.5098,41.5098,41.4941,41.502,17518.0
2018-05-09 13:00:00,53.0,53.01,52.99,53.01,13842.0,41.502,41.5098,41.4941,41.5098,13842.0
2018-05-09 13:30:00,53.0,53.01,53.0,53.01,10120.0,41.502,41.5098,41.502,41.5098,10120.0
2018-05-09 14:00:00,53.01,53.02,53.0,53.02,63476.0,41.5098,41.5176,41.502,41.5176,63476.0
2018-05-09 14:30:00,53.02,53.02,53.01,53.01,26714.0,41.5176,41.5176,41.5098,41.5098,26714.0
2018-05-09 15:00:00,53.01,53.02,53.0,53.0,190168.0,41.5098,41.5176,41.502,41.502,190168.0
2018-05-09 15:30:00,53.01,53.01,52.99,52.99,57828.0,41.5098,41.5098,41.4941,41.4941,57828.0
2018-05-10 09:30:00,53.1,53.1,53.08,53.09,43626.0,41.5803,41.5803,41.5646,41.5724,43626.0
2018-05-10 10:00:00,53.09,53.09,53.08,53.09,41284.0,41.5724,41.5724,41.5646,41.5724,41284.0
2018-05-10 10:30:00,53.08,53.1,53.07,53.08,25082.0,41.5646,41.5803,41.5568,41.5646,25082.0
2018-05-10 11:00:00,53.08,53.08,53.07,53.07,8578.0,41.5646,41.5646,41.5568,41.5568,8578.0
2018-05-10 11:30:00,53.07,53.08,53.07,53.07,42298.0,41.5568,41.5646,41.5568,41.5568,42298.0
2018-05-10 12:00:00,53.07,53.08,53.07,53.07,19228.0,41.5568,41.5646,41.5568,41.5568,19228.0
2018-05-10 12:30:00,53.07,53.08,53.07,53.07,8336.0,41.5568,41.5646,41.5568,41.5568,8336.0
2018-05-10 13:00:00,53.08,53.09,53.07,53.08,64958.0,41.5646,41.5724,41.5568,41.5646,64958.0
2018-05-10 13:30:00,53.08,53.09,53.06,53.06,35748.0,41.5646,41.5724,41.5489,41.5489,35748.0
2018-05-10 14:00:00,53.06,53.07,53.05,53.06,52142.0,41.5489,41.5568,41.5411,41.5489,52142.0
2018-05-10 14:30:00,53.05,53.08,53.05,53.06,42678.0,41.5411,41.5646,41.5411,41.5489,42678.0
2018-05-10 15:00:00,53.06,53.06,53.05,53.06,27144.0,41.5489,41.5489,41.5411,41.5489,27144.0
2018-05-10 15:30:00,53.06,53.06,53.05,53.06,55350.0,41.5489,41.5489,41.5411,41.5489,55350.0
2018-05-11 09:30:00,53.09,53.1,53.08,53.08,17744.0,41.5724,41.5803,41.5646,41.5646,17744.0
2018-05-11 10:00:00,53.08,53.08,53.07,53.07,15028.0,41.5646,41.5646,41.5568,41.5568,15028.0
2018-05-11 10:30:00,53.07,53.08,53.06,53.07,20842.0,41.5568,41.5646,41.5489,41.5568,20842.0
2018-05-11 11:00:00,53.07,53.08,53.07,53.07,4856.0,41.5568,41.5646,41.5568,41.5568,4856.0
2018-05-11 11:30:00,53.08,53.1,53.08,53.1,34172.0,41.5646,41.5803,41.5646,41.5803,34172.0
2018-05-11 12:00:00,53.1,53.1,53.09,53.1,15462.0,41.5803,41.5803,41.5724,41.5803,15462.0
2018-05-11 12:30:00,53.1,53.1,53.08,53.09,14282.0,41.5803,41.5803,41.5646,41.5724,14282.0
2018-05-11 13:00:00,53.08,53.09,53.08,53.09,6856.0,41.5646,41.5724,41.5646,41.5724,6856.0
2018-05-11 13:30:00,53.09,53.09,53.08,53.09,8954.0,41.5724,41.5724,41.5646,41.5724,8954.0
2018-05-11 14:00:00,53.09,53.09,53.08,53.09,10702.0,41.5724,41.5724,41.5646,41.5724,10702.0
2018-05-11 14:30:00,53.09,53.09,53.08,53.09,13888.0,41.5724,41.5724,41.5646,41.5724,13888.0
2018-05-11 15:00:00,53.09,53.1,53.09,53.09,21444.0,41.5724,41.5803,41.5724,41.5724,21444.0
2018-05-11 15:30:00,53.09,53.1,53.08,53.08,28172.0,41.5724,41.5803,41.5646,41.5646,28172.0
2018-05-14 09:30:00,53.06,53.08,53.06,53.07,10474.0,41.5489,41.5646,41.5489,41.5568,10474.0
2018-05-14 10:00:00,53.07,53.08,53.07,53.07,46790.0,41.5568,41.5646,41.5568,41.5568,46790.0
2018-05-14 10:30:00,53.08,53.09,53.07,53.09,6876.0,41.5646,41.5724,41.5568,41.5724,6876.0
2018-05-14 11:00:00,53.08,53.08,53.07,53.07,13814.0,41.5646,41.5646,41.5568,41.5568,13814.0
2018-05-14 11:30:00,53.08,53.08,53.07,53.07,30696.0,41.5646,41.5646,41.5568,41.5568,30696.0
2018-05-14 12:00:00,53.07,53.08,53.07,53.08,11176.0,41.5568,41.5646,41.5568,41.5646,11176.0
2018-05-14 12:30:00,53.07,53.08,53.07,53.07,13032.0,41.5568,41.5646,41.5568,41.5568,13032.0
2018-05-14 13:00:00,53.07,53.08,53.07,53.07,11210.0,41.5568,41.5646,41.5568,41.5568,11210.0
2018-05-14 13:30:00,53.08,53.08,53.07,53.08,14852.0,41.5646,41.5646,41.5568,41.5646,14852.0
2018-05-14 14:00:00,53.08,53.08,53.06,53.07,32492.0,41.5646,41.5646,41.5489,41.5568,32492.0
2018-05-14 14:30:00,53.07,53.09,53.07,53.08,33824.0,41.5568,41.5724,41.5568,41.5646,33824.0
2018-05-14 15:00:00,53.07,53.08,53.07,53.07,14224.0,41.5568,41.5646,41.5568,41.5568,14224.0
2018-05-14 15:30:00,53.07,53.08,53.06,53.07,17770.0,41.5568,41.5646,41.5489,41.5568,17770.0
2018-05-15 09:30:00,52.97,52.97,52.93,52.93,29998.0,41.4785,41.4785,41.4471,41.4471,29998.0
2018-05-15 10:00:00,52.94,52.96,52.93,52.96,16332.0,41.455,41.4706,41.4471,41.4706,16332.0
2018-05-15 10:30:00,52.96,52.97,52.96,52.96,36562.0,41.4706,41.4785,41.4706,41.4706,36562.0
2018-05-15 11:00:00,52.96,52.96,52.94,52.95,15036.0,41.4706,41.4706,41.455,41.4628,15036.0
2018-05-15 11:30:00,52.95,52.95,52.94,52.94,9646.0,41.4628,41.4628,41.455,41.455,9646.0
2018-05-15 12:00:00,52.93,52.94,52.92,52.92,14426.0,41.4471,41.455,41.4393,41.4393,14426.0
2018-05-15 12:30:00,52.92,52.93,52.91,52.91,24734.0,41.4393,41.4471,41.4315,41.4315,24734.0
2018-05-15 13:00:00,52.92,52.92,52.9,52.91,12020.0,41.4393,41.4393,41.4237,41.4315,12020.0
2018-05-15 13:30:00,52.91,52.91,52.89,52.89,16364.0,41.4315,41.4315,41.4158,41.4158,16364.0
2018-05-15 14:00:00,52.89,52.89,52.87,52.88,39580.0,41.4158,41.4158,41.4002,41.408,39580.0
2018-05-15 14:30:00,52.88,52.91,52.87,52.9,26482.0,41.408,41.4315,41.4002,41.4237,26482.0
2018-05-15 15:00:00,52.9,52.92,52.88,52.9,156124.0,41.4237,41.4393,41.408,41.4237,156124.0
2018-05-15 15:30:00,52.9,52.92,52.9,52.91,37272.0,41.4237,41.4393,41.4237,41.4315,37272.0
2018-05-16 09:30:00,52.9,52.93,52.9,52.92,18696.0,41.4237,41.4471,41.4237,41.4393,18696.0
2018-05-16 10:00:00,52.93,52.93,52.9,52.91,13232.0,41.4471,41.4471,41.4237,41.4315,13232.0
2018-05-16 10:30:00,52.91,52.92,52.88,52.89,226654.0,41.4315,41.4393,41.408,41.4158,226654.0
2018-05-16 11:00:00,52.89,52.9,52.88,52.88,26914.0,41.4158,41.4237,41.408,41.408,26914.0
2018-05-16 11:30:00,52.89,52.91,52.88,52.91,43976.0,41.4158,41.4315,41.408,41.4315,43976.0
2018-05-16 12:00:00,52.91,52.92,52.91,52.91,5498.0,41.4315,41.4393,41.4315,41.4315,5498.0
2018-05-16 12:30:00,52.91,52.93,52.91,52.92,19706.0,41.4315,41.4471,41.4315,41.4393,19706.0
2018-05-16 13:00:00,52.91,52.91,52.9,52.9,23040.0,41.4315,41.4315,41.4237,41.4237,23040.0
2018-05-16 13:30:00,52.9,52.91,52.89,52.9,24740.0,41.4237,41.4315,41.4158,41.4237,24740.0
2018-05-16 14:00:00,52.9,52.91,52.89,52.9,22342.0,41.4237,41.4315,41.4158,41.4237,22342.0
2018-05-16 14:30:00,52.89,52.9,52.88,52.89,24386.0,41.4158,41.4237,41.408,41.4158,24386.0
2018-05-16 15:00:00,52.88,52.9,52.88,52.89,35958.0,41.408,41.4237,41.408,41.4158,35958.0
2018-05-16 15:30:00,52.89,52.9,52.85,52.86,27590.0,41.4158,41.4237,41.3845,41.3923,27590.0
2018-05-17 09:30:00,52.88,52.9,52.88,52.9,12730.0,41.408,41.4237,41.408,41.4237,12730.0
2018-05-17 10:00:00,52.9,52.9,52.89,52.9,17422.0,41.4237,41.4237,41.4158,41.4237,17422.0
2018-05-17 10:30:00,52.9,52.9,52.87,52.88,39284.0,41.4237,41.4237,41.4002,41.408,39284.0
2018-05-17 11:00:00,52.88,52.88,52.87,52.88,5210.0,41.408,41.408,41.4002,41.408,5210.0
2018-05-17 11:30:00,52.88,52.88,52.86,52.87,10716.0,41.408,41.408,41.3923,41.4002,10716.0
2018-05-17 12:00:00,52.87,52.88,52.86,52.88,10376.0,41.4002,41.408,41.3923,41.408,10376.0
2018-05-17 12:30:00,52.87,52.88,52.87,52.87,6850.0,41.4002,41.408,41.4002,41.4002,6850.0
2018-05-17 13:00:00,52.88,52.88,52.87,52.88,8834.0,41.408,41.408,41.4002,41.408,8834.0
2018-05-17 13:30:00,52.87,52.88,52.86,52.87,23724.0,41.4002,41.408,41.3923,41.4002,23724.0
2018-05-17 14:00:00,52.87,52.89,52.86,52.88,27440.0,41.4002,41.4158,41.3923,41.408,27440.0
2018-05-17 14:30:00,52.88,52.89,52.87,52.88,25592.0,41.408,41.4158,41.4002,41.408,25592.0
2018-05-17 15:00:00,52.89,52.9,52.88,52.88,28706.0,41.4158,41.4237,41.408,41.408,28706.0
2018-05-17 15:30:00,52.88,52.89,52.86,52.87,22842.0,41.408,41.4158,41.3923,41.4002,22842.0
2018-05-18 09:30:00,52.94,52.95,52.92,52.93,15010.0,41.455,41.4628,41.4393,41.4471,15010.0
2018-05-18 10:00:00,52.93,52.94,52.92,52.94,7788.0,41.4471,41.455,41.4393,41.455,7788.0
2018-05-18 10:30:00,52.95,52.97,52.95,52.96,10588.0,41.4628,41.4785,41.4628,41.4706,10588.0
2018-05-18 11:00:00,52.96,52.98,52.96,52.97,24968.0,41.4706,41.4863,41.4706,41.4785,24968.0
2018-05-18 11:30:00,52.97,52.97,52.95,52.97,14354.0,41.4785,41.4785,41.4628,41.4785,14354.0
2018-05-18 12:00:00,52.96,52.98,52.95,52.98,21778.0,41.4706,41.4863,41.4628,41.4863,21778.0
2018-05-18 12:30:00,52.97,52.98,52.97,52.98,7030.0,41.4785,41.4863,41.4785,41.4863,7030.0
2018-05-18 13:00:00,52.98,52.98,52.96,52.97,7440.0,41.4863,41.4863,41.4706,41.4785,7440.0
2018-05-18 13:30:00,52.97,52.98,52.96,52.97,17764.0,41.4785,41.4863,41.4706,41.4785,17764.0
2018-05-18 14:00:00,52.97,52.98,52.96,52.98,52110.0,41.4785,41.4863,41.4706,41.4863,52110.0
2018-05-18 14:30:00,52.98,52.98,52.97,52.97,16834.0,41.4863,41.4863,41.4785,41.4785,16834.0
2018-05-18 15:00:00,52.97,52.99,52.97,52.98,21886.0,41.4785,41.4941,41.4785,41.4863,21886.0
2018-05-18 15:30:00,52.98,52.99,52.97,52.98,12020.0,41.4863,41.4941,41.4785,41.4863,12020.0
2018-05-21 09:30:00,52.94,52.96,52.94,52.95,14828.0,41.455,41.4706,41.455,41.4628,14828.0
2018-05-21 10:00:00,52.96,52.98,52.95,52.98,9052.0,41.4706,41.4863,41.4628,41.4863,9052.0
2018-05-21 10:30:00,52.97,52.98,52.96,52.97,6986.0,41.4785,41.4863,41.4706,41.4785,6986.0
2018-05-21 11:00:00,52.97,52.97,52.96,52.97,41096.0,41.4785,41.4785,41.4706,41.4785,41096.0
2018-05-21 11:30:00,52.97,52.98,52.96,52.96,31854.0,41.4785,41.4863,41.4706,41.4706,31854.0
2018-05-21 12:00:00,52.97,52.97,52.96,52.96,12222.0,41.4785,41.4785,41.4706,41.4706,12222.0
2018-05-21 12:30:00,52.97,52.97,52.96,52.97,11550.0,41.4785,41.4785,41.4706,41.4785,11550.0
2018-05-21 13:00:00,52.97,52.98,52.96,52.97,13074.0,41.4785,41.4863,41.4706,41.4785,13074.0
2018-05-21 13:30:00,52.97,52.98,52.96,52.96,60390.0,41.4785,41.4863,41.4706,41.4706,60390.0
2018-05-21 14:00:00,52.97,52.98,52.96,52.98,23460.0,41.4785,41.4863,41.4706,41.4863,23460.0
2018-05-21 14:30:00,52.97,52.98,52.96,52.97,24936.0,41.4785,41.4863,41.4706,41.4785,24936.0
2018-05-21 15:00:00,52.97,52.98,52.97,52.98,45452.0,41.4785,41.4863,41.4785,41.4863,45452.0
2018-05-21 15:30:00,52.98,52.99,52.97,52.99,19308.0,41.4863,41.4941,41.4785,41.4941,19308.0
2018-05-22 09:30:00,53.01,53.01,52.97,52.98,19440.0,41.5098,41.5098,41.4785,41.4863,19440.0
2018-05-22 10:00:00,52.98,52.99,52.97,52.97,52678.0,41.4863,41.4941,41.4785,41.4785,52678.0
2018-05-22 10:30:00,52.98,52.99,52.97,52.98,16924.0,41.4863,41.4941,41.4785,41.4863,16924.0
2018-05-22 11:00:00,52.98,52.98,52.96,52.97,12340.0,41.4863,41.4863,41.4706,41.4785,12340.0
2018-05-22 11:30:00,52.98,52.99,52.97,52.98,68188.0,41.4863,41.4941,41.4785,41.4863,68188.0
2018-05-22 12:00:00,52.98,52.99,52.97,52.98,21026.0,41.4863,41.4941,41.4785,41.4863,21026.0
2018-05-22 12:30:00,52.98,52.99,52.97,52.99,12142.0,41.4863,41.4941,41.4785,41.4941,12142.0
2018-05-22 13:00:00,52.99,52.99,52.98,52.99,7264.0,41.4941,41.4941,41.4863,41.4941,7264.0
2018-05-22 13:30:00,52.99,52.99,52.98,52.99,22772.0,41.4941,41.4941,41.4863,41.4941,22772.0
2018-05-22 14:00:00,52.99,52.99,52.98,52.99,57748.0,41.4941,41.4941,41.4863,41.4941,57748.0
2018-05-22 14:30:00,52.98,52.99,52.98,52.99,29502.0,41.4863,41.4941,41.4863,41.4941,29502.0
2018-05-22 15:00:00,52.99,52.99,52.98,52.99,27020.0,41.4941,41.4941,41.4863,41.4941,27020.0
2018-05-22 15:30:00,52.99,52.99,52.98,52.99,18606.0,41.4941,41.4941,41.4863,41.4941,18606.0
2018-05-23 09:30:00,53.04,53.06,53.04,53.06,11648.0,41.5333,41.5489,41.5333,41.5489,11648.0
2018-05-23 10:00:00,53.05,53.06,53.04,53.04,12818.0,41.5411,41.5489,41.5333,41.5333,12818.0
2018-05-23 10:30:00,53.04,53.06,53.04,53.06,10402.0,41.5333,41.5489,41.5333,41.5489,10402.0
2018-05-23 11:00:00,53.06,53.09,53.05,53.08,19458.0,41.5489,41.5724,41.5411,41.5646,19458.0
2018-05-23 11:30:00,53.08,53.08,53.06,53.07,26062.0,41.5646,41.5646,41.5489,41.5568,26062.0
2018-05-23 12:00:00,53.06,53.07,53.06,53.06,383870.0,41.5489,41.5568,41.5489,41.5489,383870.0
2018-05-23 12:30:00,53.06,53.07,53.06,53.07,16618.0,41.5489,41.5568,41.5489,41.5568,16618.0
2018-05-23 13:00:00,53.06,53.07,53.05,53.05,12538.0,41.5489,41.5568,41.5411,41.5411,12538.0
2018-05-23 13:30:00,53.05,53.06,53.04,53.05,43598.0,41.5411,41.5489,41.5333,41.5411,43598.0
2018-05-23 14:00:00,53.05,53.08,53.04,53.08,174682.0,41.5411,41.5646,41.5333,41.5646,174682.0
2018-05-23 14:30:00,53.08,53.1,53.08,53.09,47866.0,41.5646,41.5803,41.5646,41.5724,47866.0
2018-05-23 15:00:00,53.1,53.11,53.09,53.1,36176.0,41.5803,41.5881,41.5724,41.5803,36176.0
2018-05-23 15:30:00,53.1,53.1,53.09,53.1,12044.0,41.5803,41.5803,41.5724,41.5803,12044.0
2018-05-24 09:30:00,53.15,53.19,53.15,53.19,15450.0,41.6194,41.6507,41.6194,41.6507,15450.0
2018-05-24 10:00:00,53.18,53.19,53.17,53.18,30758.0,41.6429,41.6507,41.6351,41.6429,30758.0
2018-05-24 10:30:00,53.18,53.2,53.18,53.19,11706.0,41.6429,41.6586,41.6429,41.6507,11706.0
2018-05-24 11:00:00,53.2,53.2,53.18,53.18,14788.0,41.6586,41.6586,41.6429,41.6429,14788.0
2018-05-24 11:30:00,53.18,53.18,53.16,53.17,20390.0,41.6429,41.6429,41.6273,41.6351,20390.0
2018-05-24 12:00:00,53.17,53.17,53.15,53.16,12542.0,41.6351,41.6351,41.6194,41.6273,12542.0
2018-05-24 12:30:00,53.16,53.16,53.15,53.15,6030.0,41.6273,41.6273,41.6194,41.6194,6030.0
2018-05-24 13:00:00,53.15,53.16,53.13,53.13,18968.0,41.6194,41.6273,41.6038,41.6038,18968.0
2018-05-24 13:30:00,53.15,53.16,53.15,53.16,8958.0,41.6194,41.6273,41.6194,41.6273,8958.0
2018-05-24 14:00:00,53.15,53.16,53.13,53.14,16808.0,41.6194,41.6273,41.6038,41.6116,16808.0
2018-05-24 14:30:00,53.14,53.15,53.13,53.15,39016.0,41.6116,41.6194,41.6038,41.6194,39016.0
2018-05-24 15:00:00,53.15,53.16,53.14,53.16,24272.0,41.6194,41.6273,41.6116,41.6273,24272.0
2018-05-24 15:30:00,53.16,53.18,53.15,53.17,21432.0,41.6273,41.6429,41.6194,41.6351,21432.0
2018-05-25 09:30:00,53.23,53.26,53.23,53.24,28358.0,41.6821,41.7056,41.6821,41.6899,28358.0
2018-05-25 10:00:00,53.24,53.26,53.24,53.24,12214.0,41.6899,41.7056,41.6899,41.6899,12214.0
2018-05-25 10:30:00,53.25,53.26,53.23,53.24,3324.0,41.6977,41.7056,41.6821,41.6899,3324.0
2018-05-25 11:00:00,53.24,53.24,53.23,53.24,6694.0,41.6899,41.6899,41.6821,41.6899,6694.0
2018-05-25 11:30:00,53.23,53.25,53.23,53.24,9222.0,41.6821,41.6977,41.6821,41.6899,9222.0
2018-05-25 12:00:00,53.24,53.25,53.24,53.24,5292.0,41.6899,41.6977,41.6899,41.6899,5292.0
2018-05-25 12:30:00,53.24,53.26,53.24,53.24,22100.0,41.6899,41.7056,41.6899,41.6899,22100.0
2018-05-25 13:00:00,53.24,53.25,53.24,53.24,8994.0,41.6899,41.6977,41.6899,41.6899,8994.0
2018-05-25 13:30:00,53.26,53.26,53.24,53.24,31086.0,41.7056,41.7056,41.6899,41.6899,31086.0
2018-05-25 14:00:00,53.24,53.24,53.24,53.24,28906.0,41.6899,41.6899,41.6899,41.6899,28906.0
2018-05-25 14:30:00,53.24,53.25,53.24,53.24,37608.0,41.6899,41.6977,41.6899,41.6899,37608.0
2018-05-25 15:00:00,53.24,53.25,53.24,53.24,30670.0,41.6899,41.6977,41.6899,41.6899,30670.0
2018-05-25 15:30:00,53.25,53.26,53.24,53.26,9718.0,41.6977,41.7056,41.6899,41.7056,9718.0
2018-05-29 09:30:00,53.32,53.33,53.29,53.31,24218.0,41.7525,41.7604,41.729,41.7447,24218.0
2018-05-29 10:00:00,53.31,53.32,53.3,53.31,42176.0,41.7447,41.7525,41.7369,41.7447,42176.0
2018-05-29 10:30:00,53.3,53.34,53.3,53.33,36580.0,41.7369,41.7682,41.7369,41.7604,36580.0
2018-05-29 11:00:00,53.34,53.38,53.33,53.37,12842.0,41.7682,41.7995,41.7604,41.7917,12842.0
2018-05-29 11:30:00,53.37,53.42,53.37,53.4,5666.0,41.7917,41.8308,41.7917,41.8152,5666.0
2018-05-29 12:00:00,53.41,53.46,53.41,53.44,12746.0,41.823,41.8622,41.823,41.8465,12746.0
2018-05-29 12:30:00,53.44,53.46,53.4,53.42,13372.0,41.8465,41.8622,41.8152,41.8308,13372.0
2018-05-29 13:00:00,53.42,53.44,53.4,53.42,212820.0,41.8308,41.8465,41.8152,41.8308,212820.0
2018-05-29 13:30:00,53.42,53.44,53.42,53.42,28066.0,41.8308,41.8465,41.8308,41.8308,28066.0
2018-05-29 14:00:00,53.42,53.49,53.42,53.49,27284.0,41.8308,41.8857,41.8308,41.8857,27284.0
2018-05-29 14:30:00,53.49,53.55,53.49,53.52,52818.0,41.8857,41.9326,41.8857,41.9092,52818.0
2018-05-29 15:00:00,53.54,53.55,53.49,53.54,38344.0,41.9248,41.9326,41.8857,41.9248,38344.0
2018-05-29 15:30:00,53.53,53.54,53.49,53.5,23000.0,41.917,41.9248,41.8857,41.8935,23000.0
2018-05-30 09:30:00,53.41,53.43,53.4,53.42,43472.0,41.823,41.8387,41.8152,41.8308,43472.0
2018-05-30 10:00:00,53.42,53.42,53.38,53.41,39038.0,41.8308,41.8308,41.7995,41.823,39038.0
2018-05-30 10:30:00,53.41,53.42,53.38,53.38,773716.0,41.823,41.8308,41.7995,41.7995,773716.0
2018-05-30 11:00:00,53.38,53.4,53.37,53.37,35632.0,41.7995,41.8152,41.7917,41.7917,35632.0
2018-05-30 11:30:00,53.37,53.38,53.33,53.33,35088.0,41.7917,41.7995,41.7604,41.7604,35088.0
2018-05-30 12:00:00,53.33,53.35,53.33,53.34,68598.0,41.7604,41.776,41.7604,41.7682,68598.0
2018-05-30 12:30:00,53.34,53.34,53.32,53.33,51754.0,41.7682,41.7682,41.7525,41.7604,51754.0
2018-05-30 13:00:00,53.32,53.34,53.32,53.33,21366.0,41.7525,41.7682,41.7525,41.7604,21366.0
2018-05-30 13:30:00,53.33,53.34,53.32,53.32,38988.0,41.7604,41.7682,41.7525,41.7525,38988.0
2018-05-30 14:00:00,53.32,53.33,53.32,53.33,74792.0,41.7525,41.7604,41.7525,41.7604,74792.0
2018-05-30 14:30:00,53.33,53.35,53.32,53.34,99628.0,41.7604,41.776,41.7525,41.7682,99628.0
2018-05-30 15:00:00,53.33,53.34,53.32,53.33,152862.0,41.7604,41.7682,41.7525,41.7604,152862.0
2018-05-30 15:30:00,53.33,53.34,53.32,53.33,129688.0,41.7604,41.7682,41.7525,41.7604,129688.0
2018-05-31 09:30:00,53.35,53.35,53.32,53.34,22258.0,41.776,41.776,41.7525,41.7682,22258.0
2018-05-31 10:00:00,53.34,53.35,53.33,53.34,21664.0,41.7682,41.776,41.7604,41.7682,21664.0
2018-05-31 10:30:00,53.34,53.35,53.33,53.34,36088.0,41.7682,41.776,41.7604,41.7682,36088.0
2018-05-31 11:00:00,53.32,53.35,53.31,53.32,62272.0,41.7525,41.776,41.7447,41.7525,62272.0
2018-05-31 11:30:00,53.33,53.33,53.27,53.32,53872.0,41.7604,41.7604,41.7134,41.7525,53872.0
2018-05-31 12:00:00,53.32,53.33,53.31,53.32,34728.0,41.7525,41.7604,41.7447,41.7525,34728.0
2018-05-31 12:30:00,53.32,53.33,53.32,53.32,13116.0,41.7525,41.7604,41.7525,41.7525,13116.0
2018-05-31 13:00:00,53.32,53.32,53.3,53.3,12860.0,41.7525,41.7525,41.7369,41.7369,12860.0
2018-05-31 13:30:00,53.3,53.35,53.3,53.35,22256.0,41.7369,41.776,41.7369,41.776,22256.0
2018-05-31 14:00:00,53.35,53.36,53.34,53.34,35152.0,41.776,41.7839,41.7682,41.7682,35152.0
2018-05-31 14:30:00,53.35,53.37,53.34,53.37,28674.0,41.776,41.7917,41.7682,41.7917,28674.0
2018-05-31 15:00:00,53.36,53.37,53.33,53.33,46382.0,41.7839,41.7917,41.7604,41.7604,46382.0
2018-05-31 15:30:00,53.34,53.34,53.31,53.31,40868.0,41.7682,41.7682,41.7447,41.7447,40868.0
2018-06-01 09:30:00,53.08,53.08,53.05,53.06,76754.0,41.6678,41.6678,41.6443,41.6521,76754.0
2018-06-01 10:00:00,53.06,53.12,53.06,53.09,51110.0,41.6521,41.6992,41.6521,41.6757,51110.0
2018-06-01 10:30:00,53.09,53.11,53.08,53.1,23212.0,41.6757,41.6914,41.6678,41.6835,23212.0
2018-06-01 11:00:00,53.1,53.13,53.1,53.12,17630.0,41.6835,41.7071,41.6835,41.6992,17630.0
2018-06-01 11:30:00,53.13,53.13,53.11,53.12,7992.0,41.7071,41.7071,41.6914,41.6992,7992.0
2018-06-01 12:00:00,53.1,53.1,53.1,53.1,7464.0,41.6835,41.6835,41.6835,41.6835,7464.0
2018-06-01 12:30:00,53.1,53.12,53.1,53.12,7140.0,41.6835,41.6992,41.6835,41.6992,7140.0
2018-06-01 13:00:00,53.12,53.13,53.1,53.1,11102.0,41.6992,41.7071,41.6835,41.6835,11102.0
2018-06-01 13:30:00,53.12,53.13,53.12,53.13,15382.0,41.6992,41.7071,41.6992,41.7071,15382.0
2018-06-01 14:00:00,53.13,53.14,53.13,53.14,40760.0,41.7071,41.7149,41.7071,41.7149,40760.0
2018-06-01 14:30:00,53.14,53.16,53.12,53.12,54294.0,41.7149,41.7306,41.6992,41.6992,54294.0
2018-06-01 15:00:00,53.12,53.12,53.11,53.12,6920.0,41.6992,41.6992,41.6914,41.6992,6920.0
2018-06-01 15:30:00,53.12,53.12,53.1,53.1,26434.0,41.6992,41.6992,41.6835,41.6835,26434.0
2018-06-04 09:30:00,53.1,53.1,53.08,53.09,18148.0,41.6835,41.6835,41.6678,41.6757,18148.0
2018-06-04 10:00:00,53.09,53.09,53.07,53.07,13894.0,41.6757,41.6757,41.66,41.66,13894.0
2018-06-04 10:30:00,53.08,53.09,53.08,53.08,14850.0,41.6678,41.6757,41.6678,41.6678,14850.0
2018-06-04 11:00:00,53.08,53.1,53.08,53.09,18422.0,41.6678,41.6835,41.6678,41.6757,18422.0
2018-06-04 11:30:00,53.08,53.09,53.08,53.09,23872.0,41.6678,41.6757,41.6678,41.6757,23872.0
2018-06-04 12:00:00,53.08,53.08,53.07,53.08,33872.0,41.6678,41.6678,41.66,41.6678,33872.0
2018-06-04 12:30:00,53.07,53.08,53.07,53.08,18478.0,41.66,41.6678,41.66,41.6678,18478.0
2018-06-04 13:00:00,53.07,53.08,53.07,53.07,13650.0,41.66,41.6678,41.66,41.66,13650.0
2018-06-04 13:30:00,53.07,53.07,53.04,53.04,15014.0,41.66,41.66,41.6364,41.6364,15014.0
2018-06-04 14:00:00,53.05,53.05,53.04,53.05,30222.0,41.6443,41.6443,41.6364,41.6443,30222.0
2018-06-04 14:30:00,53.05,53.06,53.04,53.05,41612.0,41.6443,41.6521,41.6364,41.6443,41612.0
2018-06-04 15:00:00,53.05,53.06,53.03,53.04,23118.0,41.6443,41.6521,41.6286,41.6364,23118.0
2018-06-04 15:30:00,53.05,53.05,53.02,53.02,20264.0,41.6443,41.6443,41.6207,41.6207,20264.0
2018-06-05 09:30:00,53.11,53.11,53.08,53.08,68188.0,41.6914,41.6914,41.6678,41.6678,68188.0
2018-06-05 10:00:00,53.08,53.1,53.06,53.08,76298.0,41.6678,41.6835,41.6521,41.6678,76298.0
2018-06-05 10:30:00,53.07,53.09,53.07,53.09,30806.0,41.66,41.6757,41.66,41.6757,30806.0
2018-06-05 11:00:00,53.09,53.1,53.08,53.1,16984.0,41.6757,41.6835,41.6678,41.6835,16984.0
2018-06-05 11:30:00,53.1,53.11,53.1,53.11,20146.0,41.6835,41.6914,41.6835,41.6914,20146.0
2018-06-05 12:00:00,53.11,53.12,53.09,53.11,79642.0,41.6914,41.6992,41.6757,41.6914,79642.0
2018-06-05 12:30:00,53.12,53.13,53.1,53.12,20250.0,41.6992,41.7071,41.6835,41.6992,20250.0
2018-06-05 13:00:00,53.13,53.13,53.1,53.1,12716.0,41.7071,41.7071,41.6835,41.6835,12716.0
2018-06-05 13:30:00,53.1,53.1,53.1,53.1,28438.0,41.6835,41.6835,41.6835,41.6835,28438.0
2018-06-05 14:00:00,53.1,53.1,53.1,53.1,42960.0,41.6835,41.6835,41.6835,41.6835,42960.0
2018-06-05 14:30:00,53.1,53.12,53.1,53.1,29702.0,41.6835,41.6992,41.6835,41.6835,29702.0
2018-06-05 15:00:00,53.1,53.1,53.09,53.1,18526.0,41.6835,41.6835,41.6757,41.6835,18526.0
2018-06-05 15:30:00,53.1,53.11,53.09,53.09,51736.0,41.6835,41.6914,41.6757,41.6757,51736.0
2018-06-06 09:30:00,53.03,53.04,53.01,53.02,24478.0,41.6286,41.6364,41.6129,41.6207,24478.0
2018-06-06 10:00:00,53.02,53.02,53.01,53.02,16870.0,41.6207,41.6207,41.6129,41.6207,16870.0
2018-06-06 10:30:00,53.01,53.01,52.99,53.0,28240.0,41.6129,41.6129,41.5972,41.605,28240.0
2018-06-06 11:00:00,53.01,53.01,52.99,53.0,9528.0,41.6129,41.6129,41.5972,41.605,9528.0
2018-06-06 11:30:00,52.99,53.01,52.99,53.01,25562.0,41.5972,41.6129,41.5972,41.6129,25562.0
2018-06-06 12:00:00,52.99,53.01,52.99,52.99,19070.0,41.5972,41.6129,41.5972,41.5972,19070.0
2018-06-06 12:30:00,52.99,53.0,52.98,52.98,16906.0,41.5972,41.605,41.5893,41.5893,16906.0
2018-06-06 13:00:00,52.98,52.99,52.98,52.99,11112.0,41.5893,41.5972,41.5893,41.5972,11112.0
2018-06-06 13:30:00,52.99,52.99,52.99,52.99,12622.0,41.5972,41.5972,41.5972,41.5972,12622.0
2018-06-06 14:00:00,52.99,52.99,52.98,52.98,26408.0,41.5972,41.5972,41.5893,41.5893,26408.0
2018-06-06 14:30:00,52.99,53.02,52.99,53.01,76754.0,41.5972,41.6207,41.5972,41.6129,76754.0
2018-06-06 15:00:00,53.01,53.02,52.99,53.01,31386.0,41.6129,41.6207,41.5972,41.6129,31386.0
2018-06-06 15:30:00,53.01,53.02,53.0,53.02,29444.0,41.6129,41.6207,41.605,41.6207,29444.0
2018-06-07 09:30:00,53.01,53.01,52.99,53.01,22614.0,41.6129,41.6129,41.5972,41.6129,22614.0
2018-06-07 10:00:00,53.0,53.02,53.0,53.02,12940.0,41.605,41.6207,41.605,41.6207,12940.0
2018-06-07 10:30:00,53.02,53.03,53.02,53.02,21236.0,41.6207,41.6286,41.6207,41.6207,21236.0
2018-06-07 11:00:00,53.02,53.02,53.01,53.01,13044.0,41.6207,41.6207,41.6129,41.6129,13044.0
2018-06-07 11:30:00,53.02,53.02,53.01,53.02,31698.0,41.6207,41.6207,41.6129,41.6207,31698.0
2018-06-07 12:00:00,53.01,53.04,53.01,53.04,33096.0,41.6129,41.6364,41.6129,41.6364,33096.0
2018-06-07 12:30:00,53.04,53.05,53.03,53.04,5932.0,41.6364,41.6443,41.6286,41.6364,5932.0
2018-06-07 13:00:00,53.05,53.06,53.04,53.05,4444.0,41.6443,41.6521,41.6364,41.6443,4444.0
2018-06-07 13:30:00,53.06,53.18,53.06,53.1,100618.0,41.6521,41.7463,41.6521,41.6835,100618.0
2018-06-07 14:00:00,53.1,53.11,53.06,53.08,45622.0,41.6835,41.6914,41.6521,41.6678,45622.0
2018-06-07 14:30:00,53.06,53.08,53.04,53.06,21690.0,41.6521,41.6678,41.6364,41.6521,21690.0
2018-06-07 15:00:00,53.06,53.08,53.05,53.07,53760.0,41.6521,41.6678,41.6443,41.66,53760.0
2018-06-07 15:30:00,53.07,53.1,53.07,53.1,34126.0,41.66,41.6835,41.66,41.6835,34126.0
2018-06-08 09:30:00,53.07,53.07,53.05,53.06,58540.0,41.66,41.66,41.6443,41.6521,58540.0
2018-06-08 10:00:00,53.06,53.08,53.06,53.06,17984.0,41.6521,41.6678,41.6521,41.6521,17984.0
2018-06-08 10:30:00,53.05,53.07,53.05,53.06,56566.0,41.6443,41.66,41.6443,41.6521,56566.0
2018-06-08 11:00:00,53.06,53.07,53.05,53.05,27404.0,41.6521,41.66,41.6443,41.6443,27404.0
2018-06-08 11:30:00,53.06,53.08,53.04,53.06,300122.0,41.6521,41.6678,41.6364,41.6521,300122.0
2018-06-08 12:00:00,53.06,53.08,53.06,53.07,5774.0,41.6521,41.6678,41.6521,41.66,5774.0
2018-06-08 12:30:00,53.07,53.07,53.05,53.07,16606.0,41.66,41.66,41.6443,41.66,16606.0
2018-06-08 13:00:00,53.07,53.08,53.06,53.07,9026.0,41.66,41.6678,41.6521,41.66,9026.0
2018-06-08 13:30:00,53.07,53.08,53.07,53.08,15146.0,41.66,41.6678,41.66,41.6678,15146.0
2018-06-08 14:00:00,53.07,53.08,53.06,53.07,77650.0,41.66,41.6678,41.6521,41.66,77650.0
2018-06-08 14:30:00,53.06,53.06,53.04,53.05,297828.0,41.6521,41.6521,41.6364,41.6443,297828.0
2018-06-08 15:00:00,53.05,53.06,53.04,53.05,13440.0,41.6443,41.6521,41.6364,41.6443,13440.0
2018-06-08 15:30:00,53.05,53.06,53.04,53.04,13606.0,41.6443,41.6521,41.6364,41.6364,13606.0
2018-06-11 09:30:00,52.99,53.01,52.99,53.01,14662.0,41.5972,41.6129,41.5972,41.6129,14662.0
2018-06-11 10:00:00,53.01,53.01,52.99,53.0,16448.0,41.6129,41.6129,41.5972,41.605,16448.0
2018-06-11 10:30:00,53.0,53.02,52.99,53.02,12706.0,41.605,41.6207,41.5972,41.6207,12706.0
2018-06-11 11:00:00,53.02,53.02,53.01,53.01,7712.0,41.6207,41.6207,41.6129,41.6129,7712.0
2018-06-11 11:30:00,53.01,53.02,53.01,53.02,22444.0,41.6129,41.6207,41.6129,41.6207,22444.0
2018-06-11 12:00:00,53.02,53.02,53.0,53.0,21354.0,41.6207,41.6207,41.605,41.605,21354.0
2018-06-11 12:30:00,52.99,53.01,52.99,53.0,8654.0,41.5972,41.6129,41.5972,41.605,8654.0
2018-06-11 13:00:00,52.99,53.0,52.99,52.99,11322.0,41.5972,41.605,41.5972,41.5972,11322.0
2018-06-11 13:30:00,52.99,53.0,52.99,52.99,21260.0,41.5972,41.605,41.5972,41.5972,21260.0
2018-06-11 14:00:00,52.99,53.02,52.99,53.0,56900.0,41.5972,41.6207,41.5972,41.605,56900.0
2018-06-11 14:30:00,53.0,53.02,53.0,53.01,24516.0,41.605,41.6207,41.605,41.6129,24516.0
2018-06-11 15:00:00,53.0,53.01,53.0,53.01,59634.0,41.605,41.6129,41.605,41.6129,59634.0
2018-06-11 15:30:00,53.01,53.04,53.0,53.04,66292.0,41.6129,41.6364,41.605,41.6364,66292.0
2018-06-12 09:30:00,52.99,53.02,52.99,53.01,51144.0,41.5972,41.6207,41.5972,41.6129,51144.0
2018-06-12 10:00:00,53.01,53.02,52.99,53.01,173054.0,41.6129,41.6207,41.5972,41.6129,173054.0
2018-06-12 10:30:00,53.01,53.02,53.01,53.02,10684.0,41.6129,41.6207,41.6129,41.6207,10684.0
2018-06-12 11:00:00,53.02,53.02,53.01,53.02,13134.0,41.6207,41.6207,41.6129,41.6207,13134.0
2018-06-12 11:30:00,53.02,53.02,53.01,53.01,6166.0,41.6207,41.6207,41.6129,41.6129,6166.0
2018-06-12 12:00:00,53.02,53.02,53.01,53.02,9148.0,41.6207,41.6207,41.6129,41.6207,9148.0
2018-06-12 12:30:00,53.02,53.03,53.02,53.02,10696.0,41.6207,41.6286,41.6207,41.6207,10696.0
2018-06-12 13:00:00,53.02,53.02,53.01,53.02,4182.0,41.6207,41.6207,41.6129,41.6207,4182.0
2018-06-12 13:30:00,53.02,53.03,53.02,53.02,17806.0,41.6207,41.6286,41.6207,41.6207,17806.0
2018-06-12 14:00:00,53.03,53.03,53.02,53.02,45888.0,41.6286,41.6286,41.6207,41.6207,45888.0
2018-06-12 14:30:00,53.02,53.04,53.02,53.02,22878.0,41.6207,41.6364,41.6207,41.6207,22878.0
2018-06-12 15:00:00,53.02,53.03,53.02,53.02,27072.0,41.6207,41.6286,41.6207,41.6207,27072.0
2018-06-12 15:30:00,53.02,53.04,53.02,53.04,42766.0,41.6207,41.6364,41.6207,41.6364,42766.0
2018-06-13 09:30:00,53.01,53.03,53.01,53.03,15556.0,41.6129,41.6286,41.6129,41.6286,15556.0
2018-06-13 10:00:00,53.03,53.04,53.02,53.04,9696.0,41.6286,41.6364,41.6207,41.6364,9696.0
2018-06-13 10:30:00,53.03,53.04,53.02,53.03,36964.0,41.6286,41.6364,41.6207,41.6286,36964.0
2018-06-13 11:00:00,53.03,53.05,53.03,53.04,11116.0,41.6286,41.6443,41.6286,41.6364,11116.0
2018-06-13 11:30:00,53.05,53.06,53.04,53.04,12134.0,41.6443,41.6521,41.6364,41.6364,12134.0
2018-06-13 12:00:00,53.05,53.05,53.04,53.04,12426.0,41.6443,41.6443,41.6364,41.6364,12426.0
2018-06-13 12:30:00,53.04,53.05,53.04,53.04,9430.0,41.6364,41.6443,41.6364,41.6364,9430.0
2018-06-13 13:00:00,53.05,53.05,53.04,53.04,21634.0,41.6443,41.6443,41.6364,41.6364,21634.0
2018-06-13 13:30:00,53.05,53.06,53.04,53.06,31334.0,41.6443,41.6521,41.6364,41.6521,31334.0
2018-06-13 14:00:00,53.03,53.05,52.93,52.94,112078.0,41.6286,41.6443,41.5501,41.5579,112078.0
2018-06-13 14:30:00,52.94,52.98,52.91,52.98,19082.0,41.5579,41.5893,41.5344,41.5893,19082.0
2018-06-13 15:00:00,52.96,52.99,52.96,52.97,32136.0,41.5736,41.5972,41.5736,41.5815,32136.0
2018-06-13 15:30:00,52.97,52.99,52.96,52.98,24396.0,41.5815,41.5972,41.5736,41.5893,24396.0
2018-06-14 09:30:00,53.04,53.05,53.02,53.04,37694.0,41.6364,41.6443,41.6207,41.6364,37694.0
2018-06-14 10:00:00,53.05,53.06,53.04,53.05,25126.0,41.6443,41.6521,41.6364,41.6443,25126.0
2018-06-14 10:30:00,53.05,53.07,53.05,53.06,14282.0,41.6443,41.66,41.6443,41.6521,14282.0
2018-06-14 11:00:00,53.05,53.06,53.05,53.05,11776.0,41.6443,41.6521,41.6443,41.6443,11776.0
2018-06-14 11:30:00,53.05,53.06,53.04,53.05,15026.0,41.6443,41.6521,41.6364,41.6443,15026.0
2018-06-14 12:00:00,53.04,53.06,53.04,53.06,33216.0,41.6364,41.6521,41.6364,41.6521,33216.0
2018-06-14 12:30:00,53.06,53.08,53.05,53.08,18026.0,41.6521,41.6678,41.6443,41.6678,18026.0
2018-06-14 13:00:00,53.07,53.08,53.07,53.07,13942.0,41.66,41.6678,41.66,41.66,13942.0
2018-06-14 13:30:00,53.07,53.08,53.07,53.07,82890.0,41.66,41.6678,41.66,41.66,82890.0
2018-06-14 14:00:00,53.07,53.08,53.07,53.07,52752.0,41.66,41.6678,41.66,41.66,52752.0
2018-06-14 14:30:00,53.07,53.07,53.05,53.06,26726.0,41.66,41.66,41.6443,41.6521,26726.0
2018-06-14 15:00:00,53.07,53.07,53.05,53.07,14658.0,41.66,41.66,41.6443,41.66,14658.0
2018-06-14 15:30:00,53.07,53.08,53.06,53.08,23944.0,41.66,41.6678,41.6521,41.6678,23944.0
2018-06-15 09:30:00,53.1,53.12,53.1,53.11,45264.0,41.6835,41.6992,41.6835,41.6914,45264.0
2018-06-15 10:00:00,53.11,53.15,53.11,53.13,31558.0,41.6914,41.7228,41.6914,41.7071,31558.0
2018-06-15 10:30:00,53.14,53.16,53.13,53.14,22510.0,41.7149,41.7306,41.7071,41.7149,22510.0
2018-06-15 11:00:00,53.14,53.15,53.12,53.12,9996.0,41.7149,41.7228,41.6992,41.6992,9996.0
2018-06-15 11:30:00,53.12,53.13,53.09,53.1,7268.0,41.6992,41.7071,41.6757,41.6835,7268.0
2018-06-15 12:00:00,53.1,53.1,53.09,53.1,1722.0,41.6835,41.6835,41.6757,41.6835,1722.0
2018-06-15 12:30:00,53.1,53.1,53.09,53.09,3416.0,41.6835,41.6835,41.6757,41.6757,3416.0
2018-06-15 13:00:00,53.1,53.1,53.09,53.1,6148.0,41.6835,41.6835,41.6757,41.6835,6148.0
2018-06-15 13:30:00,53.1,53.11,53.1,53.1,20132.0,41.6835,41.6914,41.6835,41.6835,20132.0
2018-06-15 14:00:00,53.11,53.12,53.1,53.11,50178.0,41.6914,41.6992,41.6835,41.6914,50178.0
2018-06-15 14:30:00,53.1,53.11,53.08,53.09,17466.0,41.6835,41.6914,41.6678,41.6757,17466.0
2018-06-15 15:00:00,53.09,53.09,53.08,53.08,15180.0,41.6757,41.6757,41.6678,41.6678,15180.0
2018-06-15 15:30:00,53.08,53.09,53.08,53.09,43918.0,41.6678,41.6757,41.6678,41.6757,43918.0
2018-06-18 09:30:00,53.1,53.1,53.08,53.08,44130.0,41.6835,41.6835,41.6678,41.6678,44130.0
2018-06-18 10:00:00,53.08,53.09,53.08,53.09,15808.0,41.6678,41.6757,41.6678,41.6757,15808.0
2018-06-18 10:30:00,53.09,53.09,53.06,53.08,16100.0,41.6757,41.6757,41.6521,41.6678,16100.0
2018-06-18 11:00:00,53.09,53.09,53.06,53.06,411674.0,41.6757,41.6757,41.6521,41.6521,411674.0
2018-06-18 11:30:00,53.07,53.07,53.06,53.07,16536.0,41.66,41.66,41.6521,41.66,16536.0
2018-06-18 12:00:00,53.07,53.07,53.05,53.06,12130.0,41.66,41.66,41.6443,41.6521,12130.0
2018-06-18 12:30:00,53.06,53.07,53.06,53.06,9326.0,41.6521,41.66,41.6521,41.6521,9326.0
2018-06-18 13:00:00,53.06,53.06,53.05,53.05,10750.0,41.6521,41.6521,41.6443,41.6443,10750.0
2018-06-18 13:30:00,53.06,53.06,53.05,53.05,17836.0,41.6521,41.6521,41.6443,41.6443,17836.0
2018-06-18 14:00:00,53.06,53.06,53.05,53.06,52868.0,41.6521,41.6521,41.6443,41.6521,52868.0
2018-06-18 14:30:00,53.05,53.07,53.05,53.07,16410.0,41.6443,41.66,41.6443,41.66,16410.0
2018-06-18 15:00:00,53.07,53.08,53.06,53.06,39380.0,41.66,41.6678,41.6521,41.6521,39380.0
2018-06-18 15:30:00,53.06,53.07,53.06,53.07,17230.0,41.6521,41.66,41.6521,41.66,17230.0
2018-06-19 09:30:00,53.1,53.12,53.1,53.12,21024.0,41.6835,41.6992,41.6835,41.6992,21024.0
2018-06-19 10:00:00,53.11,53.13,53.1,53.13,20542.0,41.6914,41.7071,41.6835,41.7071,20542.0
2018-06-19 10:30:00,53.13,53.13,53.11,53.11,27032.0,41.7071,41.7071,41.6914,41.6914,27032.0
2018-06-19 11:00:00,53.11,53.12,53.1,53.1,15610.0,41.6914,41.6992,41.6835,41.6835,15610.0
2018-06-19 11:30:00,53.1,53.1,53.1,53.1,8874.0,41.6835,41.6835,41.6835,41.6835,8874.0
2018-06-19 12:00:00,53.1,53.12,53.1,53.12,27220.0,41.6835,41.6992,41.6835,41.6992,27220.0
2018-06-19 12:30:00,53.12,53.13,53.11,53.13,15748.0,41.6992,41.7071,41.6914,41.7071,15748.0
2018-06-19 13:00:00,53.13,53.13,53.13,53.13,6666.0,41.7071,41.7071,41.7071,41.7071,6666.0
2018-06-19 13:30:00,53.13,53.13,53.1,53.12,10746.0,41.7071,41.7071,41.6835,41.6992,10746.0
2018-06-19 14:00:00,53.11,53.12,53.1,53.11,46170.0,41.6914,41.6992,41.6835,41.6914,46170.0
2018-06-19 14:30:00,53.12,53.12,53.08,53.1,30512.0,41.6992,41.6992,41.6678,41.6835,30512.0
2018-06-19 15:00:00,53.1,53.1,53.09,53.1,20086.0,41.6835,41.6835,41.6757,41.6835,20086.0
2018-06-19 15:30:00,53.1,53.12,53.1,53.12,24146.0,41.6835,41.6992,41.6835,41.6992,24146.0
2018-06-20 09:30:00,53.12,53.12,53.06,53.06,16760.0,41.6992,41.6992,41.6521,41.6521,16760.0
2018-06-20 10:00:00,53.06,53.09,53.06,53.08,183048.0,41.6521,41.6757,41.6521,41.6678,183048.0
2018-06-20 10:30:00,53.08,53.08,53.07,53.08,22104.0,41.6678,41.6678,41.66,41.6678,22104.0
2018-06-20 11:00:00,53.08,53.1,53.08,53.08,23672.0,41.6678,41.6835,41.6678,41.6678,23672.0
2018-06-20 11:30:00,53.07,53.08,53.07,53.08,53584.0,41.66,41.6678,41.66,41.6678,53584.0
2018-06-20 12:00:00,53.08,53.08,53.06,53.06,53866.0,41.6678,41.6678,41.6521,41.6521,53866.0
2018-06-20 12:30:00,53.07,53.07,53.06,53.07,16786.0,41.66,41.66,41.6521,41.66,16786.0
2018-06-20 13:00:00,53.06,53.07,53.06,53.06,3164.0,41.6521,41.66,41.6521,41.6521,3164.0
2018-06-20 13:30:00,53.06,53.07,53.06,53.06,29872.0,41.6521,41.66,41.6521,41.6521,29872.0
2018-06-20 14:00:00,53.06,53.07,53.02,53.02,22054.0,41.6521,41.66,41.6207,41.6207,22054.0
2018-06-20 14:30:00,53.04,53.04,53.03,53.03,42948.0,41.6364,41.6364,41.6286,41.6286,42948.0
2018-06-20 15:00:00,53.03,53.04,53.02,53.02,44068.0,41.6286,41.6364,41.6207,41.6207,44068.0
2018-06-20 15:30:00,53.02,53.03,53.0,53.0,32582.0,41.6207,41.6286,41.605,41.605,32582.0
2018-06-21 09:30:00,53.02,53.04,53.01,53.02,21524.0,41.6207,41.6364,41.6129,41.6207,21524.0
2018-06-21 10:00:00,53.03,53.05,53.02,53.05,7806.0,41.6286,41.6443,41.6207,41.6443,7806.0
2018-06-21 10:30:00,53.05,53.05,53.02,53.02,28050.0,41.6443,41.6443,41.6207,41.6207,28050.0
2018-06-21 11:00:00,53.03,53.04,53.02,53.03,21454.0,41.6286,41.6364,41.6207,41.6286,21454.0
2018-06-21 11:30:00,53.02,53.04,53.01,53.02,62662.0,41.6207,41.6364,41.6129,41.6207,62662.0
2018-06-21 12:00:00,53.02,53.04,53.02,53.04,7452.0,41.6207,41.6364,41.6207,41.6364,7452.0
2018-06-21 12:30:00,53.02,53.05,53.02,53.05,14534.0,41.6207,41.6443,41.6207,41.6443,14534.0
2018-06-21 13:00:00,53.04,53.04,53.03,53.04,14542.0,41.6364,41.6364,41.6286,41.6364,14542.0
2018-06-21 13:30:00,53.04,53.05,53.03,53.03,24824.0,41.6364,41.6443,41.6286,41.6286,24824.0
2018-06-21 14:00:00,53.04,53.04,53.02,53.03,29562.0,41.6364,41.6364,41.6207,41.6286,29562.0
2018-06-21 14:30:00,53.03,53.05,53.02,53.05,27300.0,41.6286,41.6443,41.6207,41.6443,27300.0
2018-06-21 15:00:00,53.04,53.04,53.02,53.03,25858.0,41.6364,41.6364,41.6207,41.6286,25858.0
2018-06-21 15:30:00,53.02,53.04,53.02,53.02,15842.0,41.6207,41.6364,41.6207,41.6207,15842.0
2018-06-22 09:30:00,53.01,53.03,53.01,53.02,289952.0,41.6129,41.6286,41.6129,41.6207,289952.0
2018-06-22 10:00:00,53.02,53.04,53.01,53.04,11788.0,41.6207,41.6364,41.6129,41.6364,11788.0
2018-06-22 10:30:00,53.04,53.06,53.04,53.06,6748.0,41.6364,41.6521,41.6364,41.6521,6748.0
2018-06-22 11:00:00,53.05,53.06,53.04,53.06,33554.0,41.6443,41.6521,41.6364,41.6521,33554.0
2018-06-22 11:30:00,53.05,53.05,53.03,53.04,10716.0,41.6443,41.6443,41.6286,41.6364,10716.0
2018-06-22 12:00:00,53.03,53.04,53.02,53.02,9426.0,41.6286,41.6364,41.6207,41.6207,9426.0
2018-06-22 12:30:00,53.02,53.03,53.02,53.02,10470.0,41.6207,41.6286,41.6207,41.6207,10470.0
2018-06-22 13:00:00,53.02,53.03,53.02,53.02,4736.0,41.6207,41.6286,41.6207,41.6207,4736.0
2018-06-22 13:30:00,53.02,53.04,53.02,53.02,27880.0,41.6207,41.6364,41.6207,41.6207,27880.0
2018-06-22 14:00:00,53.02,53.03,53.02,53.02,13886.0,41.6207,41.6286,41.6207,41.6207,13886.0
2018-06-22 14:30:00,53.02,53.04,53.02,53.03,14692.0,41.6207,41.6364,41.6207,41.6286,14692.0
2018-06-22 15:00:00,53.02,53.05,53.02,53.04,73342.0,41.6207,41.6443,41.6207,41.6364,73342.0
2018-06-22 15:30:00,53.04,53.05,53.02,53.03,33762.0,41.6364,41.6443,41.6207,41.6286,33762.0
2018-06-25 09:30:00,53.07,53.1,53.07,53.09,21558.0,41.66,41.6835,41.66,41.6757,21558.0
2018-06-25 10:00:00,53.08,53.1,53.07,53.07,30986.0,41.6678,41.6835,41.66,41.66,30986.0
2018-06-25 10:30:00,53.08,53.1,53.07,53.07,22470.0,41.6678,41.6835,41.66,41.66,22470.0
2018-06-25 11:00:00,53.07,53.09,53.06,53.06,197522.0,41.66,41.6757,41.6521,41.6521,197522.0
2018-06-25 11:30:00,53.06,53.07,53.02,53.04,646692.0,41.6521,41.66,41.6207,41.6364,646692.0
2018-06-25 12:00:00,53.05,53.06,53.04,53.05,51536.0,41.6443,41.6521,41.6364,41.6443,51536.0
2018-06-25 12:30:00,53.05,53.06,53.03,53.05,43850.0,41.6443,41.6521,41.6286,41.6443,43850.0
2018-06-25 13:00:00,53.05,53.06,53.04,53.05,10438.0,41.6443,41.6521,41.6364,41.6443,10438.0
2018-06-25 13:30:00,53.04,53.05,53.02,53.03,11120.0,41.6364,41.6443,41.6207,41.6286,11120.0
2018-06-25 14:00:00,53.04,53.06,53.02,53.05,386490.0,41.6364,41.6521,41.6207,41.6443,386490.0
2018-06-25 14:30:00,53.06,53.06,53.04,53.06,152686.0,41.6521,41.6521,41.6364,41.6521,152686.0
2018-06-25 15:00:00,53.05,53.06,53.03,53.04,694356.0,41.6443,41.6521,41.6286,41.6364,694356.0
2018-06-25 15:30:00,53.04,53.04,52.99,53.01,185908.0,41.6364,41.6364,41.5972,41.6129,185908.0
2018-06-26 09:30:00,53.03,53.06,53.03,53.06,15824.0,41.6286,41.6521,41.6286,41.6521,15824.0
2018-06-26 10:00:00,53.05,53.06,53.04,53.04,90406.0,41.6443,41.6521,41.6364,41.6364,90406.0
2018-06-26 10:30:00,53.04,53.06,53.04,53.06,63976.0,41.6364,41.6521,41.6364,41.6521,63976.0
2018-06-26 11:00:00,53.06,53.07,53.06,53.06,26556.0,41.6521,41.66,41.6521,41.6521,26556.0
2018-06-26 11:30:00,53.06,53.07,53.06,53.07,909624.0,41.6521,41.66,41.6521,41.66,909624.0
2018-06-26 12:00:00,53.07,53.07,53.07,53.07,17874.0,41.66,41.66,41.66,41.66,17874.0
2018-06-26 12:30:00,53.07,53.08,53.06,53.06,34894.0,41.66,41.6678,41.6521,41.6521,34894.0
2018-06-26 13:00:00,53.06,53.06,53.05,53.05,10996.0,41.6521,41.6521,41.6443,41.6443,10996.0
2018-06-26 13:30:00,53.05,53.06,53.05,53.05,18900.0,41.6443,41.6521,41.6443,41.6443,18900.0
2018-06-26 14:00:00,53.05,53.06,53.04,53.05,43346.0,41.6443,41.6521,41.6364,41.6443,43346.0
2018-06-26 14:30:00,53.05,53.05,53.02,53.04,353484.0,41.6443,41.6443,41.6207,41.6364,353484.0
2018-06-26 15:00:00,53.04,53.07,53.04,53.06,48200.0,41.6364,41.66,41.6364,41.6521,48200.0
2018-06-26 15:30:00,53.05,53.06,53.04,53.05,256808.0,41.6443,41.6521,41.6364,41.6443,256808.0
2018-06-27 09:30:00,53.13,53.13,53.13,53.13,30130.0,41.7071,41.7071,41.7071,41.7071,30130.0
2018-06-27 10:00:00,53.13,53.13,53.12,53.12,102516.0,41.7071,41.7071,41.6992,41.6992,102516.0
2018-06-27 10:30:00,53.12,53.13,53.1,53.12,35430.0,41.6992,41.7071,41.6835,41.6992,35430.0
2018-06-27 11:00:00,53.11,53.13,53.11,53.12,65020.0,41.6914,41.7071,41.6914,41.6992,65020.0
2018-06-27 11:30:00,53.12,53.13,53.12,53.13,70642.0,41.6992,41.7071,41.6992,41.7071,70642.0
2018-06-27 12:00:00,53.13,53.13,53.12,53.12,42980.0,41.7071,41.7071,41.6992,41.6992,42980.0
2018-06-27 12:30:00,53.12,53.13,53.12,53.12,17576.0,41.6992,41.7071,41.6992,41.6992,17576.0
2018-06-27 13:00:00,53.13,53.14,53.12,53.13,6076.0,41.7071,41.7149,41.6992,41.7071,6076.0
2018-06-27 13:30:00,53.13,53.14,53.13,53.14,14578.0,41.7071,41.7149,41.7071,41.7149,14578.0
2018-06-27 14:00:00,53.14,53.19,53.14,53.18,39298.0,41.7149,41.7542,41.7149,41.7463,39298.0
2018-06-27 14:30:00,53.18,53.19,53.17,53.17,37540.0,41.7463,41.7542,41.7385,41.7385,37540.0
2018-06-27 15:00:00,53.18,53.18,53.16,53.16,34592.0,41.7463,41.7463,41.7306,41.7306,34592.0
2018-06-27 15:30:00,53.16,53.17,53.15,53.16,112274.0,41.7306,41.7385,41.7228,41.7306,112274.0
2018-06-28 09:30:00,53.13,53.15,53.13,53.14,16196.0,41.7071,41.7228,41.7071,41.7149,16196.0
2018-06-28 10:00:00,53.15,53.15,53.13,53.13,18384.0,41.7228,41.7228,41.7071,41.7071,18384.0
2018-06-28 10:30:00,53.13,53.14,53.12,53.12,39566.0,41.7071,41.7149,41.6992,41.6992,39566.0
2018-06-28 11:00:00,53.13,53.13,53.12,53.12,5444.0,41.7071,41.7071,41.6992,41.6992,5444.0
2018-06-28 11:30:00,53.12,53.12,53.1,53.1,12134.0,41.6992,41.6992,41.6835,41.6835,12134.0
2018-06-28 12:00:00,53.1,53.12,53.1,53.12,7210.0,41.6835,41.6992,41.6835,41.6992,7210.0
2018-06-28 12:30:00,53.11,53.12,53.1,53.11,5792.0,41.6914,41.6992,41.6835,41.6914,5792.0
2018-06-28 13:00:00,53.11,53.12,53.09,53.1,48176.0,41.6914,41.6992,41.6757,41.6835,48176.0
2018-06-28 13:30:00,53.1,53.12,53.1,53.1,23312.0,41.6835,41.6992,41.6835,41.6835,23312.0
2018-06-28 14:00:00,53.11,53.12,53.1,53.1,47024.0,41.6914,41.6992,41.6835,41.6835,47024.0
2018-06-28 14:30:00,53.1,53.13,53.1,53.11,18248.0,41.6835,41.7071,41.6835,41.6914,18248.0
2018-06-28 15:00:00,53.11,53.12,53.1,53.11,15740.0,41.6914,41.6992,41.6835,41.6914,15740.0
2018-06-28 15:30:00,53.12,53.13,53.12,53.13,269812.0,41.6992,41.7071,41.6992,41.7071,269812.0
2018-06-29 09:30:00,53.13,53.15,53.13,53.15,12794.0,41.7071,41.7228,41.7071,41.7228,12794.0
2018-06-29 10:00:00,53.14,53.16,53.14,53.16,15952.0,41.7149,41.7306,41.7149,41.7306,15952.0
2018-06-29 10:30:00,53.17,53.17,53.15,53.15,22690.0,41.7385,41.7385,41.7228,41.7228,22690.0
2018-06-29 11:00:00,53.15,53.15,53.14,53.15,4280.0,41.7228,41.7228,41.7149,41.7228,4280.0
2018-06-29 11:30:00,53.15,53.15,53.14,53.15,12980.0,41.7228,41.7228,41.7149,41.7228,12980.0
2018-06-29 12:00:00,53.15,53.16,53.15,53.16,10206.0,41.7228,41.7306,41.7228,41.7306,10206.0
2018-06-29 12:30:00,53.16,53.16,53.16,53.16,6264.0,41.7306,41.7306,41.7306,41.7306,6264.0
2018-06-29 13:00:00,53.16,53.16,53.15,53.16,10174.0,41.7306,41.7306,41.7228,41.7306,10174.0
2018-06-29 13:30:00,53.16,53.18,53.16,53.17,12020.0,41.7306,41.7463,41.7306,41.7385,12020.0
2018-06-29 14:00:00,53.17,53.18,53.15,53.16,70088.0,41.7385,41.7463,41.7228,41.7306,70088.0
2018-06-29 14:30:00,53.16,53.17,53.15,53.15,16676.0,41.7306,41.7385,41.7228,41.7228,16676.0
2018-06-29 15:00:00,53.15,53.15,53.13,53.14,13806.0,41.7228,41.7228,41.7071,41.7149,13806.0
2018-06-29 15:30:00,53.13,53.15,53.12,53.12,37732.0,41.7071,41.7228,41.6992,41.6992,37732.0
2018-07-02 09:30:00,53.02,53.04,52.99,52.99,105828.0,41.7262,41.7419,41.7026,41.7026,105828.0
2018-07-02 10:00:00,52.99,52.99,52.97,52.97,13092.0,41.7026,41.7026,41.6868,41.6868,13092.0
2018-07-02 10:30:00,52.98,52.98,52.97,52.98,7794.0,41.6947,41.6947,41.6868,41.6947,7794.0
2018-07-02 11:00:00,52.98,52.99,52.98,52.98,41552.0,41.6947,41.7026,41.6947,41.6947,41552.0
2018-07-02 11:30:00,52.98,52.99,52.98,52.98,16952.0,41.6947,41.7026,41.6947,41.6947,16952.0
2018-07-02 12:00:00,52.98,52.99,52.98,52.98,24202.0,41.6947,41.7026,41.6947,41.6947,24202.0
2018-07-02 12:30:00,52.98,52.99,52.98,52.98,49854.0,41.6947,41.7026,41.6947,41.6947,49854.0
2018-07-02 13:00:00,52.98,52.98,52.97,52.97,9240.0,41.6947,41.6947,41.6868,41.6868,9240.0
2018-07-02 13:30:00,52.96,52.97,52.95,52.96,93734.0,41.679,41.6868,41.6711,41.679,93734.0
2018-07-02 14:00:00,52.96,52.99,52.96,52.98,49454.0,41.679,41.7026,41.679,41.6947,49454.0
2018-07-02 14:30:00,52.98,52.99,52.98,52.98,40998.0,41.6947,41.7026,41.6947,41.6947,40998.0
2018-07-02 15:00:00,52.98,52.99,52.97,52.97,16746.0,41.6947,41.7026,41.6868,41.6868,16746.0
2018-07-02 15:30:00,52.98,52.99,52.97,52.99,18128.0,41.6947,41.7026,41.6868,41.7026,18128.0
2018-07-03 09:30:00,52.99,53.02,52.99,53.01,22582.0,41.7026,41.7262,41.7026,41.7183,22582.0
2018-07-03 10:00:00,53.01,53.06,53.01,53.06,47938.0,41.7183,41.7577,41.7183,41.7577,47938.0
2018-07-03 10:30:00,53.06,53.09,53.06,53.09,21004.0,41.7577,41.7813,41.7577,41.7813,21004.0
2018-07-03 11:00:00,53.09,53.09,53.08,53.09,27462.0,41.7813,41.7813,41.7734,41.7813,27462.0
2018-07-03 11:30:00,53.09,53.1,53.08,53.09,24594.0,41.7813,41.7892,41.7734,41.7813,24594.0
2018-07-03 12:00:00,53.09,53.1,53.08,53.08,69240.0,41.7813,41.7892,41.7734,41.7734,69240.0
2018-07-03 12:30:00,53.08,53.09,53.08,53.09,83448.0,41.7734,41.7813,41.7734,41.7813,83448.0
2018-07-05 09:30:00,53.12,53.13,53.09,53.1,174300.0,41.8049,41.8128,41.7813,41.7892,174300.0
2018-07-05 10:00:00,53.09,53.12,53.09,53.11,68190.0,41.7813,41.8049,41.7813,41.797,68190.0
2018-07-05 10:30:00,53.11,53.13,53.1,53.13,3782.0,41.797,41.8128,41.7892,41.8128,3782.0
2018-07-05 11:00:00,53.14,53.15,53.13,53.13,72862.0,41.8206,41.8285,41.8128,41.8128,72862.0
2018-07-05 11:30:00,53.13,53.13,53.12,53.13,11364.0,41.8128,41.8128,41.8049,41.8128,11364.0
2018-07-05 12:00:00,53.13,53.15,53.12,53.13,9478.0,41.8128,41.8285,41.8049,41.8128,9478.0
2018-07-05 12:30:00,53.13,53.13,53.12,53.13,11248.0,41.8128,41.8128,41.8049,41.8128,11248.0
2018-07-05 13:00:00,53.13,53.13,53.12,53.13,4946.0,41.8128,41.8128,41.8049,41.8128,4946.0
2018-07-05 13:30:00,53.13,53.13,53.12,53.13,14728.0,41.8128,41.8128,41.8049,41.8128,14728.0
2018-07-05 14:00:00,53.12,53.13,53.11,53.13,19372.0,41.8049,41.8128,41.797,41.8128,19372.0
2018-07-05 14:30:00,53.13,53.13,53.11,53.12,39120.0,41.8128,41.8128,41.797,41.8049,39120.0
2018-07-05 15:00:00,53.11,53.13,53.1,53.12,41090.0,41.797,41.8128,41.7892,41.8049,41090.0
2018-07-05 15:30:00,53.11,53.12,53.1,53.12,41864.0,41.797,41.8049,41.7892,41.8049,41864.0
2018-07-06 09:30:00,53.19,53.19,53.16,53.17,22290.0,41.86,41.86,41.8364,41.8442,22290.0
2018-07-06 10:00:00,53.18,53.2,53.17,53.19,20330.0,41.8521,41.8679,41.8442,41.86,20330.0
2018-07-06 10:30:00,53.2,53.2,53.17,53.18,7188.0,41.8679,41.8679,41.8442,41.8521,7188.0
2018-07-06 11:00:00,53.18,53.18,53.17,53.17,5160.0,41.8521,41.8521,41.8442,41.8442,5160.0
2018-07-06 11:30:00,53.17,53.18,53.13,53.15,164502.0,41.8442,41.8521,41.8128,41.8285,164502.0
2018-07-06 12:00:00,53.15,53.17,53.15,53.17,3986.0,41.8285,41.8442,41.8285,41.8442,3986.0
2018-07-06 12:30:00,53.16,53.18,53.15,53.17,21030.0,41.8364,41.8521,41.8285,41.8442,21030.0
2018-07-06 13:00:00,53.17,53.17,53.17,53.17,1672.0,41.8442,41.8442,41.8442,41.8442,1672.0
2018-07-06 13:30:00,53.17,53.17,53.16,53.16,8750.0,41.8442,41.8442,41.8364,41.8364,8750.0
2018-07-06 14:00:00,53.17,53.17,53.16,53.16,33598.0,41.8442,41.8442,41.8364,41.8364,33598.0
2018-07-06 14:30:00,53.16,53.17,53.15,53.17,23824.0,41.8364,41.8442,41.8285,41.8442,23824.0
2018-07-06 15:00:00,53.17,53.17,53.16,53.17,16514.0,41.8442,41.8442,41.8364,41.8442,16514.0
2018-07-06 15:30:00,53.17,53.19,53.16,53.18,21716.0,41.8442,41.86,41.8364,41.8521,21716.0
2018-07-09 09:30:00,53.14,53.14,53.12,53.13,93356.0,41.8206,41.8206,41.8049,41.8128,93356.0
2018-07-09 10:00:00,53.13,53.13,53.12,53.13,124442.0,41.8128,41.8128,41.8049,41.8128,124442.0
2018-07-09 10:30:00,53.13,53.13,53.13,53.13,59716.0,41.8128,41.8128,41.8128,41.8128,59716.0
2018-07-09 11:00:00,53.13,53.13,53.13,53.13,43752.0,41.8128,41.8128,41.8128,41.8128,43752.0
2018-07-09 11:30:00,53.13,53.13,53.13,53.13,35240.0,41.8128,41.8128,41.8128,41.8128,35240.0
2018-07-09 12:00:00,53.13,53.14,53.13,53.14,9440.0,41.8128,41.8206,41.8128,41.8206,9440.0
2018-07-09 12:30:00,53.13,53.16,53.13,53.15,181734.0,41.8128,41.8364,41.8128,41.8285,181734.0
2018-07-09 13:00:00,53.13,53.15,53.13,53.13,18260.0,41.8128,41.8285,41.8128,41.8128,18260.0
2018-07-09 13:30:00,53.13,53.15,53.13,53.13,13732.0,41.8128,41.8285,41.8128,41.8128,13732.0
2018-07-09 14:00:00,53.13,53.13,53.13,53.13,18188.0,41.8128,41.8128,41.8128,41.8128,18188.0
2018-07-09 14:30:00,53.13,53.14,53.13,53.13,17738.0,41.8128,41.8206,41.8128,41.8128,17738.0
2018-07-09 15:00:00,53.14,53.15,53.13,53.14,51968.0,41.8206,41.8285,41.8128,41.8206,51968.0
2018-07-09 15:30:00,53.15,53.16,53.14,53.14,70428.0,41.8285,41.8364,41.8206,41.8206,70428.0
2018-07-10 09:30:00,53.12,53.15,53.12,53.15,40450.0,41.8049,41.8285,41.8049,41.8285,40450.0
2018-07-10 10:00:00,53.15,53.17,53.14,53.16,33050.0,41.8285,41.8442,41.8206,41.8364,33050.0
2018-07-10 10:30:00,53.15,53.16,53.15,53.15,40168.0,41.8285,41.8364,41.8285,41.8285,40168.0
2018-07-10 11:00:00,53.15,53.15,53.13,53.14,131338.0,41.8285,41.8285,41.8128,41.8206,131338.0
2018-07-10 11:30:00,53.13,53.16,53.13,53.13,62758.0,41.8128,41.8364,41.8128,41.8128,62758.0
2018-07-10 12:00:00,53.13,53.14,53.12,53.12,70114.0,41.8128,41.8206,41.8049,41.8049,70114.0
2018-07-10 12:30:00,53.12,53.13,53.12,53.12,140222.0,41.8049,41.8128,41.8049,41.8049,140222.0
2018-07-10 13:00:00,53.12,53.13,53.1,53.12,82696.0,41.8049,41.8128,41.7892,41.8049,82696.0
2018-07-10 13:30:00,53.12,53.12,53.09,53.1,617912.0,41.8049,41.8049,41.7813,41.7892,617912.0
2018-07-10 14:00:00,53.1,53.1,53.06,53.08,1013706.0,41.7892,41.7892,41.7577,41.7734,1013706.0
2018-07-10 14:30:00,53.08,53.09,53.03,53.06,1490726.0,41.7734,41.7813,41.7341,41.7577,1490726.0
2018-07-10 15:00:00,53.06,53.08,53.06,53.06,1131076.0,41.7577,41.7734,41.7577,41.7577,1131076.0
2018-07-10 15:30:00,53.06,53.11,53.06,53.11,931216.0,41.7577,41.797,41.7577,41.797,931216.0
2018-07-11 09:30:00,53.15,53.16,53.13,53.13,178648.0,41.8285,41.8364,41.8128,41.8128,178648.0
2018-07-11 10:00:00,53.13,53.13,53.12,53.12,24152.0,41.8128,41.8128,41.8049,41.8049,24152.0
2018-07-11 10:30:00,53.11,53.13,53.1,53.12,42736.0,41.797,41.8128,41.7892,41.8049,42736.0
2018-07-11 11:00:00,53.12,53.12,53.11,53.12,96518.0,41.8049,41.8049,41.797,41.8049,96518.0
2018-07-11 11:30:00,53.11,53.13,53.11,53.12,34074.0,41.797,41.8128,41.797,41.8049,34074.0
2018-07-11 12:00:00,53.12,53.13,53.11,53.12,48442.0,41.8049,41.8128,41.797,41.8049,48442.0
2018-07-11 12:30:00,53.13,53.13,53.1,53.1,64382.0,41.8128,41.8128,41.7892,41.7892,64382.0
2018-07-11 13:00:00,53.12,53.13,53.1,53.13,131476.0,41.8049,41.8128,41.7892,41.8128,131476.0
2018-07-11 13:30:00,53.13,53.13,53.13,53.13,39394.0,41.8128,41.8128,41.8128,41.8128,39394.0
2018-07-11 14:00:00,53.13,53.17,53.13,53.16,298180.0,41.8128,41.8442,41.8128,41.8364,298180.0
2018-07-11 14:30:00,53.16,53.17,53.15,53.16,95552.0,41.8364,41.8442,41.8285,41.8364,95552.0
2018-07-11 15:00:00,53.16,53.16,53.15,53.15,54228.0,41.8364,41.8364,41.8285,41.8285,54228.0
2018-07-11 15:30:00,53.15,53.17,53.15,53.17,43284.0,41.8285,41.8442,41.8285,41.8442,43284.0
2018-07-12 09:30:00,53.15,53.18,53.15,53.18,83526.0,41.8285,41.8521,41.8285,41.8521,83526.0
2018-07-12 10:00:00,53.18,53.2,53.17,53.19,22128.0,41.8521,41.8679,41.8442,41.86,22128.0
2018-07-12 10:30:00,53.19,53.2,53.19,53.19,8852.0,41.86,41.8679,41.86,41.86,8852.0
2018-07-12 11:00:00,53.18,53.2,53.17,53.18,29790.0,41.8521,41.8679,41.8442,41.8521,29790.0
2018-07-12 11:30:00,53.18,53.19,53.18,53.18,35156.0,41.8521,41.86,41.8521,41.8521,35156.0
2018-07-12 12:00:00,53.18,53.19,53.18,53.19,30476.0,41.8521,41.86,41.8521,41.86,30476.0
2018-07-12 12:30:00,53.19,53.21,53.19,53.21,14670.0,41.86,41.8757,41.86,41.8757,14670.0
2018-07-12 13:00:00,53.21,53.21,53.19,53.2,55730.0,41.8757,41.8757,41.86,41.8679,55730.0
2018-07-12 13:30:00,53.2,53.22,53.2,53.21,44998.0,41.8679,41.8836,41.8679,41.8757,44998.0
2018-07-12 14:00:00,53.22,53.23,53.21,53.22,16034.0,41.8836,41.8915,41.8757,41.8836,16034.0
2018-07-12 14:30:00,53.22,53.23,53.21,53.22,109430.0,41.8836,41.8915,41.8757,41.8836,109430.0
2018-07-12 15:00:00,53.21,53.22,53.21,53.21,46958.0,41.8757,41.8836,41.8757,41.8757,46958.0
2018-07-12 15:30:00,53.21,53.22,53.21,53.22,85894.0,41.8757,41.8836,41.8757,41.8836,85894.0
2018-07-13 09:30:00,53.27,53.27,53.26,53.27,46472.0,41.9229,41.9229,41.9151,41.9229,46472.0
2018-07-13 10:00:00,53.27,53.29,53.27,53.28,85332.0,41.9229,41.9387,41.9229,41.9308,85332.0
2018-07-13 10:30:00,53.29,53.3,53.28,53.29,62884.0,41.9387,41.9466,41.9308,41.9387,62884.0
2018-07-13 11:00:00,53.29,53.3,53.28,53.29,28556.0,41.9387,41.9466,41.9308,41.9387,28556.0
2018-07-13 11:30:00,53.29,53.31,53.27,53.3,57426.0,41.9387,41.9544,41.9229,41.9466,57426.0
2018-07-13 12:00:00,53.3,53.3,53.29,53.29,23280.0,41.9466,41.9466,41.9387,41.9387,23280.0
2018-07-13 12:30:00,53.29,53.3,53.28,53.29,87418.0,41.9387,41.9466,41.9308,41.9387,87418.0
2018-07-13 13:00:00,53.29,53.31,53.29,53.29,15728.0,41.9387,41.9544,41.9387,41.9387,15728.0
2018-07-13 13:30:00,53.29,53.3,53.29,53.29,31600.0,41.9387,41.9466,41.9387,41.9387,31600.0
2018-07-13 14:00:00,53.29,53.3,53.29,53.3,37152.0,41.9387,41.9466,41.9387,41.9466,37152.0
2018-07-13 14:30:00,53.3,53.31,53.29,53.3,13602.0,41.9466,41.9544,41.9387,41.9466,13602.0
2018-07-13 15:00:00,53.3,53.31,53.29,53.3,47400.0,41.9466,41.9544,41.9387,41.9466,47400.0
2018-07-13 15:30:00,53.3,53.3,53.29,53.3,24142.0,41.9466,41.9466,41.9387,41.9466,24142.0
2018-07-16 09:30:00,53.24,53.24,53.21,53.21,30956.0,41.8993,41.8993,41.8757,41.8757,30956.0
2018-07-16 10:00:00,53.21,53.22,53.19,53.2,34320.0,41.8757,41.8836,41.86,41.8679,34320.0
2018-07-16 10:30:00,53.19,53.2,53.17,53.19,154182.0,41.86,41.8679,41.8442,41.86,154182.0
2018-07-16 11:00:00,53.19,53.2,53.18,53.19,48704.0,41.86,41.8679,41.8521,41.86,48704.0
2018-07-16 11:30:00,53.2,53.2,53.19,53.2,23810.0,41.8679,41.8679,41.86,41.8679,23810.0
2018-07-16 12:00:00,53.19,53.21,53.19,53.2,49028.0,41.86,41.8757,41.86,41.8679,49028.0
2018-07-16 12:30:00,53.2,53.22,53.2,53.21,15288.0,41.8679,41.8836,41.8679,41.8757,15288.0
2018-07-16 13:00:00,53.21,53.23,53.21,53.22,19972.0,41.8757,41.8915,41.8757,41.8836,19972.0
2018-07-16 13:30:00,53.23,53.24,53.22,53.24,23568.0,41.8915,41.8993,41.8836,41.8993,23568.0
2018-07-16 14:00:00,53.23,53.24,53.23,53.23,32538.0,41.8915,41.8993,41.8915,41.8915,32538.0
2018-07-16 14:30:00,53.23,53.23,53.22,53.22,27006.0,41.8915,41.8915,41.8836,41.8836,27006.0
2018-07-16 15:00:00,53.22,53.23,53.22,53.23,46026.0,41.8836,41.8915,41.8836,41.8915,46026.0
2018-07-16 15:30:00,53.23,53.23,53.22,53.22,17778.0,41.8915,41.8915,41.8836,41.8836,17778.0
2018-07-17 09:30:00,53.24,53.26,53.22,53.23,40490.0,41.8993,41.9151,41.8836,41.8915,40490.0
2018-07-17 10:00:00,53.24,53.24,53.22,53.23,12568.0,41.8993,41.8993,41.8836,41.8915,12568.0
2018-07-17 10:30:00,53.23,53.23,53.21,53.22,15000.0,41.8915,41.8915,41.8757,41.8836,15000.0
2018-07-17 11:00:00,53.23,53.24,53.22,53.24,22846.0,41.8915,41.8993,41.8836,41.8993,22846.0
2018-07-17 11:30:00,53.24,53.26,53.24,53.24,71822.0,41.8993,41.9151,41.8993,41.8993,71822.0
2018-07-17 12:00:00,53.24,53.24,53.24,53.24,8894.0,41.8993,41.8993,41.8993,41.8993,8894.0
2018-07-17 12:30:00,53.24,53.24,53.23,53.23,48036.0,41.8993,41.8993,41.8915,41.8915,48036.0
2018-07-17 13:00:00,53.23,53.24,53.22,53.23,33420.0,41.8915,41.8993,41.8836,41.8915,33420.0
2018-07-17 13:30:00,53.23,53.24,53.22,53.22,64170.0,41.8915,41.8993,41.8836,41.8836,64170.0
2018-07-17 14:00:00,53.22,53.23,53.21,53.23,132034.0,41.8836,41.8915,41.8757,41.8915,132034.0
2018-07-17 14:30:00,53.22,53.23,53.21,53.21,42314.0,41.8836,41.8915,41.8757,41.8757,42314.0
2018-07-17 15:00:00,53.22,53.23,53.21,53.22,41882.0,41.8836,41.8915,41.8757,41.8836,41882.0
2018-07-17 15:30:00,53.22,53.22,53.21,53.21,48860.0,41.8836,41.8836,41.8757,41.8757,48860.0
2018-07-18 09:30:00,53.24,53.27,53.24,53.24,50502.0,41.8993,41.9229,41.8993,41.8993,50502.0
2018-07-18 10:00:00,53.24,53.26,53.24,53.24,21234.0,41.8993,41.9151,41.8993,41.8993,21234.0
2018-07-18 10:30:00,53.24,53.26,53.24,53.25,45598.0,41.8993,41.9151,41.8993,41.9072,45598.0
2018-07-18 11:00:00,53.24,53.26,53.24,53.25,27274.0,41.8993,41.9151,41.8993,41.9072,27274.0
2018-07-18 11:30:00,53.25,53.26,53.24,53.26,79668.0,41.9072,41.9151,41.8993,41.9151,79668.0
2018-07-18 12:00:00,53.25,53.26,53.24,53.24,23550.0,41.9072,41.9151,41.8993,41.8993,23550.0
2018-07-18 12:30:00,53.24,53.25,53.24,53.24,4662.0,41.8993,41.9072,41.8993,41.8993,4662.0
2018-07-18 13:00:00,53.24,53.25,53.23,53.24,16762.0,41.8993,41.9072,41.8915,41.8993,16762.0
2018-07-18 13:30:00,53.24,53.24,53.23,53.23,11722.0,41.8993,41.8993,41.8915,41.8915,11722.0
2018-07-18 14:00:00,53.23,53.24,53.23,53.24,40646.0,41.8915,41.8993,41.8915,41.8993,40646.0
2018-07-18 14:30:00,53.24,53.24,53.23,53.24,22646.0,41.8993,41.8993,41.8915,41.8993,22646.0
2018-07-18 15:00:00,53.23,53.24,53.23,53.23,11046.0,41.8915,41.8993,41.8915,41.8915,11046.0
2018-07-18 15:30:00,53.23,53.24,53.21,53.21,35084.0,41.8915,41.8993,41.8757,41.8757,35084.0
2018-07-19 09:30:00,53.23,53.25,53.23,53.25,28958.0,41.8915,41.9072,41.8915,41.9072,28958.0
2018-07-19 10:00:00,53.25,53.26,53.25,53.25,46322.0,41.9072,41.9151,41.9072,41.9072,46322.0
2018-07-19 10:30:00,53.26,53.26,53.25,53.26,62236.0,41.9151,41.9151,41.9072,41.9151,62236.0
2018-07-19 11:00:00,53.26,53.26,53.25,53.26,36610.0,41.9151,41.9151,41.9072,41.9151,36610.0
2018-07-19 11:30:00,53.26,53.26,53.25,53.25,50704.0,41.9151,41.9151,41.9072,41.9072,50704.0
2018-07-19 12:00:00,53.25,53.29,53.25,53.29,342824.0,41.9072,41.9387,41.9072,41.9387,342824.0
2018-07-19 12:30:00,53.29,53.32,53.29,53.3,9478.0,41.9387,41.9623,41.9387,41.9466,9478.0
2018-07-19 13:00:00,53.31,53.33,53.29,53.33,43702.0,41.9544,41.9702,41.9387,41.9702,43702.0
2018-07-19 13:30:00,53.32,53.32,53.29,53.3,9892.0,41.9623,41.9623,41.9387,41.9466,9892.0
2018-07-19 14:00:00,53.3,53.31,53.29,53.29,16688.0,41.9466,41.9544,41.9387,41.9387,16688.0
2018-07-19 14:30:00,53.29,53.3,53.29,53.3,12540.0,41.9387,41.9466,41.9387,41.9466,12540.0
2018-07-19 15:00:00,53.29,53.3,53.29,53.29,26916.0,41.9387,41.9466,41.9387,41.9387,26916.0
2018-07-19 15:30:00,53.3,53.3,53.29,53.3,36442.0,41.9466,41.9466,41.9387,41.9466,36442.0
2018-07-20 09:30:00,53.3,53.3,53.26,53.26,158276.0,41.9466,41.9466,41.9151,41.9151,158276.0
2018-07-20 10:00:00,53.26,53.27,53.24,53.26,23140.0,41.9151,41.9229,41.8993,41.9151,23140.0
2018-07-20 10:30:00,53.27,53.27,53.24,53.24,66864.0,41.9229,41.9229,41.8993,41.8993,66864.0
2018-07-20 11:00:00,53.25,53.26,53.24,53.25,27698.0,41.9072,41.9151,41.8993,41.9072,27698.0
2018-07-20 11:30:00,53.25,53.27,53.24,53.26,14012.0,41.9072,41.9229,41.8993,41.9151,14012.0
2018-07-20 12:00:00,53.26,53.27,53.25,53.26,38070.0,41.9151,41.9229,41.9072,41.9151,38070.0
2018-07-20 12:30:00,53.27,53.27,53.26,53.26,20118.0,41.9229,41.9229,41.9151,41.9151,20118.0
2018-07-20 13:00:00,53.27,53.27,53.26,53.27,13910.0,41.9229,41.9229,41.9151,41.9229,13910.0
2018-07-20 13:30:00,53.27,53.27,53.24,53.24,41056.0,41.9229,41.9229,41.8993,41.8993,41056.0
2018-07-20 14:00:00,53.25,53.26,53.24,53.26,75806.0,41.9072,41.9151,41.8993,41.9151,75806.0
2018-07-20 14:30:00,53.26,53.26,53.25,53.26,16000.0,41.9151,41.9151,41.9072,41.9151,16000.0
2018-07-20 15:00:00,53.26,53.27,53.26,53.27,101510.0,41.9151,41.9229,41.9151,41.9229,101510.0
2018-07-20 15:30:00,53.27,53.27,53.26,53.26,67308.0,41.9229,41.9229,41.9151,41.9151,67308.0
2018-07-23 09:30:00,53.24,53.24,53.21,53.21,17410.0,41.8993,41.8993,41.8757,41.8757,17410.0
2018-07-23 10:00:00,53.21,53.22,53.18,53.19,37680.0,41.8757,41.8836,41.8521,41.86,37680.0
2018-07-23 10:30:00,53.2,53.2,53.19,53.19,14536.0,41.8679,41.8679,41.86,41.86,14536.0
2018-07-23 11:00:00,53.19,53.19,53.17,53.17,10652.0,41.86,41.86,41.8442,41.8442,10652.0
2018-07-23 11:30:00,53.17,53.18,53.16,53.16,61396.0,41.8442,41.8521,41.8364,41.8364,61396.0
2018-07-23 12:00:00,53.16,53.17,53.16,53.16,12912.0,41.8364,41.8442,41.8364,41.8364,12912.0
2018-07-23 12:30:00,53.17,53.17,53.16,53.16,9734.0,41.8442,41.8442,41.8364,41.8364,9734.0
2018-07-23 13:00:00,53.16,53.16,53.15,53.15,17062.0,41.8364,41.8364,41.8285,41.8285,17062.0
2018-07-23 13:30:00,53.15,53.16,53.15,53.15,28124.0,41.8285,41.8364,41.8285,41.8285,28124.0
2018-07-23 14:00:00,53.15,53.16,53.15,53.16,39146.0,41.8285,41.8364,41.8285,41.8364,39146.0
2018-07-23 14:30:00,53.15,53.16,53.15,53.15,16446.0,41.8285,41.8364,41.8285,41.8285,16446.0
2018-07-23 15:00:00,53.16,53.16,53.14,53.16,46806.0,41.8364,41.8364,41.8206,41.8364,46806.0
2018-07-23 15:30:00,53.16,53.17,53.15,53.17,428602.0,41.8364,41.8442,41.8285,41.8442,428602.0
2018-07-24 09:30:00,53.2,53.2,53.18,53.2,78782.0,41.8679,41.8679,41.8521,41.8679,78782.0
2018-07-24 10:00:00,53.2,53.21,53.2,53.2,19632.0,41.8679,41.8757,41.8679,41.8679,19632.0
2018-07-24 10:30:00,53.21,53.22,53.2,53.2,44552.0,41.8757,41.8836,41.8679,41.8679,44552.0
2018-07-24 11:00:00,53.2,53.2,53.19,53.19,16234.0,41.8679,41.8679,41.86,41.86,16234.0
2018-07-24 11:30:00,53.19,53.2,53.19,53.19,38784.0,41.86,41.8679,41.86,41.86,38784.0
2018-07-24 12:00:00,53.19,53.21,53.19,53.21,26924.0,41.86,41.8757,41.86,41.8757,26924.0
2018-07-24 12:30:00,53.21,53.22,53.21,53.21,35090.0,41.8757,41.8836,41.8757,41.8757,35090.0
2018-07-24 13:00:00,53.22,53.22,53.21,53.22,29538.0,41.8836,41.8836,41.8757,41.8836,29538.0
2018-07-24 13:30:00,53.22,53.23,53.21,53.23,16400.0,41.8836,41.8915,41.8757,41.8915,16400.0
2018-07-24 14:00:00,53.22,53.23,53.22,53.23,20706.0,41.8836,41.8915,41.8836,41.8915,20706.0
2018-07-24 14:30:00,53.23,53.23,53.22,53.23,33380.0,41.8915,41.8915,41.8836,41.8915,33380.0
2018-07-24 15:00:00,53.23,53.23,53.18,53.23,392172.0,41.8915,41.8915,41.8521,41.8915,392172.0
2018-07-24 15:30:00,53.22,53.23,53.22,53.23,75646.0,41.8836,41.8915,41.8836,41.8915,75646.0
2018-07-25 09:30:00,53.26,53.26,53.24,53.24,50944.0,41.9151,41.9151,41.8993,41.8993,50944.0
2018-07-25 10:00:00,53.26,53.26,53.25,53.26,15148.0,41.9151,41.9151,41.9072,41.9151,15148.0
2018-07-25 10:30:00,53.25,53.27,53.24,53.26,30980.0,41.9072,41.9229,41.8993,41.9151,30980.0
2018-07-25 11:00:00,53.26,53.27,53.25,53.26,198204.0,41.9151,41.9229,41.9072,41.9151,198204.0
2018-07-25 11:30:00,53.26,53.26,53.24,53.26,10772.0,41.9151,41.9151,41.8993,41.9151,10772.0
2018-07-25 12:00:00,53.24,53.24,53.24,53.24,12632.0,41.8993,41.8993,41.8993,41.8993,12632.0
2018-07-25 12:30:00,53.24,53.26,53.24,53.25,20714.0,41.8993,41.9151,41.8993,41.9072,20714.0
2018-07-25 13:00:00,53.26,53.27,53.26,53.26,18376.0,41.9151,41.9229,41.9151,41.9151,18376.0
2018-07-25 13:30:00,53.26,53.27,53.26,53.26,19810.0,41.9151,41.9229,41.9151,41.9151,19810.0
2018-07-25 14:00:00,53.27,53.27,53.24,53.24,6532.0,41.9229,41.9229,41.8993,41.8993,6532.0
2018-07-25 14:30:00,53.25,53.26,53.24,53.26,10258.0,41.9072,41.9151,41.8993,41.9151,10258.0
2018-07-25 15:00:00,53.26,53.26,53.24,53.26,18242.0,41.9151,41.9151,41.8993,41.9151,18242.0
2018-07-25 15:30:00,53.26,53.27,53.22,53.26,57284.0,41.9151,41.9229,41.8836,41.9151,57284.0
2018-07-26 09:30:00,53.3,53.32,53.29,53.32,51370.0,41.9466,41.9623,41.9387,41.9623,51370.0
2018-07-26 10:00:00,53.32,53.33,53.31,53.33,17890.0,41.9623,41.9702,41.9544,41.9702,17890.0
2018-07-26 10:30:00,53.33,53.34,53.31,53.32,44162.0,41.9702,41.978,41.9544,41.9623,44162.0
2018-07-26 11:00:00,53.31,53.31,53.29,53.3,14126.0,41.9544,41.9544,41.9387,41.9466,14126.0
2018-07-26 11:30:00,53.3,53.3,53.29,53.29,11664.0,41.9466,41.9466,41.9387,41.9387,11664.0
2018-07-26 12:00:00,53.3,53.3,53.28,53.29,11308.0,41.9466,41.9466,41.9308,41.9387,11308.0
2018-07-26 12:30:00,53.3,53.3,53.29,53.29,9232.0,41.9466,41.9466,41.9387,41.9387,9232.0
2018-07-26 13:00:00,53.29,53.3,53.28,53.28,14794.0,41.9387,41.9466,41.9308,41.9308,14794.0
2018-07-26 13:30:00,53.29,53.29,53.26,53.27,11856.0,41.9387,41.9387,41.9151,41.9229,11856.0
2018-07-26 14:00:00,53.27,53.27,53.26,53.26,22048.0,41.9229,41.9229,41.9151,41.9151,22048.0
2018-07-26 14:30:00,53.27,53.27,53.26,53.27,32282.0,41.9229,41.9229,41.9151,41.9229,32282.0
2018-07-26 15:00:00,53.26,53.27,53.25,53.26,62038.0,41.9151,41.9229,41.9072,41.9151,62038.0
2018-07-26 15:30:00,53.26,53.27,53.25,53.27,28430.0,41.9151,41.9229,41.9072,41.9229,28430.0
2018-07-27 09:30:00,53.35,53.35,53.33,53.33,35448.0,41.9859,41.9859,41.9702,41.9702,35448.0
2018-07-27 10:00:00,53.34,53.34,53.33,53.33,20218.0,41.978,41.978,41.9702,41.9702,20218.0
2018-07-27 10:30:00,53.34,53.34,53.32,53.32,17010.0,41.978,41.978,41.9623,41.9623,17010.0
2018-07-27 11:00:00,53.33,53.33,53.31,53.31,11540.0,41.9702,41.9702,41.9544,41.9544,11540.0
2018-07-27 11:30:00,53.32,53.34,53.31,53.33,9904.0,41.9623,41.978,41.9544,41.9702,9904.0
2018-07-27 12:00:00,53.33,53.34,53.32,53.33,33562.0,41.9702,41.978,41.9623,41.9702,33562.0
2018-07-27 12:30:00,53.32,53.34,53.32,53.32,14752.0,41.9623,41.978,41.9623,41.9623,14752.0
2018-07-27 13:00:00,53.33,53.33,53.32,53.32,16142.0,41.9702,41.9702,41.9623,41.9623,16142.0
2018-07-27 13:30:00,53.32,53.33,53.32,53.32,64688.0,41.9623,41.9702,41.9623,41.9623,64688.0
2018-07-27 14:00:00,53.32,53.33,53.32,53.32,5302.0,41.9623,41.9702,41.9623,41.9623,5302.0
2018-07-27 14:30:00,53.32,53.33,53.31,53.31,13648.0,41.9623,41.9702,41.9544,41.9544,13648.0
2018-07-27 15:00:00,53.31,53.32,53.31,53.32,16184.0,41.9544,41.9623,41.9544,41.9623,16184.0
2018-07-27 15:30:00,53.32,53.32,53.31,53.32,11454.0,41.9623,41.9623,41.9544,41.9623,11454.0
2018-07-30 09:30:00,53.29,53.29,53.27,53.29,16918.0,41.9387,41.9387,41.9229,41.9387,16918.0
2018-07-30 10:00:00,53.29,53.3,53.28,53.28,99814.0,41.9387,41.9466,41.9308,41.9308,99814.0
2018-07-30 10:30:00,53.29,53.3,53.28,53.28,11484.0,41.9387,41.9466,41.9308,41.9308,11484.0
2018-07-30 11:00:00,53.29,53.29,53.27,53.27,62404.0,41.9387,41.9387,41.9229,41.9229,62404.0
2018-07-30 11:30:00,53.27,53.28,53.27,53.28,7624.0,41.9229,41.9308,41.9229,41.9308,7624.0
2018-07-30 12:00:00,53.29,53.3,53.28,53.3,9642.0,41.9387,41.9466,41.9308,41.9466,9642.0
2018-07-30 12:30:00,53.29,53.3,53.29,53.29,5170.0,41.9387,41.9466,41.9387,41.9387,5170.0
2018-07-30 13:00:00,53.3,53.3,53.29,53.29,2772.0,41.9466,41.9466,41.9387,41.9387,2772.0
2018-07-30 13:30:00,53.3,53.3,53.29,53.3,12300.0,41.9466,41.9466,41.9387,41.9466,12300.0
2018-07-30 14:00:00,53.3,53.3,53.27,53.27,124690.0,41.9466,41.9466,41.9229,41.9229,124690.0
2018-07-30 14:30:00,53.28,53.29,53.27,53.28,394360.0,41.9308,41.9387,41.9229,41.9308,394360.0
2018-07-30 15:00:00,53.27,53.28,53.26,53.26,29606.0,41.9229,41.9308,41.9151,41.9151,29606.0
2018-07-30 15:30:00,53.27,53.27,53.26,53.26,78308.0,41.9229,41.9229,41.9151,41.9151,78308.0
2018-08-01 09:30:00,53.13,53.13,53.1,53.11,30278.0,41.9275,41.9275,41.9039,41.9117,30278.0
2018-08-01 10:00:00,53.11,53.13,53.1,53.1,9628.0,41.9117,41.9275,41.9039,41.9039,9628.0
2018-08-01 10:30:00,53.11,53.13,53.1,53.12,10882.0,41.9117,41.9275,41.9039,41.9196,10882.0
2018-08-01 11:00:00,53.13,53.13,53.1,53.13,21712.0,41.9275,41.9275,41.9039,41.9275,21712.0
2018-08-01 11:30:00,53.13,53.15,53.13,53.13,30806.0,41.9275,41.9433,41.9275,41.9275,30806.0
2018-08-01 12:00:00,53.13,53.15,53.13,53.15,30890.0,41.9275,41.9433,41.9275,41.9433,30890.0
2018-08-01 12:30:00,53.14,53.15,53.13,53.15,2420.0,41.9354,41.9433,41.9275,41.9433,2420.0
2018-08-01 13:00:00,53.14,53.15,53.13,53.14,8846.0,41.9354,41.9433,41.9275,41.9354,8846.0
2018-08-01 13:30:00,53.14,53.14,53.13,53.14,32124.0,41.9354,41.9354,41.9275,41.9354,32124.0
2018-08-01 14:00:00,53.12,53.17,53.12,53.13,16794.0,41.9196,41.9591,41.9196,41.9275,16794.0
2018-08-01 14:30:00,53.14,53.15,53.12,53.13,37606.0,41.9354,41.9433,41.9196,41.9275,37606.0
2018-08-01 15:00:00,53.13,53.13,53.12,53.13,10662.0,41.9275,41.9275,41.9196,41.9275,10662.0
2018-08-01 15:30:00,53.13,53.14,53.12,53.13,163682.0,41.9275,41.9354,41.9196,41.9275,163682.0
2018-08-02 09:30:00,53.13,53.13,53.08,53.08,38320.0,41.9275,41.9275,41.8881,41.8881,38320.0
2018-08-02 10:00:00,53.1,53.1,53.08,53.09,21346.0,41.9039,41.9039,41.8881,41.896,21346.0
2018-08-02 10:30:00,53.1,53.12,53.09,53.12,11200.0,41.9039,41.9196,41.896,41.9196,11200.0
2018-08-02 11:00:00,53.12,53.15,53.12,53.14,16710.0,41.9196,41.9433,41.9196,41.9354,16710.0
2018-08-02 11:30:00,53.14,53.15,53.13,53.15,19706.0,41.9354,41.9433,41.9275,41.9433,19706.0
2018-08-02 12:00:00,53.14,53.14,53.13,53.13,81314.0,41.9354,41.9354,41.9275,41.9275,81314.0
2018-08-02 12:30:00,53.13,53.15,53.13,53.13,15242.0,41.9275,41.9433,41.9275,41.9275,15242.0
2018-08-02 13:00:00,53.15,53.15,53.12,53.15,33398.0,41.9433,41.9433,41.9196,41.9433,33398.0
2018-08-02 13:30:00,53.15,53.16,53.13,53.15,7028.0,41.9433,41.9512,41.9275,41.9433,7028.0
2018-08-02 14:00:00,53.16,53.16,53.14,53.14,8062.0,41.9512,41.9512,41.9354,41.9354,8062.0
2018-08-02 14:30:00,53.15,53.16,53.13,53.15,18724.0,41.9433,41.9512,41.9275,41.9433,18724.0
2018-08-02 15:00:00,53.15,53.16,53.14,53.16,12302.0,41.9433,41.9512,41.9354,41.9512,12302.0
2018-08-02 15:30:00,53.15,53.16,53.14,53.15,14720.0,41.9433,41.9512,41.9354,41.9433,14720.0
2018-08-03 09:30:00,53.2,53.26,53.2,53.24,115430.0,41.9828,42.0301,41.9828,42.0143,115430.0
2018-08-03 10:00:00,53.24,53.27,53.23,53.27,116912.0,42.0143,42.038,42.0064,42.038,116912.0
2018-08-03 10:30:00,53.27,53.28,53.26,53.28,17862.0,42.038,42.0459,42.0301,42.0459,17862.0
2018-08-03 11:00:00,53.28,53.29,53.26,53.27,24714.0,42.0459,42.0538,42.0301,42.038,24714.0
2018-08-03 11:30:00,53.27,53.28,53.15,53.26,201558.0,42.038,42.0459,41.9433,42.0301,201558.0
2018-08-03 12:00:00,53.26,53.26,53.24,53.25,112664.0,42.0301,42.0301,42.0143,42.0222,112664.0
2018-08-03 12:30:00,53.24,53.25,53.24,53.25,35840.0,42.0143,42.0222,42.0143,42.0222,35840.0
2018-08-03 13:00:00,53.24,53.27,53.24,53.26,23030.0,42.0143,42.038,42.0143,42.0301,23030.0
2018-08-03 13:30:00,53.26,53.27,53.26,53.27,18594.0,42.0301,42.038,42.0301,42.038,18594.0
2018-08-03 14:00:00,53.27,53.27,53.26,53.27,24870.0,42.038,42.038,42.0301,42.038,24870.0
2018-08-03 14:30:00,53.27,53.27,53.27,53.27,24130.0,42.038,42.038,42.038,42.038,24130.0
2018-08-03 15:00:00,53.27,53.29,53.27,53.27,15628.0,42.038,42.0538,42.038,42.038,15628.0
2018-08-03 15:30:00,53.28,53.28,53.27,53.27,22110.0,42.0459,42.0459,42.038,42.038,22110.0
2018-08-06 09:30:00,53.31,53.37,53.31,53.37,38484.0,42.0696,42.1169,42.0696,42.1169,38484.0
2018-08-06 10:00:00,53.37,53.38,53.35,53.38,19436.0,42.1169,42.1248,42.1011,42.1248,19436.0
2018-08-06 10:30:00,53.38,53.38,53.37,53.38,3374.0,42.1248,42.1248,42.1169,42.1248,3374.0
2018-08-06 11:00:00,53.37,53.37,53.35,53.37,283728.0,42.1169,42.1169,42.1011,42.1169,283728.0
2018-08-06 11:30:00,53.35,53.37,53.32,53.33,238072.0,42.1011,42.1169,42.0775,42.0854,238072.0
2018-08-06 12:00:00,53.33,53.33,53.31,53.31,159684.0,42.0854,42.0854,42.0696,42.0696,159684.0
2018-08-06 12:30:00,53.31,53.32,53.3,53.32,173152.0,42.0696,42.0775,42.0617,42.0775,173152.0
2018-08-06 13:00:00,53.32,53.32,53.31,53.32,143480.0,42.0775,42.0775,42.0696,42.0775,143480.0
2018-08-06 13:30:00,53.32,53.33,53.32,53.32,180276.0,42.0775,42.0854,42.0775,42.0775,180276.0
2018-08-06 14:00:00,53.32,53.33,53.32,53.32,338598.0,42.0775,42.0854,42.0775,42.0775,338598.0
2018-08-06 14:30:00,53.32,53.33,53.31,53.32,224078.0,42.0775,42.0854,42.0696,42.0775,224078.0
2018-08-06 15:00:00,53.32,53.32,53.3,53.32,566694.0,42.0775,42.0775,42.0617,42.0775,566694.0
2018-08-06 15:30:00,53.31,53.32,53.28,53.3,356948.0,42.0696,42.0775,42.0459,42.0617,356948.0
2018-08-07 09:30:00,53.3,53.3,53.26,53.26,43650.0,42.0617,42.0617,42.0301,42.0301,43650.0
2018-08-07 10:00:00,53.26,53.27,53.25,53.27,17960.0,42.0301,42.038,42.0222,42.038,17960.0
2018-08-07 10:30:00,53.27,53.29,53.27,53.27,70342.0,42.038,42.0538,42.038,42.038,70342.0
2018-08-07 11:00:00,53.28,53.29,53.27,53.29,43156.0,42.0459,42.0538,42.038,42.0538,43156.0
2018-08-07 11:30:00,53.29,53.29,53.28,53.29,36988.0,42.0538,42.0538,42.0459,42.0538,36988.0
2018-08-07 12:00:00,53.28,53.29,53.27,53.28,13326.0,42.0459,42.0538,42.038,42.0459,13326.0
2018-08-07 12:30:00,53.27,53.29,53.27,53.29,5442.0,42.038,42.0538,42.038,42.0538,5442.0
2018-08-07 13:00:00,53.28,53.28,53.27,53.28,22916.0,42.0459,42.0459,42.038,42.0459,22916.0
2018-08-07 13:30:00,53.28,53.28,53.27,53.27,12668.0,42.0459,42.0459,42.038,42.038,12668.0
2018-08-07 14:00:00,53.28,53.28,53.27,53.28,39394.0,42.0459,42.0459,42.038,42.0459,39394.0
2018-08-07 14:30:00,53.28,53.28,53.27,53.27,33188.0,42.0459,42.0459,42.038,42.038,33188.0
2018-08-07 15:00:00,53.26,53.27,53.26,53.26,54692.0,42.0301,42.038,42.0301,42.0301,54692.0
2018-08-07 15:30:00,53.26,53.27,53.24,53.24,119128.0,42.0301,42.038,42.0143,42.0143,119128.0
2018-08-08 09:30:00,53.21,53.22,53.2,53.22,40647.0,41.9907,41.9986,41.9828,41.9986,40647.0
2018-08-08 10:00:00,53.22,53.22,53.21,53.21,17899.0,41.9986,41.9986,41.9907,41.9907,17899.0
2018-08-08 10:30:00,53.22,53.22,53.19,53.2,6206.0,41.9986,41.9986,41.9749,41.9828,6206.0
2018-08-08 11:00:00,53.2,53.23,53.18,53.22,27475.0,41.9828,42.0064,41.967,41.9986,27475.0
2018-08-08 11:30:00,53.23,53.23,53.19,53.2,9608.0,42.0064,42.0064,41.9749,41.9828,9608.0
2018-08-08 12:00:00,53.21,53.21,53.18,53.18,14978.0,41.9907,41.9907,41.967,41.967,14978.0
2018-08-08 12:30:00,53.18,53.21,53.16,53.21,13387.0,41.967,41.9907,41.9512,41.9907,13387.0
2018-08-08 13:00:00,53.19,53.22,53.19,53.22,9707.0,41.9749,41.9986,41.9749,41.9986,9707.0
2018-08-08 13:30:00,53.24,53.26,53.2,53.21,21734.0,42.0143,42.0301,41.9828,41.9907,21734.0
2018-08-08 14:00:00,53.21,53.21,53.17,53.2,29178.0,41.9907,41.9907,41.9591,41.9828,29178.0
2018-08-08 14:30:00,53.21,53.21,53.17,53.17,14387.0,41.9907,41.9907,41.9591,41.9591,14387.0
2018-08-08 15:00:00,53.18,53.18,53.17,53.17,30203.0,41.967,41.967,41.9591,41.9591,30203.0
2018-08-08 15:30:00,53.18,53.19,53.14,53.19,93989.0,41.967,41.9749,41.9354,41.9749,93989.0
2018-08-09 09:30:00,53.24,53.26,53.23,53.25,18299.0,42.0143,42.0301,42.0064,42.0222,18299.0
2018-08-09 10:00:00,53.25,53.27,53.22,53.23,94140.0,42.0222,42.038,41.9986,42.0064,94140.0
2018-08-09 10:30:00,53.22,53.23,53.22,53.22,109574.0,41.9986,42.0064,41.9986,41.9986,109574.0
2018-08-09 11:00:00,53.2,53.23,53.19,53.21,25071.0,41.9828,42.0064,41.9749,41.9907,25071.0
2018-08-09 11:30:00,53.21,53.23,53.2,53.21,29329.0,41.9907,42.0064,41.9828,41.9907,29329.0
2018-08-09 12:00:00,53.22,53.22,53.19,53.19,17866.0,41.9986,41.9986,41.9749,41.9749,17866.0
2018-08-09 12:30:00,53.21,53.21,53.19,53.2,18894.0,41.9907,41.9907,41.9749,41.9828,18894.0
2018-08-09 13:00:00,53.19,53.21,53.17,53.17,35517.0,41.9749,41.9907,41.9591,41.9591,35517.0
2018-08-09 13:30:00,53.18,53.22,53.17,53.19,31270.0,41.967,41.9986,41.9591,41.9749,31270.0
2018-08-09 14:00:00,53.18,53.21,53.18,53.2,55487.0,41.967,41.9907,41.967,41.9828,55487.0
2018-08-09 14:30:00,53.2,53.21,53.18,53.19,43348.0,41.9828,41.9907,41.967,41.9749,43348.0
2018-08-09 15:00:00,53.19,53.2,53.17,53.18,51243.0,41.9749,41.9828,41.9591,41.967,51243.0
2018-08-09 15:30:00,53.19,53.23,53.18,53.2,100376.0,41.9749,42.0064,41.967,41.9828,100376.0
2018-08-10 09:30:00,53.21,53.23,53.2,53.2,28145.0,41.9907,42.0064,41.9828,41.9828,28145.0
2018-08-10 10:00:00,53.21,53.26,53.21,53.24,27222.0,41.9907,42.0301,41.9907,42.0143,27222.0
2018-08-10 10:30:00,53.23,53.28,53.22,53.27,50822.0,42.0064,42.0459,41.9986,42.038,50822.0
2018-08-10 11:00:00,53.27,53.3,53.27,53.28,25368.0,42.038,42.0617,42.038,42.0459,25368.0
2018-08-10 11:30:00,53.28,53.3,53.27,53.3,425762.0,42.0459,42.0617,42.038,42.0617,425762.0
2018-08-10 12:00:00,53.28,53.3,53.26,53.28,24457.0,42.0459,42.0617,42.0301,42.0459,24457.0
2018-08-10 12:30:00,53.26,53.27,53.26,53.27,49017.0,42.0301,42.038,42.0301,42.038,49017.0
2018-08-10 13:00:00,53.27,53.27,53.24,53.25,109742.0,42.038,42.038,42.0143,42.0222,109742.0
2018-08-10 13:30:00,53.25,53.28,53.24,53.25,260329.0,42.0222,42.0459,42.0143,42.0222,260329.0
2018-08-10 14:00:00,53.26,53.27,53.24,53.25,237903.0,42.0301,42.038,42.0143,42.0222,237903.0
2018-08-10 14:30:00,53.25,53.28,53.24,53.28,318824.0,42.0222,42.0459,42.0143,42.0459,318824.0
2018-08-10 15:00:00,53.28,53.28,53.21,53.23,231790.0,42.0459,42.0459,41.9907,42.0064,231790.0
2018-08-10 15:30:00,53.23,53.26,53.22,53.25,249653.0,42.0064,42.0301,41.9986,42.0222,249653.0
2018-08-13 09:30:00,53.27,53.27,53.24,53.25,55504.0,42.038,42.038,42.0143,42.0222,55504.0
2018-08-13 10:00:00,53.26,53.27,53.22,53.24,12245.0,42.0301,42.038,41.9986,42.0143,12245.0
2018-08-13 10:30:00,53.23,53.25,53.22,53.25,363544.0,42.0064,42.0222,41.9986,42.0222,363544.0
2018-08-13 11:00:00,53.25,53.28,53.24,53.27,25641.0,42.0222,42.0459,42.0143,42.038,25641.0
2018-08-13 11:30:00,53.27,53.31,53.26,53.31,14117.0,42.038,42.0696,42.0301,42.0696,14117.0
2018-08-13 12:00:00,53.3,53.33,53.3,53.32,22132.0,42.0617,42.0854,42.0617,42.0775,22132.0
2018-08-13 12:30:00,53.33,53.33,53.32,53.33,20685.0,42.0854,42.0854,42.0775,42.0854,20685.0
2018-08-13 13:00:00,53.33,53.33,53.29,53.29,25809.0,42.0854,42.0854,42.0538,42.0538,25809.0
2018-08-13 13:30:00,53.3,53.3,53.29,53.3,29001.0,42.0617,42.0617,42.0538,42.0617,29001.0
2018-08-13 14:00:00,53.29,53.3,53.28,53.29,36721.0,42.0538,42.0617,42.0459,42.0538,36721.0
2018-08-13 14:30:00,53.3,53.3,53.29,53.3,25111.0,42.0617,42.0617,42.0538,42.0617,25111.0
2018-08-13 15:00:00,53.3,53.31,53.29,53.3,117062.0,42.0617,42.0696,42.0538,42.0617,117062.0
2018-08-13 15:30:00,53.3,53.31,53.3,53.3,21440.0,42.0617,42.0696,42.0617,42.0617,21440.0
2018-08-14 09:30:00,53.32,53.36,53.3,53.32,95177.0,42.0775,42.109,42.0617,42.0775,95177.0
2018-08-14 10:00:00,53.32,53.34,53.31,53.32,33838.0,42.0775,42.0933,42.0696,42.0775,33838.0
2018-08-14 10:30:00,53.31,53.32,53.29,53.3,44512.0,42.0696,42.0775,42.0538,42.0617,44512.0
2018-08-14 11:00:00,53.31,53.32,53.29,53.31,59506.0,42.0696,42.0775,42.0538,42.0696,59506.0
2018-08-14 11:30:00,53.31,53.35,53.3,53.35,351683.0,42.0696,42.1011,42.0617,42.1011,351683.0
2018-08-14 12:00:00,53.34,53.35,53.31,53.33,54641.0,42.0933,42.1011,42.0696,42.0854,54641.0
2018-08-14 12:30:00,53.32,53.35,53.3,53.32,102778.0,42.0775,42.1011,42.0617,42.0775,102778.0
2018-08-14 13:00:00,53.33,53.36,53.31,53.33,1750702.0,42.0854,42.109,42.0696,42.0854,1750702.0
2018-08-14 13:30:00,53.33,53.34,53.31,53.32,16195.0,42.0854,42.0933,42.0696,42.0775,16195.0
2018-08-14 14:00:00,53.32,53.34,53.29,53.32,43326.0,42.0775,42.0933,42.0538,42.0775,43326.0
2018-08-14 14:30:00,53.32,53.34,53.3,53.32,35537.0,42.0775,42.0933,42.0617,42.0775,35537.0
2018-08-14 15:00:00,53.34,53.34,53.3,53.33,25029.0,42.0933,42.0933,42.0617,42.0854,25029.0
2018-08-14 15:30:00,53.32,53.34,53.31,53.34,20619.0,42.0775,42.0933,42.0696,42.0933,20619.0
2018-08-15 09:30:00,53.36,53.41,53.36,53.39,22221.0,42.109,42.1485,42.109,42.1327,22221.0
2018-08-15 10:00:00,53.39,53.45,53.39,53.41,22456.0,42.1327,42.1801,42.1327,42.1485,22456.0
2018-08-15 10:30:00,53.43,53.44,53.42,53.44,16178.0,42.1643,42.1722,42.1564,42.1722,16178.0
2018-08-15 11:00:00,53.43,53.46,53.4,53.42,14371.0,42.1643,42.188,42.1406,42.1564,14371.0
2018-08-15 11:30:00,53.4,53.4,53.37,53.39,10665.0,42.1406,42.1406,42.1169,42.1327,10665.0
2018-08-15 12:00:00,53.39,53.4,53.37,53.38,18204.0,42.1327,42.1406,42.1169,42.1248,18204.0
2018-08-15 12:30:00,53.38,53.42,53.37,53.41,8871.0,42.1248,42.1564,42.1169,42.1485,8871.0
2018-08-15 13:00:00,53.41,53.42,53.41,53.42,3542.0,42.1485,42.1564,42.1485,42.1564,3542.0
2018-08-15 13:30:00,53.41,53.42,53.41,53.42,18828.0,42.1485,42.1564,42.1485,42.1564,18828.0
2018-08-15 14:00:00,53.41,53.42,53.41,53.42,61187.0,42.1485,42.1564,42.1485,42.1564,61187.0
2018-08-15 14:30:00,53.41,53.46,53.4,53.42,52668.0,42.1485,42.188,42.1406,42.1564,52668.0
2018-08-15 15:00:00,53.42,53.43,53.39,53.39,24852.0,42.1564,42.1643,42.1327,42.1327,24852.0
2018-08-15 15:30:00,53.39,53.42,53.38,53.41,9893.0,42.1327,42.1564,42.1248,42.1485,9893.0
2018-08-16 09:30:00,53.44,53.49,53.43,53.46,34249.0,42.1722,42.2116,42.1643,42.188,34249.0
2018-08-16 10:00:00,53.45,53.45,53.42,53.43,14893.0,42.1801,42.1801,42.1564,42.1643,14893.0
2018-08-16 10:30:00,53.43,53.43,53.4,53.41,24427.0,42.1643,42.1643,42.1406,42.1485,24427.0
2018-08-16 11:00:00,53.41,53.42,53.38,53.39,243315.0,42.1485,42.1564,42.1248,42.1327,243315.0
2018-08-16 11:30:00,53.39,53.39,53.36,53.36,155114.0,42.1327,42.1327,42.109,42.109,155114.0
2018-08-16 12:00:00,53.36,53.38,53.35,53.38,169467.0,42.109,42.1248,42.1011,42.1248,169467.0
2018-08-16 12:30:00,53.36,53.4,53.36,53.39,74283.0,42.109,42.1406,42.109,42.1327,74283.0
2018-08-16 13:00:00,53.4,53.4,53.38,53.39,33468.0,42.1406,42.1406,42.1248,42.1327,33468.0
2018-08-16 13:30:00,53.38,53.39,53.38,53.39,9134.0,42.1248,42.1327,42.1248,42.1327,9134.0
2018-08-16 14:00:00,53.4,53.4,53.38,53.39,30740.0,42.1406,42.1406,42.1248,42.1327,30740.0
2018-08-16 14:30:00,53.39,53.4,53.38,53.4,42553.0,42.1327,42.1406,42.1248,42.1406,42553.0
2018-08-16 15:00:00,53.39,53.4,53.38,53.39,36898.0,42.1327,42.1406,42.1248,42.1327,36898.0
2018-08-16 15:30:00,53.39,53.44,53.38,53.4,67794.0,42.1327,42.1722,42.1248,42.1406,67794.0
2018-08-17 09:30:00,53.45,53.47,53.44,53.45,13643.0,42.1801,42.1958,42.1722,42.1801,13643.0
2018-08-17 10:00:00,53.45,53.49,53.45,53.48,13389.0,42.1801,42.2116,42.1801,42.2037,13389.0
2018-08-17 10:30:00,53.49,53.5,53.46,53.47,16600.0,42.2116,42.2195,42.188,42.1958,16600.0
2018-08-17 11:00:00,53.48,53.48,53.43,53.45,37238.0,42.2037,42.2037,42.1643,42.1801,37238.0
2018-08-17 11:30:00,53.46,53.47,53.45,53.46,35502.0,42.188,42.1958,42.1801,42.188,35502.0
2018-08-17 12:00:00,53.46,53.48,53.45,53.48,9348.0,42.188,42.2037,42.1801,42.2037,9348.0
2018-08-17 12:30:00,53.47,53.48,53.45,53.46,28648.0,42.1958,42.2037,42.1801,42.188,28648.0
2018-08-17 13:00:00,53.47,53.47,53.45,53.47,15362.0,42.1958,42.1958,42.1801,42.1958,15362.0
2018-08-17 13:30:00,53.47,53.47,53.46,53.47,22279.0,42.1958,42.1958,42.188,42.1958,22279.0
2018-08-17 14:00:00,53.46,53.47,53.44,53.45,38455.0,42.188,42.1958,42.1722,42.1801,38455.0
2018-08-17 14:30:00,53.44,53.45,53.41,53.43,29444.0,42.1722,42.1801,42.1485,42.1643,29444.0
2018-08-17 15:00:00,53.43,53.44,53.41,53.43,16301.0,42.1643,42.1722,42.1485,42.1643,16301.0
2018-08-17 15:30:00,53.43,53.45,53.43,53.43,27170.0,42.1643,42.1801,42.1643,42.1643,27170.0
2018-08-20 09:30:00,53.53,53.57,53.53,53.55,65670.0,42.2432,42.2748,42.2432,42.259,65670.0
2018-08-20 10:00:00,53.55,53.56,53.55,53.55,17756.0,42.259,42.2669,42.259,42.259,17756.0
2018-08-20 10:30:00,53.55,53.58,53.55,53.58,25618.0,42.259,42.2827,42.259,42.2827,25618.0
2018-08-20 11:00:00,53.57,53.61,53.57,53.58,38811.0,42.2748,42.3063,42.2748,42.2827,38811.0
2018-08-20 11:30:00,53.58,53.6,53.56,53.58,303218.0,42.2827,42.2984,42.2669,42.2827,303218.0
2018-08-20 12:00:00,53.58,53.59,53.55,53.58,53745.0,42.2827,42.2905,42.259,42.2827,53745.0
2018-08-20 12:30:00,53.58,53.59,53.55,53.57,80362.0,42.2827,42.2905,42.259,42.2748,80362.0
2018-08-20 13:00:00,53.58,53.58,53.57,53.58,47671.0,42.2827,42.2827,42.2748,42.2827,47671.0
2018-08-20 13:30:00,53.58,53.59,53.57,53.59,14324.0,42.2827,42.2905,42.2748,42.2905,14324.0
2018-08-20 14:00:00,53.57,53.6,53.57,53.58,47724.0,42.2748,42.2984,42.2748,42.2827,47724.0
2018-08-20 14:30:00,53.58,53.6,53.57,53.58,39046.0,42.2827,42.2984,42.2748,42.2827,39046.0
2018-08-20 15:00:00,53.57,53.61,53.54,53.58,230323.0,42.2748,42.3063,42.2511,42.2827,230323.0
2018-08-20 15:30:00,53.58,53.59,53.56,53.57,86741.0,42.2827,42.2905,42.2669,42.2748,86741.0
2018-08-21 09:30:00,53.54,53.56,53.52,53.53,14409.0,42.2511,42.2669,42.2353,42.2432,14409.0
2018-08-21 10:00:00,53.52,53.53,53.52,53.53,61751.0,42.2353,42.2432,42.2353,42.2432,61751.0
2018-08-21 10:30:00,53.53,53.54,53.51,53.54,63816.0,42.2432,42.2511,42.2274,42.2511,63816.0
2018-08-21 11:00:00,53.54,53.54,53.51,53.53,14301.0,42.2511,42.2511,42.2274,42.2432,14301.0
2018-08-21 11:30:00,53.54,53.55,53.52,53.52,9808.0,42.2511,42.259,42.2353,42.2353,9808.0
2018-08-21 12:00:00,53.53,53.54,53.49,53.5,31907.0,42.2432,42.2511,42.2116,42.2195,31907.0
2018-08-21 12:30:00,53.49,53.52,53.49,53.52,20577.0,42.2116,42.2353,42.2116,42.2353,20577.0
2018-08-21 13:00:00,53.52,53.53,53.48,53.49,18154.0,42.2353,42.2432,42.2037,42.2116,18154.0
2018-08-21 13:30:00,53.5,53.52,53.49,53.51,11371.0,42.2195,42.2353,42.2116,42.2274,11371.0
2018-08-21 14:00:00,53.51,53.53,53.49,53.51,14235.0,42.2274,42.2432,42.2116,42.2274,14235.0
2018-08-21 14:30:00,53.52,53.54,53.5,53.52,15735.0,42.2353,42.2511,42.2195,42.2353,15735.0
2018-08-21 15:00:00,53.51,53.52,53.49,53.51,34637.0,42.2274,42.2353,42.2116,42.2274,34637.0
2018-08-21 15:30:00,53.5,53.54,53.49,53.54,122274.0,42.2195,42.2511,42.2116,42.2511,122274.0
2018-08-22 09:30:00,53.59,53.65,53.57,53.59,31169.0,42.2905,42.3379,42.2748,42.2905,31169.0
2018-08-22 10:00:00,53.59,53.59,53.56,53.57,10657.0,42.2905,42.2905,42.2669,42.2748,10657.0
2018-08-22 10:30:00,53.55,53.57,53.53,53.55,8177.0,42.259,42.2748,42.2432,42.259,8177.0
2018-08-22 11:00:00,53.54,53.56,53.53,53.53,29132.0,42.2511,42.2669,42.2432,42.2432,29132.0
2018-08-22 11:30:00,53.54,53.57,53.53,53.54,63416.0,42.2511,42.2748,42.2432,42.2511,63416.0
2018-08-22 12:00:00,53.55,53.56,53.54,53.54,16538.0,42.259,42.2669,42.2511,42.2511,16538.0
2018-08-22 12:30:00,53.55,53.55,53.53,53.53,2625.0,42.259,42.259,42.2432,42.2432,2625.0
2018-08-22 13:00:00,53.54,53.56,53.53,53.53,16198.0,42.2511,42.2669,42.2432,42.2432,16198.0
2018-08-22 13:30:00,53.53,53.54,53.52,53.53,33238.0,42.2432,42.2511,42.2353,42.2432,33238.0
2018-08-22 14:00:00,53.53,53.56,53.52,53.53,87473.0,42.2432,42.2669,42.2353,42.2432,87473.0
2018-08-22 14:30:00,53.54,53.55,53.53,53.53,138696.0,42.2511,42.259,42.2432,42.2432,138696.0
2018-08-22 15:00:00,53.54,53.54,53.52,53.53,35986.0,42.2511,42.2511,42.2353,42.2432,35986.0
2018-08-22 15:30:00,53.54,53.54,53.53,53.54,17524.0,42.2511,42.2511,42.2432,42.2511,17524.0
2018-08-23 09:30:00,53.55,53.57,53.55,53.55,73755.0,42.259,42.2748,42.259,42.259,73755.0
2018-08-23 10:00:00,53.55,53.58,53.55,53.57,33704.0,42.259,42.2827,42.259,42.2748,33704.0
2018-08-23 10:30:00,53.57,53.57,53.54,53.55,6474.0,42.2748,42.2748,42.2511,42.259,6474.0
2018-08-23 11:00:00,53.55,53.56,53.54,53.56,9884.0,42.259,42.2669,42.2511,42.2669,9884.0
2018-08-23 11:30:00,53.55,53.56,53.53,53.55,61020.0,42.259,42.2669,42.2432,42.259,61020.0
2018-08-23 12:00:00,53.54,53.55,53.53,53.54,17369.0,42.2511,42.259,42.2432,42.2511,17369.0
2018-08-23 12:30:00,53.54,53.55,53.53,53.55,10198.0,42.2511,42.259,42.2432,42.259,10198.0
2018-08-23 13:00:00,53.55,53.55,53.54,53.55,15499.0,42.259,42.259,42.2511,42.259,15499.0
2018-08-23 13:30:00,53.55,53.56,53.53,53.55,19782.0,42.259,42.2669,42.2432,42.259,19782.0
2018-08-23 14:00:00,53.55,53.56,53.53,53.55,31379.0,42.259,42.2669,42.2432,42.259,31379.0
2018-08-23 14:30:00,53.54,53.56,53.54,53.56,15694.0,42.2511,42.2669,42.2511,42.2669,15694.0
2018-08-23 15:00:00,53.55,53.56,53.55,53.55,16506.0,42.259,42.2669,42.259,42.259,16506.0
2018-08-23 15:30:00,53.55,53.56,53.54,53.55,40267.0,42.259,42.2669,42.2511,42.259,40267.0
2018-08-24 09:30:00,53.51,53.51,53.45,53.46,21812.0,42.2274,42.2274,42.1801,42.188,21812.0
2018-08-24 10:00:00,53.47,53.56,53.46,53.53,15529.0,42.1958,42.2669,42.188,42.2432,15529.0
2018-08-24 10:30:00,53.53,53.55,53.52,53.55,15184.0,42.2432,42.259,42.2353,42.259,15184.0
2018-08-24 11:00:00,53.55,53.57,53.54,53.57,9884.0,42.259,42.2748,42.2511,42.2748,9884.0
2018-08-24 11:30:00,53.57,53.57,53.56,53.57,7246.0,42.2748,42.2748,42.2669,42.2748,7246.0
2018-08-24 12:00:00,53.57,53.57,53.56,53.56,11322.0,42.2748,42.2748,42.2669,42.2669,11322.0
2018-08-24 12:30:00,53.57,53.57,53.53,53.55,50533.0,42.2748,42.2748,42.2432,42.259,50533.0
2018-08-24 13:00:00,53.55,53.55,53.53,53.54,15455.0,42.259,42.259,42.2432,42.2511,15455.0
2018-08-24 13:30:00,53.55,53.56,53.53,53.55,18279.0,42.259,42.2669,42.2432,42.259,18279.0
2018-08-24 14:00:00,53.55,53.55,53.52,53.55,33714.0,42.259,42.259,42.2353,42.259,33714.0
2018-08-24 14:30:00,53.56,53.56,53.51,53.53,16444.0,42.2669,42.2669,42.2274,42.2432,16444.0
2018-08-24 15:00:00,53.53,53.58,53.51,53.57,13437.0,42.2432,42.2827,42.2274,42.2748,13437.0
2018-08-24 15:30:00,53.56,53.58,53.55,53.58,18921.0,42.2669,42.2827,42.259,42.2827,18921.0
2018-08-27 09:30:00,53.55,53.55,53.52,53.55,15627.0,42.259,42.259,42.2353,42.259,15627.0
2018-08-27 10:00:00,53.54,53.55,53.54,53.55,48301.0,42.2511,42.259,42.2511,42.259,48301.0
2018-08-27 10:30:00,53.55,53.56,53.54,53.55,12450.0,42.259,42.2669,42.2511,42.259,12450.0
2018-08-27 11:00:00,53.56,53.56,53.53,53.53,20682.0,42.2669,42.2669,42.2432,42.2432,20682.0
2018-08-27 11:30:00,53.53,53.54,53.52,53.53,11126.0,42.2432,42.2511,42.2353,42.2432,11126.0
2018-08-27 12:00:00,53.53,53.53,53.52,53.53,8188.0,42.2432,42.2432,42.2353,42.2432,8188.0
2018-08-27 12:30:00,53.52,53.53,53.52,53.53,15437.0,42.2353,42.2432,42.2353,42.2432,15437.0
2018-08-27 13:00:00,53.53,53.54,53.52,53.53,16767.0,42.2432,42.2511,42.2353,42.2432,16767.0
2018-08-27 13:30:00,53.54,53.55,53.53,53.55,14107.0,42.2511,42.259,42.2432,42.259,14107.0
2018-08-27 14:00:00,53.55,53.55,53.53,53.55,25359.0,42.259,42.259,42.2432,42.259,25359.0
2018-08-27 14:30:00,53.54,53.55,53.53,53.54,37457.0,42.2511,42.259,42.2432,42.2511,37457.0
2018-08-27 15:00:00,53.54,53.55,53.53,53.54,40502.0,42.2511,42.259,42.2432,42.2511,40502.0
2018-08-27 15:30:00,53.53,53.54,53.53,53.53,24241.0,42.2432,42.2511,42.2432,42.2432,24241.0
2018-08-28 09:30:00,53.54,53.54,53.46,53.47,80344.0,42.2511,42.2511,42.188,42.1958,80344.0
2018-08-28 10:00:00,53.48,53.48,53.45,53.46,8959.0,42.2037,42.2037,42.1801,42.188,8959.0
2018-08-28 10:30:00,53.46,53.47,53.45,53.46,14420.0,42.188,42.1958,42.1801,42.188,14420.0
2018-08-28 11:00:00,53.46,53.48,53.45,53.47,13339.0,42.188,42.2037,42.1801,42.1958,13339.0
2018-08-28 11:30:00,53.48,53.49,53.47,53.49,28567.0,42.2037,42.2116,42.1958,42.2116,28567.0
2018-08-28 12:00:00,53.48,53.49,53.46,53.48,20978.0,42.2037,42.2116,42.188,42.2037,20978.0
2018-08-28 12:30:00,53.48,53.48,53.45,53.46,23108.0,42.2037,42.2037,42.1801,42.188,23108.0
2018-08-28 13:00:00,53.46,53.48,53.46,53.47,21196.0,42.188,42.2037,42.188,42.1958,21196.0
2018-08-28 13:30:00,53.47,53.48,53.45,53.47,20251.0,42.1958,42.2037,42.1801,42.1958,20251.0
2018-08-28 14:00:00,53.47,53.47,53.46,53.47,41534.0,42.1958,42.1958,42.188,42.1958,41534.0
2018-08-28 14:30:00,53.46,53.47,53.44,53.45,20101.0,42.188,42.1958,42.1722,42.1801,20101.0
2018-08-28 15:00:00,53.44,53.45,53.42,53.44,42941.0,42.1722,42.1801,42.1564,42.1722,42941.0
2018-08-28 15:30:00,53.44,53.44,53.43,53.43,25706.0,42.1722,42.1722,42.1643,42.1643,25706.0
2018-08-29 09:30:00,53.48,53.48,53.41,53.42,18603.0,42.2037,42.2037,42.1485,42.1564,18603.0
2018-08-29 10:00:00,53.41,53.42,53.4,53.42,74266.0,42.1485,42.1564,42.1406,42.1564,74266.0
2018-08-29 10:30:00,53.41,53.42,53.4,53.41,18890.0,42.1485,42.1564,42.1406,42.1485,18890.0
2018-08-29 11:00:00,53.4,53.41,53.38,53.4,13040.0,42.1406,42.1485,42.1248,42.1406,13040.0
2018-08-29 11:30:00,53.38,53.39,53.38,53.39,6818.0,42.1248,42.1327,42.1248,42.1327,6818.0
2018-08-29 12:00:00,53.38,53.41,53.38,53.41,43321.0,42.1248,42.1485,42.1248,42.1485,43321.0
2018-08-29 12:30:00,53.41,53.42,53.39,53.42,11009.0,42.1485,42.1564,42.1327,42.1564,11009.0
2018-08-29 13:00:00,53.41,53.43,53.41,53.43,6516.0,42.1485,42.1643,42.1485,42.1643,6516.0
2018-08-29 13:30:00,53.42,53.43,53.41,53.43,32898.0,42.1564,42.1643,42.1485,42.1643,32898.0
2018-08-29 14:00:00,53.42,53.43,53.4,53.41,15895.0,42.1564,42.1643,42.1406,42.1485,15895.0
2018-08-29 14:30:00,53.4,53.42,53.39,53.39,20441.0,42.1406,42.1564,42.1327,42.1327,20441.0
2018-08-29 15:00:00,53.4,53.42,53.4,53.4,22187.0,42.1406,42.1564,42.1406,42.1406,22187.0
2018-08-29 15:30:00,53.4,53.41,53.39,53.4,35239.0,42.1406,42.1485,42.1327,42.1406,35239.0
2018-08-30 09:30:00,53.48,53.48,53.45,53.46,102345.0,42.2037,42.2037,42.1801,42.188,102345.0
2018-08-30 10:00:00,53.45,53.46,53.42,53.43,7889.0,42.1801,42.188,42.1564,42.1643,7889.0
2018-08-30 10:30:00,53.44,53.45,53.42,53.43,77143.0,42.1722,42.1801,42.1564,42.1643,77143.0
2018-08-30 11:00:00,53.44,53.46,53.43,53.44,20155.0,42.1722,42.188,42.1643,42.1722,20155.0
2018-08-30 11:30:00,53.44,53.45,53.42,53.44,80692.0,42.1722,42.1801,42.1564,42.1722,80692.0
2018-08-30 12:00:00,53.44,53.45,53.41,53.41,9245.0,42.1722,42.1801,42.1485,42.1485,9245.0
2018-08-30 12:30:00,53.41,53.43,53.4,53.41,16576.0,42.1485,42.1643,42.1406,42.1485,16576.0
2018-08-30 13:00:00,53.4,53.41,53.4,53.41,7730.0,42.1406,42.1485,42.1406,42.1485,7730.0
2018-08-30 13:30:00,53.4,53.41,53.39,53.4,24138.0,42.1406,42.1485,42.1327,42.1406,24138.0
2018-08-30 14:00:00,53.39,53.44,53.39,53.41,29932.0,42.1327,42.1722,42.1327,42.1485,29932.0
2018-08-30 14:30:00,53.42,53.45,53.41,53.43,57544.0,42.1564,42.1801,42.1485,42.1643,57544.0
2018-08-30 15:00:00,53.43,53.46,53.42,53.44,18140.0,42.1643,42.188,42.1564,42.1722,18140.0
2018-08-30 15:30:00,53.45,53.45,53.43,53.45,22054.0,42.1801,42.1801,42.1643,42.1801,22054.0
2018-08-31 09:30:00,53.49,53.53,53.48,53.51,16716.0,42.2116,42.2432,42.2037,42.2274,16716.0
2018-08-31 10:00:00,53.51,53.51,53.47,53.48,6356.0,42.2274,42.2274,42.1958,42.2037,6356.0
2018-08-31 10:30:00,53.48,53.5,53.47,53.5,7984.0,42.2037,42.2195,42.1958,42.2195,7984.0
2018-08-31 11:00:00,53.48,53.5,53.48,53.49,4764.0,42.2037,42.2195,42.2037,42.2116,4764.0
2018-08-31 11:30:00,53.5,53.5,53.49,53.49,11807.0,42.2195,42.2195,42.2116,42.2116,11807.0
2018-08-31 12:00:00,53.49,53.5,53.49,53.49,7175.0,42.2116,42.2195,42.2116,42.2116,7175.0
2018-08-31 12:30:00,53.49,53.52,53.48,53.5,92060.0,42.2116,42.2353,42.2037,42.2195,92060.0
2018-08-31 13:00:00,53.5,53.5,53.46,53.49,17558.0,42.2195,42.2195,42.188,42.2116,17558.0
2018-08-31 13:30:00,53.49,53.51,53.49,53.49,14512.0,42.2116,42.2274,42.2116,42.2116,14512.0
2018-08-31 14:00:00,53.5,53.51,53.48,53.5,28099.0,42.2195,42.2274,42.2037,42.2195,28099.0
2018-08-31 14:30:00,53.49,53.5,53.46,53.48,45219.0,42.2116,42.2195,42.188,42.2037,45219.0
2018-08-31 15:00:00,53.48,53.48,53.45,53.47,52020.0,42.2037,42.2037,42.1801,42.1958,52020.0
2018-08-31 15:30:00,53.46,53.48,53.44,53.44,153630.0,42.188,42.2037,42.1722,42.1722,153630.0
2018-09-04 09:30:00,53.21,53.23,53.19,53.22,14061.0,42.1182,42.134,42.1023,42.1261,14061.0
2018-09-04 10:00:00,53.22,53.22,53.17,53.19,38969.0,42.1261,42.1261,42.0865,42.1023,38969.0
2018-09-04 10:30:00,53.19,53.2,53.17,53.18,14445.0,42.1023,42.1102,42.0865,42.0944,14445.0
2018-09-04 11:00:00,53.19,53.19,53.16,53.16,22498.0,42.1023,42.1023,42.0786,42.0786,22498.0
2018-09-04 11:30:00,53.16,53.17,53.14,53.15,12681.0,42.0786,42.0865,42.0628,42.0707,12681.0
2018-09-04 12:00:00,53.15,53.18,53.15,53.18,28785.0,42.0707,42.0944,42.0707,42.0944,28785.0
2018-09-04 12:30:00,53.2,53.2,53.17,53.17,13246.0,42.1102,42.1102,42.0865,42.0865,13246.0
2018-09-04 13:00:00,53.17,53.18,53.17,53.17,10163.0,42.0865,42.0944,42.0865,42.0865,10163.0
2018-09-04 13:30:00,53.17,53.19,53.16,53.17,34657.0,42.0865,42.1023,42.0786,42.0865,34657.0
2018-09-04 14:00:00,53.17,53.18,53.16,53.17,13282.0,42.0865,42.0944,42.0786,42.0865,13282.0
2018-09-04 14:30:00,53.16,53.18,53.16,53.16,25221.0,42.0786,42.0944,42.0786,42.0786,25221.0
2018-09-04 15:00:00,53.16,53.17,53.16,53.17,18854.0,42.0786,42.0865,42.0786,42.0865,18854.0
2018-09-04 15:30:00,53.16,53.18,53.16,53.18,30388.0,42.0786,42.0944,42.0786,42.0944,30388.0
2018-09-05 09:30:00,53.2,53.2,53.16,53.16,36990.0,42.1102,42.1102,42.0786,42.0786,36990.0
2018-09-05 10:00:00,53.14,53.17,53.13,53.17,101655.0,42.0628,42.0865,42.0548,42.0865,101655.0
2018-09-05 10:30:00,53.16,53.17,53.15,53.17,9460.0,42.0786,42.0865,42.0707,42.0865,9460.0
2018-09-05 11:00:00,53.17,53.21,53.16,53.19,33627.0,42.0865,42.1182,42.0786,42.1023,33627.0
2018-09-05 11:30:00,53.18,53.2,53.17,53.18,9813.0,42.0944,42.1102,42.0865,42.0944,9813.0
2018-09-05 12:00:00,53.19,53.19,53.16,53.18,14242.0,42.1023,42.1023,42.0786,42.0944,14242.0
2018-09-05 12:30:00,53.17,53.18,53.16,53.16,44179.0,42.0865,42.0944,42.0786,42.0786,44179.0
2018-09-05 13:00:00,53.17,53.18,53.17,53.18,7805.0,42.0865,42.0944,42.0865,42.0944,7805.0
2018-09-05 13:30:00,53.17,53.18,53.16,53.17,25975.0,42.0865,42.0944,42.0786,42.0865,25975.0
2018-09-05 14:00:00,53.17,53.19,53.16,53.17,40161.0,42.0865,42.1023,42.0786,42.0865,40161.0
2018-09-05 14:30:00,53.17,53.2,53.16,53.16,22879.0,42.0865,42.1102,42.0786,42.0786,22879.0
2018-09-05 15:00:00,53.17,53.2,53.16,53.18,44837.0,42.0865,42.1102,42.0786,42.0944,44837.0
2018-09-05 15:30:00,53.19,53.2,53.16,53.18,17853.0,42.1023,42.1102,42.0786,42.0944,17853.0
2018-09-06 09:30:00,53.22,53.24,53.22,53.23,17367.0,42.1261,42.1419,42.1261,42.134,17367.0
2018-09-06 10:00:00,53.23,53.27,53.23,53.27,25375.0,42.134,42.1657,42.134,42.1657,25375.0
2018-09-06 10:30:00,53.25,53.31,53.25,53.3,26657.0,42.1498,42.1973,42.1498,42.1894,26657.0
2018-09-06 11:00:00,53.3,53.32,53.29,53.31,26694.0,42.1894,42.2052,42.1815,42.1973,26694.0
2018-09-06 11:30:00,53.31,53.32,53.3,53.3,71927.0,42.1973,42.2052,42.1894,42.1894,71927.0
2018-09-06 12:00:00,53.3,53.32,53.3,53.31,18501.0,42.1894,42.2052,42.1894,42.1973,18501.0
2018-09-06 12:30:00,53.31,53.32,53.3,53.3,21844.0,42.1973,42.2052,42.1894,42.1894,21844.0
2018-09-06 13:00:00,53.3,53.32,53.3,53.31,19523.0,42.1894,42.2052,42.1894,42.1973,19523.0
2018-09-06 13:30:00,53.31,53.32,53.3,53.32,17882.0,42.1973,42.2052,42.1894,42.2052,17882.0
2018-09-06 14:00:00,53.31,53.35,53.31,53.32,44222.0,42.1973,42.229,42.1973,42.2052,44222.0
2018-09-06 14:30:00,53.31,53.33,53.3,53.31,26954.0,42.1973,42.2131,42.1894,42.1973,26954.0
2018-09-06 15:00:00,53.3,53.31,53.28,53.3,28222.0,42.1894,42.1973,42.1736,42.1894,28222.0
2018-09-06 15:30:00,53.29,53.31,53.29,53.29,23784.0,42.1815,42.1973,42.1815,42.1815,23784.0
2018-09-07 09:30:00,53.14,53.16,53.11,53.11,10245.0,42.0628,42.0786,42.039,42.039,10245.0
2018-09-07 10:00:00,53.12,53.14,53.09,53.11,16006.0,42.0469,42.0628,42.0232,42.039,16006.0
2018-09-07 10:30:00,53.12,53.12,53.11,53.12,13155.0,42.0469,42.0469,42.039,42.0469,13155.0
2018-09-07 11:00:00,53.12,53.16,53.11,53.15,42587.0,42.0469,42.0786,42.039,42.0707,42587.0
2018-09-07 11:30:00,53.14,53.16,53.11,53.13,60131.0,42.0628,42.0786,42.039,42.0548,60131.0
2018-09-07 12:00:00,53.14,53.16,53.13,53.15,16902.0,42.0628,42.0786,42.0548,42.0707,16902.0
2018-09-07 12:30:00,53.14,53.16,53.13,53.13,25908.0,42.0628,42.0786,42.0548,42.0548,25908.0
2018-09-07 13:00:00,53.12,53.13,53.12,53.12,5227.0,42.0469,42.0548,42.0469,42.0469,5227.0
2018-09-07 13:30:00,53.12,53.13,53.11,53.11,14837.0,42.0469,42.0548,42.039,42.039,14837.0
2018-09-07 14:00:00,53.11,53.12,53.11,53.11,10859.0,42.039,42.0469,42.039,42.039,10859.0
2018-09-07 14:30:00,53.11,53.12,53.11,53.11,18118.0,42.039,42.0469,42.039,42.039,18118.0
2018-09-07 15:00:00,53.11,53.13,53.1,53.1,10631.0,42.039,42.0548,42.0311,42.0311,10631.0
2018-09-07 15:30:00,53.12,53.13,53.11,53.12,17150.0,42.0469,42.0548,42.039,42.0469,17150.0
2018-09-10 09:30:00,53.13,53.16,53.13,53.14,21622.0,42.0548,42.0786,42.0548,42.0628,21622.0
2018-09-10 10:00:00,53.14,53.17,53.14,53.15,11925.0,42.0628,42.0865,42.0628,42.0707,11925.0
2018-09-10 10:30:00,53.14,53.16,53.14,53.16,14913.0,42.0628,42.0786,42.0628,42.0786,14913.0
2018-09-10 11:00:00,53.15,53.16,53.14,53.14,19321.0,42.0707,42.0786,42.0628,42.0628,19321.0
2018-09-10 11:30:00,53.14,53.19,53.14,53.18,134427.0,42.0628,42.1023,42.0628,42.0944,134427.0
2018-09-10 12:00:00,53.17,53.19,53.16,53.17,18664.0,42.0865,42.1023,42.0786,42.0865,18664.0
2018-09-10 12:30:00,53.16,53.17,53.15,53.15,8249.0,42.0786,42.0865,42.0707,42.0707,8249.0
2018-09-10 13:00:00,53.15,53.17,53.15,53.17,11087.0,42.0707,42.0865,42.0707,42.0865,11087.0
2018-09-10 13:30:00,53.16,53.18,53.16,53.16,8293.0,42.0786,42.0944,42.0786,42.0786,8293.0
2018-09-10 14:00:00,53.16,53.18,53.16,53.16,18066.0,42.0786,42.0944,42.0786,42.0786,18066.0
2018-09-10 14:30:00,53.17,53.19,53.16,53.16,25227.0,42.0865,42.1023,42.0786,42.0786,25227.0
2018-09-10 15:00:00,53.16,53.17,53.16,53.16,20080.0,42.0786,42.0865,42.0786,42.0786,20080.0
2018-09-10 15:30:00,53.16,53.19,53.15,53.19,42490.0,42.0786,42.1023,42.0707,42.1023,42490.0
2018-09-11 09:30:00,53.06,53.13,53.06,53.07,20803.0,41.9994,42.0548,41.9994,42.0073,20803.0
2018-09-11 10:00:00,53.08,53.08,53.06,53.07,9546.0,42.0153,42.0153,41.9994,42.0073,9546.0
2018-09-11 10:30:00,53.07,53.1,53.07,53.09,15992.0,42.0073,42.0311,42.0073,42.0232,15992.0
2018-09-11 11:00:00,53.09,53.1,53.08,53.09,22209.0,42.0232,42.0311,42.0153,42.0232,22209.0
2018-09-11 11:30:00,53.08,53.09,53.07,53.07,35955.0,42.0153,42.0232,42.0073,42.0073,35955.0
2018-09-11 12:00:00,53.08,53.08,53.07,53.08,7227.0,42.0153,42.0153,42.0073,42.0153,7227.0
2018-09-11 12:30:00,53.08,53.09,53.07,53.07,23120.0,42.0153,42.0232,42.0073,42.0073,23120.0
2018-09-11 13:00:00,53.08,53.08,53.07,53.07,11093.0,42.0153,42.0153,42.0073,42.0073,11093.0
2018-09-11 13:30:00,53.08,53.08,53.06,53.08,13004.0,42.0153,42.0153,41.9994,42.0153,13004.0
2018-09-11 14:00:00,53.07,53.08,53.07,53.07,32976.0,42.0073,42.0153,42.0073,42.0073,32976.0
2018-09-11 14:30:00,53.08,53.08,53.07,53.08,34651.0,42.0153,42.0153,42.0073,42.0153,34651.0
2018-09-11 15:00:00,53.07,53.08,53.07,53.08,18953.0,42.0073,42.0153,42.0073,42.0153,18953.0
2018-09-11 15:30:00,53.08,53.08,53.04,53.06,34860.0,42.0153,42.0153,41.9836,41.9994,34860.0
2018-09-12 09:30:00,53.14,53.17,53.14,53.15,9501.0,42.0628,42.0865,42.0628,42.0707,9501.0
2018-09-12 10:00:00,53.15,53.16,53.14,53.15,4668.0,42.0707,42.0786,42.0628,42.0707,4668.0
2018-09-12 10:30:00,53.15,53.16,53.14,53.16,16981.0,42.0707,42.0786,42.0628,42.0786,16981.0
2018-09-12 11:00:00,53.16,53.17,53.13,53.14,35060.0,42.0786,42.0865,42.0548,42.0628,35060.0
2018-09-12 11:30:00,53.14,53.16,53.13,53.15,34825.0,42.0628,42.0786,42.0548,42.0707,34825.0
2018-09-12 12:00:00,53.15,53.16,53.14,53.15,6142.0,42.0707,42.0786,42.0628,42.0707,6142.0
2018-09-12 12:30:00,53.14,53.16,53.14,53.14,10630.0,42.0628,42.0786,42.0628,42.0628,10630.0
2018-09-12 13:00:00,53.16,53.17,53.15,53.16,4552.0,42.0786,42.0865,42.0707,42.0786,4552.0
2018-09-12 13:30:00,53.15,53.16,53.15,53.15,19068.0,42.0707,42.0786,42.0707,42.0707,19068.0
2018-09-12 14:00:00,53.16,53.17,53.15,53.17,52525.0,42.0786,42.0865,42.0707,42.0865,52525.0
2018-09-12 14:30:00,53.17,53.17,53.14,53.14,51238.0,42.0865,42.0865,42.0628,42.0628,51238.0
2018-09-12 15:00:00,53.15,53.15,53.13,53.13,31695.0,42.0707,42.0707,42.0548,42.0548,31695.0
2018-09-12 15:30:00,53.14,53.16,53.13,53.15,43747.0,42.0628,42.0786,42.0548,42.0707,43747.0
2018-09-13 09:30:00,53.21,53.21,53.17,53.18,8824.0,42.1182,42.1182,42.0865,42.0944,8824.0
2018-09-13 10:00:00,53.18,53.18,53.16,53.17,21266.0,42.0944,42.0944,42.0786,42.0865,21266.0
2018-09-13 10:30:00,53.17,53.2,53.15,53.19,53727.0,42.0865,42.1102,42.0707,42.1023,53727.0
2018-09-13 11:00:00,53.2,53.2,53.19,53.2,24197.0,42.1102,42.1102,42.1023,42.1102,24197.0
2018-09-13 11:30:00,53.19,53.22,53.19,53.21,18205.0,42.1023,42.1261,42.1023,42.1182,18205.0
2018-09-13 12:00:00,53.2,53.21,53.2,53.2,8261.0,42.1102,42.1182,42.1102,42.1102,8261.0
2018-09-13 12:30:00,53.21,53.21,53.2,53.2,5120.0,42.1182,42.1182,42.1102,42.1102,5120.0
2018-09-13 13:00:00,53.21,53.21,53.19,53.2,15939.0,42.1182,42.1182,42.1023,42.1102,15939.0
2018-09-13 13:30:00,53.21,53.21,53.19,53.19,15386.0,42.1182,42.1182,42.1023,42.1023,15386.0
2018-09-13 14:00:00,53.2,53.21,53.18,53.19,47521.0,42.1102,42.1182,42.0944,42.1023,47521.0
2018-09-13 14:30:00,53.2,53.2,53.19,53.19,17308.0,42.1102,42.1102,42.1023,42.1023,17308.0
2018-09-13 15:00:00,53.19,53.2,53.17,53.18,16000.0,42.1023,42.1102,42.0865,42.0944,16000.0
2018-09-13 15:30:00,53.18,53.19,53.17,53.18,25970.0,42.0944,42.1023,42.0865,42.0944,25970.0
2018-09-14 09:30:00,53.12,53.14,53.12,53.14,33181.0,42.0469,42.0628,42.0469,42.0628,33181.0
2018-09-14 10:00:00,53.13,53.15,53.12,53.14,41286.0,42.0548,42.0707,42.0469,42.0628,41286.0
2018-09-14 10:30:00,53.15,53.17,53.13,53.14,13265.0,42.0707,42.0865,42.0548,42.0628,13265.0
2018-09-14 11:00:00,53.14,53.15,53.12,53.12,6955.0,42.0628,42.0707,42.0469,42.0469,6955.0
2018-09-14 11:30:00,53.14,53.16,53.12,53.14,12281.0,42.0628,42.0786,42.0469,42.0628,12281.0
2018-09-14 12:00:00,53.14,53.17,53.14,53.15,65529.0,42.0628,42.0865,42.0628,42.0707,65529.0
2018-09-14 12:30:00,53.15,53.17,53.14,53.17,68833.0,42.0707,42.0865,42.0628,42.0865,68833.0
2018-09-14 13:00:00,53.15,53.18,53.15,53.16,26320.0,42.0707,42.0944,42.0707,42.0786,26320.0
2018-09-14 13:30:00,53.16,53.17,53.13,53.15,21846.0,42.0786,42.0865,42.0548,42.0707,21846.0
2018-09-14 14:00:00,53.16,53.18,53.14,53.15,9046.0,42.0786,42.0944,42.0628,42.0707,9046.0
2018-09-14 14:30:00,53.16,53.16,53.15,53.16,15536.0,42.0786,42.0786,42.0707,42.0786,15536.0
2018-09-14 15:00:00,53.16,53.16,53.14,53.14,20890.0,42.0786,42.0786,42.0628,42.0628,20890.0
2018-09-14 15:30:00,53.15,53.15,53.13,53.14,16518.0,42.0707,42.0707,42.0548,42.0628,16518.0
2018-09-17 09:30:00,53.12,53.13,53.1,53.11,119711.0,42.0469,42.0548,42.0311,42.039,119711.0
2018-09-17 10:00:00,53.11,53.17,53.11,53.17,11336.0,42.039,42.0865,42.039,42.0865,11336.0
2018-09-17 10:30:00,53.17,53.18,53.16,53.16,13475.0,42.0865,42.0944,42.0786,42.0786,13475.0
2018-09-17 11:00:00,53.16,53.16,53.15,53.16,25372.0,42.0786,42.0786,42.0707,42.0786,25372.0
2018-09-17 11:30:00,53.17,53.17,53.15,53.15,8314.0,42.0865,42.0865,42.0707,42.0707,8314.0
2018-09-17 12:00:00,53.16,53.17,53.15,53.17,9030.0,42.0786,42.0865,42.0707,42.0865,9030.0
2018-09-17 12:30:00,53.16,53.17,53.15,53.16,14014.0,42.0786,42.0865,42.0707,42.0786,14014.0
2018-09-17 13:00:00,53.16,53.17,53.14,53.15,11803.0,42.0786,42.0865,42.0628,42.0707,11803.0
2018-09-17 13:30:00,53.16,53.16,53.15,53.15,16513.0,42.0786,42.0786,42.0707,42.0707,16513.0
2018-09-17 14:00:00,53.15,53.16,53.13,53.14,35446.0,42.0707,42.0786,42.0548,42.0628,35446.0
2018-09-17 14:30:00,53.13,53.14,53.11,53.13,22653.0,42.0548,42.0628,42.039,42.0548,22653.0
2018-09-17 15:00:00,53.13,53.15,53.12,53.15,19811.0,42.0548,42.0707,42.0469,42.0707,19811.0
2018-09-17 15:30:00,53.15,53.16,53.14,53.15,21671.0,42.0707,42.0786,42.0628,42.0707,21671.0
2018-09-18 09:30:00,53.1,53.1,53.07,53.08,32986.0,42.0311,42.0311,42.0073,42.0153,32986.0
2018-09-18 10:00:00,53.07,53.08,53.04,53.04,29111.0,42.0073,42.0153,41.9836,41.9836,29111.0
2018-09-18 10:30:00,53.04,53.05,53.04,53.04,4802.0,41.9836,41.9915,41.9836,41.9836,4802.0
2018-09-18 11:00:00,53.05,53.05,53.01,53.02,15831.0,41.9915,41.9915,41.9599,41.9678,15831.0
2018-09-18 11:30:00,53.02,53.03,53.0,53.03,31870.0,41.9678,41.9757,41.9519,41.9757,31870.0
2018-09-18 12:00:00,53.02,53.03,53.0,53.02,19547.0,41.9678,41.9757,41.9519,41.9678,19547.0
2018-09-18 12:30:00,53.02,53.02,53.01,53.01,11308.0,41.9678,41.9678,41.9599,41.9599,11308.0
2018-09-18 13:00:00,53.01,53.02,52.99,52.99,17951.0,41.9599,41.9678,41.944,41.944,17951.0
2018-09-18 13:30:00,52.99,53.0,52.99,52.99,38736.0,41.944,41.9519,41.944,41.944,38736.0
2018-09-18 14:00:00,53.0,53.0,52.99,53.0,34986.0,41.9519,41.9519,41.944,41.9519,34986.0
2018-09-18 14:30:00,52.99,53.0,52.98,52.99,45437.0,41.944,41.9519,41.9361,41.944,45437.0
2018-09-18 15:00:00,52.98,52.99,52.9,52.98,221166.0,41.9361,41.944,41.8728,41.9361,221166.0
2018-09-18 15:30:00,52.99,52.99,52.97,52.98,50035.0,41.944,41.944,41.9282,41.9361,50035.0
2018-09-19 09:30:00,53.01,53.01,52.94,52.95,49825.0,41.9599,41.9599,41.9044,41.9124,49825.0
2018-09-19 10:00:00,52.95,52.95,52.9,52.93,9008.0,41.9124,41.9124,41.8728,41.8965,9008.0
2018-09-19 10:30:00,52.93,52.93,52.89,52.89,8630.0,41.8965,41.8965,41.8649,41.8649,8630.0
2018-09-19 11:00:00,52.89,52.91,52.88,52.91,22380.0,41.8649,41.8807,41.857,41.8807,22380.0
2018-09-19 11:30:00,52.91,52.94,52.9,52.92,11922.0,41.8807,41.9044,41.8728,41.8886,11922.0
2018-09-19 12:00:00,52.92,52.94,52.91,52.91,19236.0,41.8886,41.9044,41.8807,41.8807,19236.0
2018-09-19 12:30:00,52.92,52.96,52.91,52.93,15373.0,41.8886,41.9203,41.8807,41.8965,15373.0
2018-09-19 13:00:00,52.94,52.95,52.92,52.92,15959.0,41.9044,41.9124,41.8886,41.8886,15959.0
2018-09-19 13:30:00,52.92,52.94,52.91,52.92,23554.0,41.8886,41.9044,41.8807,41.8886,23554.0
2018-09-19 14:00:00,52.91,52.94,52.89,52.9,61941.0,41.8807,41.9044,41.8649,41.8728,61941.0
2018-09-19 14:30:00,52.89,52.9,52.89,52.89,10676.0,41.8649,41.8728,41.8649,41.8649,10676.0
2018-09-19 15:00:00,52.89,52.9,52.89,52.89,45429.0,41.8649,41.8728,41.8649,41.8649,45429.0
2018-09-19 15:30:00,52.89,52.92,52.89,52.91,30414.0,41.8649,41.8886,41.8649,41.8807,30414.0
2018-09-20 09:30:00,52.92,52.97,52.91,52.95,29162.0,41.8886,41.9282,41.8807,41.9124,29162.0
2018-09-20 10:00:00,52.94,52.97,52.93,52.97,27724.0,41.9044,41.9282,41.8965,41.9282,27724.0
2018-09-20 10:30:00,52.97,52.98,52.95,52.97,72045.0,41.9282,41.9361,41.9124,41.9282,72045.0
2018-09-20 11:00:00,52.97,52.97,52.95,52.96,34731.0,41.9282,41.9282,41.9124,41.9203,34731.0
2018-09-20 11:30:00,52.97,53.0,52.96,53.0,35144.0,41.9282,41.9519,41.9203,41.9519,35144.0
2018-09-20 12:00:00,53.0,53.0,52.99,53.0,59654.0,41.9519,41.9519,41.944,41.9519,59654.0
2018-09-20 12:30:00,52.99,53.01,52.99,53.01,30609.0,41.944,41.9599,41.944,41.9599,30609.0
2018-09-20 13:00:00,53.01,53.01,52.97,52.98,25046.0,41.9599,41.9599,41.9282,41.9361,25046.0
2018-09-20 13:30:00,52.98,52.98,52.96,52.97,33363.0,41.9361,41.9361,41.9203,41.9282,33363.0
2018-09-20 14:00:00,52.97,53.0,52.96,52.97,53142.0,41.9282,41.9519,41.9203,41.9282,53142.0
2018-09-20 14:30:00,52.97,52.98,52.94,52.95,41556.0,41.9282,41.9361,41.9044,41.9124,41556.0
2018-09-20 15:00:00,52.95,52.98,52.94,52.98,47759.0,41.9124,41.9361,41.9044,41.9361,47759.0
2018-09-20 15:30:00,52.98,53.0,52.96,52.97,54558.0,41.9361,41.9519,41.9203,41.9282,54558.0
2018-09-21 09:30:00,52.94,52.99,52.94,52.99,55166.0,41.9044,41.944,41.9044,41.944,55166.0
2018-09-21 10:00:00,52.98,53.0,52.98,53.0,32344.0,41.9361,41.9519,41.9361,41.9519,32344.0
2018-09-21 10:30:00,53.0,53.0,52.97,52.98,38014.0,41.9519,41.9519,41.9282,41.9361,38014.0
2018-09-21 11:00:00,52.98,52.98,52.96,52.97,38658.0,41.9361,41.9361,41.9203,41.9282,38658.0
2018-09-21 11:30:00,52.96,52.97,52.95,52.96,34385.0,41.9203,41.9282,41.9124,41.9203,34385.0
2018-09-21 12:00:00,52.96,52.96,52.94,52.95,25076.0,41.9203,41.9203,41.9044,41.9124,25076.0
2018-09-21 12:30:00,52.94,52.97,52.94,52.96,21477.0,41.9044,41.9282,41.9044,41.9203,21477.0
2018-09-21 13:00:00,52.96,52.97,52.95,52.97,30752.0,41.9203,41.9282,41.9124,41.9282,30752.0
2018-09-21 13:30:00,52.97,52.98,52.95,52.96,26259.0,41.9282,41.9361,41.9124,41.9203,26259.0
2018-09-21 14:00:00,52.95,52.97,52.95,52.96,39635.0,41.9124,41.9282,41.9124,41.9203,39635.0
2018-09-21 14:30:00,52.95,52.98,52.95,52.97,54083.0,41.9124,41.9361,41.9124,41.9282,54083.0
2018-09-21 15:00:00,52.98,52.98,52.96,52.98,33032.0,41.9361,41.9361,41.9203,41.9361,33032.0
2018-09-21 15:30:00,52.98,52.98,52.97,52.98,59640.0,41.9361,41.9361,41.9282,41.9361,59640.0
2018-09-24 09:30:00,52.91,52.95,52.89,52.94,58300.0,41.8807,41.9124,41.8649,41.9044,58300.0
2018-09-24 10:00:00,52.96,52.97,52.94,52.97,8162.0,41.9203,41.9282,41.9044,41.9282,8162.0
2018-09-24 10:30:00,52.97,52.98,52.95,52.95,23120.0,41.9282,41.9361,41.9124,41.9124,23120.0
2018-09-24 11:00:00,52.95,52.96,52.92,52.94,13419.0,41.9124,41.9203,41.8886,41.9044,13419.0
2018-09-24 11:30:00,52.93,52.95,52.93,52.95,20930.0,41.8965,41.9124,41.8965,41.9124,20930.0
2018-09-24 12:00:00,52.94,52.95,52.94,52.94,7453.0,41.9044,41.9124,41.9044,41.9044,7453.0
2018-09-24 12:30:00,52.94,52.95,52.92,52.92,40186.0,41.9044,41.9124,41.8886,41.8886,40186.0
2018-09-24 13:00:00,52.92,52.94,52.91,52.92,28847.0,41.8886,41.9044,41.8807,41.8886,28847.0
2018-09-24 13:30:00,52.91,52.93,52.91,52.91,17199.0,41.8807,41.8965,41.8807,41.8807,17199.0
2018-09-24 14:00:00,52.92,52.94,52.91,52.93,23684.0,41.8886,41.9044,41.8807,41.8965,23684.0
2018-09-24 14:30:00,52.93,52.95,52.93,52.94,38301.0,41.8965,41.9124,41.8965,41.9044,38301.0
2018-09-24 15:00:00,52.94,52.95,52.94,52.94,20923.0,41.9044,41.9124,41.9044,41.9044,20923.0
2018-09-24 15:30:00,52.95,52.95,52.91,52.91,32591.0,41.9124,41.9124,41.8807,41.8807,32591.0
2018-09-25 09:30:00,52.88,52.88,52.85,52.87,16744.0,41.857,41.857,41.8332,41.849,16744.0
2018-09-25 10:00:00,52.87,52.88,52.85,52.88,18575.0,41.849,41.857,41.8332,41.857,18575.0
2018-09-25 10:30:00,52.88,52.88,52.85,52.85,116896.0,41.857,41.857,41.8332,41.8332,116896.0
2018-09-25 11:00:00,52.86,52.89,52.86,52.89,24324.0,41.8411,41.8649,41.8411,41.8649,24324.0
2018-09-25 11:30:00,52.89,52.89,52.86,52.87,21975.0,41.8649,41.8649,41.8411,41.849,21975.0
2018-09-25 12:00:00,52.88,52.88,52.87,52.88,27038.0,41.857,41.857,41.849,41.857,27038.0
2018-09-25 12:30:00,52.88,52.88,52.86,52.88,19318.0,41.857,41.857,41.8411,41.857,19318.0
2018-09-25 13:00:00,52.87,52.88,52.84,52.86,54420.0,41.849,41.857,41.8253,41.8411,54420.0
2018-09-25 13:30:00,52.86,52.88,52.86,52.88,23282.0,41.8411,41.857,41.8411,41.857,23282.0
2018-09-25 14:00:00,52.88,52.88,52.87,52.87,32032.0,41.857,41.857,41.849,41.849,32032.0
2018-09-25 14:30:00,52.87,52.89,52.87,52.87,17793.0,41.849,41.8649,41.849,41.849,17793.0
2018-09-25 15:00:00,52.88,52.9,52.88,52.89,31138.0,41.857,41.8728,41.857,41.8649,31138.0
2018-09-25 15:30:00,52.9,52.91,52.89,52.9,16968.0,41.8728,41.8807,41.8649,41.8728,16968.0
2018-09-26 09:30:00,52.92,52.96,52.92,52.96,22369.0,41.8886,41.9203,41.8886,41.9203,22369.0
2018-09-26 10:00:00,52.95,52.97,52.95,52.97,9270.0,41.9124,41.9282,41.9124,41.9282,9270.0
2018-09-26 10:30:00,52.97,52.97,52.94,52.94,6725.0,41.9282,41.9282,41.9044,41.9044,6725.0
2018-09-26 11:00:00,52.95,52.95,52.94,52.94,12203.0,41.9124,41.9124,41.9044,41.9044,12203.0
2018-09-26 11:30:00,52.95,52.96,52.94,52.96,37355.0,41.9124,41.9203,41.9044,41.9203,37355.0
2018-09-26 12:00:00,52.97,52.98,52.95,52.97,17866.0,41.9282,41.9361,41.9124,41.9282,17866.0
2018-09-26 12:30:00,52.98,52.98,52.97,52.98,16512.0,41.9361,41.9361,41.9282,41.9361,16512.0
2018-09-26 13:00:00,52.98,53.0,52.97,52.99,64287.0,41.9361,41.9519,41.9282,41.944,64287.0
2018-09-26 13:30:00,52.99,53.0,52.98,52.99,12633.0,41.944,41.9519,41.9361,41.944,12633.0
2018-09-26 14:00:00,52.98,53.04,52.97,52.99,19650.0,41.9361,41.9836,41.9282,41.944,19650.0
2018-09-26 14:30:00,52.98,53.03,52.96,53.02,55380.0,41.9361,41.9757,41.9203,41.9678,55380.0
2018-09-26 15:00:00,53.03,53.06,53.02,53.05,22141.0,41.9757,41.9994,41.9678,41.9915,22141.0
2018-09-26 15:30:00,53.06,53.06,53.03,53.06,22656.0,41.9994,41.9994,41.9757,41.9994,22656.0
2018-09-27 09:30:00,53.03,53.05,53.03,53.05,20712.0,41.9757,41.9915,41.9757,41.9915,20712.0
2018-09-27 10:00:00,53.04,53.07,53.04,53.07,23178.0,41.9836,42.0073,41.9836,42.0073,23178.0
2018-09-27 10:30:00,53.07,53.07,53.04,53.05,12761.0,42.0073,42.0073,41.9836,41.9915,12761.0
2018-09-27 11:00:00,53.04,53.05,53.04,53.04,8073.0,41.9836,41.9915,41.9836,41.9836,8073.0
2018-09-27 11:30:00,53.04,53.05,53.03,53.04,12877.0,41.9836,41.9915,41.9757,41.9836,12877.0
2018-09-27 12:00:00,53.03,53.05,53.03,53.05,9134.0,41.9757,41.9915,41.9757,41.9915,9134.0
2018-09-27 12:30:00,53.04,53.07,53.04,53.05,9221.0,41.9836,42.0073,41.9836,41.9915,9221.0
2018-09-27 13:00:00,53.07,53.07,53.04,53.06,14112.0,42.0073,42.0073,41.9836,41.9994,14112.0
2018-09-27 13:30:00,53.05,53.08,53.05,53.08,12085.0,41.9915,42.0153,41.9915,42.0153,12085.0
2018-09-27 14:00:00,53.06,53.1,53.06,53.08,18781.0,41.9994,42.0311,41.9994,42.0153,18781.0
2018-09-27 14:30:00,53.08,53.1,53.08,53.08,20812.0,42.0153,42.0311,42.0153,42.0153,20812.0
2018-09-27 15:00:00,53.09,53.1,53.08,53.09,14520.0,42.0232,42.0311,42.0153,42.0232,14520.0
2018-09-27 15:30:00,53.08,53.11,53.07,53.11,14609.0,42.0153,42.039,42.0073,42.039,14609.0
2018-09-28 09:30:00,53.14,53.14,53.11,53.13,19143.0,42.0628,42.0628,42.039,42.0548,19143.0
2018-09-28 10:00:00,53.13,53.13,53.1,53.1,39067.0,42.0548,42.0548,42.0311,42.0311,39067.0
2018-09-28 10:30:00,53.1,53.12,53.09,53.11,6225.0,42.0311,42.0469,42.0232,42.039,6225.0
2018-09-28 11:00:00,53.09,53.11,53.09,53.1,8670.0,42.0232,42.039,42.0232,42.0311,8670.0
2018-09-28 11:30:00,53.11,53.15,53.11,53.14,12530.0,42.039,42.0707,42.039,42.0628,12530.0
2018-09-28 12:00:00,53.14,53.14,53.13,53.14,21621.0,42.0628,42.0628,42.0548,42.0628,21621.0
2018-09-28 12:30:00,53.14,53.15,53.13,53.14,68892.0,42.0628,42.0707,42.0548,42.0628,68892.0
2018-09-28 13:00:00,53.13,53.14,53.12,53.12,6570.0,42.0548,42.0628,42.0469,42.0469,6570.0
2018-09-28 13:30:00,53.12,53.14,53.11,53.12,17181.0,42.0469,42.0628,42.039,42.0469,17181.0
2018-09-28 14:00:00,53.13,53.13,53.11,53.12,54679.0,42.0548,42.0548,42.039,42.0469,54679.0
2018-09-28 14:30:00,53.11,53.12,53.1,53.12,28357.0,42.039,42.0469,42.0311,42.0469,28357.0
2018-09-28 15:00:00,53.12,53.13,53.1,53.12,32588.0,42.0469,42.0548,42.0311,42.0469,32588.0
2018-09-28 15:30:00,53.12,53.13,53.1,53.11,45814.0,42.0469,42.0548,42.0311,42.039,45814.0
2018-10-01 09:30:00,52.92,52.92,52.88,52.91,18931.0,42.029,42.029,41.9972,42.021,18931.0
2018-10-01 10:00:00,52.92,52.92,52.89,52.9,9214.0,42.029,42.029,42.0052,42.0131,9214.0
2018-10-01 10:30:00,52.9,52.93,52.89,52.93,26654.0,42.0131,42.0369,42.0052,42.0369,26654.0
2018-10-01 11:00:00,52.92,52.95,52.92,52.94,18478.0,42.029,42.0528,42.029,42.0449,18478.0
2018-10-01 11:30:00,52.94,52.94,52.9,52.91,41494.0,42.0449,42.0449,42.0131,42.021,41494.0
2018-10-01 12:00:00,52.92,52.92,52.91,52.91,13213.0,42.029,42.029,42.021,42.021,13213.0
2018-10-01 12:30:00,52.92,52.92,52.89,52.89,19716.0,42.029,42.029,42.0052,42.0052,19716.0
2018-10-01 13:00:00,52.91,52.91,52.9,52.9,24308.0,42.021,42.021,42.0131,42.0131,24308.0
2018-10-01 13:30:00,52.9,52.91,52.9,52.9,9070.0,42.0131,42.021,42.0131,42.0131,9070.0
2018-10-01 14:00:00,52.91,52.92,52.9,52.91,14459.0,42.021,42.029,42.0131,42.021,14459.0
2018-10-01 14:30:00,52.91,52.92,52.9,52.9,6664.0,42.021,42.029,42.0131,42.0131,6664.0
2018-10-01 15:00:00,52.9,52.9,52.88,52.89,27848.0,42.0131,42.0131,41.9972,42.0052,27848.0
2018-10-01 15:30:00,52.88,52.89,52.87,52.88,21008.0,41.9972,42.0052,41.9893,41.9972,21008.0
2018-10-02 09:30:00,52.95,52.97,52.92,52.97,21399.0,42.0528,42.0687,42.029,42.0687,21399.0
2018-10-02 10:00:00,52.98,52.99,52.96,52.98,6925.0,42.0766,42.0846,42.0607,42.0766,6925.0
2018-10-02 10:30:00,52.98,53.0,52.97,52.99,54281.0,42.0766,42.0925,42.0687,42.0846,54281.0
2018-10-02 11:00:00,52.99,52.99,52.96,52.97,7836.0,42.0846,42.0846,42.0607,42.0687,7836.0
2018-10-02 11:30:00,52.98,52.98,52.96,52.96,24233.0,42.0766,42.0766,42.0607,42.0607,24233.0
2018-10-02 12:00:00,52.97,52.98,52.96,52.96,16619.0,42.0687,42.0766,42.0607,42.0607,16619.0
2018-10-02 12:30:00,52.96,52.97,52.96,52.97,20420.0,42.0607,42.0687,42.0607,42.0687,20420.0
2018-10-02 13:00:00,52.96,52.97,52.91,52.93,16611.0,42.0607,42.0687,42.021,42.0369,16611.0
2018-10-02 13:30:00,52.93,52.94,52.92,52.93,17121.0,42.0369,42.0449,42.029,42.0369,17121.0
2018-10-02 14:00:00,52.93,52.96,52.91,52.95,39527.0,42.0369,42.0607,42.021,42.0528,39527.0
2018-10-02 14:30:00,52.95,52.97,52.95,52.96,31273.0,42.0528,42.0687,42.0528,42.0607,31273.0
2018-10-02 15:00:00,52.97,52.97,52.96,52.96,14409.0,42.0687,42.0687,42.0607,42.0607,14409.0
2018-10-02 15:30:00,52.97,52.97,52.93,52.93,52120.0,42.0687,42.0687,42.0369,42.0369,52120.0
2018-10-03 09:30:00,52.88,52.91,52.87,52.89,29417.0,41.9972,42.021,41.9893,42.0052,29417.0
2018-10-03 10:00:00,52.88,52.89,52.85,52.86,22376.0,41.9972,42.0052,41.9734,41.9813,22376.0
2018-10-03 10:30:00,52.85,52.87,52.83,52.85,6618.0,41.9734,41.9893,41.9575,41.9734,6618.0
2018-10-03 11:00:00,52.85,52.85,52.81,52.82,13730.0,41.9734,41.9734,41.9416,41.9496,13730.0
2018-10-03 11:30:00,52.82,52.82,52.78,52.81,22274.0,41.9496,41.9496,41.9178,41.9416,22274.0
2018-10-03 12:00:00,52.8,52.82,52.78,52.8,19031.0,41.9337,41.9496,41.9178,41.9337,19031.0
2018-10-03 12:30:00,52.79,52.8,52.75,52.76,5371.0,41.9257,41.9337,41.894,41.9019,5371.0
2018-10-03 13:00:00,52.76,52.76,52.72,52.73,19772.0,41.9019,41.9019,41.8701,41.8781,19772.0
2018-10-03 13:30:00,52.73,52.73,52.7,52.7,82170.0,41.8781,41.8781,41.8543,41.8543,82170.0
2018-10-03 14:00:00,52.7,52.72,52.69,52.7,430394.0,41.8543,41.8701,41.8463,41.8543,430394.0
2018-10-03 14:30:00,52.69,52.72,52.67,52.71,33466.0,41.8463,41.8701,41.8304,41.8622,33466.0
2018-10-03 15:00:00,52.71,52.74,52.7,52.72,9153.0,41.8622,41.886,41.8543,41.8701,9153.0
2018-10-03 15:30:00,52.73,52.74,52.71,52.74,50860.0,41.8781,41.886,41.8622,41.886,50860.0
2018-10-04 09:30:00,52.6,52.63,52.57,52.59,90905.0,41.7748,41.7987,41.751,41.7669,90905.0
2018-10-04 10:00:00,52.59,52.62,52.57,52.62,23721.0,41.7669,41.7907,41.751,41.7907,23721.0
2018-10-04 10:30:00,52.61,52.62,52.56,52.56,32831.0,41.7828,41.7907,41.7431,41.7431,32831.0
2018-10-04 11:00:00,52.57,52.57,52.53,52.54,15592.0,41.751,41.751,41.7192,41.7272,15592.0
2018-10-04 11:30:00,52.53,52.54,52.53,52.54,29160.0,41.7192,41.7272,41.7192,41.7272,29160.0
2018-10-04 12:00:00,52.54,52.57,52.53,52.57,29205.0,41.7272,41.751,41.7192,41.751,29205.0
2018-10-04 12:30:00,52.57,52.57,52.55,52.55,25925.0,41.751,41.751,41.7351,41.7351,25925.0
2018-10-04 13:00:00,52.55,52.58,52.55,52.58,17587.0,41.7351,41.7589,41.7351,41.7589,17587.0
2018-10-04 13:30:00,52.58,52.59,52.55,52.57,40760.0,41.7589,41.7669,41.7351,41.751,40760.0
2018-10-04 14:00:00,52.56,52.57,52.54,52.55,27768.0,41.7431,41.751,41.7272,41.7351,27768.0
2018-10-04 14:30:00,52.55,52.57,52.54,52.55,202945.0,41.7351,41.751,41.7272,41.7351,202945.0
2018-10-04 15:00:00,52.55,52.57,52.55,52.57,35729.0,41.7351,41.751,41.7351,41.751,35729.0
2018-10-04 15:30:00,52.57,52.59,52.56,52.57,42939.0,41.751,41.7669,41.7431,41.751,42939.0
2018-10-05 09:30:00,52.53,52.54,52.49,52.52,59467.0,41.7192,41.7272,41.6875,41.7113,59467.0
2018-10-05 10:00:00,52.52,52.53,52.49,52.51,30735.0,41.7113,41.7192,41.6875,41.7034,30735.0
2018-10-05 10:30:00,52.51,52.51,52.5,52.51,27077.0,41.7034,41.7034,41.6954,41.7034,27077.0
2018-10-05 11:00:00,52.51,52.51,52.47,52.49,25332.0,41.7034,41.7034,41.6716,41.6875,25332.0
2018-10-05 11:30:00,52.49,52.49,52.42,52.44,48616.0,41.6875,41.6875,41.6319,41.6478,48616.0
2018-10-05 12:00:00,52.44,52.46,52.4,52.42,22059.0,41.6478,41.6636,41.616,41.6319,22059.0
2018-10-05 12:30:00,52.42,52.45,52.42,52.44,16070.0,41.6319,41.6557,41.6319,41.6478,16070.0
2018-10-05 13:00:00,52.45,52.45,52.42,52.43,16814.0,41.6557,41.6557,41.6319,41.6398,16814.0
2018-10-05 13:30:00,52.42,52.43,52.38,52.39,33035.0,41.6319,41.6398,41.6001,41.6081,33035.0
2018-10-05 14:00:00,52.39,52.42,52.39,52.41,31875.0,41.6081,41.6319,41.6081,41.6239,31875.0
2018-10-05 14:30:00,52.41,52.45,52.41,52.44,28884.0,41.6239,41.6557,41.6239,41.6478,28884.0
2018-10-05 15:00:00,52.44,52.45,52.42,52.43,30464.0,41.6478,41.6557,41.6319,41.6398,30464.0
2018-10-05 15:30:00,52.43,52.45,52.41,52.42,31757.0,41.6398,41.6557,41.6239,41.6319,31757.0
2018-10-08 09:30:00,52.46,52.5,52.45,52.45,29906.0,41.6636,41.6954,41.6557,41.6557,29906.0
2018-10-08 10:00:00,52.45,52.46,52.43,52.45,11204.0,41.6557,41.6636,41.6398,41.6557,11204.0
2018-10-08 10:30:00,52.44,52.45,52.43,52.45,21236.0,41.6478,41.6557,41.6398,41.6557,21236.0
2018-10-08 11:00:00,52.45,52.45,52.42,52.43,11275.0,41.6557,41.6557,41.6319,41.6398,11275.0
2018-10-08 11:30:00,52.43,52.46,52.43,52.46,29426.0,41.6398,41.6636,41.6398,41.6636,29426.0
2018-10-08 12:00:00,52.46,52.46,52.45,52.46,39377.0,41.6636,41.6636,41.6557,41.6636,39377.0
2018-10-08 12:30:00,52.46,52.46,52.45,52.45,15378.0,41.6636,41.6636,41.6557,41.6557,15378.0
2018-10-08 13:00:00,52.46,52.46,52.44,52.45,21380.0,41.6636,41.6636,41.6478,41.6557,21380.0
2018-10-08 13:30:00,52.45,52.45,52.44,52.45,15800.0,41.6557,41.6557,41.6478,41.6557,15800.0
2018-10-08 14:00:00,52.45,52.47,52.44,52.46,27374.0,41.6557,41.6716,41.6478,41.6636,27374.0
2018-10-08 14:30:00,52.46,52.47,52.43,52.45,25402.0,41.6636,41.6716,41.6398,41.6557,25402.0
2018-10-08 15:00:00,52.46,52.46,52.45,52.46,43855.0,41.6636,41.6636,41.6557,41.6636,43855.0
2018-10-08 15:30:00,52.45,52.47,52.44,52.47,62015.0,41.6557,41.6716,41.6478,41.6716,62015.0
2018-10-09 09:30:00,52.45,52.48,52.44,52.46,24813.0,41.6557,41.6795,41.6478,41.6636,24813.0
2018-10-09 10:00:00,52.48,52.5,52.45,52.46,58092.0,41.6795,41.6954,41.6557,41.6636,58092.0
2018-10-09 10:30:00,52.44,52.48,52.44,52.47,12718.0,41.6478,41.6795,41.6478,41.6716,12718.0
2018-10-09 11:00:00,52.48,52.5,52.47,52.48,13139.0,41.6795,41.6954,41.6716,41.6795,13139.0
2018-10-09 11:30:00,52.48,52.49,52.44,52.46,27249.0,41.6795,41.6875,41.6478,41.6636,27249.0
2018-10-09 12:00:00,52.46,52.46,52.44,52.45,27914.0,41.6636,41.6636,41.6478,41.6557,27914.0
2018-10-09 12:30:00,52.45,52.46,52.44,52.45,27345.0,41.6557,41.6636,41.6478,41.6557,27345.0
2018-10-09 13:00:00,52.44,52.47,52.44,52.47,10606.0,41.6478,41.6716,41.6478,41.6716,10606.0
2018-10-09 13:30:00,52.46,52.47,52.44,52.46,8951.0,41.6636,41.6716,41.6478,41.6636,8951.0
2018-10-09 14:00:00,52.45,52.48,52.43,52.47,50584.0,41.6557,41.6795,41.6398,41.6716,50584.0
2018-10-09 14:30:00,52.47,52.48,52.45,52.48,42705.0,41.6716,41.6795,41.6557,41.6795,42705.0
2018-10-09 15:00:00,52.47,52.47,52.43,52.44,545316.0,41.6716,41.6716,41.6398,41.6478,545316.0
2018-10-09 15:30:00,52.45,52.45,52.43,52.44,253284.0,41.6557,41.6557,41.6398,41.6478,253284.0
2018-10-10 09:30:00,52.37,52.43,52.37,52.43,39551.0,41.5922,41.6398,41.5922,41.6398,39551.0
2018-10-10 10:00:00,52.43,52.44,52.38,52.38,7893.0,41.6398,41.6478,41.6001,41.6001,7893.0
2018-10-10 10:30:00,52.39,52.4,52.37,52.39,10028.0,41.6081,41.616,41.5922,41.6081,10028.0
2018-10-10 11:00:00,52.41,52.43,52.4,52.41,34253.0,41.6239,41.6398,41.616,41.6239,34253.0
2018-10-10 11:30:00,52.41,52.42,52.39,52.4,29989.0,41.6239,41.6319,41.6081,41.616,29989.0
2018-10-10 12:00:00,52.4,52.4,52.39,52.4,15468.0,41.616,41.616,41.6081,41.616,15468.0
2018-10-10 12:30:00,52.39,52.4,52.39,52.4,27058.0,41.6081,41.616,41.6081,41.616,27058.0
2018-10-10 13:00:00,52.4,52.4,52.39,52.39,19348.0,41.616,41.616,41.6081,41.6081,19348.0
2018-10-10 13:30:00,52.38,52.39,52.35,52.36,13994.0,41.6001,41.6081,41.5763,41.5842,13994.0
2018-10-10 14:00:00,52.36,52.38,52.35,52.37,46776.0,41.5842,41.6001,41.5763,41.5922,46776.0
2018-10-10 14:30:00,52.38,52.41,52.37,52.39,45366.0,41.6001,41.6239,41.5922,41.6081,45366.0
2018-10-10 15:00:00,52.4,52.43,52.39,52.41,30379.0,41.616,41.6398,41.6081,41.6239,30379.0
2018-10-10 15:30:00,52.4,52.44,52.4,52.43,53347.0,41.616,41.6478,41.616,41.6398,53347.0
2018-10-11 09:30:00,52.52,52.55,52.48,52.49,55200.0,41.7113,41.7351,41.6795,41.6875,55200.0
2018-10-11 10:00:00,52.49,52.52,52.48,52.51,37102.0,41.6875,41.7113,41.6795,41.7034,37102.0
2018-10-11 10:30:00,52.52,52.54,52.49,52.53,19040.0,41.7113,41.7272,41.6875,41.7192,19040.0
2018-10-11 11:00:00,52.53,52.57,52.52,52.54,32325.0,41.7192,41.751,41.7113,41.7272,32325.0
2018-10-11 11:30:00,52.53,52.55,52.52,52.52,28910.0,41.7192,41.7351,41.7113,41.7113,28910.0
2018-10-11 12:00:00,52.53,52.53,52.52,52.52,16901.0,41.7192,41.7192,41.7113,41.7113,16901.0
2018-10-11 12:30:00,52.53,52.53,52.49,52.5,23576.0,41.7192,41.7192,41.6875,41.6954,23576.0
2018-10-11 13:00:00,52.5,52.54,52.49,52.5,14681.0,41.6954,41.7272,41.6875,41.6954,14681.0
2018-10-11 13:30:00,52.51,52.57,52.5,52.57,23125.0,41.7034,41.751,41.6954,41.751,23125.0
2018-10-11 14:00:00,52.57,52.58,52.55,52.57,39208.0,41.751,41.7589,41.7351,41.751,39208.0
2018-10-11 14:30:00,52.56,52.61,52.56,52.6,36179.0,41.7431,41.7828,41.7431,41.7748,36179.0
2018-10-11 15:00:00,52.6,52.6,52.56,52.57,87530.0,41.7748,41.7748,41.7431,41.751,87530.0
2018-10-11 15:30:00,52.57,52.57,52.55,52.56,45146.0,41.751,41.751,41.7351,41.7431,45146.0
2018-10-12 09:30:00,52.56,52.58,52.55,52.57,15785.0,41.7431,41.7589,41.7351,41.751,15785.0
2018-10-12 10:00:00,52.56,52.59,52.55,52.57,23022.0,41.7431,41.7669,41.7351,41.751,23022.0
2018-10-12 10:30:00,52.58,52.58,52.55,52.56,12934.0,41.7589,41.7589,41.7351,41.7431,12934.0
2018-10-12 11:00:00,52.55,52.59,52.54,52.58,17434.0,41.7351,41.7669,41.7272,41.7589,17434.0
2018-10-12 11:30:00,52.58,52.61,52.58,52.6,15073.0,41.7589,41.7828,41.7589,41.7748,15073.0
2018-10-12 12:00:00,52.59,52.62,52.59,52.61,15293.0,41.7669,41.7907,41.7669,41.7828,15293.0
2018-10-12 12:30:00,52.61,52.62,52.6,52.61,97840.0,41.7828,41.7907,41.7748,41.7828,97840.0
2018-10-12 13:00:00,52.61,52.62,52.59,52.59,29419.0,41.7828,41.7907,41.7669,41.7669,29419.0
2018-10-12 13:30:00,52.59,52.61,52.59,52.61,17985.0,41.7669,41.7828,41.7669,41.7828,17985.0
2018-10-12 14:00:00,52.6,52.63,52.6,52.63,49787.0,41.7748,41.7987,41.7748,41.7987,49787.0
2018-10-12 14:30:00,52.63,52.63,52.61,52.61,47948.0,41.7987,41.7987,41.7828,41.7828,47948.0
2018-10-12 15:00:00,52.61,52.61,52.59,52.6,28961.0,41.7828,41.7828,41.7669,41.7748,28961.0
2018-10-12 15:30:00,52.6,52.6,52.54,52.55,23688.0,41.7748,41.7748,41.7272,41.7351,23688.0
2018-10-15 09:30:00,52.55,52.59,52.55,52.59,25746.0,41.7351,41.7669,41.7351,41.7669,25746.0
2018-10-15 10:00:00,52.59,52.6,52.55,52.55,11541.0,41.7669,41.7748,41.7351,41.7351,11541.0
2018-10-15 10:30:00,52.56,52.57,52.53,52.56,42535.0,41.7431,41.751,41.7192,41.7431,42535.0
2018-10-15 11:00:00,52.54,52.56,52.52,52.53,6542.0,41.7272,41.7431,41.7113,41.7192,6542.0
2018-10-15 11:30:00,52.53,52.53,52.51,52.53,26116.0,41.7192,41.7192,41.7034,41.7192,26116.0
2018-10-15 12:00:00,52.53,52.55,52.51,52.51,22902.0,41.7192,41.7351,41.7034,41.7034,22902.0
2018-10-15 12:30:00,52.52,52.53,52.51,52.53,9964.0,41.7113,41.7192,41.7034,41.7192,9964.0
2018-10-15 13:00:00,52.53,52.56,52.52,52.55,7460.0,41.7192,41.7431,41.7113,41.7351,7460.0
2018-10-15 13:30:00,52.55,52.56,52.54,52.56,38246.0,41.7351,41.7431,41.7272,41.7431,38246.0
2018-10-15 14:00:00,52.55,52.56,52.54,52.55,41200.0,41.7351,41.7431,41.7272,41.7351,41200.0
2018-10-15 14:30:00,52.55,52.56,52.52,52.53,80229.0,41.7351,41.7431,41.7113,41.7192,80229.0
2018-10-15 15:00:00,52.52,52.55,52.52,52.52,42201.0,41.7113,41.7351,41.7113,41.7113,42201.0
2018-10-15 15:30:00,52.52,52.55,52.51,52.55,53346.0,41.7113,41.7351,41.7034,41.7351,53346.0
2018-10-16 09:30:00,52.54,52.56,52.53,52.55,25417.0,41.7272,41.7431,41.7192,41.7351,25417.0
2018-10-16 10:00:00,52.53,52.54,52.5,52.52,11011.0,41.7192,41.7272,41.6954,41.7113,11011.0
2018-10-16 10:30:00,52.52,52.54,52.51,52.51,30151.0,41.7113,41.7272,41.7034,41.7034,30151.0
2018-10-16 11:00:00,52.51,52.55,52.51,52.54,8061.0,41.7034,41.7351,41.7034,41.7272,8061.0
2018-10-16 11:30:00,52.54,52.56,52.53,52.55,16929.0,41.7272,41.7431,41.7192,41.7351,16929.0
2018-10-16 12:00:00,52.56,52.58,52.54,52.57,19364.0,41.7431,41.7589,41.7272,41.751,19364.0
2018-10-16 12:30:00,52.57,52.57,52.54,52.55,30982.0,41.751,41.751,41.7272,41.7351,30982.0
2018-10-16 13:00:00,52.55,52.55,52.54,52.55,32652.0,41.7351,41.7351,41.7272,41.7351,32652.0
2018-10-16 13:30:00,52.55,52.55,52.54,52.55,11778.0,41.7351,41.7351,41.7272,41.7351,11778.0
2018-10-16 14:00:00,52.54,52.56,52.54,52.54,65011.0,41.7272,41.7431,41.7272,41.7272,65011.0
2018-10-16 14:30:00,52.55,52.57,52.54,52.57,57965.0,41.7351,41.751,41.7272,41.751,57965.0
2018-10-16 15:00:00,52.56,52.57,52.56,52.56,19770.0,41.7431,41.751,41.7431,41.7431,19770.0
2018-10-16 15:30:00,52.56,52.58,52.56,52.58,26673.0,41.7431,41.7589,41.7431,41.7589,26673.0
2018-10-17 09:30:00,52.56,52.6,52.55,52.57,18437.0,41.7431,41.7748,41.7351,41.751,18437.0
2018-10-17 10:00:00,52.57,52.58,52.56,52.56,22854.0,41.751,41.7589,41.7431,41.7431,22854.0
2018-10-17 10:30:00,52.56,52.59,52.56,52.56,17059.0,41.7431,41.7669,41.7431,41.7431,17059.0
2018-10-17 11:00:00,52.57,52.58,52.55,52.57,15284.0,41.751,41.7589,41.7351,41.751,15284.0
2018-10-17 11:30:00,52.57,52.57,52.54,52.55,18850.0,41.751,41.751,41.7272,41.7351,18850.0
2018-10-17 12:00:00,52.55,52.55,52.53,52.54,19984.0,41.7351,41.7351,41.7192,41.7272,19984.0
2018-10-17 12:30:00,52.54,52.54,52.51,52.51,6993.0,41.7272,41.7272,41.7034,41.7034,6993.0
2018-10-17 13:00:00,52.52,52.53,52.51,52.51,29466.0,41.7113,41.7192,41.7034,41.7034,29466.0
2018-10-17 13:30:00,52.52,52.52,52.5,52.51,26886.0,41.7113,41.7113,41.6954,41.7034,26886.0
2018-10-17 14:00:00,52.5,52.53,52.5,52.53,31898.0,41.6954,41.7192,41.6954,41.7192,31898.0
2018-10-17 14:30:00,52.53,52.53,52.5,52.5,16298.0,41.7192,41.7192,41.6954,41.6954,16298.0
2018-10-17 15:00:00,52.5,52.51,52.47,52.48,22041.0,41.6954,41.7034,41.6716,41.6795,22041.0
2018-10-17 15:30:00,52.48,52.49,52.44,52.44,13126.0,41.6795,41.6875,41.6478,41.6478,13126.0
2018-10-18 09:30:00,52.39,52.42,52.38,52.41,17966.0,41.6081,41.6319,41.6001,41.6239,17966.0
2018-10-18 10:00:00,52.4,52.44,52.4,52.41,8476.0,41.616,41.6478,41.616,41.6239,8476.0
2018-10-18 10:30:00,52.41,52.43,52.4,52.42,10364.0,41.6239,41.6398,41.616,41.6319,10364.0
2018-10-18 11:00:00,52.43,52.47,52.41,52.46,12138.0,41.6398,41.6716,41.6239,41.6636,12138.0
2018-10-18 11:30:00,52.48,52.5,52.47,52.47,15216.0,41.6795,41.6954,41.6716,41.6716,15216.0
2018-10-18 12:00:00,52.48,52.5,52.46,52.47,8388.0,41.6795,41.6954,41.6636,41.6716,8388.0
2018-10-18 12:30:00,52.47,52.48,52.46,52.47,7396.0,41.6716,41.6795,41.6636,41.6716,7396.0
2018-10-18 13:00:00,52.47,52.48,52.46,52.48,9084.0,41.6716,41.6795,41.6636,41.6795,9084.0
2018-10-18 13:30:00,52.48,52.52,52.47,52.51,433481.0,41.6795,41.7113,41.6716,41.7034,433481.0
2018-10-18 14:00:00,52.52,52.53,52.48,52.49,65596.0,41.7113,41.7192,41.6795,41.6875,65596.0
2018-10-18 14:30:00,52.49,52.49,52.48,52.48,18587.0,41.6875,41.6875,41.6795,41.6795,18587.0
2018-10-18 15:00:00,52.48,52.5,52.48,52.49,422945.0,41.6795,41.6954,41.6795,41.6875,422945.0
2018-10-18 15:30:00,52.5,52.51,52.49,52.49,334009.0,41.6954,41.7034,41.6875,41.6875,334009.0
2018-10-19 09:30:00,52.48,52.49,52.4,52.41,32887.0,41.6795,41.6875,41.616,41.6239,32887.0
2018-10-19 10:00:00,52.41,52.43,52.39,52.43,11299.0,41.6239,41.6398,41.6081,41.6398,11299.0
2018-10-19 10:30:00,52.43,52.44,52.42,52.42,36505.0,41.6398,41.6478,41.6319,41.6319,36505.0
2018-10-19 11:00:00,52.42,52.43,52.4,52.42,8381.0,41.6319,41.6398,41.616,41.6319,8381.0
2018-10-19 11:30:00,52.43,52.45,52.4,52.4,15546.0,41.6398,41.6557,41.616,41.616,15546.0
2018-10-19 12:00:00,52.4,52.4,52.37,52.38,37464.0,41.616,41.616,41.5922,41.6001,37464.0
2018-10-19 12:30:00,52.39,52.41,52.38,52.4,13874.0,41.6081,41.6239,41.6001,41.616,13874.0
2018-10-19 13:00:00,52.39,52.41,52.38,52.39,11661.0,41.6081,41.6239,41.6001,41.6081,11661.0
2018-10-19 13:30:00,52.39,52.41,52.37,52.39,73004.0,41.6081,41.6239,41.5922,41.6081,73004.0
2018-10-19 14:00:00,52.39,52.41,52.39,52.41,15064.0,41.6081,41.6239,41.6081,41.6239,15064.0
2018-10-19 14:30:00,52.4,52.41,52.4,52.4,17757.0,41.616,41.6239,41.616,41.616,17757.0
2018-10-19 15:00:00,52.4,52.4,52.39,52.4,9591.0,41.616,41.616,41.6081,41.616,9591.0
2018-10-19 15:30:00,52.4,52.4,52.39,52.39,14695.0,41.616,41.616,41.6081,41.6081,14695.0
2018-10-22 09:30:00,52.47,52.48,52.45,52.46,38701.0,41.6716,41.6795,41.6557,41.6636,38701.0
2018-10-22 10:00:00,52.46,52.46,52.43,52.45,18607.0,41.6636,41.6636,41.6398,41.6557,18607.0
2018-10-22 10:30:00,52.45,52.46,52.42,52.42,38686.0,41.6557,41.6636,41.6319,41.6319,38686.0
2018-10-22 11:00:00,52.44,52.44,52.42,52.42,13256.0,41.6478,41.6478,41.6319,41.6319,13256.0
2018-10-22 11:30:00,52.43,52.44,52.41,52.43,25041.0,41.6398,41.6478,41.6239,41.6398,25041.0
2018-10-22 12:00:00,52.43,52.44,52.42,52.43,16368.0,41.6398,41.6478,41.6319,41.6398,16368.0
2018-10-22 12:30:00,52.43,52.43,52.42,52.43,11738.0,41.6398,41.6398,41.6319,41.6398,11738.0
2018-10-22 13:00:00,52.41,52.42,52.4,52.41,74857.0,41.6239,41.6319,41.616,41.6239,74857.0
2018-10-22 13:30:00,52.41,52.42,52.4,52.4,41488.0,41.6239,41.6319,41.616,41.616,41488.0
2018-10-22 14:00:00,52.4,52.41,52.4,52.41,48233.0,41.616,41.6239,41.616,41.6239,48233.0
2018-10-22 14:30:00,52.4,52.41,52.39,52.39,12259.0,41.616,41.6239,41.6081,41.6081,12259.0
2018-10-22 15:00:00,52.4,52.42,52.39,52.41,11323.0,41.616,41.6319,41.6081,41.6239,11323.0
2018-10-22 15:30:00,52.4,52.41,52.38,52.39,11767.0,41.616,41.6239,41.6001,41.6081,11767.0
2018-10-23 09:30:00,52.5,52.51,52.46,52.49,14275.0,41.6954,41.7034,41.6636,41.6875,14275.0
2018-10-23 10:00:00,52.51,52.54,52.5,52.52,10962.0,41.7034,41.7272,41.6954,41.7113,10962.0
2018-10-23 10:30:00,52.52,52.54,52.48,52.51,19364.0,41.7113,41.7272,41.6795,41.7034,19364.0
2018-10-23 11:00:00,52.53,52.54,52.49,52.51,14786.0,41.7192,41.7272,41.6875,41.7034,14786.0
2018-10-23 11:30:00,52.51,52.56,52.49,52.56,25317.0,41.7034,41.7431,41.6875,41.7431,25317.0
2018-10-23 12:00:00,52.54,52.55,52.5,52.5,76664.0,41.7272,41.7351,41.6954,41.6954,76664.0
2018-10-23 12:30:00,52.5,52.51,52.48,52.51,38385.0,41.6954,41.7034,41.6795,41.7034,38385.0
2018-10-23 13:00:00,52.51,52.51,52.48,52.5,17251.0,41.7034,41.7034,41.6795,41.6954,17251.0
2018-10-23 13:30:00,52.51,52.51,52.49,52.51,22503.0,41.7034,41.7034,41.6875,41.7034,22503.0
2018-10-23 14:00:00,52.51,52.53,52.47,52.49,44681.0,41.7034,41.7192,41.6716,41.6875,44681.0
2018-10-23 14:30:00,52.48,52.5,52.45,52.46,57062.0,41.6795,41.6954,41.6557,41.6636,57062.0
2018-10-23 15:00:00,52.46,52.47,52.42,52.43,41842.0,41.6636,41.6716,41.6319,41.6398,41842.0
2018-10-23 15:30:00,52.43,52.43,52.42,52.43,18699.0,41.6398,41.6398,41.6319,41.6398,18699.0
2018-10-24 09:30:00,52.6,52.6,52.53,52.56,20720.0,41.7748,41.7748,41.7192,41.7431,20720.0
2018-10-24 10:00:00,52.58,52.59,52.54,52.58,14494.0,41.7589,41.7669,41.7272,41.7589,14494.0
2018-10-24 10:30:00,52.57,52.59,52.57,52.58,13434.0,41.751,41.7669,41.751,41.7589,13434.0
2018-10-24 11:00:00,52.59,52.6,52.56,52.57,10107.0,41.7669,41.7748,41.7431,41.751,10107.0
2018-10-24 11:30:00,52.58,52.58,52.54,52.54,10231.0,41.7589,41.7589,41.7272,41.7272,10231.0
2018-10-24 12:00:00,52.54,52.55,52.54,52.55,8473.0,41.7272,41.7351,41.7272,41.7351,8473.0
2018-10-24 12:30:00,52.55,52.58,52.54,52.57,16960.0,41.7351,41.7589,41.7272,41.751,16960.0
2018-10-24 13:00:00,52.55,52.58,52.55,52.57,13635.0,41.7351,41.7589,41.7351,41.751,13635.0
2018-10-24 13:30:00,52.57,52.58,52.55,52.56,10018.0,41.751,41.7589,41.7351,41.7431,10018.0
2018-10-24 14:00:00,52.56,52.58,52.56,52.56,22981.0,41.7431,41.7589,41.7431,41.7431,22981.0
2018-10-24 14:30:00,52.55,52.57,52.55,52.57,26581.0,41.7351,41.751,41.7351,41.751,26581.0
2018-10-24 15:00:00,52.57,52.6,52.56,52.6,25591.0,41.751,41.7748,41.7431,41.7748,25591.0
2018-10-24 15:30:00,52.59,52.6,52.57,52.6,31587.0,41.7669,41.7748,41.751,41.7748,31587.0
2018-10-25 09:30:00,52.55,52.57,52.51,52.52,37527.0,41.7351,41.751,41.7034,41.7113,37527.0
2018-10-25 10:00:00,52.53,52.53,52.5,52.53,13190.0,41.7192,41.7192,41.6954,41.7192,13190.0
2018-10-25 10:30:00,52.52,52.53,52.5,52.52,21261.0,41.7113,41.7192,41.6954,41.7113,21261.0
2018-10-25 11:00:00,52.53,52.53,52.49,52.49,261146.0,41.7192,41.7192,41.6875,41.6875,261146.0
2018-10-25 11:30:00,52.5,52.51,52.49,52.51,499468.0,41.6954,41.7034,41.6875,41.7034,499468.0
2018-10-25 12:00:00,52.51,52.52,52.51,52.52,10239.0,41.7034,41.7113,41.7034,41.7113,10239.0
2018-10-25 12:30:00,52.52,52.52,52.49,52.5,14075.0,41.7113,41.7113,41.6875,41.6954,14075.0
2018-10-25 13:00:00,52.49,52.5,52.47,52.48,9228.0,41.6875,41.6954,41.6716,41.6795,9228.0
2018-10-25 13:30:00,52.49,52.5,52.47,52.5,21925.0,41.6875,41.6954,41.6716,41.6954,21925.0
2018-10-25 14:00:00,52.5,52.51,52.48,52.49,15411.0,41.6954,41.7034,41.6795,41.6875,15411.0
2018-10-25 14:30:00,52.49,52.5,52.48,52.49,24638.0,41.6875,41.6954,41.6795,41.6875,24638.0
2018-10-25 15:00:00,52.5,52.51,52.48,52.48,59472.0,41.6954,41.7034,41.6795,41.6795,59472.0
2018-10-25 15:30:00,52.48,52.51,52.48,52.5,21476.0,41.6795,41.7034,41.6795,41.6954,21476.0
2018-10-26 09:30:00,52.62,52.65,52.6,52.62,19366.0,41.7907,41.8145,41.7748,41.7907,19366.0
2018-10-26 10:00:00,52.64,52.66,52.62,52.64,16381.0,41.8066,41.8225,41.7907,41.8066,16381.0
2018-10-26 10:30:00,52.64,52.68,52.64,52.67,16847.0,41.8066,41.8384,41.8066,41.8304,16847.0
2018-10-26 11:00:00,52.67,52.68,52.63,52.64,10124.0,41.8304,41.8384,41.7987,41.8066,10124.0
2018-10-26 11:30:00,52.63,52.63,52.61,52.62,16041.0,41.7987,41.7987,41.7828,41.7907,16041.0
2018-10-26 12:00:00,52.61,52.64,52.61,52.62,29614.0,41.7828,41.8066,41.7828,41.7907,29614.0
2018-10-26 12:30:00,52.62,52.63,52.59,52.6,10929.0,41.7907,41.7987,41.7669,41.7748,10929.0
2018-10-26 13:00:00,52.61,52.62,52.6,52.62,7338.0,41.7828,41.7907,41.7748,41.7907,7338.0
2018-10-26 13:30:00,52.62,52.63,52.59,52.6,9045.0,41.7907,41.7987,41.7669,41.7748,9045.0
2018-10-26 14:00:00,52.6,52.61,52.59,52.6,18844.0,41.7748,41.7828,41.7669,41.7748,18844.0
2018-10-26 14:30:00,52.6,52.61,52.59,52.6,32690.0,41.7748,41.7828,41.7669,41.7748,32690.0
2018-10-26 15:00:00,52.61,52.63,52.6,52.61,24554.0,41.7828,41.7987,41.7748,41.7828,24554.0
2018-10-26 15:30:00,52.62,52.64,52.6,52.62,35355.0,41.7907,41.8066,41.7748,41.7907,35355.0
2018-10-29 09:30:00,52.58,52.58,52.54,52.56,16898.0,41.7589,41.7589,41.7272,41.7431,16898.0
2018-10-29 10:00:00,52.56,52.56,52.53,52.53,13313.0,41.7431,41.7431,41.7192,41.7192,13313.0
2018-10-29 10:30:00,52.53,52.54,52.5,52.51,19570.0,41.7192,41.7272,41.6954,41.7034,19570.0
2018-10-29 11:00:00,52.51,52.55,52.5,52.54,19930.0,41.7034,41.7351,41.6954,41.7272,19930.0
2018-10-29 11:30:00,52.53,52.55,52.52,52.54,4468.0,41.7192,41.7351,41.7113,41.7272,4468.0
2018-10-29 12:00:00,52.54,52.55,52.53,52.53,9620.0,41.7272,41.7351,41.7192,41.7192,9620.0
2018-10-29 12:30:00,52.54,52.55,52.52,52.53,6820.0,41.7272,41.7351,41.7113,41.7192,6820.0
2018-10-29 13:00:00,52.53,52.55,52.52,52.54,12054.0,41.7192,41.7351,41.7113,41.7272,12054.0
2018-10-29 13:30:00,52.53,52.54,52.52,52.53,11827.0,41.7192,41.7272,41.7113,41.7192,11827.0
2018-10-29 14:00:00,52.53,52.55,52.52,52.53,20638.0,41.7192,41.7351,41.7113,41.7192,20638.0
2018-10-29 14:30:00,52.53,52.56,52.52,52.56,19777.0,41.7192,41.7431,41.7113,41.7431,19777.0
2018-10-29 15:00:00,52.56,52.59,52.56,52.57,16655.0,41.7431,41.7669,41.7431,41.751,16655.0
2018-10-29 15:30:00,52.58,52.61,52.57,52.57,32791.0,41.7589,41.7828,41.751,41.751,32791.0
2018-10-30 09:30:00,52.49,52.54,52.49,52.5,11556.0,41.6875,41.7272,41.6875,41.6954,11556.0
2018-10-30 10:00:00,52.49,52.53,52.48,52.51,38434.0,41.6875,41.7192,41.6795,41.7034,38434.0
2018-10-30 10:30:00,52.51,52.53,52.5,52.51,13876.0,41.7034,41.7192,41.6954,41.7034,13876.0
2018-10-30 11:00:00,52.51,52.53,52.5,52.51,13681.0,41.7034,41.7192,41.6954,41.7034,13681.0
2018-10-30 11:30:00,52.51,52.51,52.49,52.5,10119.0,41.7034,41.7034,41.6875,41.6954,10119.0
2018-10-30 12:00:00,52.49,52.5,52.49,52.5,13951.0,41.6875,41.6954,41.6875,41.6954,13951.0
2018-10-30 12:30:00,52.49,52.52,52.49,52.51,27341.0,41.6875,41.7113,41.6875,41.7034,27341.0
2018-10-30 13:00:00,52.51,52.53,52.5,52.51,7565.0,41.7034,41.7192,41.6954,41.7034,7565.0
2018-10-30 13:30:00,52.52,52.52,52.47,52.48,9246.0,41.7113,41.7113,41.6716,41.6795,9246.0
2018-10-30 14:00:00,52.49,52.49,52.47,52.48,30056.0,41.6875,41.6875,41.6716,41.6795,30056.0
2018-10-30 14:30:00,52.48,52.48,52.45,52.46,35432.0,41.6795,41.6795,41.6557,41.6636,35432.0
2018-10-30 15:00:00,52.46,52.46,52.45,52.46,24722.0,41.6636,41.6636,41.6557,41.6636,24722.0
2018-10-30 15:30:00,52.46,52.46,52.44,52.46,30706.0,41.6636,41.6636,41.6478,41.6636,30706.0
2018-10-31 09:30:00,52.37,52.4,52.36,52.37,40193.0,41.5922,41.616,41.5842,41.5922,40193.0
2018-10-31 10:00:00,52.37,52.4,52.36,52.38,48704.0,41.5922,41.616,41.5842,41.6001,48704.0
2018-10-31 10:30:00,52.37,52.43,52.37,52.43,9007.0,41.5922,41.6398,41.5922,41.6398,9007.0
2018-10-31 11:00:00,52.42,52.43,52.39,52.4,35504.0,41.6319,41.6398,41.6081,41.616,35504.0
2018-10-31 11:30:00,52.39,52.43,52.39,52.43,36146.0,41.6081,41.6398,41.6081,41.6398,36146.0
2018-10-31 12:00:00,52.42,52.43,52.41,52.42,10675.0,41.6319,41.6398,41.6239,41.6319,10675.0
2018-10-31 12:30:00,52.41,52.43,52.41,52.42,19516.0,41.6239,41.6398,41.6239,41.6319,19516.0
2018-10-31 13:00:00,52.42,52.44,52.42,52.43,14658.0,41.6319,41.6478,41.6319,41.6398,14658.0
2018-10-31 13:30:00,52.42,52.43,52.39,52.4,24261.0,41.6319,41.6398,41.6081,41.616,24261.0
2018-10-31 14:00:00,52.41,52.43,52.4,52.41,44773.0,41.6239,41.6398,41.616,41.6239,44773.0
2018-10-31 14:30:00,52.4,52.41,52.38,52.39,53944.0,41.616,41.6239,41.6001,41.6081,53944.0
2018-10-31 15:00:00,52.39,52.41,52.38,52.39,27531.0,41.6081,41.6239,41.6001,41.6081,27531.0
2018-10-31 15:30:00,52.39,52.4,52.37,52.39,44827.0,41.6081,41.616,41.5922,41.6081,44827.0
2018-11-01 09:30:00,52.19,52.21,52.15,52.19,35444.0,41.5951,41.611,41.5632,41.5951,35444.0
2018-11-01 10:00:00,52.19,52.22,52.18,52.2,13577.0,41.5951,41.619,41.5871,41.603,13577.0
2018-11-01 10:30:00,52.19,52.22,52.17,52.22,58007.0,41.5951,41.619,41.5791,41.619,58007.0
2018-11-01 11:00:00,52.21,52.24,52.2,52.22,12062.0,41.611,41.6349,41.603,41.619,12062.0
2018-11-01 11:30:00,52.22,52.24,52.22,52.22,12269.0,41.619,41.6349,41.619,41.619,12269.0
2018-11-01 12:00:00,52.22,52.24,52.21,52.24,12016.0,41.619,41.6349,41.611,41.6349,12016.0
2018-11-01 12:30:00,52.24,52.24,52.21,52.23,10737.0,41.6349,41.6349,41.611,41.627,10737.0
2018-11-01 13:00:00,52.21,52.26,52.21,52.25,16055.0,41.611,41.6509,41.611,41.6429,16055.0
2018-11-01 13:30:00,52.25,52.27,52.24,52.26,6714.0,41.6429,41.6588,41.6349,41.6509,6714.0
2018-11-01 14:00:00,52.25,52.26,52.23,52.23,8277.0,41.6429,41.6509,41.627,41.627,8277.0
2018-11-01 14:30:00,52.23,52.25,52.22,52.23,28968.0,41.627,41.6429,41.619,41.627,28968.0
2018-11-01 15:00:00,52.23,52.26,52.23,52.26,24784.0,41.627,41.6509,41.627,41.6509,24784.0
2018-11-01 15:30:00,52.26,52.27,52.21,52.26,233599.0,41.6509,41.6588,41.611,41.6509,233599.0
2018-11-02 09:30:00,52.24,52.24,52.19,52.2,13639.0,41.6349,41.6349,41.5951,41.603,13639.0
2018-11-02 10:00:00,52.19,52.22,52.19,52.21,6244.0,41.5951,41.619,41.5951,41.611,6244.0
2018-11-02 10:30:00,52.21,52.24,52.17,52.18,12663.0,41.611,41.6349,41.5791,41.5871,12663.0
2018-11-02 11:00:00,52.18,52.2,52.16,52.19,16254.0,41.5871,41.603,41.5712,41.5951,16254.0
2018-11-02 11:30:00,52.19,52.19,52.12,52.12,12952.0,41.5951,41.5951,41.5393,41.5393,12952.0
2018-11-02 12:00:00,52.13,52.14,52.12,52.13,6402.0,41.5473,41.5552,41.5393,41.5473,6402.0
2018-11-02 12:30:00,52.13,52.16,52.12,52.15,16967.0,41.5473,41.5712,41.5393,41.5632,16967.0
2018-11-02 13:00:00,52.15,52.16,52.12,52.13,17998.0,41.5632,41.5712,41.5393,41.5473,17998.0
2018-11-02 13:30:00,52.13,52.14,52.12,52.14,21061.0,41.5473,41.5552,41.5393,41.5552,21061.0
2018-11-02 14:00:00,52.14,52.16,52.13,52.14,33683.0,41.5552,41.5712,41.5473,41.5552,33683.0
2018-11-02 14:30:00,52.14,52.17,52.12,52.13,29457.0,41.5552,41.5791,41.5393,41.5473,29457.0
2018-11-02 15:00:00,52.13,52.14,52.12,52.13,74508.0,41.5473,41.5552,41.5393,41.5473,74508.0
2018-11-02 15:30:00,52.13,52.14,52.12,52.12,33898.0,41.5473,41.5552,41.5393,41.5393,33898.0
2018-11-05 09:30:00,52.18,52.22,52.18,52.2,11018.0,41.5871,41.619,41.5871,41.603,11018.0
2018-11-05 10:00:00,52.19,52.21,52.18,52.19,6668.0,41.5951,41.611,41.5871,41.5951,6668.0
2018-11-05 10:30:00,52.19,52.19,52.17,52.17,40718.0,41.5951,41.5951,41.5791,41.5791,40718.0
2018-11-05 11:00:00,52.18,52.19,52.16,52.18,314898.0,41.5871,41.5951,41.5712,41.5871,314898.0
2018-11-05 11:30:00,52.18,52.19,52.17,52.17,16225.0,41.5871,41.5951,41.5791,41.5791,16225.0
2018-11-05 12:00:00,52.18,52.18,52.16,52.17,9995.0,41.5871,41.5871,41.5712,41.5791,9995.0
2018-11-05 12:30:00,52.17,52.18,52.17,52.18,12473.0,41.5791,41.5871,41.5791,41.5871,12473.0
2018-11-05 13:00:00,52.18,52.18,52.17,52.18,20876.0,41.5871,41.5871,41.5791,41.5871,20876.0
2018-11-05 13:30:00,52.18,52.18,52.16,52.18,68813.0,41.5871,41.5871,41.5712,41.5871,68813.0
2018-11-05 14:00:00,52.18,52.18,52.15,52.17,31012.0,41.5871,41.5871,41.5632,41.5791,31012.0
2018-11-05 14:30:00,52.17,52.18,52.16,52.17,16061.0,41.5791,41.5871,41.5712,41.5791,16061.0
2018-11-05 15:00:00,52.16,52.19,52.16,52.16,41351.0,41.5712,41.5951,41.5712,41.5712,41351.0
2018-11-05 15:30:00,52.16,52.18,52.16,52.18,305912.0,41.5712,41.5871,41.5712,41.5871,305912.0
2018-11-06 09:30:00,52.19,52.21,52.17,52.19,26266.0,41.5951,41.611,41.5791,41.5951,26266.0
2018-11-06 10:00:00,52.19,52.21,52.17,52.17,15715.0,41.5951,41.611,41.5791,41.5791,15715.0
2018-11-06 10:30:00,52.19,52.19,52.17,52.17,27310.0,41.5951,41.5951,41.5791,41.5791,27310.0
2018-11-06 11:00:00,52.17,52.18,52.16,52.16,23141.0,41.5791,41.5871,41.5712,41.5712,23141.0
2018-11-06 11:30:00,52.16,52.17,52.16,52.16,15464.0,41.5712,41.5791,41.5712,41.5712,15464.0
2018-11-06 12:00:00,52.16,52.18,52.15,52.17,245432.0,41.5712,41.5871,41.5632,41.5791,245432.0
2018-11-06 12:30:00,52.16,52.18,52.15,52.16,13917.0,41.5712,41.5871,41.5632,41.5712,13917.0
2018-11-06 13:00:00,52.17,52.18,52.14,52.16,60224.0,41.5791,41.5871,41.5552,41.5712,60224.0
2018-11-06 13:30:00,52.15,52.17,52.15,52.17,18092.0,41.5632,41.5791,41.5632,41.5791,18092.0
2018-11-06 14:00:00,52.17,52.18,52.16,52.18,36666.0,41.5791,41.5871,41.5712,41.5871,36666.0
2018-11-06 14:30:00,52.17,52.19,52.16,52.16,53590.0,41.5791,41.5951,41.5712,41.5712,53590.0
2018-11-06 15:00:00,52.17,52.19,52.16,52.18,47384.0,41.5791,41.5951,41.5712,41.5871,47384.0
2018-11-06 15:30:00,52.18,52.19,52.17,52.19,34386.0,41.5871,41.5951,41.5791,41.5951,34386.0
2018-11-07 09:30:00,52.29,52.34,52.29,52.33,23245.0,41.6748,41.7146,41.6748,41.7067,23245.0
2018-11-07 10:00:00,52.34,52.34,52.32,52.33,13150.0,41.7146,41.7146,41.6987,41.7067,13150.0
2018-11-07 10:30:00,52.33,52.35,52.32,52.33,14770.0,41.7067,41.7226,41.6987,41.7067,14770.0
2018-11-07 11:00:00,52.33,52.35,52.32,52.34,18461.0,41.7067,41.7226,41.6987,41.7146,18461.0
2018-11-07 11:30:00,52.34,52.35,52.31,52.32,116346.0,41.7146,41.7226,41.6907,41.6987,116346.0
2018-11-07 12:00:00,52.32,52.33,52.3,52.3,36977.0,41.6987,41.7067,41.6827,41.6827,36977.0
2018-11-07 12:30:00,52.3,52.3,52.28,52.28,23020.0,41.6827,41.6827,41.6668,41.6668,23020.0
2018-11-07 13:00:00,52.28,52.29,52.26,52.27,25991.0,41.6668,41.6748,41.6509,41.6588,25991.0
2018-11-07 13:30:00,52.26,52.29,52.26,52.28,16463.0,41.6509,41.6748,41.6509,41.6668,16463.0
2018-11-07 14:00:00,52.27,52.29,52.26,52.28,21489.0,41.6588,41.6748,41.6509,41.6668,21489.0
2018-11-07 14:30:00,52.27,52.28,52.23,52.23,240303.0,41.6588,41.6668,41.627,41.627,240303.0
2018-11-07 15:00:00,52.23,52.25,52.23,52.23,24405.0,41.627,41.6429,41.627,41.627,24405.0
2018-11-07 15:30:00,52.24,52.26,52.22,52.24,38292.0,41.6349,41.6509,41.619,41.6349,38292.0
2018-11-08 09:30:00,52.24,52.26,52.21,52.23,29686.0,41.6349,41.6509,41.611,41.627,29686.0
2018-11-08 10:00:00,52.23,52.24,52.2,52.24,18679.0,41.627,41.6349,41.603,41.6349,18679.0
2018-11-08 10:30:00,52.23,52.24,52.21,52.23,6855.0,41.627,41.6349,41.611,41.627,6855.0
2018-11-08 11:00:00,52.21,52.25,52.2,52.21,307375.0,41.611,41.6429,41.603,41.611,307375.0
2018-11-08 11:30:00,52.24,52.24,52.21,52.21,31145.0,41.6349,41.6349,41.611,41.611,31145.0
2018-11-08 12:00:00,52.21,52.22,52.21,52.22,12955.0,41.611,41.619,41.611,41.619,12955.0
2018-11-08 12:30:00,52.22,52.22,52.2,52.2,56906.0,41.619,41.619,41.603,41.603,56906.0
2018-11-08 13:00:00,52.21,52.21,52.2,52.21,16620.0,41.611,41.611,41.603,41.611,16620.0
2018-11-08 13:30:00,52.21,52.22,52.18,52.19,139684.0,41.611,41.619,41.5871,41.5951,139684.0
2018-11-08 14:00:00,52.19,52.23,52.16,52.17,52088.0,41.5951,41.627,41.5712,41.5791,52088.0
2018-11-08 14:30:00,52.16,52.2,52.15,52.16,43217.0,41.5712,41.603,41.5632,41.5712,43217.0
2018-11-08 15:00:00,52.16,52.19,52.13,52.14,37989.0,41.5712,41.5951,41.5473,41.5552,37989.0
2018-11-08 15:30:00,52.16,52.16,52.13,52.14,46989.0,41.5712,41.5712,41.5473,41.5552,46989.0
2018-11-09 09:30:00,52.19,52.22,52.18,52.2,17057.0,41.5951,41.619,41.5871,41.603,17057.0
2018-11-09 10:00:00,52.22,52.23,52.2,52.22,6676.0,41.619,41.627,41.603,41.619,6676.0
2018-11-09 10:30:00,52.21,52.25,52.2,52.25,16592.0,41.611,41.6429,41.603,41.6429,16592.0
2018-11-09 11:00:00,52.25,52.26,52.24,52.24,17769.0,41.6429,41.6509,41.6349,41.6349,17769.0
2018-11-09 11:30:00,52.25,52.26,52.22,52.24,87740.0,41.6429,41.6509,41.619,41.6349,87740.0
2018-11-09 12:00:00,52.25,52.26,52.22,52.23,12998.0,41.6429,41.6509,41.619,41.627,12998.0
2018-11-09 12:30:00,52.23,52.23,52.21,52.21,12649.0,41.627,41.627,41.611,41.611,12649.0
2018-11-09 13:00:00,52.23,52.23,52.21,52.22,10404.0,41.627,41.627,41.611,41.619,10404.0
2018-11-09 13:30:00,52.22,52.24,52.22,52.23,28160.0,41.619,41.6349,41.619,41.627,28160.0
2018-11-09 14:00:00,52.23,52.25,52.21,52.24,34706.0,41.627,41.6429,41.611,41.6349,34706.0
2018-11-09 14:30:00,52.21,52.23,52.19,52.21,230557.0,41.611,41.627,41.5951,41.611,230557.0
2018-11-09 15:00:00,52.22,52.22,52.2,52.2,33850.0,41.619,41.619,41.603,41.603,33850.0
2018-11-09 15:30:00,52.2,52.22,52.2,52.21,32655.0,41.603,41.619,41.603,41.611,32655.0
2018-11-12 09:30:00,52.27,52.29,52.27,52.29,13655.0,41.6588,41.6748,41.6588,41.6748,13655.0
2018-11-12 10:00:00,52.28,52.28,52.25,52.25,23304.0,41.6668,41.6668,41.6429,41.6429,23304.0
2018-11-12 10:30:00,52.25,52.26,52.25,52.26,8578.0,41.6429,41.6509,41.6429,41.6509,8578.0
2018-11-12 11:00:00,52.25,52.26,52.22,52.23,17738.0,41.6429,41.6509,41.619,41.627,17738.0
2018-11-12 11:30:00,52.23,52.24,52.19,52.2,4999.0,41.627,41.6349,41.5951,41.603,4999.0
2018-11-12 12:00:00,52.2,52.21,52.19,52.21,11383.0,41.603,41.611,41.5951,41.611,11383.0
2018-11-12 12:30:00,52.21,52.22,52.2,52.2,26878.0,41.611,41.619,41.603,41.603,26878.0
2018-11-12 13:00:00,52.2,52.22,52.2,52.21,7319.0,41.603,41.619,41.603,41.611,7319.0
2018-11-12 13:30:00,52.21,52.22,52.21,52.21,12902.0,41.611,41.619,41.611,41.611,12902.0
2018-11-12 14:00:00,52.21,52.22,52.2,52.21,22419.0,41.611,41.619,41.603,41.611,22419.0
2018-11-12 14:30:00,52.21,52.23,52.2,52.21,38158.0,41.611,41.627,41.603,41.611,38158.0
2018-11-12 15:00:00,52.22,52.22,52.21,52.22,13375.0,41.619,41.619,41.611,41.619,13375.0
2018-11-12 15:30:00,52.21,52.22,52.21,52.22,25967.0,41.611,41.619,41.611,41.619,25967.0
2018-11-13 09:30:00,52.25,52.26,52.19,52.2,28170.0,41.6429,41.6509,41.5951,41.603,28170.0
2018-11-13 10:00:00,52.2,52.23,52.17,52.21,15301.0,41.603,41.627,41.5791,41.611,15301.0
2018-11-13 10:30:00,52.23,52.23,52.2,52.2,24708.0,41.627,41.627,41.603,41.603,24708.0
2018-11-13 11:00:00,52.21,52.22,52.2,52.2,12160.0,41.611,41.619,41.603,41.603,12160.0
2018-11-13 11:30:00,52.2,52.21,52.16,52.18,34724.0,41.603,41.611,41.5712,41.5871,34724.0
2018-11-13 12:00:00,52.17,52.18,52.16,52.16,15223.0,41.5791,41.5871,41.5712,41.5712,15223.0
2018-11-13 12:30:00,52.16,52.2,52.16,52.19,17998.0,41.5712,41.603,41.5712,41.5951,17998.0
2018-11-13 13:00:00,52.19,52.2,52.18,52.19,30234.0,41.5951,41.603,41.5871,41.5951,30234.0
2018-11-13 13:30:00,52.2,52.21,52.19,52.2,21414.0,41.603,41.611,41.5951,41.603,21414.0
2018-11-13 14:00:00,52.2,52.23,52.19,52.22,21319.0,41.603,41.627,41.5951,41.619,21319.0
2018-11-13 14:30:00,52.22,52.23,52.19,52.21,29775.0,41.619,41.627,41.5951,41.611,29775.0
2018-11-13 15:00:00,52.22,52.22,52.2,52.22,19989.0,41.619,41.619,41.603,41.619,19989.0
2018-11-13 15:30:00,52.22,52.22,52.19,52.2,15591.0,41.619,41.619,41.5951,41.603,15591.0
2018-11-14 09:30:00,52.12,52.16,52.11,52.15,16254.0,41.5393,41.5712,41.5313,41.5632,16254.0
2018-11-14 10:00:00,52.15,52.17,52.13,52.16,9696.0,41.5632,41.5791,41.5473,41.5712,9696.0
2018-11-14 10:30:00,52.15,52.16,52.13,52.15,20463.0,41.5632,41.5712,41.5473,41.5632,20463.0
2018-11-14 11:00:00,52.15,52.2,52.14,52.19,11686.0,41.5632,41.603,41.5552,41.5951,11686.0
2018-11-14 11:30:00,52.19,52.21,52.17,52.17,20105.0,41.5951,41.611,41.5791,41.5791,20105.0
2018-11-14 12:00:00,52.17,52.19,52.15,52.16,46697.0,41.5791,41.5951,41.5632,41.5712,46697.0
2018-11-14 12:30:00,52.16,52.21,52.15,52.2,14334.0,41.5712,41.611,41.5632,41.603,14334.0
2018-11-14 13:00:00,52.19,52.2,52.16,52.2,20469.0,41.5951,41.603,41.5712,41.603,20469.0
2018-11-14 13:30:00,52.18,52.24,52.18,52.21,25186.0,41.5871,41.6349,41.5871,41.611,25186.0
2018-11-14 14:00:00,52.2,52.23,52.14,52.17,26629.0,41.603,41.627,41.5552,41.5791,26629.0
2018-11-14 14:30:00,52.18,52.19,52.14,52.16,40785.0,41.5871,41.5951,41.5552,41.5712,40785.0
2018-11-14 15:00:00,52.15,52.17,52.12,52.16,48589.0,41.5632,41.5791,41.5393,41.5712,48589.0
2018-11-14 15:30:00,52.16,52.17,52.12,52.13,71987.0,41.5712,41.5791,41.5393,41.5473,71987.0
2018-11-15 09:30:00,52.14,52.15,52.05,52.07,33759.0,41.5552,41.5632,41.4835,41.4994,33759.0
2018-11-15 10:00:00,52.06,52.08,52.05,52.06,19593.0,41.4915,41.5074,41.4835,41.4915,19593.0
2018-11-15 10:30:00,52.07,52.07,52.03,52.03,46429.0,41.4994,41.4994,41.4676,41.4676,46429.0
2018-11-15 11:00:00,52.04,52.04,52.02,52.02,38663.0,41.4755,41.4755,41.4596,41.4596,38663.0
2018-11-15 11:30:00,52.03,52.05,52.02,52.04,34500.0,41.4676,41.4835,41.4596,41.4755,34500.0
2018-11-15 12:00:00,52.04,52.05,52.02,52.04,18502.0,41.4755,41.4835,41.4596,41.4755,18502.0
2018-11-15 12:30:00,52.04,52.05,52.0,52.05,638584.0,41.4755,41.4835,41.4436,41.4835,638584.0
2018-11-15 13:00:00,52.06,52.06,52.03,52.04,32501.0,41.4915,41.4915,41.4676,41.4755,32501.0
2018-11-15 13:30:00,52.03,52.03,52.0,52.02,36067.0,41.4676,41.4676,41.4436,41.4596,36067.0
2018-11-15 14:00:00,52.01,52.03,52.0,52.01,38941.0,41.4516,41.4676,41.4436,41.4516,38941.0
2018-11-15 14:30:00,52.01,52.04,52.0,52.03,55888.0,41.4516,41.4755,41.4436,41.4676,55888.0
2018-11-15 15:00:00,52.03,52.06,52.02,52.05,44815.0,41.4676,41.4915,41.4596,41.4835,44815.0
2018-11-15 15:30:00,52.05,52.08,52.04,52.06,50997.0,41.4835,41.5074,41.4755,41.4915,50997.0
2018-11-16 09:30:00,52.13,52.15,52.08,52.11,17435.0,41.5473,41.5632,41.5074,41.5313,17435.0
2018-11-16 10:00:00,52.09,52.12,52.08,52.12,20142.0,41.5154,41.5393,41.5074,41.5393,20142.0
2018-11-16 10:30:00,52.1,52.1,52.08,52.08,15384.0,41.5233,41.5233,41.5074,41.5074,15384.0
2018-11-16 11:00:00,52.09,52.12,52.08,52.1,22513.0,41.5154,41.5393,41.5074,41.5233,22513.0
2018-11-16 11:30:00,52.11,52.12,52.09,52.12,35250.0,41.5313,41.5393,41.5154,41.5393,35250.0
2018-11-16 12:00:00,52.11,52.14,52.1,52.13,15950.0,41.5313,41.5552,41.5233,41.5473,15950.0
2018-11-16 12:30:00,52.13,52.14,52.09,52.11,25421.0,41.5473,41.5552,41.5154,41.5313,25421.0
2018-11-16 13:00:00,52.11,52.14,52.1,52.13,31883.0,41.5313,41.5552,41.5233,41.5473,31883.0
2018-11-16 13:30:00,52.13,52.15,52.12,52.14,26746.0,41.5473,41.5632,41.5393,41.5552,26746.0
2018-11-16 14:00:00,52.14,52.15,52.12,52.12,51334.0,41.5552,41.5632,41.5393,41.5393,51334.0
2018-11-16 14:30:00,52.13,52.14,52.11,52.13,29074.0,41.5473,41.5552,41.5313,41.5473,29074.0
2018-11-16 15:00:00,52.13,52.14,52.12,52.13,30899.0,41.5473,41.5552,41.5393,41.5473,30899.0
2018-11-16 15:30:00,52.13,52.18,52.11,52.18,111943.0,41.5473,41.5871,41.5313,41.5871,111943.0
2018-11-19 09:30:00,52.15,52.15,52.14,52.15,36463.0,41.5632,41.5632,41.5552,41.5632,36463.0
2018-11-19 10:00:00,52.16,52.19,52.16,52.16,17374.0,41.5712,41.5951,41.5712,41.5712,17374.0
2018-11-19 10:30:00,52.17,52.19,52.17,52.17,17175.0,41.5791,41.5951,41.5791,41.5791,17175.0
2018-11-19 11:00:00,52.18,52.18,52.15,52.16,14888.0,41.5871,41.5871,41.5632,41.5712,14888.0
2018-11-19 11:30:00,52.16,52.17,52.14,52.14,10522.0,41.5712,41.5791,41.5552,41.5552,10522.0
2018-11-19 12:00:00,52.15,52.15,52.13,52.14,15632.0,41.5632,41.5632,41.5473,41.5552,15632.0
2018-11-19 12:30:00,52.14,52.18,52.13,52.15,25487.0,41.5552,41.5871,41.5473,41.5632,25487.0
2018-11-19 13:00:00,52.15,52.16,52.15,52.16,14342.0,41.5632,41.5712,41.5632,41.5712,14342.0
2018-11-19 13:30:00,52.16,52.16,52.12,52.14,31418.0,41.5712,41.5712,41.5393,41.5552,31418.0
2018-11-19 14:00:00,52.15,52.15,52.13,52.13,44842.0,41.5632,41.5632,41.5473,41.5473,44842.0
2018-11-19 14:30:00,52.13,52.14,52.12,52.12,22298.0,41.5473,41.5552,41.5393,41.5393,22298.0
2018-11-19 15:00:00,52.13,52.14,52.11,52.14,48416.0,41.5473,41.5552,41.5313,41.5552,48416.0
2018-11-19 15:30:00,52.13,52.18,52.12,52.16,63588.0,41.5473,41.5871,41.5393,41.5712,63588.0
2018-11-20 09:30:00,52.08,52.09,52.06,52.08,19611.0,41.5074,41.5154,41.4915,41.5074,19611.0
2018-11-20 10:00:00,52.08,52.11,52.08,52.08,13688.0,41.5074,41.5313,41.5074,41.5074,13688.0
2018-11-20 10:30:00,52.08,52.09,52.04,52.04,23189.0,41.5074,41.5154,41.4755,41.4755,23189.0
2018-11-20 11:00:00,52.04,52.07,52.04,52.05,58758.0,41.4755,41.4994,41.4755,41.4835,58758.0
2018-11-20 11:30:00,52.06,52.07,52.03,52.05,87848.0,41.4915,41.4994,41.4676,41.4835,87848.0
2018-11-20 12:00:00,52.05,52.07,52.04,52.06,54646.0,41.4835,41.4994,41.4755,41.4915,54646.0
2018-11-20 12:30:00,52.06,52.09,52.06,52.06,34564.0,41.4915,41.5154,41.4915,41.4915,34564.0
2018-11-20 13:00:00,52.06,52.08,52.05,52.08,48744.0,41.4915,41.5074,41.4835,41.5074,48744.0
2018-11-20 13:30:00,52.09,52.09,52.06,52.06,50586.0,41.5154,41.5154,41.4915,41.4915,50586.0
2018-11-20 14:00:00,52.06,52.07,52.05,52.05,44049.0,41.4915,41.4994,41.4835,41.4835,44049.0
2018-11-20 14:30:00,52.06,52.06,52.05,52.06,55274.0,41.4915,41.4915,41.4835,41.4915,55274.0
2018-11-20 15:00:00,52.06,52.06,52.04,52.04,116730.0,41.4915,41.4915,41.4755,41.4755,116730.0
2018-11-20 15:30:00,52.04,52.05,52.01,52.03,73313.0,41.4755,41.4835,41.4516,41.4676,73313.0
2018-11-21 09:30:00,52.09,52.15,52.09,52.12,41112.0,41.5154,41.5632,41.5154,41.5393,41112.0
2018-11-21 10:00:00,52.12,52.14,52.11,52.11,35282.0,41.5393,41.5552,41.5313,41.5313,35282.0
2018-11-21 10:30:00,52.12,52.14,52.11,52.13,9250.0,41.5393,41.5552,41.5313,41.5473,9250.0
2018-11-21 11:00:00,52.13,52.13,52.1,52.12,28385.0,41.5473,41.5473,41.5233,41.5393,28385.0
2018-11-21 11:30:00,52.11,52.12,52.09,52.09,14714.0,41.5313,41.5393,41.5154,41.5154,14714.0
2018-11-21 12:00:00,52.1,52.13,52.09,52.13,6159.0,41.5233,41.5473,41.5154,41.5473,6159.0
2018-11-21 12:30:00,52.11,52.12,52.1,52.1,6406.0,41.5313,41.5393,41.5233,41.5233,6406.0
2018-11-21 13:00:00,52.11,52.11,52.09,52.11,36884.0,41.5313,41.5313,41.5154,41.5313,36884.0
2018-11-21 13:30:00,52.11,52.11,52.1,52.11,93618.0,41.5313,41.5313,41.5233,41.5313,93618.0
2018-11-21 14:00:00,52.11,52.11,52.08,52.08,93385.0,41.5313,41.5313,41.5074,41.5074,93385.0
2018-11-21 14:30:00,52.08,52.1,52.07,52.1,111484.0,41.5074,41.5233,41.4994,41.5233,111484.0
2018-11-21 15:00:00,52.1,52.1,52.07,52.08,101162.0,41.5233,41.5233,41.4994,41.5074,101162.0
2018-11-21 15:30:00,52.08,52.08,52.06,52.08,109479.0,41.5074,41.5074,41.4915,41.5074,109479.0
2018-11-23 09:30:00,52.19,52.2,52.14,52.14,8882.0,41.5951,41.603,41.5552,41.5552,8882.0
2018-11-23 10:00:00,52.14,52.14,52.13,52.14,13088.0,41.5552,41.5552,41.5473,41.5552,13088.0
2018-11-23 10:30:00,52.14,52.14,52.11,52.11,19795.0,41.5552,41.5552,41.5313,41.5313,19795.0
2018-11-23 11:00:00,52.12,52.12,52.1,52.1,11887.0,41.5393,41.5393,41.5233,41.5233,11887.0
2018-11-23 11:30:00,52.11,52.11,52.1,52.11,12428.0,41.5313,41.5313,41.5233,41.5313,12428.0
2018-11-23 12:00:00,52.1,52.11,52.1,52.11,6243.0,41.5233,41.5313,41.5233,41.5313,6243.0
2018-11-23 12:30:00,52.11,52.11,52.1,52.11,14882.0,41.5313,41.5313,41.5233,41.5313,14882.0
2018-11-26 09:30:00,52.09,52.13,52.09,52.11,12438.0,41.5154,41.5473,41.5154,41.5313,12438.0
2018-11-26 10:00:00,52.12,52.14,52.11,52.14,9636.0,41.5393,41.5552,41.5313,41.5552,9636.0
2018-11-26 10:30:00,52.12,52.15,52.12,52.13,13313.0,41.5393,41.5632,41.5393,41.5473,13313.0
2018-11-26 11:00:00,52.12,52.13,52.12,52.12,14101.0,41.5393,41.5473,41.5393,41.5393,14101.0
2018-11-26 11:30:00,52.12,52.14,52.12,52.13,8082.0,41.5393,41.5552,41.5393,41.5473,8082.0
2018-11-26 12:00:00,52.12,52.12,52.11,52.12,8107.0,41.5393,41.5393,41.5313,41.5393,8107.0
2018-11-26 12:30:00,52.11,52.12,52.11,52.11,6108.0,41.5313,41.5393,41.5313,41.5313,6108.0
2018-11-26 13:00:00,52.12,52.12,52.11,52.12,9452.0,41.5393,41.5393,41.5313,41.5393,9452.0
2018-11-26 13:30:00,52.12,52.12,52.09,52.1,34220.0,41.5393,41.5393,41.5154,41.5233,34220.0
2018-11-26 14:00:00,52.1,52.11,52.08,52.09,80941.0,41.5233,41.5313,41.5074,41.5154,80941.0
2018-11-26 14:30:00,52.1,52.12,52.09,52.1,51324.0,41.5233,41.5393,41.5154,41.5233,51324.0
2018-11-26 15:00:00,52.11,52.12,52.1,52.12,22634.0,41.5313,41.5393,41.5233,41.5393,22634.0
2018-11-26 15:30:00,52.12,52.12,52.1,52.11,32415.0,41.5393,41.5393,41.5233,41.5313,32415.0
2018-11-27 09:30:00,52.08,52.12,52.08,52.12,17522.0,41.5074,41.5393,41.5074,41.5393,17522.0
2018-11-27 10:00:00,52.12,52.13,52.11,52.12,982277.0,41.5393,41.5473,41.5313,41.5393,982277.0
2018-11-27 10:30:00,52.12,52.12,52.11,52.11,10352.0,41.5393,41.5393,41.5313,41.5313,10352.0
2018-11-27 11:00:00,52.1,52.11,52.09,52.1,12969.0,41.5233,41.5313,41.5154,41.5233,12969.0
2018-11-27 11:30:00,52.09,52.1,52.08,52.1,13382.0,41.5154,41.5233,41.5074,41.5233,13382.0
2018-11-27 12:00:00,52.1,52.1,52.08,52.09,23030.0,41.5233,41.5233,41.5074,41.5154,23030.0
2018-11-27 12:30:00,52.08,52.11,52.08,52.09,13887.0,41.5074,41.5313,41.5074,41.5154,13887.0
2018-11-27 13:00:00,52.11,52.13,52.1,52.11,21665.0,41.5313,41.5473,41.5233,41.5313,21665.0
2018-11-27 13:30:00,52.12,52.13,52.11,52.11,22712.0,41.5393,41.5473,41.5313,41.5313,22712.0
2018-11-27 14:00:00,52.11,52.12,52.11,52.12,17637.0,41.5313,41.5393,41.5313,41.5393,17637.0
2018-11-27 14:30:00,52.12,52.12,52.09,52.09,43647.0,41.5393,41.5393,41.5154,41.5154,43647.0
2018-11-27 15:00:00,52.1,52.1,52.07,52.08,16278.0,41.5233,41.5233,41.4994,41.5074,16278.0
2018-11-27 15:30:00,52.07,52.11,52.07,52.1,20858.0,41.4994,41.5313,41.4994,41.5233,20858.0
2018-11-28 09:30:00,52.06,52.1,52.05,52.05,37605.0,41.4915,41.5233,41.4835,41.4835,37605.0
2018-11-28 10:00:00,52.06,52.06,51.99,51.99,32329.0,41.4915,41.4915,41.4357,41.4357,32329.0
2018-11-28 10:30:00,52.0,52.01,51.99,52.0,28853.0,41.4436,41.4516,41.4357,41.4436,28853.0
2018-11-28 11:00:00,51.99,52.0,51.98,51.98,27231.0,41.4357,41.4436,41.4277,41.4277,27231.0
2018-11-28 11:30:00,51.98,52.01,51.98,51.99,516770.0,41.4277,41.4516,41.4277,41.4357,516770.0
2018-11-28 12:00:00,51.99,52.11,51.99,52.1,75103.0,41.4357,41.5313,41.4357,41.5233,75103.0
2018-11-28 12:30:00,52.1,52.11,52.08,52.1,110770.0,41.5233,41.5313,41.5074,41.5233,110770.0
2018-11-28 13:00:00,52.1,52.15,52.09,52.14,36566.0,41.5233,41.5632,41.5154,41.5552,36566.0
2018-11-28 13:30:00,52.14,52.2,52.13,52.18,40527.0,41.5552,41.603,41.5473,41.5871,40527.0
2018-11-28 14:00:00,52.18,52.19,52.16,52.18,40106.0,41.5871,41.5951,41.5712,41.5871,40106.0
2018-11-28 14:30:00,52.18,52.21,52.17,52.2,121071.0,41.5871,41.611,41.5791,41.603,121071.0
2018-11-28 15:00:00,52.19,52.22,52.18,52.21,135204.0,41.5951,41.619,41.5871,41.611,135204.0
2018-11-28 15:30:00,52.21,52.23,52.2,52.22,151700.0,41.611,41.627,41.603,41.619,151700.0
2018-11-29 09:30:00,52.2,52.24,52.2,52.23,20557.0,41.603,41.6349,41.603,41.627,20557.0
2018-11-29 10:00:00,52.24,52.24,52.2,52.21,7616.0,41.6349,41.6349,41.603,41.611,7616.0
2018-11-29 10:30:00,52.19,52.23,52.17,52.19,42034.0,41.5951,41.627,41.5791,41.5951,42034.0
2018-11-29 11:00:00,52.18,52.2,52.16,52.17,145058.0,41.5871,41.603,41.5712,41.5791,145058.0
2018-11-29 11:30:00,52.16,52.17,52.15,52.15,35268.0,41.5712,41.5791,41.5632,41.5632,35268.0
2018-11-29 12:00:00,52.15,52.16,52.15,52.15,13869.0,41.5632,41.5712,41.5632,41.5632,13869.0
2018-11-29 12:30:00,52.16,52.16,52.13,52.13,15438.0,41.5712,41.5712,41.5473,41.5473,15438.0
2018-11-29 13:00:00,52.13,52.15,52.1,52.13,44476.0,41.5473,41.5632,41.5233,41.5473,44476.0
2018-11-29 13:30:00,52.13,52.15,52.13,52.13,12344.0,41.5473,41.5632,41.5473,41.5473,12344.0
2018-11-29 14:00:00,52.13,52.16,52.11,52.12,32804.0,41.5473,41.5712,41.5313,41.5393,32804.0
2018-11-29 14:30:00,52.13,52.18,52.12,52.16,35625.0,41.5473,41.5871,41.5393,41.5712,35625.0
2018-11-29 15:00:00,52.15,52.2,52.15,52.17,33915.0,41.5632,41.603,41.5632,41.5791,33915.0
2018-11-29 15:30:00,52.16,52.17,52.13,52.14,23019.0,41.5712,41.5791,41.5473,41.5552,23019.0
2018-11-30 09:30:00,52.15,52.17,52.11,52.13,14915.0,41.5632,41.5791,41.5313,41.5473,14915.0
2018-11-30 10:00:00,52.14,52.15,52.11,52.11,46600.0,41.5552,41.5632,41.5313,41.5313,46600.0
2018-11-30 10:30:00,52.11,52.12,52.11,52.11,5329.0,41.5313,41.5393,41.5313,41.5313,5329.0
2018-11-30 11:00:00,52.12,52.12,52.1,52.11,34053.0,41.5393,41.5393,41.5233,41.5313,34053.0
2018-11-30 11:30:00,52.12,52.12,52.08,52.1,17015.0,41.5393,41.5393,41.5074,41.5233,17015.0
2018-11-30 12:00:00,52.1,52.1,52.07,52.07,19175.0,41.5233,41.5233,41.4994,41.4994,19175.0
2018-11-30 12:30:00,52.07,52.1,52.05,52.05,44175.0,41.4994,41.5233,41.4835,41.4835,44175.0
2018-11-30 13:00:00,52.05,52.06,52.05,52.05,10938.0,41.4835,41.4915,41.4835,41.4835,10938.0
2018-11-30 13:30:00,52.05,52.06,52.05,52.05,18114.0,41.4835,41.4915,41.4835,41.4835,18114.0
2018-11-30 14:00:00,52.05,52.08,52.05,52.08,22284.0,41.4835,41.5074,41.4835,41.5074,22284.0
2018-11-30 14:30:00,52.08,52.08,52.06,52.06,38588.0,41.5074,41.5074,41.4915,41.4915,38588.0
2018-11-30 15:00:00,52.07,52.14,52.06,52.11,27008.0,41.4994,41.5552,41.4915,41.5313,27008.0
2018-11-30 15:30:00,52.11,52.13,52.09,52.1,41664.0,41.5313,41.5473,41.5154,41.5233,41664.0
2018-12-03 09:30:00,52.02,52.08,52.02,52.06,21071.0,41.6019,41.6498,41.6019,41.6338,21071.0
2018-12-03 10:00:00,52.05,52.06,52.01,52.04,26573.0,41.6258,41.6338,41.5939,41.6178,26573.0
2018-12-03 10:30:00,52.03,52.08,52.03,52.07,1658286.0,41.6099,41.6498,41.6099,41.6418,1658286.0
2018-12-03 11:00:00,52.07,52.09,52.07,52.08,15824.0,41.6418,41.6578,41.6418,41.6498,15824.0
2018-12-03 11:30:00,52.08,52.09,52.06,52.08,12549.0,41.6498,41.6578,41.6338,41.6498,12549.0
2018-12-03 12:00:00,52.08,52.09,52.05,52.06,11074.0,41.6498,41.6578,41.6258,41.6338,11074.0
2018-12-03 12:30:00,52.07,52.07,52.04,52.05,10740.0,41.6418,41.6418,41.6178,41.6258,10740.0
2018-12-03 13:00:00,52.06,52.07,52.04,52.07,16871.0,41.6338,41.6418,41.6178,41.6418,16871.0
2018-12-03 13:30:00,52.07,52.1,52.05,52.09,47352.0,41.6418,41.6658,41.6258,41.6578,47352.0
2018-12-03 14:00:00,52.09,52.1,52.05,52.05,11917.0,41.6578,41.6658,41.6258,41.6258,11917.0
2018-12-03 14:30:00,52.06,52.06,52.04,52.05,39416.0,41.6338,41.6338,41.6178,41.6258,39416.0
2018-12-03 15:00:00,52.05,52.05,52.04,52.05,24708.0,41.6258,41.6258,41.6178,41.6258,24708.0
2018-12-03 15:30:00,52.05,52.07,52.05,52.05,36507.0,41.6258,41.6418,41.6258,41.6258,36507.0
2018-12-04 09:30:00,52.08,52.11,52.05,52.06,30655.0,41.6498,41.6738,41.6258,41.6338,30655.0
2018-12-04 10:00:00,52.07,52.09,52.06,52.08,10808.0,41.6418,41.6578,41.6338,41.6498,10808.0
2018-12-04 10:30:00,52.08,52.09,52.06,52.06,7484.0,41.6498,41.6578,41.6338,41.6338,7484.0
2018-12-04 11:00:00,52.04,52.08,52.04,52.07,26937.0,41.6178,41.6498,41.6178,41.6418,26937.0
2018-12-04 11:30:00,52.06,52.1,52.05,52.06,21515.0,41.6338,41.6658,41.6258,41.6338,21515.0
2018-12-04 12:00:00,52.07,52.08,52.04,52.06,39574.0,41.6418,41.6498,41.6178,41.6338,39574.0
2018-12-04 12:30:00,52.08,52.08,52.02,52.05,24546.0,41.6498,41.6498,41.6019,41.6258,24546.0
2018-12-04 13:00:00,52.04,52.13,52.04,52.13,16064.0,41.6178,41.6898,41.6178,41.6898,16064.0
2018-12-04 13:30:00,52.11,52.11,52.05,52.05,48937.0,41.6738,41.6738,41.6258,41.6258,48937.0
2018-12-04 14:00:00,52.06,52.06,52.03,52.03,21807.0,41.6338,41.6338,41.6099,41.6099,21807.0
2018-12-04 14:30:00,52.04,52.04,52.0,52.01,21398.0,41.6178,41.6178,41.5859,41.5939,21398.0
2018-12-04 15:00:00,52.02,52.05,52.01,52.05,24499.0,41.6019,41.6258,41.5939,41.6258,24499.0
2018-12-04 15:30:00,52.04,52.05,52.01,52.01,21809.0,41.6178,41.6258,41.5939,41.5939,21809.0
2018-12-06 09:30:00,52.1,52.23,52.1,52.2,67302.0,41.6658,41.7698,41.6658,41.7458,67302.0
2018-12-06 10:00:00,52.2,52.21,52.13,52.17,66270.0,41.7458,41.7538,41.6898,41.7218,66270.0
2018-12-06 10:30:00,52.19,52.19,52.14,52.18,49157.0,41.7378,41.7378,41.6978,41.7298,49157.0
2018-12-06 11:00:00,52.17,52.17,52.14,52.16,11868.0,41.7218,41.7218,41.6978,41.7138,11868.0
2018-12-06 11:30:00,52.15,52.15,52.08,52.1,17170.0,41.7058,41.7058,41.6498,41.6658,17170.0
2018-12-06 12:00:00,52.09,52.11,52.01,52.03,16986.0,41.6578,41.6738,41.5939,41.6099,16986.0
2018-12-06 12:30:00,52.03,52.05,52.01,52.04,31264.0,41.6099,41.6258,41.5939,41.6178,31264.0
2018-12-06 13:00:00,52.05,52.09,52.04,52.09,19253.0,41.6258,41.6578,41.6178,41.6578,19253.0
2018-12-06 13:30:00,52.09,52.1,52.06,52.07,23807.0,41.6578,41.6658,41.6338,41.6418,23807.0
2018-12-06 14:00:00,52.07,52.12,52.06,52.1,37879.0,41.6418,41.6818,41.6338,41.6658,37879.0
2018-12-06 14:30:00,52.11,52.12,52.08,52.11,81449.0,41.6738,41.6818,41.6498,41.6738,81449.0
2018-12-06 15:00:00,52.1,52.12,52.09,52.11,87433.0,41.6658,41.6818,41.6578,41.6738,87433.0
2018-12-06 15:30:00,52.11,52.13,52.09,52.13,59017.0,41.6738,41.6898,41.6578,41.6898,59017.0
2018-12-07 09:30:00,52.2,52.2,52.16,52.16,34899.0,41.7458,41.7458,41.7138,41.7138,34899.0
2018-12-07 10:00:00,52.18,52.22,52.08,52.12,261326.0,41.7298,41.7618,41.6498,41.6818,261326.0
2018-12-07 10:30:00,52.12,52.14,52.1,52.14,63823.0,41.6818,41.6978,41.6658,41.6978,63823.0
2018-12-07 11:00:00,52.13,52.14,52.12,52.13,25790.0,41.6898,41.6978,41.6818,41.6898,25790.0
2018-12-07 11:30:00,52.13,52.14,52.12,52.14,10787.0,41.6898,41.6978,41.6818,41.6978,10787.0
2018-12-07 12:00:00,52.13,52.16,52.12,52.16,29783.0,41.6898,41.7138,41.6818,41.7138,29783.0
2018-12-07 12:30:00,52.15,52.18,52.13,52.15,16055.0,41.7058,41.7298,41.6898,41.7058,16055.0
2018-12-07 13:00:00,52.15,52.17,52.12,52.16,51630.0,41.7058,41.7218,41.6818,41.7138,51630.0
2018-12-07 13:30:00,52.15,52.18,52.15,52.16,36793.0,41.7058,41.7298,41.7058,41.7138,36793.0
2018-12-07 14:00:00,52.17,52.2,52.16,52.18,26880.0,41.7218,41.7458,41.7138,41.7298,26880.0
2018-12-07 14:30:00,52.18,52.21,52.17,52.2,60937.0,41.7298,41.7538,41.7218,41.7458,60937.0
2018-12-07 15:00:00,52.2,52.2,52.19,52.2,59210.0,41.7458,41.7458,41.7378,41.7458,59210.0
2018-12-07 15:30:00,52.19,52.2,52.16,52.19,60946.0,41.7378,41.7458,41.7138,41.7378,60946.0
2018-12-10 09:30:00,52.21,52.23,52.19,52.21,19667.0,41.7538,41.7698,41.7378,41.7538,19667.0
2018-12-10 10:00:00,52.21,52.21,52.16,52.18,20132.0,41.7538,41.7538,41.7138,41.7298,20132.0
2018-12-10 10:30:00,52.18,52.2,52.16,52.2,26662.0,41.7298,41.7458,41.7138,41.7458,26662.0
2018-12-10 11:00:00,52.19,52.22,52.18,52.19,17804.0,41.7378,41.7618,41.7298,41.7378,17804.0
2018-12-10 11:30:00,52.18,52.18,52.13,52.13,15957.0,41.7298,41.7298,41.6898,41.6898,15957.0
2018-12-10 12:00:00,52.14,52.15,52.1,52.11,81551.0,41.6978,41.7058,41.6658,41.6738,81551.0
2018-12-10 12:30:00,52.11,52.16,52.11,52.13,35845.0,41.6738,41.7138,41.6738,41.6898,35845.0
2018-12-10 13:00:00,52.16,52.16,52.13,52.15,20237.0,41.7138,41.7138,41.6898,41.7058,20237.0
2018-12-10 13:30:00,52.16,52.16,52.12,52.13,18820.0,41.7138,41.7138,41.6818,41.6898,18820.0
2018-12-10 14:00:00,52.13,52.17,52.12,52.16,38512.0,41.6898,41.7218,41.6818,41.7138,38512.0
2018-12-10 14:30:00,52.15,52.18,52.13,52.18,61079.0,41.7058,41.7298,41.6898,41.7298,61079.0
2018-12-10 15:00:00,52.18,52.19,52.16,52.17,50249.0,41.7298,41.7378,41.7138,41.7218,50249.0
2018-12-10 15:30:00,52.17,52.21,52.16,52.2,42636.0,41.7218,41.7538,41.7138,41.7458,42636.0
2018-12-11 09:30:00,52.2,52.23,52.19,52.22,23424.0,41.7458,41.7698,41.7378,41.7618,23424.0
2018-12-11 10:00:00,52.22,52.23,52.2,52.21,17406.0,41.7618,41.7698,41.7458,41.7538,17406.0
2018-12-11 10:30:00,52.22,52.24,52.19,52.23,25088.0,41.7618,41.7778,41.7378,41.7698,25088.0
2018-12-11 11:00:00,52.23,52.24,52.21,52.22,59238.0,41.7698,41.7778,41.7538,41.7618,59238.0
2018-12-11 11:30:00,52.22,52.24,52.2,52.22,50333.0,41.7618,41.7778,41.7458,41.7618,50333.0
2018-12-11 12:00:00,52.23,52.26,52.21,52.22,22594.0,41.7698,41.7938,41.7538,41.7618,22594.0
2018-12-11 12:30:00,52.22,52.22,52.21,52.22,20309.0,41.7618,41.7618,41.7538,41.7618,20309.0
2018-12-11 13:00:00,52.21,52.22,52.19,52.2,54233.0,41.7538,41.7618,41.7378,41.7458,54233.0
2018-12-11 13:30:00,52.2,52.23,52.18,52.21,66258.0,41.7458,41.7698,41.7298,41.7538,66258.0
2018-12-11 14:00:00,52.2,52.22,52.19,52.2,29277.0,41.7458,41.7618,41.7378,41.7458,29277.0
2018-12-11 14:30:00,52.19,52.2,52.19,52.2,53988.0,41.7378,41.7458,41.7378,41.7458,53988.0
2018-12-11 15:00:00,52.2,52.21,52.17,52.18,60392.0,41.7458,41.7538,41.7218,41.7298,60392.0
2018-12-11 15:30:00,52.17,52.21,52.17,52.21,71277.0,41.7218,41.7538,41.7218,41.7538,71277.0
2018-12-12 09:30:00,52.22,52.26,52.21,52.25,54605.0,41.7618,41.7938,41.7538,41.7858,54605.0
2018-12-12 10:00:00,52.25,52.27,52.24,52.25,29496.0,41.7858,41.8018,41.7778,41.7858,29496.0
2018-12-12 10:30:00,52.26,52.28,52.25,52.26,14423.0,41.7938,41.8098,41.7858,41.7938,14423.0
2018-12-12 11:00:00,52.27,52.29,52.26,52.26,74313.0,41.8018,41.8178,41.7938,41.7938,74313.0
2018-12-12 11:30:00,52.27,52.28,52.26,52.27,24074.0,41.8018,41.8098,41.7938,41.8018,24074.0
2018-12-12 12:00:00,52.27,52.29,52.26,52.29,26527.0,41.8018,41.8178,41.7938,41.8178,26527.0
2018-12-12 12:30:00,52.29,52.29,52.26,52.28,23998.0,41.8178,41.8178,41.7938,41.8098,23998.0
2018-12-12 13:00:00,52.28,52.29,52.27,52.29,23552.0,41.8098,41.8178,41.8018,41.8178,23552.0
2018-12-12 13:30:00,52.28,52.3,52.28,52.29,18731.0,41.8098,41.8258,41.8098,41.8178,18731.0
2018-12-12 14:00:00,52.3,52.3,52.26,52.27,377519.0,41.8258,41.8258,41.7938,41.8018,377519.0
2018-12-12 14:30:00,52.26,52.27,52.21,52.22,107160.0,41.7938,41.8018,41.7538,41.7618,107160.0
2018-12-12 15:00:00,52.21,52.23,52.19,52.2,114787.0,41.7538,41.7698,41.7378,41.7458,114787.0
2018-12-12 15:30:00,52.19,52.21,52.16,52.21,203629.0,41.7378,41.7538,41.7138,41.7538,203629.0
2018-12-13 09:30:00,52.3,52.38,52.25,52.3,66778.0,41.8258,41.8898,41.7858,41.8258,66778.0
2018-12-13 10:00:00,52.3,52.31,52.28,52.3,14712.0,41.8258,41.8338,41.8098,41.8258,14712.0
2018-12-13 10:30:00,52.31,52.32,52.3,52.31,365717.0,41.8338,41.8418,41.8258,41.8338,365717.0
2018-12-13 11:00:00,52.3,52.31,52.29,52.31,41667.0,41.8258,41.8338,41.8178,41.8338,41667.0
2018-12-13 11:30:00,52.29,52.3,52.26,52.3,15759.0,41.8178,41.8258,41.7938,41.8258,15759.0
2018-12-13 12:00:00,52.29,52.31,52.26,52.29,185107.0,41.8178,41.8338,41.7938,41.8178,185107.0
2018-12-13 12:30:00,52.3,52.3,52.27,52.27,22174.0,41.8258,41.8258,41.8018,41.8018,22174.0
2018-12-13 13:00:00,52.28,52.3,52.27,52.27,218015.0,41.8098,41.8258,41.8018,41.8018,218015.0
2018-12-13 13:30:00,52.28,52.29,52.26,52.28,465931.0,41.8098,41.8178,41.7938,41.8098,465931.0
2018-12-13 14:00:00,52.28,52.3,52.27,52.29,65118.0,41.8098,41.8258,41.8018,41.8178,65118.0
2018-12-13 14:30:00,52.29,52.29,52.27,52.28,60501.0,41.8178,41.8178,41.8018,41.8098,60501.0
2018-12-13 15:00:00,52.28,52.28,52.26,52.27,52892.0,41.8098,41.8098,41.7938,41.8018,52892.0
2018-12-13 15:30:00,52.27,52.28,52.26,52.28,329581.0,41.8018,41.8098,41.7938,41.8098,329581.0
2018-12-14 09:30:00,52.33,52.36,52.32,52.32,34802.0,41.8498,41.8738,41.8418,41.8418,34802.0
2018-12-14 10:00:00,52.32,52.35,52.27,52.34,145750.0,41.8418,41.8658,41.8018,41.8578,145750.0
2018-12-14 10:30:00,52.34,52.35,52.31,52.32,75627.0,41.8578,41.8658,41.8338,41.8418,75627.0
2018-12-14 11:00:00,52.32,52.34,52.32,52.34,609377.0,41.8418,41.8578,41.8418,41.8578,609377.0
2018-12-14 11:30:00,52.34,52.36,52.33,52.35,75112.0,41.8578,41.8738,41.8498,41.8658,75112.0
2018-12-14 12:00:00,52.34,52.35,52.33,52.34,32471.0,41.8578,41.8658,41.8498,41.8578,32471.0
2018-12-14 12:30:00,52.34,52.34,52.31,52.32,55959.0,41.8578,41.8578,41.8338,41.8418,55959.0
2018-12-14 13:00:00,52.31,52.32,52.28,52.29,22952.0,41.8338,41.8418,41.8098,41.8178,22952.0
2018-12-14 13:30:00,52.29,52.3,52.28,52.3,24187.0,41.8178,41.8258,41.8098,41.8258,24187.0
2018-12-14 14:00:00,52.3,52.31,52.29,52.29,70091.0,41.8258,41.8338,41.8178,41.8178,70091.0
2018-12-14 14:30:00,52.3,52.31,52.29,52.3,35340.0,41.8258,41.8338,41.8178,41.8258,35340.0
2018-12-14 15:00:00,52.3,52.3,52.29,52.29,36261.0,41.8258,41.8258,41.8178,41.8178,36261.0
2018-12-14 15:30:00,52.3,52.3,52.28,52.3,35305.0,41.8258,41.8258,41.8098,41.8258,35305.0
2018-12-17 09:30:00,52.33,52.35,52.32,52.35,55262.0,41.8498,41.8658,41.8418,41.8658,55262.0
2018-12-17 10:00:00,52.35,52.35,52.32,52.34,44637.0,41.8658,41.8658,41.8418,41.8578,44637.0
2018-12-17 10:30:00,52.34,52.35,52.32,52.33,43805.0,41.8578,41.8658,41.8418,41.8498,43805.0
2018-12-17 11:00:00,52.33,52.34,52.32,52.34,45217.0,41.8498,41.8578,41.8418,41.8578,45217.0
2018-12-17 11:30:00,52.34,52.35,52.32,52.33,127588.0,41.8578,41.8658,41.8418,41.8498,127588.0
2018-12-17 12:00:00,52.34,52.38,52.33,52.37,35683.0,41.8578,41.8898,41.8498,41.8818,35683.0
2018-12-17 12:30:00,52.37,52.38,52.36,52.37,31642.0,41.8818,41.8898,41.8738,41.8818,31642.0
2018-12-17 13:00:00,52.37,52.38,52.35,52.38,59774.0,41.8818,41.8898,41.8658,41.8898,59774.0
2018-12-17 13:30:00,52.37,52.37,52.35,52.35,17219.0,41.8818,41.8818,41.8658,41.8658,17219.0
2018-12-17 14:00:00,52.36,52.38,52.35,52.35,26442.0,41.8738,41.8898,41.8658,41.8658,26442.0
2018-12-17 14:30:00,52.35,52.38,52.33,52.38,59639.0,41.8658,41.8898,41.8498,41.8898,59639.0
2018-12-17 15:00:00,52.36,52.38,52.35,52.37,112049.0,41.8738,41.8898,41.8658,41.8818,112049.0
2018-12-17 15:30:00,52.36,52.39,52.36,52.37,72607.0,41.8738,41.8978,41.8738,41.8818,72607.0
2018-12-18 09:30:00,52.23,52.25,52.21,52.25,27640.0,41.9274,41.9434,41.9113,41.9434,27640.0
2018-12-18 10:00:00,52.25,52.27,52.24,52.24,12380.0,41.9434,41.9595,41.9354,41.9354,12380.0
2018-12-18 10:30:00,52.25,52.27,52.24,52.25,29606.0,41.9434,41.9595,41.9354,41.9434,29606.0
2018-12-18 11:00:00,52.25,52.28,52.22,52.27,25604.0,41.9434,41.9675,41.9193,41.9595,25604.0
2018-12-18 11:30:00,52.27,52.28,52.24,52.24,11807.0,41.9595,41.9675,41.9354,41.9354,11807.0
2018-12-18 12:00:00,52.24,52.28,52.24,52.25,18883.0,41.9354,41.9675,41.9354,41.9434,18883.0
2018-12-18 12:30:00,52.25,52.3,52.25,52.3,23677.0,41.9434,41.9836,41.9434,41.9836,23677.0
2018-12-18 13:00:00,52.3,52.31,52.28,52.29,12060.0,41.9836,41.9916,41.9675,41.9755,12060.0
2018-12-18 13:30:00,52.29,52.33,52.28,52.33,21834.0,41.9755,42.0076,41.9675,42.0076,21834.0
2018-12-18 14:00:00,52.32,52.32,52.3,52.31,37669.0,41.9996,41.9996,41.9836,41.9916,37669.0
2018-12-18 14:30:00,52.32,52.34,52.3,52.33,46110.0,41.9996,42.0157,41.9836,42.0076,46110.0
2018-12-18 15:00:00,52.32,52.34,52.23,52.32,145644.0,41.9996,42.0157,41.9274,41.9996,145644.0
2018-12-18 15:30:00,52.32,52.32,52.29,52.32,126239.0,41.9996,41.9996,41.9755,41.9996,126239.0
2018-12-19 09:30:00,52.37,52.39,52.34,52.34,88412.0,42.0398,42.0558,42.0157,42.0157,88412.0
2018-12-19 10:00:00,52.34,52.35,52.34,52.35,24969.0,42.0157,42.0237,42.0157,42.0237,24969.0
2018-12-19 10:30:00,52.35,52.35,52.32,52.35,15225.0,42.0237,42.0237,41.9996,42.0237,15225.0
2018-12-19 11:00:00,52.35,52.39,52.34,52.39,263958.0,42.0237,42.0558,42.0157,42.0558,263958.0
2018-12-19 11:30:00,52.38,52.41,52.37,52.41,7377.0,42.0478,42.0719,42.0398,42.0719,7377.0
2018-12-19 12:00:00,52.39,52.41,52.37,52.4,60918.0,42.0558,42.0719,42.0398,42.0638,60918.0
2018-12-19 12:30:00,52.4,52.41,52.36,52.37,57534.0,42.0638,42.0719,42.0317,42.0398,57534.0
2018-12-19 13:00:00,52.37,52.43,52.37,52.41,20472.0,42.0398,42.0879,42.0398,42.0719,20472.0
2018-12-19 13:30:00,52.42,52.43,52.36,52.38,54921.0,42.0799,42.0879,42.0317,42.0478,54921.0
2018-12-19 14:00:00,52.38,52.43,52.32,52.35,109820.0,42.0478,42.0879,41.9996,42.0237,109820.0
2018-12-19 14:30:00,52.34,52.39,52.33,52.37,92880.0,42.0157,42.0558,42.0076,42.0398,92880.0
2018-12-19 15:00:00,52.37,52.4,52.32,52.33,123094.0,42.0398,42.0638,41.9996,42.0076,123094.0
2018-12-19 15:30:00,52.34,52.35,52.26,52.27,42662.0,42.0157,42.0237,41.9515,41.9595,42662.0
2018-12-20 09:30:00,52.36,52.36,52.23,52.23,44077.0,42.0317,42.0317,41.9274,41.9274,44077.0
2018-12-20 10:00:00,52.23,52.24,52.22,52.23,34739.0,41.9274,41.9354,41.9193,41.9274,34739.0
2018-12-20 10:30:00,52.23,52.23,52.18,52.18,55055.0,41.9274,41.9274,41.8872,41.8872,55055.0
2018-12-20 11:00:00,52.19,52.22,52.18,52.21,49073.0,41.8953,41.9193,41.8872,41.9113,49073.0
2018-12-20 11:30:00,52.21,52.23,52.2,52.22,34867.0,41.9113,41.9274,41.9033,41.9193,34867.0
2018-12-20 12:00:00,52.22,52.22,52.11,52.13,27923.0,41.9193,41.9193,41.831,41.8471,27923.0
2018-12-20 12:30:00,52.13,52.15,52.13,52.15,72758.0,41.8471,41.8632,41.8471,41.8632,72758.0
2018-12-20 13:00:00,52.15,52.2,52.15,52.2,65773.0,41.8632,41.9033,41.8632,41.9033,65773.0
2018-12-20 13:30:00,52.18,52.19,52.12,52.13,81831.0,41.8872,41.8953,41.8391,41.8471,81831.0
2018-12-20 14:00:00,52.13,52.15,52.12,52.15,74810.0,41.8471,41.8632,41.8391,41.8632,74810.0
2018-12-20 14:30:00,52.14,52.2,52.14,52.17,111322.0,41.8551,41.9033,41.8551,41.8792,111322.0
2018-12-20 15:00:00,52.18,52.19,52.15,52.19,96000.0,41.8872,41.8953,41.8632,41.8953,96000.0
2018-12-20 15:30:00,52.19,52.19,52.13,52.15,71041.0,41.8953,41.8953,41.8471,41.8632,71041.0
2018-12-21 09:30:00,52.21,52.24,52.12,52.22,126954.0,41.9113,41.9354,41.8391,41.9193,126954.0
2018-12-21 10:00:00,52.21,52.23,52.18,52.23,50432.0,41.9113,41.9274,41.8872,41.9274,50432.0
2018-12-21 10:30:00,52.23,52.23,52.19,52.2,10999.0,41.9274,41.9274,41.8953,41.9033,10999.0
2018-12-21 11:00:00,52.19,52.21,52.16,52.16,26352.0,41.8953,41.9113,41.8712,41.8712,26352.0
2018-12-21 11:30:00,52.16,52.17,52.15,52.17,38357.0,41.8712,41.8792,41.8632,41.8792,38357.0
2018-12-21 12:00:00,52.17,52.19,52.12,52.13,35748.0,41.8792,41.8953,41.8391,41.8471,35748.0
2018-12-21 12:30:00,52.13,52.16,52.09,52.14,38439.0,41.8471,41.8712,41.815,41.8551,38439.0
2018-12-21 13:00:00,52.15,52.15,52.11,52.12,44583.0,41.8632,41.8632,41.831,41.8391,44583.0
2018-12-21 13:30:00,52.12,52.16,52.12,52.13,28121.0,41.8391,41.8712,41.8391,41.8471,28121.0
2018-12-21 14:00:00,52.13,52.16,52.11,52.15,57617.0,41.8471,41.8712,41.831,41.8632,57617.0
2018-12-21 14:30:00,52.15,52.16,52.14,52.14,62161.0,41.8632,41.8712,41.8551,41.8551,62161.0
2018-12-21 15:00:00,52.15,52.18,52.13,52.13,69072.0,41.8632,41.8872,41.8471,41.8471,69072.0
2018-12-21 15:30:00,52.14,52.16,52.13,52.14,49692.0,41.8551,41.8712,41.8471,41.8551,49692.0
2018-12-24 09:30:00,52.22,52.26,52.18,52.2,42878.0,41.9193,41.9515,41.8872,41.9033,42878.0
2018-12-24 10:00:00,52.21,52.21,52.16,52.16,51507.0,41.9113,41.9113,41.8712,41.8712,51507.0
2018-12-24 10:30:00,52.17,52.18,52.14,52.16,79758.0,41.8792,41.8872,41.8551,41.8712,79758.0
2018-12-24 11:00:00,52.16,52.16,52.11,52.14,56283.0,41.8712,41.8712,41.831,41.8551,56283.0
2018-12-24 11:30:00,52.14,52.15,52.1,52.13,39199.0,41.8551,41.8632,41.823,41.8471,39199.0
2018-12-24 12:00:00,52.11,52.14,52.1,52.12,39523.0,41.831,41.8551,41.823,41.8391,39523.0
2018-12-24 12:30:00,52.12,52.13,52.1,52.11,35722.0,41.8391,41.8471,41.823,41.831,35722.0
2018-12-26 09:30:00,52.19,52.21,52.14,52.15,46548.0,41.8953,41.9113,41.8551,41.8632,46548.0
2018-12-26 10:00:00,52.16,52.17,52.14,52.16,14586.0,41.8712,41.8792,41.8551,41.8712,14586.0
2018-12-26 10:30:00,52.16,52.17,52.12,52.13,42313.0,41.8712,41.8792,41.8391,41.8471,42313.0
2018-12-26 11:00:00,52.13,52.16,52.09,52.09,73047.0,41.8471,41.8712,41.815,41.815,73047.0
2018-12-26 11:30:00,52.09,52.1,52.03,52.08,52318.0,41.815,41.823,41.7668,41.807,52318.0
2018-12-26 12:00:00,52.07,52.09,52.05,52.06,37912.0,41.7989,41.815,41.7829,41.7909,37912.0
2018-12-26 12:30:00,52.06,52.07,52.05,52.05,31215.0,41.7909,41.7989,41.7829,41.7829,31215.0
2018-12-26 13:00:00,52.05,52.06,52.0,52.01,24339.0,41.7829,41.7909,41.7427,41.7508,24339.0
2018-12-26 13:30:00,52.0,52.03,51.99,52.0,59537.0,41.7427,41.7668,41.7347,41.7427,59537.0
2018-12-26 14:00:00,52.0,52.04,51.96,52.03,82976.0,41.7427,41.7748,41.7106,41.7668,82976.0
2018-12-26 14:30:00,52.04,52.04,52.0,52.01,22155.0,41.7748,41.7748,41.7427,41.7508,22155.0
2018-12-26 15:00:00,52.01,52.03,51.99,52.01,29025.0,41.7508,41.7668,41.7347,41.7508,29025.0
2018-12-26 15:30:00,52.01,52.04,51.99,52.03,58782.0,41.7508,41.7748,41.7347,41.7668,58782.0
2018-12-27 09:30:00,52.12,52.17,52.12,52.14,31127.0,41.8391,41.8792,41.8391,41.8551,31127.0
2018-12-27 10:00:00,52.16,52.17,52.11,52.11,29242.0,41.8712,41.8792,41.831,41.831,29242.0
2018-12-27 10:30:00,52.12,52.15,52.11,52.15,17421.0,41.8391,41.8632,41.831,41.8632,17421.0
2018-12-27 11:00:00,52.13,52.15,52.11,52.14,23897.0,41.8471,41.8632,41.831,41.8551,23897.0
2018-12-27 11:30:00,52.13,52.14,52.1,52.1,12833.0,41.8471,41.8551,41.823,41.823,12833.0
2018-12-27 12:00:00,52.11,52.13,52.1,52.12,29763.0,41.831,41.8471,41.823,41.8391,29763.0
2018-12-27 12:30:00,52.13,52.13,52.11,52.11,32109.0,41.8471,41.8471,41.831,41.831,32109.0
2018-12-27 13:00:00,52.12,52.18,52.12,52.16,18619.0,41.8391,41.8872,41.8391,41.8712,18619.0
2018-12-27 13:30:00,52.17,52.17,52.14,52.15,45441.0,41.8792,41.8792,41.8551,41.8632,45441.0
2018-12-27 14:00:00,52.15,52.18,52.14,52.16,41968.0,41.8632,41.8872,41.8551,41.8712,41968.0
2018-12-27 14:30:00,52.16,52.18,52.15,52.15,51399.0,41.8712,41.8872,41.8632,41.8632,51399.0
2018-12-27 15:00:00,52.16,52.17,52.12,52.15,54495.0,41.8712,41.8792,41.8391,41.8632,54495.0
2018-12-27 15:30:00,52.14,52.15,52.1,52.12,64945.0,41.8551,41.8632,41.823,41.8391,64945.0
2018-12-28 09:30:00,52.18,52.21,52.17,52.2,44634.0,41.8872,41.9113,41.8792,41.9033,44634.0
2018-12-28 10:00:00,52.2,52.24,52.19,52.24,28333.0,41.9033,41.9354,41.8953,41.9354,28333.0
2018-12-28 10:30:00,52.22,52.24,52.21,52.23,45625.0,41.9193,41.9354,41.9113,41.9274,45625.0
2018-12-28 11:00:00,52.22,52.26,52.21,52.25,22856.0,41.9193,41.9515,41.9113,41.9434,22856.0
2018-12-28 11:30:00,52.25,52.28,52.25,52.27,23404.0,41.9434,41.9675,41.9434,41.9595,23404.0
2018-12-28 12:00:00,52.27,52.28,52.26,52.28,55313.0,41.9595,41.9675,41.9515,41.9675,55313.0
2018-12-28 12:30:00,52.28,52.3,52.27,52.29,11498.0,41.9675,41.9836,41.9595,41.9755,11498.0
2018-12-28 13:00:00,52.3,52.31,52.27,52.31,37762.0,41.9836,41.9916,41.9595,41.9916,37762.0
2018-12-28 13:30:00,52.29,52.33,52.27,52.29,23064.0,41.9755,42.0076,41.9595,41.9755,23064.0
2018-12-28 14:00:00,52.28,52.32,52.28,52.3,30583.0,41.9675,41.9996,41.9675,41.9836,30583.0
2018-12-28 14:30:00,52.31,52.31,52.28,52.3,27394.0,41.9916,41.9916,41.9675,41.9836,27394.0
2018-12-28 15:00:00,52.3,52.33,52.29,52.33,24387.0,41.9836,42.0076,41.9755,42.0076,24387.0
2018-12-28 15:30:00,52.33,52.35,52.31,52.33,60892.0,42.0076,42.0237,41.9916,42.0076,60892.0
2018-12-31 09:30:00,52.33,52.37,52.3,52.35,80937.0,42.0076,42.0398,41.9836,42.0237,80937.0
2018-12-31 10:00:00,52.36,52.37,52.34,52.36,26117.0,42.0317,42.0398,42.0157,42.0317,26117.0
2018-12-31 10:30:00,52.36,52.37,52.34,52.36,33237.0,42.0317,42.0398,42.0157,42.0317,33237.0
2018-12-31 11:00:00,52.36,52.4,52.35,52.39,17159.0,42.0317,42.0638,42.0237,42.0558,17159.0
2018-12-31 11:30:00,52.39,52.41,52.36,52.39,37224.0,42.0558,42.0719,42.0317,42.0558,37224.0
2018-12-31 12:00:00,52.4,52.4,52.38,52.4,19918.0,42.0638,42.0638,42.0478,42.0638,19918.0
2018-12-31 12:30:00,52.4,52.47,52.39,52.45,52626.0,42.0638,42.12,42.0558,42.104,52626.0
2018-12-31 13:00:00,52.45,52.49,52.42,52.44,61726.0,42.104,42.1361,42.0799,42.0959,61726.0
2018-12-31 13:30:00,52.43,52.47,52.43,52.45,50719.0,42.0879,42.12,42.0879,42.104,50719.0
2018-12-31 14:00:00,52.44,52.47,52.44,52.46,39394.0,42.0959,42.12,42.0959,42.112,39394.0
2018-12-31 14:30:00,52.47,52.48,52.45,52.46,76235.0,42.12,42.1281,42.104,42.112,76235.0
2018-12-31 15:00:00,52.46,52.48,52.46,52.47,49986.0,42.112,42.1281,42.112,42.12,49986.0
2018-12-31 15:30:00,52.48,52.48,52.41,52.46,144001.0,42.1281,42.1281,42.0719,42.112,144001.0
2019-01-02 09:30:00,52.46,52.52,52.4,52.48,70154.0,42.112,42.1602,42.0638,42.1281,70154.0
2019-01-02 10:00:00,52.49,52.49,52.46,52.47,63661.0,42.1361,42.1361,42.112,42.12,63661.0
2019-01-02 10:30:00,52.48,52.48,52.47,52.48,19149.0,42.1281,42.1281,42.12,42.1281,19149.0
2019-01-02 11:00:00,52.48,52.5,52.47,52.5,22308.0,42.1281,42.1441,42.12,42.1441,22308.0
2019-01-02 11:30:00,52.51,52.51,52.48,52.5,25948.0,42.1521,42.1521,42.1281,42.1441,25948.0
2019-01-02 12:00:00,52.49,52.51,52.48,52.51,30773.0,42.1361,42.1521,42.1281,42.1521,30773.0
2019-01-02 12:30:00,52.51,52.52,52.5,52.51,21859.0,42.1521,42.1602,42.1441,42.1521,21859.0
2019-01-02 13:00:00,52.5,52.51,52.5,52.51,12815.0,42.1441,42.1521,42.1441,42.1521,12815.0
2019-01-02 13:30:00,52.51,52.53,52.5,52.5,4787.0,42.1521,42.1682,42.1441,42.1441,4787.0
2019-01-02 14:00:00,52.51,52.52,52.5,52.5,29584.0,42.1521,42.1602,42.1441,42.1441,29584.0
2019-01-02 14:30:00,52.51,52.52,52.5,52.51,37397.0,42.1521,42.1602,42.1441,42.1521,37397.0
2019-01-02 15:00:00,52.51,52.53,52.5,52.52,21177.0,42.1521,42.1682,42.1441,42.1602,21177.0
2019-01-02 15:30:00,52.53,52.55,52.52,52.55,38691.0,42.1682,42.1842,42.1602,42.1842,38691.0
2019-01-03 09:30:00,52.51,52.55,52.51,52.54,27620.0,42.1521,42.1842,42.1521,42.1762,27620.0
2019-01-03 10:00:00,52.56,52.61,52.55,52.6,27682.0,42.1923,42.2324,42.1842,42.2244,27682.0
2019-01-03 10:30:00,52.6,52.73,52.59,52.66,21856.0,42.2244,42.3287,42.2164,42.2726,21856.0
2019-01-03 11:00:00,52.67,52.69,52.63,52.68,18754.0,42.2806,42.2966,42.2485,42.2886,18754.0
2019-01-03 11:30:00,52.7,52.72,52.66,52.66,28819.0,42.3047,42.3207,42.2726,42.2726,28819.0
2019-01-03 12:00:00,52.66,52.67,52.63,52.66,42895.0,42.2726,42.2806,42.2485,42.2726,42895.0
2019-01-03 12:30:00,52.65,52.65,52.61,52.61,13681.0,42.2645,42.2645,42.2324,42.2324,13681.0
2019-01-03 13:00:00,52.61,52.65,52.61,52.64,49443.0,42.2324,42.2645,42.2324,42.2565,49443.0
2019-01-03 13:30:00,52.63,52.65,52.62,52.63,81550.0,42.2485,42.2645,42.2404,42.2485,81550.0
2019-01-03 14:00:00,52.65,52.65,52.63,52.65,51153.0,42.2645,42.2645,42.2485,42.2645,51153.0
2019-01-03 14:30:00,52.65,52.69,52.64,52.69,36162.0,42.2645,42.2966,42.2565,42.2966,36162.0
2019-01-03 15:00:00,52.68,52.72,52.66,52.68,27209.0,42.2886,42.3207,42.2726,42.2886,27209.0
2019-01-03 15:30:00,52.68,52.69,52.65,52.67,71488.0,42.2886,42.2966,42.2645,42.2806,71488.0
2019-01-04 09:30:00,52.54,52.59,52.54,52.58,43908.0,42.1762,42.2164,42.1762,42.2083,43908.0
2019-01-04 10:00:00,52.57,52.59,52.53,52.55,81908.0,42.2003,42.2164,42.1682,42.1842,81908.0
2019-01-04 10:30:00,52.54,52.55,52.51,52.51,35791.0,42.1762,42.1842,42.1521,42.1521,35791.0
2019-01-04 11:00:00,52.52,52.55,52.51,52.54,39825.0,42.1602,42.1842,42.1521,42.1762,39825.0
2019-01-04 11:30:00,52.55,52.58,52.54,52.57,47662.0,42.1842,42.2083,42.1762,42.2003,47662.0
2019-01-04 12:00:00,52.57,52.58,52.56,52.57,47300.0,42.2003,42.2083,42.1923,42.2003,47300.0
2019-01-04 12:30:00,52.56,52.57,52.53,52.54,34306.0,42.1923,42.2003,42.1682,42.1762,34306.0
2019-01-04 13:00:00,52.54,52.57,52.53,52.54,44880.0,42.1762,42.2003,42.1682,42.1762,44880.0
2019-01-04 13:30:00,52.55,52.58,52.54,52.56,48212.0,42.1842,42.2083,42.1762,42.1923,48212.0
2019-01-04 14:00:00,52.56,52.59,52.55,52.58,52228.0,42.1923,42.2164,42.1842,42.2083,52228.0
2019-01-04 14:30:00,52.58,52.59,52.56,52.57,22712.0,42.2083,42.2164,42.1923,42.2003,22712.0
2019-01-04 15:00:00,52.57,52.57,52.54,52.56,50756.0,42.2003,42.2003,42.1762,42.1923,50756.0
2019-01-04 15:30:00,52.56,52.57,52.5,52.55,145012.0,42.1923,42.2003,42.1441,42.1842,145012.0
2019-01-07 09:30:00,52.61,52.64,52.61,52.64,22892.0,42.2324,42.2565,42.2324,42.2565,22892.0
2019-01-07 10:00:00,52.62,52.62,52.57,52.59,29316.0,42.2404,42.2404,42.2003,42.2164,29316.0
2019-01-07 10:30:00,52.59,52.63,52.58,52.62,51453.0,42.2164,42.2485,42.2083,42.2404,51453.0
2019-01-07 11:00:00,52.63,52.63,52.57,52.59,21480.0,42.2485,42.2485,42.2003,42.2164,21480.0
2019-01-07 11:30:00,52.59,52.6,52.56,52.56,27751.0,42.2164,42.2244,42.1923,42.1923,27751.0
2019-01-07 12:00:00,52.57,52.59,52.56,52.58,26656.0,42.2003,42.2164,42.1923,42.2083,26656.0
2019-01-07 12:30:00,52.58,52.6,52.57,52.58,25263.0,42.2083,42.2244,42.2003,42.2083,25263.0
2019-01-07 13:00:00,52.58,52.6,52.56,52.59,26919.0,42.2083,42.2244,42.1923,42.2164,26919.0
2019-01-07 13:30:00,52.58,52.6,52.57,52.58,25163.0,42.2083,42.2244,42.2003,42.2083,25163.0
2019-01-07 14:00:00,52.58,52.6,52.56,52.57,42745.0,42.2083,42.2244,42.1923,42.2003,42745.0
2019-01-07 14:30:00,52.57,52.61,52.52,52.52,39939.0,42.2003,42.2324,42.1602,42.1602,39939.0
2019-01-07 15:00:00,52.52,52.54,52.52,52.54,37203.0,42.1602,42.1762,42.1602,42.1762,37203.0
2019-01-07 15:30:00,52.54,52.55,52.5,52.52,58629.0,42.1762,42.1842,42.1441,42.1602,58629.0
2019-01-08 09:30:00,52.51,52.57,52.5,52.56,14707.0,42.1521,42.2003,42.1441,42.1923,14707.0
2019-01-08 10:00:00,52.56,52.61,52.55,52.57,53883.0,42.1923,42.2324,42.1842,42.2003,53883.0
2019-01-08 10:30:00,52.58,52.62,52.57,52.62,144780.0,42.2083,42.2404,42.2003,42.2404,144780.0
2019-01-08 11:00:00,52.61,52.62,52.59,52.61,110301.0,42.2324,42.2404,42.2164,42.2324,110301.0
2019-01-08 11:30:00,52.6,52.65,52.6,52.61,89497.0,42.2244,42.2645,42.2244,42.2324,89497.0
2019-01-08 12:00:00,52.62,52.65,52.61,52.63,116493.0,42.2404,42.2645,42.2324,42.2485,116493.0
2019-01-08 12:30:00,52.65,52.66,52.64,52.65,80530.0,42.2645,42.2726,42.2565,42.2645,80530.0
2019-01-08 13:00:00,52.64,52.66,52.64,52.65,64765.0,42.2565,42.2726,42.2565,42.2645,64765.0
2019-01-08 13:30:00,52.66,52.66,52.65,52.66,157927.0,42.2726,42.2726,42.2645,42.2726,157927.0
2019-01-08 14:00:00,52.66,52.67,52.65,52.67,117828.0,42.2726,42.2806,42.2645,42.2806,117828.0
2019-01-08 14:30:00,52.66,52.67,52.63,52.66,112624.0,42.2726,42.2806,42.2485,42.2726,112624.0
2019-01-08 15:00:00,52.66,52.67,52.63,52.64,146004.0,42.2726,42.2806,42.2485,42.2565,146004.0
2019-01-08 15:30:00,52.64,52.65,52.6,52.62,112475.0,42.2565,42.2645,42.2244,42.2404,112475.0
2019-01-09 09:30:00,52.68,52.72,52.68,52.7,18224.0,42.2886,42.3207,42.2886,42.3047,18224.0
2019-01-09 10:00:00,52.69,52.73,52.69,52.73,43293.0,42.2966,42.3287,42.2966,42.3287,43293.0
2019-01-09 10:30:00,52.73,52.76,52.73,52.76,29463.0,42.3287,42.3528,42.3287,42.3528,29463.0
2019-01-09 11:00:00,52.76,52.76,52.71,52.73,23163.0,42.3528,42.3528,42.3127,42.3287,23163.0
2019-01-09 11:30:00,52.74,52.76,52.73,52.74,81589.0,42.3368,42.3528,42.3287,42.3368,81589.0
2019-01-09 12:00:00,52.74,52.75,52.72,52.73,69181.0,42.3368,42.3448,42.3207,42.3287,69181.0
2019-01-09 12:30:00,52.72,52.75,52.72,52.73,22010.0,42.3207,42.3448,42.3207,42.3287,22010.0
2019-01-09 13:00:00,52.73,52.75,52.73,52.75,70981.0,42.3287,42.3448,42.3287,42.3448,70981.0
2019-01-09 13:30:00,52.75,52.76,52.74,52.75,30876.0,42.3448,42.3528,42.3368,42.3448,30876.0
2019-01-09 14:00:00,52.76,52.81,52.76,52.8,115936.0,42.3528,42.393,42.3528,42.3849,115936.0
2019-01-09 14:30:00,52.8,52.8,52.75,52.76,102143.0,42.3849,42.3849,42.3448,42.3528,102143.0
2019-01-09 15:00:00,52.77,52.78,52.74,52.77,89224.0,42.3609,42.3689,42.3368,42.3609,89224.0
2019-01-09 15:30:00,52.77,52.8,52.76,52.78,124264.0,42.3609,42.3849,42.3528,42.3689,124264.0
2019-01-10 09:30:00,52.81,52.82,52.78,52.78,66729.0,42.393,42.401,42.3689,42.3689,66729.0
2019-01-10 10:00:00,52.78,52.79,52.75,52.78,43984.0,42.3689,42.3769,42.3448,42.3689,43984.0
2019-01-10 10:30:00,52.78,52.78,52.75,52.75,8309.0,42.3689,42.3689,42.3448,42.3448,8309.0
2019-01-10 11:00:00,52.76,52.77,52.74,52.76,17359.0,42.3528,42.3609,42.3368,42.3528,17359.0
2019-01-10 11:30:00,52.76,52.77,52.74,52.75,18125.0,42.3528,42.3609,42.3368,42.3448,18125.0
2019-01-10 12:00:00,52.75,52.75,52.71,52.73,245464.0,42.3448,42.3448,42.3127,42.3287,245464.0
2019-01-10 12:30:00,52.72,52.73,52.72,52.72,6760.0,42.3207,42.3287,42.3207,42.3207,6760.0
2019-01-10 13:00:00,52.73,52.73,52.69,52.7,45654.0,42.3287,42.3287,42.2966,42.3047,45654.0
2019-01-10 13:30:00,52.7,52.74,52.69,52.72,18089.0,42.3047,42.3368,42.2966,42.3207,18089.0
2019-01-10 14:00:00,52.71,52.71,52.67,52.7,46601.0,42.3127,42.3127,42.2806,42.3047,46601.0
2019-01-10 14:30:00,52.71,52.71,52.69,52.71,22701.0,42.3127,42.3127,42.2966,42.3127,22701.0
2019-01-10 15:00:00,52.71,52.72,52.7,52.71,197396.0,42.3127,42.3207,42.3047,42.3127,197396.0
2019-01-10 15:30:00,52.7,52.72,52.7,52.72,30703.0,42.3047,42.3207,42.3047,42.3207,30703.0
2019-01-11 09:30:00,52.87,52.91,52.86,52.87,65568.0,42.4411,42.4732,42.4331,42.4411,65568.0
2019-01-11 10:00:00,52.87,52.89,52.86,52.89,47634.0,42.4411,42.4572,42.4331,42.4572,47634.0
2019-01-11 10:30:00,52.88,52.89,52.83,52.84,54552.0,42.4492,42.4572,42.409,42.417,54552.0
2019-01-11 11:00:00,52.84,52.85,52.83,52.84,17363.0,42.417,42.4251,42.409,42.417,17363.0
2019-01-11 11:30:00,52.85,52.85,52.82,52.84,40614.0,42.4251,42.4251,42.401,42.417,40614.0
2019-01-11 12:00:00,52.84,52.87,52.83,52.85,12356.0,42.417,42.4411,42.409,42.4251,12356.0
2019-01-11 12:30:00,52.85,52.86,52.84,52.86,15533.0,42.4251,42.4331,42.417,42.4331,15533.0
2019-01-11 13:00:00,52.86,52.87,52.85,52.86,13695.0,42.4331,42.4411,42.4251,42.4331,13695.0
2019-01-11 13:30:00,52.86,52.87,52.84,52.85,11079.0,42.4331,42.4411,42.417,42.4251,11079.0
2019-01-11 14:00:00,52.85,52.87,52.85,52.85,8674.0,42.4251,42.4411,42.4251,42.4251,8674.0
2019-01-11 14:30:00,52.86,52.86,52.84,52.85,36850.0,42.4331,42.4331,42.417,42.4251,36850.0
2019-01-11 15:00:00,52.85,52.85,52.84,52.85,20145.0,42.4251,42.4251,42.417,42.4251,20145.0
2019-01-11 15:30:00,52.85,52.87,52.84,52.87,22785.0,42.4251,42.4411,42.417,42.4411,22785.0
2019-01-14 09:30:00,52.84,52.87,52.82,52.85,37382.0,42.417,42.4411,42.401,42.4251,37382.0
2019-01-14 10:00:00,52.85,52.86,52.82,52.82,75462.0,42.4251,42.4331,42.401,42.401,75462.0
2019-01-14 10:30:00,52.82,52.84,52.81,52.82,36818.0,42.401,42.417,42.393,42.401,36818.0
2019-01-14 11:00:00,52.82,52.84,52.81,52.82,12321.0,42.401,42.417,42.393,42.401,12321.0
2019-01-14 11:30:00,52.82,52.83,52.81,52.82,31590.0,42.401,42.409,42.393,42.401,31590.0
2019-01-14 12:00:00,52.83,52.83,52.8,52.81,10185.0,42.409,42.409,42.3849,42.393,10185.0
2019-01-14 12:30:00,52.81,52.84,52.8,52.84,20615.0,42.393,42.417,42.3849,42.417,20615.0
2019-01-14 13:00:00,52.83,52.84,52.83,52.84,12156.0,42.409,42.417,42.409,42.417,12156.0
2019-01-14 13:30:00,52.83,52.84,52.82,52.83,16039.0,42.409,42.417,42.401,42.409,16039.0
2019-01-14 14:00:00,52.82,52.83,52.81,52.83,108523.0,42.401,42.409,42.393,42.409,108523.0
2019-01-14 14:30:00,52.82,52.83,52.81,52.82,22979.0,42.401,42.409,42.393,42.401,22979.0
2019-01-14 15:00:00,52.82,52.82,52.81,52.82,26698.0,42.401,42.401,42.393,42.401,26698.0
2019-01-14 15:30:00,52.82,52.83,52.8,52.83,26919.0,42.401,42.409,42.3849,42.409,26919.0
2019-01-15 09:30:00,52.9,52.92,52.87,52.91,82879.0,42.4652,42.4813,42.4411,42.4732,82879.0
2019-01-15 10:00:00,52.87,52.91,52.85,52.86,56606.0,42.4411,42.4732,42.4251,42.4331,56606.0
2019-01-15 10:30:00,52.86,52.86,52.84,52.85,70524.0,42.4331,42.4331,42.417,42.4251,70524.0
2019-01-15 11:00:00,52.85,52.86,52.84,52.85,19089.0,42.4251,42.4331,42.417,42.4251,19089.0
2019-01-15 11:30:00,52.85,52.86,52.8,52.82,24606.0,42.4251,42.4331,42.3849,42.401,24606.0
2019-01-15 12:00:00,52.82,52.84,52.81,52.83,17818.0,42.401,42.417,42.393,42.409,17818.0
2019-01-15 12:30:00,52.83,52.84,52.83,52.83,21040.0,42.409,42.417,42.409,42.409,21040.0
2019-01-15 13:00:00,52.83,52.84,52.82,52.83,54489.0,42.409,42.417,42.401,42.409,54489.0
2019-01-15 13:30:00,52.83,52.83,52.82,52.83,135979.0,42.409,42.409,42.401,42.409,135979.0
2019-01-15 14:00:00,52.83,52.87,52.82,52.87,30984.0,42.409,42.4411,42.401,42.4411,30984.0
2019-01-15 14:30:00,52.87,52.87,52.81,52.83,35001.0,42.4411,42.4411,42.393,42.409,35001.0
2019-01-15 15:00:00,52.83,52.84,52.82,52.83,23252.0,42.409,42.417,42.401,42.409,23252.0
2019-01-15 15:30:00,52.83,52.85,52.81,52.83,118075.0,42.409,42.4251,42.393,42.409,118075.0
2019-01-16 09:30:00,52.9,52.9,52.84,52.85,23723.0,42.4652,42.4652,42.417,42.4251,23723.0
2019-01-16 10:00:00,52.84,52.88,52.83,52.87,39578.0,42.417,42.4492,42.409,42.4411,39578.0
2019-01-16 10:30:00,52.87,52.89,52.86,52.88,35831.0,42.4411,42.4572,42.4331,42.4492,35831.0
2019-01-16 11:00:00,52.88,52.9,52.87,52.89,29126.0,42.4492,42.4652,42.4411,42.4572,29126.0
2019-01-16 11:30:00,52.88,52.9,52.88,52.9,30165.0,42.4492,42.4652,42.4492,42.4652,30165.0
2019-01-16 12:00:00,52.9,52.92,52.89,52.91,60037.0,42.4652,42.4813,42.4572,42.4732,60037.0
2019-01-16 12:30:00,52.92,52.92,52.91,52.91,18877.0,42.4813,42.4813,42.4732,42.4732,18877.0
2019-01-16 13:00:00,52.91,52.93,52.91,52.92,38516.0,42.4732,42.4893,42.4732,42.4813,38516.0
2019-01-16 13:30:00,52.92,52.95,52.9,52.95,100640.0,42.4813,42.5053,42.4652,42.5053,100640.0
2019-01-16 14:00:00,52.94,52.96,52.91,52.91,36345.0,42.4973,42.5134,42.4732,42.4732,36345.0
2019-01-16 14:30:00,52.91,52.92,52.9,52.91,48478.0,42.4732,42.4813,42.4652,42.4732,48478.0
2019-01-16 15:00:00,52.91,52.94,52.9,52.93,93238.0,42.4732,42.4973,42.4652,42.4893,93238.0
2019-01-16 15:30:00,52.93,52.95,52.85,52.95,179106.0,42.4893,42.5053,42.4251,42.5053,179106.0
2019-01-17 09:30:00,52.93,52.95,52.92,52.95,30677.0,42.4893,42.5053,42.4813,42.5053,30677.0
2019-01-17 10:00:00,52.94,52.96,52.92,52.93,43654.0,42.4973,42.5134,42.4813,42.4893,43654.0
2019-01-17 10:30:00,52.94,52.96,52.93,52.94,35672.0,42.4973,42.5134,42.4893,42.4973,35672.0
2019-01-17 11:00:00,52.95,52.95,52.93,52.94,36766.0,42.5053,42.5053,42.4893,42.4973,36766.0
2019-01-17 11:30:00,52.93,52.94,52.92,52.94,59576.0,42.4893,42.4973,42.4813,42.4973,59576.0
2019-01-17 12:00:00,52.94,52.95,52.93,52.93,74346.0,42.4973,42.5053,42.4893,42.4893,74346.0
2019-01-17 12:30:00,52.94,52.95,52.93,52.95,63728.0,42.4973,42.5053,42.4893,42.5053,63728.0
2019-01-17 13:00:00,52.95,52.96,52.94,52.95,29045.0,42.5053,42.5134,42.4973,42.5053,29045.0
2019-01-17 13:30:00,52.96,52.98,52.95,52.96,29860.0,42.5134,42.5294,42.5053,42.5134,29860.0
2019-01-17 14:00:00,52.97,52.98,52.94,52.98,102411.0,42.5214,42.5294,42.4973,42.5294,102411.0
2019-01-17 14:30:00,52.97,52.99,52.93,52.95,49103.0,42.5214,42.5375,42.4893,42.5053,49103.0
2019-01-17 15:00:00,52.95,52.97,52.94,52.95,27088.0,42.5053,42.5214,42.4973,42.5053,27088.0
2019-01-17 15:30:00,52.95,52.98,52.94,52.97,48641.0,42.5053,42.5294,42.4973,42.5214,48641.0
2019-01-18 09:30:00,53.0,53.06,52.96,53.05,108873.0,42.5455,42.5936,42.5134,42.5856,108873.0
2019-01-18 10:00:00,53.05,53.07,53.04,53.04,117040.0,42.5856,42.6017,42.5776,42.5776,117040.0
2019-01-18 10:30:00,53.05,53.05,53.01,53.02,61819.0,42.5856,42.5856,42.5535,42.5615,61819.0
2019-01-18 11:00:00,53.02,53.02,52.96,52.97,53678.0,42.5615,42.5615,42.5134,42.5214,53678.0
2019-01-18 11:30:00,52.97,52.99,52.96,52.98,111235.0,42.5214,42.5375,42.5134,42.5294,111235.0
2019-01-18 12:00:00,52.99,53.01,52.97,52.97,80177.0,42.5375,42.5535,42.5214,42.5214,80177.0
2019-01-18 12:30:00,52.98,53.0,52.97,53.0,22791.0,42.5294,42.5455,42.5214,42.5455,22791.0
2019-01-18 13:00:00,53.0,53.01,52.99,53.01,14941.0,42.5455,42.5535,42.5375,42.5535,14941.0
2019-01-18 13:30:00,53.01,53.03,53.0,53.01,43486.0,42.5535,42.5696,42.5455,42.5535,43486.0
2019-01-18 14:00:00,53.01,53.03,53.0,53.02,33350.0,42.5535,42.5696,42.5455,42.5615,33350.0
2019-01-18 14:30:00,53.03,53.04,52.99,52.99,46255.0,42.5696,42.5776,42.5375,42.5375,46255.0
2019-01-18 15:00:00,52.99,53.02,52.99,53.02,41587.0,42.5375,42.5615,42.5375,42.5615,41587.0
2019-01-18 15:30:00,53.01,53.03,52.99,53.02,121796.0,42.5535,42.5696,42.5375,42.5615,121796.0
2019-01-22 09:30:00,53.07,53.12,53.06,53.11,81581.0,42.6017,42.6418,42.5936,42.6338,81581.0
2019-01-22 10:00:00,53.11,53.13,53.1,53.11,74219.0,42.6338,42.6498,42.6258,42.6338,74219.0
2019-01-22 10:30:00,53.11,53.12,53.1,53.12,47574.0,42.6338,42.6418,42.6258,42.6418,47574.0
2019-01-22 11:00:00,53.12,53.15,53.12,53.13,43436.0,42.6418,42.6659,42.6418,42.6498,43436.0
2019-01-22 11:30:00,53.14,53.14,53.12,53.13,43658.0,42.6579,42.6579,42.6418,42.6498,43658.0
2019-01-22 12:00:00,53.12,53.13,53.12,53.12,41283.0,42.6418,42.6498,42.6418,42.6418,41283.0
2019-01-22 12:30:00,53.13,53.14,53.12,53.14,51492.0,42.6498,42.6579,42.6418,42.6579,51492.0
2019-01-22 13:00:00,53.13,53.16,53.13,53.15,65285.0,42.6498,42.6739,42.6498,42.6659,65285.0
2019-01-22 13:30:00,53.14,53.16,53.14,53.15,26635.0,42.6579,42.6739,42.6579,42.6659,26635.0
2019-01-22 14:00:00,53.15,53.17,53.15,53.16,61295.0,42.6659,42.682,42.6659,42.6739,61295.0
2019-01-22 14:30:00,53.15,53.16,53.09,53.11,155629.0,42.6659,42.6739,42.6177,42.6338,155629.0
2019-01-22 15:00:00,53.11,53.15,53.1,53.14,48382.0,42.6338,42.6659,42.6258,42.6579,48382.0
2019-01-22 15:30:00,53.13,53.14,53.11,53.13,64557.0,42.6498,42.6579,42.6338,42.6498,64557.0
2019-01-23 09:30:00,53.1,53.15,53.1,53.15,24207.0,42.6258,42.6659,42.6258,42.6659,24207.0
2019-01-23 10:00:00,53.15,53.18,53.15,53.17,75153.0,42.6659,42.69,42.6659,42.682,75153.0
2019-01-23 10:30:00,53.18,53.19,53.17,53.19,65948.0,42.69,42.698,42.682,42.698,65948.0
2019-01-23 11:00:00,53.18,53.2,53.16,53.2,28802.0,42.69,42.706,42.6739,42.706,28802.0
2019-01-23 11:30:00,53.19,53.22,53.19,53.2,26453.0,42.698,42.7221,42.698,42.706,26453.0
2019-01-23 12:00:00,53.19,53.2,53.17,53.18,47318.0,42.698,42.706,42.682,42.69,47318.0
2019-01-23 12:30:00,53.18,53.19,53.18,53.19,105225.0,42.69,42.698,42.69,42.698,105225.0
2019-01-23 13:00:00,53.19,53.19,53.18,53.19,14613.0,42.698,42.698,42.69,42.698,14613.0
2019-01-23 13:30:00,53.18,53.2,53.18,53.18,27923.0,42.69,42.706,42.69,42.69,27923.0
2019-01-23 14:00:00,53.18,53.2,53.17,53.19,65850.0,42.69,42.706,42.682,42.698,65850.0
2019-01-23 14:30:00,53.19,53.21,53.18,53.2,33511.0,42.698,42.7141,42.69,42.706,33511.0
2019-01-23 15:00:00,53.2,53.23,53.2,53.23,97954.0,42.706,42.7301,42.706,42.7301,97954.0
2019-01-23 15:30:00,53.23,53.24,53.21,53.21,56296.0,42.7301,42.7381,42.7141,42.7141,56296.0
2019-01-24 09:30:00,53.42,53.42,53.38,53.4,31803.0,42.8826,42.8826,42.8505,42.8666,31803.0
2019-01-24 10:00:00,53.4,53.42,53.38,53.39,22015.0,42.8666,42.8826,42.8505,42.8586,22015.0
2019-01-24 10:30:00,53.39,53.41,53.38,53.38,72300.0,42.8586,42.8746,42.8505,42.8505,72300.0
2019-01-24 11:00:00,53.39,53.4,53.37,53.38,53215.0,42.8586,42.8666,42.8425,42.8505,53215.0
2019-01-24 11:30:00,53.39,53.4,53.37,53.4,37557.0,42.8586,42.8666,42.8425,42.8666,37557.0
2019-01-24 12:00:00,53.4,53.42,53.39,53.41,21761.0,42.8666,42.8826,42.8586,42.8746,21761.0
2019-01-24 12:30:00,53.41,53.43,53.4,53.43,33592.0,42.8746,42.8907,42.8666,42.8907,33592.0
2019-01-24 13:00:00,53.43,53.44,53.41,53.41,30268.0,42.8907,42.8987,42.8746,42.8746,30268.0
2019-01-24 13:30:00,53.42,53.42,53.39,53.41,43970.0,42.8826,42.8826,42.8586,42.8746,43970.0
2019-01-24 14:00:00,53.41,53.42,53.4,53.42,28778.0,42.8746,42.8826,42.8666,42.8826,28778.0
2019-01-24 14:30:00,53.41,53.42,53.39,53.39,43770.0,42.8746,42.8826,42.8586,42.8586,43770.0
2019-01-24 15:00:00,53.4,53.41,53.39,53.41,30462.0,42.8666,42.8746,42.8586,42.8746,30462.0
2019-01-24 15:30:00,53.4,53.41,53.38,53.4,56854.0,42.8666,42.8746,42.8505,42.8666,56854.0
2019-01-25 09:30:00,53.39,53.41,53.35,53.4,34689.0,42.8586,42.8746,42.8264,42.8666,34689.0
2019-01-25 10:00:00,53.4,53.4,53.38,53.39,30405.0,42.8666,42.8666,42.8505,42.8586,30405.0
2019-01-25 10:30:00,53.38,53.39,53.37,53.38,27669.0,42.8505,42.8586,42.8425,42.8505,27669.0
2019-01-25 11:00:00,53.37,53.39,53.37,53.38,44679.0,42.8425,42.8586,42.8425,42.8505,44679.0
2019-01-25 11:30:00,53.38,53.39,53.37,53.39,99130.0,42.8505,42.8586,42.8425,42.8586,99130.0
2019-01-25 12:00:00,53.39,53.39,53.36,53.36,17350.0,42.8586,42.8586,42.8345,42.8345,17350.0
2019-01-25 12:30:00,53.36,53.36,53.34,53.35,35396.0,42.8345,42.8345,42.8184,42.8264,35396.0
2019-01-25 13:00:00,53.36,53.37,53.35,53.36,23390.0,42.8345,42.8425,42.8264,42.8345,23390.0
2019-01-25 13:30:00,53.35,53.36,53.35,53.36,55947.0,42.8264,42.8345,42.8264,42.8345,55947.0
2019-01-25 14:00:00,53.36,53.36,53.35,53.36,47506.0,42.8345,42.8345,42.8264,42.8345,47506.0
2019-01-25 14:30:00,53.36,53.37,53.35,53.36,537370.0,42.8345,42.8425,42.8264,42.8345,537370.0
2019-01-25 15:00:00,53.36,53.36,53.34,53.35,89550.0,42.8345,42.8345,42.8184,42.8264,89550.0
2019-01-25 15:30:00,53.36,53.37,53.35,53.35,65050.0,42.8345,42.8425,42.8264,42.8264,65050.0
2019-01-28 09:30:00,53.37,53.38,53.33,53.37,30542.0,42.8425,42.8505,42.8104,42.8425,30542.0
2019-01-28 10:00:00,53.37,53.37,53.35,53.36,44643.0,42.8425,42.8425,42.8264,42.8345,44643.0
2019-01-28 10:30:00,53.36,53.36,53.33,53.33,22658.0,42.8345,42.8345,42.8104,42.8104,22658.0
2019-01-28 11:00:00,53.33,53.35,53.33,53.33,64028.0,42.8104,42.8264,42.8104,42.8104,64028.0
2019-01-28 11:30:00,53.34,53.38,53.33,53.36,89374.0,42.8184,42.8505,42.8104,42.8345,89374.0
2019-01-28 12:00:00,53.36,53.36,53.35,53.36,21601.0,42.8345,42.8345,42.8264,42.8345,21601.0
2019-01-28 12:30:00,53.36,53.37,53.35,53.37,25893.0,42.8345,42.8425,42.8264,42.8425,25893.0
2019-01-28 13:00:00,53.37,53.42,53.36,53.41,40370.0,42.8425,42.8826,42.8345,42.8746,40370.0
2019-01-28 13:30:00,53.41,53.42,53.4,53.41,23028.0,42.8746,42.8826,42.8666,42.8746,23028.0
2019-01-28 14:00:00,53.41,53.41,53.39,53.39,24067.0,42.8746,42.8746,42.8586,42.8586,24067.0
2019-01-28 14:30:00,53.39,53.4,53.38,53.39,25018.0,42.8586,42.8666,42.8505,42.8586,25018.0
2019-01-28 15:00:00,53.39,53.4,53.36,53.37,60245.0,42.8586,42.8666,42.8345,42.8425,60245.0
2019-01-28 15:30:00,53.37,53.39,53.37,53.37,54362.0,42.8425,42.8586,42.8425,42.8425,54362.0
2019-01-29 09:30:00,53.47,53.48,53.44,53.47,11724.0,42.9228,42.9308,42.8987,42.9228,11724.0
2019-01-29 10:00:00,53.46,53.5,53.46,53.46,90143.0,42.9147,42.9469,42.9147,42.9147,90143.0
2019-01-29 10:30:00,53.45,53.48,53.45,53.47,62584.0,42.9067,42.9308,42.9067,42.9228,62584.0
2019-01-29 11:00:00,53.48,53.48,53.46,53.47,17306.0,42.9308,42.9308,42.9147,42.9228,17306.0
2019-01-29 11:30:00,53.48,53.48,53.47,53.47,16917.0,42.9308,42.9308,42.9228,42.9228,16917.0
2019-01-29 12:00:00,53.48,53.48,53.46,53.47,10631.0,42.9308,42.9308,42.9147,42.9228,10631.0
2019-01-29 12:30:00,53.47,53.48,53.47,53.48,11284.0,42.9228,42.9308,42.9228,42.9308,11284.0
2019-01-29 13:00:00,53.47,53.49,53.47,53.48,15694.0,42.9228,42.9388,42.9228,42.9308,15694.0
2019-01-29 13:30:00,53.49,53.49,53.48,53.48,9981.0,42.9388,42.9388,42.9308,42.9308,9981.0
2019-01-29 14:00:00,53.49,53.51,53.48,53.5,33305.0,42.9388,42.9549,42.9308,42.9469,33305.0
2019-01-29 14:30:00,53.49,53.5,53.48,53.49,42063.0,42.9388,42.9469,42.9308,42.9388,42063.0
2019-01-29 15:00:00,53.49,53.5,53.47,53.5,52056.0,42.9388,42.9469,42.9228,42.9469,52056.0
2019-01-29 15:30:00,53.5,53.51,53.48,53.51,107084.0,42.9469,42.9549,42.9308,42.9549,107084.0
2019-01-30 09:30:00,53.52,53.52,53.48,53.5,146964.0,42.9629,42.9629,42.9308,42.9469,146964.0
2019-01-30 10:00:00,53.5,53.51,53.49,53.51,8858.0,42.9469,42.9549,42.9388,42.9549,8858.0
2019-01-30 10:30:00,53.5,53.51,53.48,53.48,23155.0,42.9469,42.9549,42.9308,42.9308,23155.0
2019-01-30 11:00:00,53.48,53.5,53.48,53.49,10760.0,42.9308,42.9469,42.9308,42.9388,10760.0
2019-01-30 11:30:00,53.49,53.5,53.48,53.49,22727.0,42.9388,42.9469,42.9308,42.9388,22727.0
2019-01-30 12:00:00,53.48,53.5,53.48,53.5,27949.0,42.9308,42.9469,42.9308,42.9469,27949.0
2019-01-30 12:30:00,53.5,53.51,53.49,53.5,21300.0,42.9469,42.9549,42.9388,42.9469,21300.0
2019-01-30 13:00:00,53.5,53.51,53.49,53.49,15167.0,42.9469,42.9549,42.9388,42.9388,15167.0
2019-01-30 13:30:00,53.49,53.51,53.46,53.51,16809.0,42.9388,42.9549,42.9147,42.9549,16809.0
2019-01-30 14:00:00,53.51,53.61,53.5,53.59,36578.0,42.9549,43.0352,42.9469,43.0191,36578.0
2019-01-30 14:30:00,53.6,53.66,53.58,53.66,27342.0,43.0271,43.0753,43.0111,43.0753,27342.0
2019-01-30 15:00:00,53.66,53.69,53.64,53.66,55520.0,43.0753,43.0994,43.0592,43.0753,55520.0
2019-01-30 15:30:00,53.66,53.71,53.66,53.68,29350.0,43.0753,43.1154,43.0753,43.0914,29350.0
2019-01-31 09:30:00,53.86,53.88,53.85,53.86,42955.0,43.2358,43.2519,43.2278,43.2358,42955.0
2019-01-31 10:00:00,53.87,53.9,53.87,53.89,31761.0,43.2439,43.268,43.2439,43.2599,31761.0
2019-01-31 10:30:00,53.89,53.91,53.88,53.9,15612.0,43.2599,43.276,43.2519,43.268,15612.0
2019-01-31 11:00:00,53.9,53.92,53.89,53.91,40259.0,43.268,43.284,43.2599,43.276,40259.0
2019-01-31 11:30:00,53.9,53.96,53.9,53.96,69685.0,43.268,43.3161,43.268,43.3161,69685.0
2019-01-31 12:00:00,53.95,53.96,53.93,53.94,37556.0,43.3081,43.3161,43.292,43.3001,37556.0
2019-01-31 12:30:00,53.93,53.95,53.92,53.95,87238.0,43.292,43.3081,43.284,43.3081,87238.0
2019-01-31 13:00:00,53.94,53.95,53.93,53.95,32753.0,43.3001,43.3081,43.292,43.3081,32753.0
2019-01-31 13:30:00,53.95,53.96,53.94,53.94,61120.0,43.3081,43.3161,43.3001,43.3001,61120.0
2019-01-31 14:00:00,53.94,53.97,53.94,53.96,37135.0,43.3001,43.3241,43.3001,43.3161,37135.0
2019-01-31 14:30:00,53.96,53.97,53.91,53.93,55708.0,43.3161,43.3241,43.276,43.292,55708.0
2019-01-31 15:00:00,53.94,53.98,53.93,53.97,121438.0,43.3001,43.3322,43.292,43.3241,121438.0
2019-01-31 15:30:00,53.96,53.97,53.94,53.94,86961.0,43.3161,43.3241,43.3001,43.3001,86961.0
2019-02-01 09:30:00,53.74,53.75,53.71,53.72,44456.0,43.2815,43.2895,43.2573,43.2654,44456.0
2019-02-01 10:00:00,53.71,53.71,53.64,53.65,18409.0,43.2573,43.2573,43.2009,43.209,18409.0
2019-02-01 10:30:00,53.65,53.66,53.63,53.65,29023.0,43.209,43.217,43.1929,43.209,29023.0
2019-02-01 11:00:00,53.64,53.65,53.62,53.62,41201.0,43.2009,43.209,43.1848,43.1848,41201.0
2019-02-01 11:30:00,53.62,53.63,53.61,53.63,27667.0,43.1848,43.1929,43.1768,43.1929,27667.0
2019-02-01 12:00:00,53.63,53.64,53.62,53.63,21351.0,43.1929,43.2009,43.1848,43.1929,21351.0
2019-02-01 12:30:00,53.63,53.65,53.61,53.61,64047.0,43.1929,43.209,43.1768,43.1768,64047.0
2019-02-01 13:00:00,53.62,53.62,53.61,53.61,37073.0,43.1848,43.1848,43.1768,43.1768,37073.0
2019-02-01 13:30:00,53.61,53.63,53.61,53.61,13080.0,43.1768,43.1929,43.1768,43.1768,13080.0
2019-02-01 14:00:00,53.61,53.63,53.61,53.63,26184.0,43.1768,43.1929,43.1768,43.1929,26184.0
2019-02-01 14:30:00,53.63,53.64,53.62,53.63,31891.0,43.1929,43.2009,43.1848,43.1929,31891.0
2019-02-01 15:00:00,53.64,53.65,53.63,53.65,15072.0,43.2009,43.209,43.1929,43.209,15072.0
2019-02-01 15:30:00,53.65,53.68,53.63,53.65,743455.0,43.209,43.2331,43.1929,43.209,743455.0
2019-02-04 09:30:00,53.56,53.58,53.53,53.56,13034.0,43.1365,43.1526,43.1123,43.1365,13034.0
2019-02-04 10:00:00,53.56,53.56,53.54,53.55,17826.0,43.1365,43.1365,43.1204,43.1284,17826.0
2019-02-04 10:30:00,53.55,53.58,53.54,53.57,36674.0,43.1284,43.1526,43.1204,43.1446,36674.0
2019-02-04 11:00:00,53.57,53.59,53.56,53.58,75231.0,43.1446,43.1607,43.1365,43.1526,75231.0
2019-02-04 11:30:00,53.57,53.6,53.57,53.59,78206.0,43.1446,43.1687,43.1446,43.1607,78206.0
2019-02-04 12:00:00,53.6,53.61,53.59,53.61,11238.0,43.1687,43.1768,43.1607,43.1768,11238.0
2019-02-04 12:30:00,53.61,53.61,53.6,53.61,16700.0,43.1768,43.1768,43.1687,43.1768,16700.0
2019-02-04 13:00:00,53.61,53.63,53.6,53.63,16512.0,43.1768,43.1929,43.1687,43.1929,16512.0
2019-02-04 13:30:00,53.63,53.63,53.58,53.61,288311.0,43.1929,43.1929,43.1526,43.1768,288311.0
2019-02-04 14:00:00,53.61,53.65,53.6,53.65,33349.0,43.1768,43.209,43.1687,43.209,33349.0
2019-02-04 14:30:00,53.65,53.66,53.63,53.65,78269.0,43.209,43.217,43.1929,43.209,78269.0
2019-02-04 15:00:00,53.65,53.65,53.62,53.63,25303.0,43.209,43.209,43.1848,43.1929,25303.0
2019-02-04 15:30:00,53.63,53.65,53.63,53.63,210659.0,43.1929,43.209,43.1929,43.1929,210659.0
2019-02-05 09:30:00,53.69,53.72,53.69,53.71,39852.0,43.2412,43.2654,43.2412,43.2573,39852.0
2019-02-05 10:00:00,53.71,53.76,53.71,53.76,19388.0,43.2573,43.2976,43.2573,43.2976,19388.0
2019-02-05 10:30:00,53.76,53.76,53.74,53.75,34031.0,43.2976,43.2976,43.2815,43.2895,34031.0
2019-02-05 11:00:00,53.76,53.79,53.75,53.79,29886.0,43.2976,43.3217,43.2895,43.3217,29886.0
2019-02-05 11:30:00,53.78,53.79,53.72,53.73,10487.0,43.3137,43.3217,43.2654,43.2734,10487.0
2019-02-05 12:00:00,53.72,53.75,53.72,53.75,22618.0,43.2654,43.2895,43.2654,43.2895,22618.0
2019-02-05 12:30:00,53.74,53.75,53.74,53.74,18482.0,43.2815,43.2895,43.2815,43.2815,18482.0
2019-02-05 13:00:00,53.75,53.77,53.74,53.76,15090.0,43.2895,43.3056,43.2815,43.2976,15090.0
2019-02-05 13:30:00,53.75,53.76,53.73,53.74,24951.0,43.2895,43.2976,43.2734,43.2815,24951.0
2019-02-05 14:00:00,53.73,53.76,53.73,53.75,64732.0,43.2734,43.2976,43.2734,43.2895,64732.0
2019-02-05 14:30:00,53.76,53.76,53.74,53.74,27233.0,43.2976,43.2976,43.2815,43.2815,27233.0
2019-02-05 15:00:00,53.75,53.76,53.73,53.75,59418.0,43.2895,43.2976,43.2734,43.2895,59418.0
2019-02-05 15:30:00,53.74,53.77,53.72,53.73,100065.0,43.2815,43.3056,43.2654,43.2734,100065.0
2019-02-06 09:30:00,53.77,53.79,53.75,53.76,21623.0,43.3056,43.3217,43.2895,43.2976,21623.0
2019-02-06 10:00:00,53.75,53.77,53.74,53.75,17213.0,43.2895,43.3056,43.2815,43.2895,17213.0
2019-02-06 10:30:00,53.75,53.77,53.74,53.76,21724.0,43.2895,43.3056,43.2815,43.2976,21724.0
2019-02-06 11:00:00,53.76,53.76,53.73,53.75,27025.0,43.2976,43.2976,43.2734,43.2895,27025.0
2019-02-06 11:30:00,53.75,53.75,53.73,53.73,30735.0,43.2895,43.2895,43.2734,43.2734,30735.0
2019-02-06 12:00:00,53.73,53.74,53.73,53.73,15072.0,43.2734,43.2815,43.2734,43.2734,15072.0
2019-02-06 12:30:00,53.73,53.76,53.73,53.75,14271.0,43.2734,43.2976,43.2734,43.2895,14271.0
2019-02-06 13:00:00,53.75,53.76,53.7,53.7,21146.0,43.2895,43.2976,43.2493,43.2493,21146.0
2019-02-06 13:30:00,53.7,53.71,53.69,53.71,22928.0,43.2493,43.2573,43.2412,43.2573,22928.0
2019-02-06 14:00:00,53.71,53.73,53.7,53.71,57273.0,43.2573,43.2734,43.2493,43.2573,57273.0
2019-02-06 14:30:00,53.72,53.73,53.71,53.71,20537.0,43.2654,43.2734,43.2573,43.2573,20537.0
2019-02-06 15:00:00,53.71,53.73,53.71,53.73,36424.0,43.2573,43.2734,43.2573,43.2734,36424.0
2019-02-06 15:30:00,53.72,53.74,53.72,53.72,45528.0,43.2654,43.2815,43.2654,43.2654,45528.0
2019-02-07 09:30:00,53.76,53.78,53.74,53.74,40612.0,43.2976,43.3137,43.2815,43.2815,40612.0
2019-02-07 10:00:00,53.74,53.75,53.71,53.73,53006.0,43.2815,43.2895,43.2573,43.2734,53006.0
2019-02-07 10:30:00,53.72,53.75,53.72,53.75,30789.0,43.2654,43.2895,43.2654,43.2895,30789.0
2019-02-07 11:00:00,53.75,53.75,53.72,53.73,22487.0,43.2895,43.2895,43.2654,43.2734,22487.0
2019-02-07 11:30:00,53.73,53.73,53.7,53.71,18441.0,43.2734,43.2734,43.2493,43.2573,18441.0
2019-02-07 12:00:00,53.71,53.71,53.69,53.7,36816.0,43.2573,43.2573,43.2412,43.2493,36816.0
2019-02-07 12:30:00,53.71,53.73,53.7,53.71,19523.0,43.2573,43.2734,43.2493,43.2573,19523.0
2019-02-07 13:00:00,53.7,53.74,53.7,53.74,15507.0,43.2493,43.2815,43.2493,43.2815,15507.0
2019-02-07 13:30:00,53.74,53.77,53.73,53.76,24519.0,43.2815,43.3056,43.2734,43.2976,24519.0
2019-02-07 14:00:00,53.76,53.78,53.75,53.75,21876.0,43.2976,43.3137,43.2895,43.2895,21876.0
2019-02-07 14:30:00,53.76,53.78,53.75,53.78,15860.0,43.2976,43.3137,43.2895,43.3137,15860.0
2019-02-07 15:00:00,53.77,53.78,53.76,53.77,48020.0,43.3056,43.3137,43.2976,43.3056,48020.0
2019-02-07 15:30:00,53.77,53.79,53.77,53.77,53144.0,43.3056,43.3217,43.3056,43.3056,53144.0
2019-02-08 09:30:00,53.81,53.83,53.78,53.8,16045.0,43.3378,43.354,43.3137,43.3298,16045.0
2019-02-08 10:00:00,53.8,53.83,53.79,53.81,13673.0,43.3298,43.354,43.3217,43.3378,13673.0
2019-02-08 10:30:00,53.81,53.83,53.8,53.83,4574.0,43.3378,43.354,43.3298,43.354,4574.0
2019-02-08 11:00:00,53.84,53.85,53.83,53.85,17882.0,43.362,43.3701,43.354,43.3701,17882.0
2019-02-08 11:30:00,53.84,53.85,53.82,53.83,20511.0,43.362,43.3701,43.3459,43.354,20511.0
2019-02-08 12:00:00,53.82,53.82,53.8,53.81,6660.0,43.3459,43.3459,43.3298,43.3378,6660.0
2019-02-08 12:30:00,53.8,53.82,53.8,53.82,25636.0,43.3298,43.3459,43.3298,43.3459,25636.0
2019-02-08 13:00:00,53.81,53.83,53.81,53.82,8334.0,43.3378,43.354,43.3378,43.3459,8334.0
2019-02-08 13:30:00,53.81,53.82,53.8,53.81,28470.0,43.3378,43.3459,43.3298,43.3378,28470.0
2019-02-08 14:00:00,53.81,53.82,53.8,53.82,37656.0,43.3378,43.3459,43.3298,43.3459,37656.0
2019-02-08 14:30:00,53.82,53.85,53.81,53.85,83145.0,43.3459,43.3701,43.3378,43.3701,83145.0
2019-02-08 15:00:00,53.84,53.87,53.83,53.87,45451.0,43.362,43.3862,43.354,43.3862,45451.0
2019-02-08 15:30:00,53.86,53.87,53.83,53.86,27234.0,43.3781,43.3862,43.354,43.3781,27234.0
2019-02-11 09:30:00,53.79,53.8,53.77,53.79,9899.0,43.3217,43.3298,43.3056,43.3217,9899.0
2019-02-11 10:00:00,53.79,53.79,53.77,53.79,19277.0,43.3217,43.3217,43.3056,43.3217,19277.0
2019-02-11 10:30:00,53.79,53.81,53.78,53.81,9747.0,43.3217,43.3378,43.3137,43.3378,9747.0
2019-02-11 11:00:00,53.81,53.81,53.79,53.8,26770.0,43.3378,43.3378,43.3217,43.3298,26770.0
2019-02-11 11:30:00,53.8,53.8,53.79,53.79,6622.0,43.3298,43.3298,43.3217,43.3217,6622.0
2019-02-11 12:00:00,53.8,53.8,53.77,53.78,19402.0,43.3298,43.3298,43.3056,43.3137,19402.0
2019-02-11 12:30:00,53.77,53.78,53.76,53.77,21325.0,43.3056,43.3137,43.2976,43.3056,21325.0
2019-02-11 13:00:00,53.77,53.78,53.76,53.77,19015.0,43.3056,43.3137,43.2976,43.3056,19015.0
2019-02-11 13:30:00,53.78,53.78,53.76,53.78,17223.0,43.3137,43.3137,43.2976,43.3137,17223.0
2019-02-11 14:00:00,53.77,53.79,53.77,53.78,32073.0,43.3056,43.3217,43.3056,43.3137,32073.0
2019-02-11 14:30:00,53.78,53.79,53.76,53.78,22255.0,43.3137,43.3217,43.2976,43.3137,22255.0
2019-02-11 15:00:00,53.78,53.8,53.77,53.79,16793.0,43.3137,43.3298,43.3056,43.3217,16793.0
2019-02-11 15:30:00,53.79,53.8,53.77,53.78,23689.0,43.3217,43.3298,43.3056,43.3137,23689.0
2019-02-12 09:30:00,53.76,53.8,53.75,53.76,48057.0,43.2976,43.3298,43.2895,43.2976,48057.0
2019-02-12 10:00:00,53.77,53.78,53.75,53.77,23354.0,43.3056,43.3137,43.2895,43.3056,23354.0
2019-02-12 10:30:00,53.77,53.78,53.76,53.76,9292.0,43.3056,43.3137,43.2976,43.2976,9292.0
2019-02-12 11:00:00,53.77,53.8,53.76,53.78,73999.0,43.3056,43.3298,43.2976,43.3137,73999.0
2019-02-12 11:30:00,53.77,53.78,53.76,53.77,12726.0,43.3056,43.3137,43.2976,43.3056,12726.0
2019-02-12 12:00:00,53.76,53.78,53.76,53.78,11652.0,43.2976,43.3137,43.2976,43.3137,11652.0
2019-02-12 12:30:00,53.78,53.79,53.75,53.75,40628.0,43.3137,43.3217,43.2895,43.2895,40628.0
2019-02-12 13:00:00,53.76,53.78,53.75,53.78,23575.0,43.2976,43.3137,43.2895,43.3137,23575.0
2019-02-12 13:30:00,53.78,53.79,53.77,53.78,20517.0,43.3137,43.3217,43.3056,43.3137,20517.0
2019-02-12 14:00:00,53.78,53.78,53.77,53.78,12971.0,43.3137,43.3137,43.3056,43.3137,12971.0
2019-02-12 14:30:00,53.77,53.8,53.77,53.79,63514.0,43.3056,43.3298,43.3056,43.3217,63514.0
2019-02-12 15:00:00,53.79,53.8,53.78,53.79,30048.0,43.3217,43.3298,43.3137,43.3217,30048.0
2019-02-12 15:30:00,53.79,53.82,53.79,53.81,23075.0,43.3217,43.3459,43.3217,43.3378,23075.0
2019-02-13 09:30:00,53.71,53.74,53.69,53.7,20736.0,43.2573,43.2815,43.2412,43.2493,20736.0
2019-02-13 10:00:00,53.71,53.73,53.71,53.73,20260.0,43.2573,43.2734,43.2573,43.2734,20260.0
2019-02-13 10:30:00,53.72,53.73,53.71,53.72,13202.0,43.2654,43.2734,43.2573,43.2654,13202.0
2019-02-13 11:00:00,53.73,53.74,53.72,53.74,13910.0,43.2734,43.2815,43.2654,43.2815,13910.0
2019-02-13 11:30:00,53.74,53.75,53.74,53.74,13996.0,43.2815,43.2895,43.2815,43.2815,13996.0
2019-02-13 12:00:00,53.75,53.76,53.74,53.75,20906.0,43.2895,43.2976,43.2815,43.2895,20906.0
2019-02-13 12:30:00,53.74,53.75,53.73,53.75,15315.0,43.2815,43.2895,43.2734,43.2895,15315.0
2019-02-13 13:00:00,53.74,53.75,53.73,53.73,6118.0,43.2815,43.2895,43.2734,43.2734,6118.0
2019-02-13 13:30:00,53.73,53.74,53.73,53.73,9085.0,43.2734,43.2815,43.2734,43.2734,9085.0
2019-02-13 14:00:00,53.72,53.73,53.71,53.71,24938.0,43.2654,43.2734,43.2573,43.2573,24938.0
2019-02-13 14:30:00,53.72,53.73,53.71,53.72,15627.0,43.2654,43.2734,43.2573,43.2654,15627.0
2019-02-13 15:00:00,53.72,53.73,53.72,53.72,46983.0,43.2654,43.2734,43.2654,43.2654,46983.0
2019-02-13 15:30:00,53.73,53.73,53.72,53.72,30235.0,43.2734,43.2734,43.2654,43.2654,30235.0
2019-02-14 09:30:00,53.89,53.89,53.83,53.84,23427.0,43.4023,43.4023,43.354,43.362,23427.0
2019-02-14 10:00:00,53.83,53.85,53.81,53.81,13006.0,43.354,43.3701,43.3378,43.3378,13006.0
2019-02-14 10:30:00,53.81,53.82,53.77,53.78,47255.0,43.3378,43.3459,43.3056,43.3137,47255.0
2019-02-14 11:00:00,53.78,53.81,53.78,53.8,7924.0,43.3137,43.3378,43.3137,43.3298,7924.0
2019-02-14 11:30:00,53.8,53.81,53.78,53.8,9468.0,43.3298,43.3378,43.3137,43.3298,9468.0
2019-02-14 12:00:00,53.8,53.8,53.79,53.8,9724.0,43.3298,43.3298,43.3217,43.3298,9724.0
2019-02-14 12:30:00,53.8,53.83,53.79,53.82,19046.0,43.3298,43.354,43.3217,43.3459,19046.0
2019-02-14 13:00:00,53.82,53.83,53.81,53.82,15580.0,43.3459,43.354,43.3378,43.3459,15580.0
2019-02-14 13:30:00,53.82,53.82,53.81,53.82,7575.0,43.3459,43.3459,43.3378,43.3459,7575.0
2019-02-14 14:00:00,53.82,53.83,53.81,53.83,18226.0,43.3459,43.354,43.3378,43.354,18226.0
2019-02-14 14:30:00,53.83,53.85,53.82,53.84,37305.0,43.354,43.3701,43.3459,43.362,37305.0
2019-02-14 15:00:00,53.83,53.85,53.82,53.83,93908.0,43.354,43.3701,43.3459,43.354,93908.0
2019-02-14 15:30:00,53.82,53.85,53.81,53.85,144191.0,43.3459,43.3701,43.3378,43.3701,144191.0
2019-02-15 09:30:00,53.81,53.85,53.81,53.85,14037.0,43.3378,43.3701,43.3378,43.3701,14037.0
2019-02-15 10:00:00,53.84,53.87,53.84,53.84,10560.0,43.362,43.3862,43.362,43.362,10560.0
2019-02-15 10:30:00,53.85,53.85,53.84,53.84,12472.0,43.3701,43.3701,43.362,43.362,12472.0
2019-02-15 11:00:00,53.85,53.85,53.83,53.84,21818.0,43.3701,43.3701,43.354,43.362,21818.0
2019-02-15 11:30:00,53.84,53.84,53.82,53.82,41491.0,43.362,43.362,43.3459,43.3459,41491.0
2019-02-15 12:00:00,53.82,53.83,53.82,53.83,8520.0,43.3459,43.354,43.3459,43.354,8520.0
2019-02-15 12:30:00,53.83,53.84,53.83,53.84,22660.0,43.354,43.362,43.354,43.362,22660.0
2019-02-15 13:00:00,53.84,53.84,53.83,53.84,6365.0,43.362,43.362,43.354,43.362,6365.0
2019-02-15 13:30:00,53.83,53.84,53.83,53.84,10217.0,43.354,43.362,43.354,43.362,10217.0
2019-02-15 14:00:00,53.83,53.84,53.83,53.84,14774.0,43.354,43.362,43.354,43.362,14774.0
2019-02-15 14:30:00,53.83,53.86,53.82,53.86,24432.0,43.354,43.3781,43.3459,43.3781,24432.0
2019-02-15 15:00:00,53.86,53.86,53.84,53.85,37301.0,43.3781,43.3781,43.362,43.3701,37301.0
2019-02-15 15:30:00,53.85,53.85,53.83,53.83,18760.0,43.3701,43.3701,43.354,43.354,18760.0
2019-02-19 09:30:00,53.93,53.93,53.88,53.88,25186.0,43.4345,43.4345,43.3942,43.3942,25186.0
2019-02-19 10:00:00,53.89,53.9,53.88,53.9,18823.0,43.4023,43.4103,43.3942,43.4103,18823.0
2019-02-19 10:30:00,53.91,53.92,53.9,53.91,35908.0,43.4184,43.4264,43.4103,43.4184,35908.0
2019-02-19 11:00:00,53.91,53.92,53.9,53.92,23048.0,43.4184,43.4264,43.4103,43.4264,23048.0
2019-02-19 11:30:00,53.92,53.92,53.87,53.89,28137.0,43.4264,43.4264,43.3862,43.4023,28137.0
2019-02-19 12:00:00,53.88,53.89,53.87,53.88,16553.0,43.3942,43.4023,43.3862,43.3942,16553.0
2019-02-19 12:30:00,53.88,53.89,53.87,53.88,33431.0,43.3942,43.4023,43.3862,43.3942,33431.0
2019-02-19 13:00:00,53.87,53.88,53.87,53.88,8406.0,43.3862,43.3942,43.3862,43.3942,8406.0
2019-02-19 13:30:00,53.88,53.88,53.85,53.86,22273.0,43.3942,43.3942,43.3701,43.3781,22273.0
2019-02-19 14:00:00,53.85,53.86,53.84,53.85,11464.0,43.3701,43.3781,43.362,43.3701,11464.0
2019-02-19 14:30:00,53.85,53.87,53.84,53.86,4364.0,43.3701,43.3862,43.362,43.3781,4364.0
2019-02-19 15:00:00,53.87,53.88,53.87,53.87,49138.0,43.3862,43.3942,43.3862,43.3862,49138.0
2019-02-19 15:30:00,53.86,53.89,53.86,53.86,28435.0,43.3781,43.4023,43.3781,43.3781,28435.0
2019-02-20 09:30:00,53.88,53.88,53.84,53.85,31278.0,43.3942,43.3942,43.362,43.3701,31278.0
2019-02-20 10:00:00,53.85,53.85,53.82,53.82,11115.0,43.3701,43.3701,43.3459,43.3459,11115.0
2019-02-20 10:30:00,53.83,53.84,53.81,53.84,21012.0,43.354,43.362,43.3378,43.362,21012.0
2019-02-20 11:00:00,53.84,53.84,53.83,53.83,8531.0,43.362,43.362,43.354,43.354,8531.0
2019-02-20 11:30:00,53.84,53.85,53.83,53.84,9520.0,43.362,43.3701,43.354,43.362,9520.0
2019-02-20 12:00:00,53.85,53.86,53.84,53.85,11594.0,43.3701,43.3781,43.362,43.3701,11594.0
2019-02-20 12:30:00,53.85,53.86,53.85,53.86,17640.0,43.3701,43.3781,43.3701,43.3781,17640.0
2019-02-20 13:00:00,53.86,53.87,53.85,53.87,12515.0,43.3781,43.3862,43.3701,43.3862,12515.0
2019-02-20 13:30:00,53.87,53.88,53.85,53.88,31147.0,43.3862,43.3942,43.3701,43.3942,31147.0
2019-02-20 14:00:00,53.88,53.88,53.81,53.82,14607.0,43.3942,43.3942,43.3378,43.3459,14607.0
2019-02-20 14:30:00,53.83,53.86,53.82,53.85,25394.0,43.354,43.3781,43.3459,43.3701,25394.0
2019-02-20 15:00:00,53.86,53.88,53.85,53.87,34112.0,43.3781,43.3942,43.3701,43.3862,34112.0
2019-02-20 15:30:00,53.87,53.88,53.86,53.87,23117.0,43.3862,43.3942,43.3781,43.3862,23117.0
2019-02-21 09:30:00,53.77,53.77,53.72,53.73,32651.0,43.3056,43.3056,43.2654,43.2734,32651.0
2019-02-21 10:00:00,53.74,53.75,53.72,53.74,28570.0,43.2815,43.2895,43.2654,43.2815,28570.0
2019-02-21 10:30:00,53.73,53.74,53.71,53.71,32037.0,43.2734,43.2815,43.2573,43.2573,32037.0
2019-02-21 11:00:00,53.72,53.75,53.71,53.74,26956.0,43.2654,43.2895,43.2573,43.2815,26956.0
2019-02-21 11:30:00,53.75,53.77,53.73,53.77,23530.0,43.2895,43.3056,43.2734,43.3056,23530.0
2019-02-21 12:00:00,53.77,53.78,53.74,53.75,24268.0,43.3056,43.3137,43.2815,43.2895,24268.0
2019-02-21 12:30:00,53.74,53.76,53.74,53.75,21362.0,43.2815,43.2976,43.2815,43.2895,21362.0
2019-02-21 13:00:00,53.75,53.77,53.74,53.76,23199.0,43.2895,43.3056,43.2815,43.2976,23199.0
2019-02-21 13:30:00,53.75,53.78,53.75,53.78,59030.0,43.2895,43.3137,43.2895,43.3137,59030.0
2019-02-21 14:00:00,53.78,53.78,53.75,53.78,26015.0,43.3137,43.3137,43.2895,43.3137,26015.0
2019-02-21 14:30:00,53.78,53.78,53.76,53.78,75547.0,43.3137,43.3137,43.2976,43.3137,75547.0
2019-02-21 15:00:00,53.77,53.77,53.74,53.76,36608.0,43.3056,43.3056,43.2815,43.2976,36608.0
2019-02-21 15:30:00,53.76,53.77,53.74,53.76,51327.0,43.2976,43.3056,43.2815,43.2976,51327.0
2019-02-22 09:30:00,53.86,53.91,53.86,53.91,16589.0,43.3781,43.4184,43.3781,43.4184,16589.0
2019-02-22 10:00:00,53.91,53.93,53.9,53.93,13147.0,43.4184,43.4345,43.4103,43.4345,13147.0
2019-02-22 10:30:00,53.92,53.93,53.92,53.92,13163.0,43.4264,43.4345,43.4264,43.4264,13163.0
2019-02-22 11:00:00,53.92,53.93,53.91,53.92,18106.0,43.4264,43.4345,43.4184,43.4264,18106.0
2019-02-22 11:30:00,53.91,53.94,53.91,53.94,39606.0,43.4184,43.4425,43.4184,43.4425,39606.0
2019-02-22 12:00:00,53.94,53.96,53.93,53.96,9389.0,43.4425,43.4587,43.4345,43.4587,9389.0
2019-02-22 12:30:00,53.96,54.0,53.95,54.0,14752.0,43.4587,43.4909,43.4506,43.4909,14752.0
2019-02-22 13:00:00,54.0,54.0,53.96,53.97,26389.0,43.4909,43.4909,43.4587,43.4667,26389.0
2019-02-22 13:30:00,53.97,53.99,53.96,53.98,123792.0,43.4667,43.4828,43.4587,43.4748,123792.0
2019-02-22 14:00:00,53.98,53.99,53.97,53.99,26041.0,43.4748,43.4828,43.4667,43.4828,26041.0
2019-02-22 14:30:00,53.98,54.0,53.95,53.96,43239.0,43.4748,43.4909,43.4506,43.4587,43239.0
2019-02-22 15:00:00,53.96,53.98,53.96,53.96,16454.0,43.4587,43.4748,43.4587,43.4587,16454.0
2019-02-22 15:30:00,53.96,53.97,53.96,53.96,21379.0,43.4587,43.4667,43.4587,43.4587,21379.0
2019-02-25 09:30:00,53.94,53.96,53.93,53.95,17933.0,43.4425,43.4587,43.4345,43.4506,17933.0
2019-02-25 10:00:00,53.96,53.98,53.95,53.98,30962.0,43.4587,43.4748,43.4506,43.4748,30962.0
2019-02-25 10:30:00,53.98,53.99,53.97,53.98,34322.0,43.4748,43.4828,43.4667,43.4748,34322.0
2019-02-25 11:00:00,53.98,53.99,53.98,53.99,46320.0,43.4748,43.4828,43.4748,43.4828,46320.0
2019-02-25 11:30:00,53.98,53.99,53.97,53.97,14002.0,43.4748,43.4828,43.4667,43.4667,14002.0
2019-02-25 12:00:00,53.97,53.98,53.96,53.96,8268.0,43.4667,43.4748,43.4587,43.4587,8268.0
2019-02-25 12:30:00,53.97,53.97,53.95,53.95,10174.0,43.4667,43.4667,43.4506,43.4506,10174.0
2019-02-25 13:00:00,53.95,53.97,53.95,53.97,18933.0,43.4506,43.4667,43.4506,43.4667,18933.0
2019-02-25 13:30:00,53.97,53.97,53.96,53.96,13390.0,43.4667,43.4667,43.4587,43.4587,13390.0
2019-02-25 14:00:00,53.97,54.0,53.96,54.0,21794.0,43.4667,43.4909,43.4587,43.4909,21794.0
2019-02-25 14:30:00,54.0,54.0,53.98,53.99,19426.0,43.4909,43.4909,43.4748,43.4828,19426.0
2019-02-25 15:00:00,53.98,53.99,53.98,53.99,22496.0,43.4748,43.4828,43.4748,43.4828,22496.0
2019-02-25 15:30:00,53.98,53.99,53.95,53.96,54966.0,43.4748,43.4828,43.4506,43.4587,54966.0
2019-02-26 09:30:00,54.08,54.08,54.04,54.05,31843.0,43.5553,43.5553,43.5231,43.5311,31843.0
2019-02-26 10:00:00,54.05,54.05,54.02,54.02,95637.0,43.5311,43.5311,43.507,43.507,95637.0
2019-02-26 10:30:00,54.03,54.05,53.98,54.03,232787.0,43.515,43.5311,43.4748,43.515,232787.0
2019-02-26 11:00:00,54.03,54.05,54.0,54.05,154516.0,43.515,43.5311,43.4909,43.5311,154516.0
2019-02-26 11:30:00,54.04,54.05,54.03,54.04,52547.0,43.5231,43.5311,43.515,43.5231,52547.0
2019-02-26 12:00:00,54.05,54.05,54.04,54.05,9832.0,43.5311,43.5311,43.5231,43.5311,9832.0
2019-02-26 12:30:00,54.04,54.05,54.01,54.03,1098454.0,43.5231,43.5311,43.4989,43.515,1098454.0
2019-02-26 13:00:00,54.03,54.05,54.02,54.05,16469.0,43.515,43.5311,43.507,43.5311,16469.0
2019-02-26 13:30:00,54.05,54.09,54.04,54.09,72039.0,43.5311,43.5634,43.5231,43.5634,72039.0
2019-02-26 14:00:00,54.09,54.1,54.07,54.09,50793.0,43.5634,43.5714,43.5472,43.5634,50793.0
2019-02-26 14:30:00,54.1,54.1,54.09,54.1,12581.0,43.5714,43.5714,43.5634,43.5714,12581.0
2019-02-26 15:00:00,54.09,54.1,54.06,54.06,37371.0,43.5634,43.5714,43.5392,43.5392,37371.0
2019-02-26 15:30:00,54.06,54.06,54.04,54.04,20370.0,43.5392,43.5392,43.5231,43.5231,20370.0
2019-02-27 09:30:00,54.01,54.03,53.96,53.97,60562.0,43.4989,43.515,43.4587,43.4667,60562.0
2019-02-27 10:00:00,53.97,53.99,53.95,53.97,247392.0,43.4667,43.4828,43.4506,43.4667,247392.0
2019-02-27 10:30:00,53.96,53.97,53.96,53.96,56442.0,43.4587,43.4667,43.4587,43.4587,56442.0
2019-02-27 11:00:00,53.97,53.97,53.96,53.97,45621.0,43.4667,43.4667,43.4587,43.4667,45621.0
2019-02-27 11:30:00,53.96,54.01,53.95,54.01,185942.0,43.4587,43.4989,43.4506,43.4989,185942.0
2019-02-27 12:00:00,54.0,54.02,54.0,54.02,34631.0,43.4909,43.507,43.4909,43.507,34631.0
2019-02-27 12:30:00,54.02,54.03,54.01,54.03,59974.0,43.507,43.515,43.4989,43.515,59974.0
2019-02-27 13:00:00,54.02,54.04,54.02,54.03,128413.0,43.507,43.5231,43.507,43.515,128413.0
2019-02-27 13:30:00,54.03,54.05,54.03,54.04,25276.0,43.515,43.5311,43.515,43.5231,25276.0
2019-02-27 14:00:00,54.04,54.04,54.02,54.03,77804.0,43.5231,43.5231,43.507,43.515,77804.0
2019-02-27 14:30:00,54.02,54.03,54.0,54.0,44812.0,43.507,43.515,43.4909,43.4909,44812.0
2019-02-27 15:00:00,54.0,54.01,54.0,54.0,40885.0,43.4909,43.4989,43.4909,43.4909,40885.0
2019-02-27 15:30:00,54.0,54.03,54.0,54.02,77406.0,43.4909,43.515,43.4909,43.507,77406.0
2019-02-28 09:30:00,54.01,54.02,53.98,53.98,34845.0,43.4989,43.507,43.4748,43.4748,34845.0
2019-02-28 10:00:00,53.98,53.99,53.97,53.98,78541.0,43.4748,43.4828,43.4667,43.4748,78541.0
2019-02-28 10:30:00,53.98,54.0,53.95,53.99,265719.0,43.4748,43.4909,43.4506,43.4828,265719.0
2019-02-28 11:00:00,53.98,53.99,53.97,53.98,81779.0,43.4748,43.4828,43.4667,43.4748,81779.0
2019-02-28 11:30:00,53.98,53.99,53.97,53.98,22959.0,43.4748,43.4828,43.4667,43.4748,22959.0
2019-02-28 12:00:00,53.98,54.01,53.98,54.01,18174.0,43.4748,43.4989,43.4748,43.4989,18174.0
2019-02-28 12:30:00,54.0,54.03,54.0,54.03,137663.0,43.4909,43.515,43.4909,43.515,137663.0
2019-02-28 13:00:00,54.03,54.03,54.02,54.03,25410.0,43.515,43.515,43.507,43.515,25410.0
2019-02-28 13:30:00,54.03,54.03,53.99,54.0,89655.0,43.515,43.515,43.4828,43.4909,89655.0
2019-02-28 14:00:00,54.01,54.01,54.0,54.01,24509.0,43.4989,43.4989,43.4909,43.4989,24509.0
2019-02-28 14:30:00,54.0,54.01,53.99,54.0,45503.0,43.4909,43.4989,43.4828,43.4909,45503.0
2019-02-28 15:00:00,54.0,54.01,53.95,53.95,44814.0,43.4909,43.4989,43.4506,43.4506,44814.0
2019-02-28 15:30:00,53.95,53.97,53.94,53.95,32657.0,43.4506,43.4667,43.4425,43.4506,32657.0
2019-03-01 09:30:00,53.78,53.81,53.74,53.74,81684.0,43.451,43.4752,43.4186,43.4186,81684.0
2019-03-01 10:00:00,53.75,53.78,53.72,53.74,910821.0,43.4267,43.451,43.4025,43.4186,910821.0
2019-03-01 10:30:00,53.74,53.75,53.71,53.71,236539.0,43.4186,43.4267,43.3944,43.3944,236539.0
2019-03-01 11:00:00,53.72,53.72,53.71,53.72,14723.0,43.4025,43.4025,43.3944,43.4025,14723.0
2019-03-01 11:30:00,53.72,53.74,53.71,53.74,13536.0,43.4025,43.4186,43.3944,43.4186,13536.0
2019-03-01 12:00:00,53.74,53.74,53.73,53.73,6207.0,43.4186,43.4186,43.4106,43.4106,6207.0
2019-03-01 12:30:00,53.74,53.76,53.73,53.75,29971.0,43.4186,43.4348,43.4106,43.4267,29971.0
2019-03-01 13:00:00,53.75,53.75,53.72,53.75,32798.0,43.4267,43.4267,43.4025,43.4267,32798.0
2019-03-01 13:30:00,53.75,53.75,53.73,53.73,24194.0,43.4267,43.4267,43.4106,43.4106,24194.0
2019-03-01 14:00:00,53.73,53.74,53.71,53.72,40461.0,43.4106,43.4186,43.3944,43.4025,40461.0
2019-03-01 14:30:00,53.71,53.72,53.71,53.71,21028.0,43.3944,43.4025,43.3944,43.3944,21028.0
2019-03-01 15:00:00,53.71,53.73,53.7,53.7,18986.0,43.3944,43.4106,43.3863,43.3863,18986.0
2019-03-01 15:30:00,53.7,53.71,53.68,53.68,22217.0,43.3863,43.3944,43.3702,43.3702,22217.0
2019-03-04 09:30:00,53.81,53.81,53.77,53.77,23010.0,43.4752,43.4752,43.4429,43.4429,23010.0
2019-03-04 10:00:00,53.78,53.78,53.77,53.77,13100.0,43.451,43.451,43.4429,43.4429,13100.0
2019-03-04 10:30:00,53.77,53.8,53.77,53.79,22012.0,43.4429,43.4671,43.4429,43.459,22012.0
2019-03-04 11:00:00,53.8,53.82,53.79,53.82,37970.0,43.4671,43.4833,43.459,43.4833,37970.0
2019-03-04 11:30:00,53.82,53.83,53.8,53.81,25651.0,43.4833,43.4914,43.4671,43.4752,25651.0
2019-03-04 12:00:00,53.81,53.81,53.79,53.81,6965.0,43.4752,43.4752,43.459,43.4752,6965.0
2019-03-04 12:30:00,53.81,53.81,53.8,53.81,10354.0,43.4752,43.4752,43.4671,43.4752,10354.0
2019-03-04 13:00:00,53.81,53.81,53.79,53.79,28213.0,43.4752,43.4752,43.459,43.459,28213.0
2019-03-04 13:30:00,53.8,53.81,53.79,53.81,25923.0,43.4671,43.4752,43.459,43.4752,25923.0
2019-03-04 14:00:00,53.81,53.81,53.79,53.8,49771.0,43.4752,43.4752,43.459,43.4671,49771.0
2019-03-04 14:30:00,53.81,53.83,53.8,53.82,38569.0,43.4752,43.4914,43.4671,43.4833,38569.0
2019-03-04 15:00:00,53.83,53.83,53.82,53.83,45697.0,43.4914,43.4914,43.4833,43.4914,45697.0
2019-03-04 15:30:00,53.83,53.84,53.81,53.82,100277.0,43.4914,43.4994,43.4752,43.4833,100277.0
2019-03-05 09:30:00,53.79,53.82,53.78,53.82,40091.0,43.459,43.4833,43.451,43.4833,40091.0
2019-03-05 10:00:00,53.81,53.81,53.76,53.78,31247.0,43.4752,43.4752,43.4348,43.451,31247.0
2019-03-05 10:30:00,53.78,53.8,53.77,53.79,13379.0,43.451,43.4671,43.4429,43.459,13379.0
2019-03-05 11:00:00,53.8,53.8,53.77,53.78,21949.0,43.4671,43.4671,43.4429,43.451,21949.0
2019-03-05 11:30:00,53.78,53.81,53.77,53.8,360677.0,43.451,43.4752,43.4429,43.4671,360677.0
2019-03-05 12:00:00,53.81,53.82,53.8,53.82,105950.0,43.4752,43.4833,43.4671,43.4833,105950.0
2019-03-05 12:30:00,53.81,53.82,53.81,53.82,38619.0,43.4752,43.4833,43.4752,43.4833,38619.0
2019-03-05 13:00:00,53.81,53.82,53.81,53.81,90746.0,43.4752,43.4833,43.4752,43.4752,90746.0
2019-03-05 13:30:00,53.81,53.84,53.8,53.82,108252.0,43.4752,43.4994,43.4671,43.4833,108252.0
2019-03-05 14:00:00,53.83,53.84,53.82,53.83,142009.0,43.4914,43.4994,43.4833,43.4914,142009.0
2019-03-05 14:30:00,53.83,53.84,53.82,53.84,50051.0,43.4914,43.4994,43.4833,43.4994,50051.0
2019-03-05 15:00:00,53.84,53.85,53.83,53.85,39906.0,43.4994,43.5075,43.4914,43.5075,39906.0
2019-03-05 15:30:00,53.84,53.86,53.84,53.85,33885.0,43.4994,43.5156,43.4994,43.5075,33885.0
2019-03-06 09:30:00,53.86,53.88,53.82,53.88,16797.0,43.5156,43.5318,43.4833,43.5318,16797.0
2019-03-06 10:00:00,53.88,53.89,53.87,53.89,35454.0,43.5318,43.5398,43.5237,43.5398,35454.0
2019-03-06 10:30:00,53.9,53.9,53.88,53.9,14620.0,43.5479,43.5479,43.5318,43.5479,14620.0
2019-03-06 11:00:00,53.9,53.94,53.9,53.94,14500.0,43.5479,43.5802,43.5479,43.5802,14500.0
2019-03-06 11:30:00,53.93,53.94,53.92,53.94,12208.0,43.5722,43.5802,43.5641,43.5802,12208.0
2019-03-06 12:00:00,53.94,53.94,53.91,53.92,7206.0,43.5802,43.5802,43.556,43.5641,7206.0
2019-03-06 12:30:00,53.92,53.94,53.92,53.94,9735.0,43.5641,43.5802,43.5641,43.5802,9735.0
2019-03-06 13:00:00,53.94,53.94,53.92,53.92,15146.0,43.5802,43.5802,43.5641,43.5641,15146.0
2019-03-06 13:30:00,53.93,53.93,53.9,53.91,23798.0,43.5722,43.5722,43.5479,43.556,23798.0
2019-03-06 14:00:00,53.91,53.91,53.9,53.91,19639.0,43.556,43.556,43.5479,43.556,19639.0
2019-03-06 14:30:00,53.91,53.94,53.9,53.94,252448.0,43.556,43.5802,43.5479,43.5802,252448.0
2019-03-06 15:00:00,53.93,53.94,53.92,53.94,31774.0,43.5722,43.5802,43.5641,43.5802,31774.0
2019-03-06 15:30:00,53.94,53.95,53.93,53.94,50071.0,43.5802,43.5883,43.5722,43.5802,50071.0
2019-03-07 09:30:00,54.03,54.03,53.99,54.01,36843.0,43.6529,43.6529,43.6206,43.6368,36843.0
2019-03-07 10:00:00,54.01,54.03,54.0,54.02,21192.0,43.6368,43.6529,43.6287,43.6449,21192.0
2019-03-07 10:30:00,54.02,54.06,54.01,54.06,68132.0,43.6449,43.6772,43.6368,43.6772,68132.0
2019-03-07 11:00:00,54.05,54.06,54.02,54.02,60534.0,43.6691,43.6772,43.6449,43.6449,60534.0
2019-03-07 11:30:00,54.02,54.04,54.02,54.02,29167.0,43.6449,43.661,43.6449,43.6449,29167.0
2019-03-07 12:00:00,54.03,54.04,54.02,54.03,44220.0,43.6529,43.661,43.6449,43.6529,44220.0
2019-03-07 12:30:00,54.03,54.04,54.02,54.03,30007.0,43.6529,43.661,43.6449,43.6529,30007.0
2019-03-07 13:00:00,54.04,54.04,54.03,54.03,49853.0,43.661,43.661,43.6529,43.6529,49853.0
2019-03-07 13:30:00,54.03,54.05,54.03,54.04,46644.0,43.6529,43.6691,43.6529,43.661,46644.0
2019-03-07 14:00:00,54.04,54.07,54.04,54.05,33813.0,43.661,43.6853,43.661,43.6691,33813.0
2019-03-07 14:30:00,54.05,54.08,54.05,54.06,57209.0,43.6691,43.6933,43.6691,43.6772,57209.0
2019-03-07 15:00:00,54.07,54.07,54.05,54.06,34794.0,43.6853,43.6853,43.6691,43.6772,34794.0
2019-03-07 15:30:00,54.06,54.07,54.03,54.07,46216.0,43.6772,43.6853,43.6529,43.6853,46216.0
2019-03-08 09:30:00,54.01,54.03,53.95,53.97,55705.0,43.6368,43.6529,43.5883,43.6045,55705.0
2019-03-08 10:00:00,53.97,54.0,53.96,53.98,24408.0,43.6045,43.6287,43.5964,43.6125,24408.0
2019-03-08 10:30:00,53.98,53.99,53.95,53.98,50025.0,43.6125,43.6206,43.5883,43.6125,50025.0
2019-03-08 11:00:00,53.98,54.0,53.98,53.98,24372.0,43.6125,43.6287,43.6125,43.6125,24372.0
2019-03-08 11:30:00,53.98,54.01,53.98,54.01,28284.0,43.6125,43.6368,43.6125,43.6368,28284.0
2019-03-08 12:00:00,54.01,54.03,54.0,54.02,26569.0,43.6368,43.6529,43.6287,43.6449,26569.0
2019-03-08 12:30:00,54.01,54.03,54.01,54.02,30695.0,43.6368,43.6529,43.6368,43.6449,30695.0
2019-03-08 13:00:00,54.03,54.04,54.01,54.04,28098.0,43.6529,43.661,43.6368,43.661,28098.0
2019-03-08 13:30:00,54.04,54.05,54.02,54.03,28758.0,43.661,43.6691,43.6449,43.6529,28758.0
2019-03-08 14:00:00,54.02,54.03,54.01,54.02,50937.0,43.6449,43.6529,43.6368,43.6449,50937.0
2019-03-08 14:30:00,54.02,54.04,54.0,54.02,59197.0,43.6449,43.661,43.6287,43.6449,59197.0
2019-03-08 15:00:00,54.02,54.06,54.01,54.03,47612.0,43.6449,43.6772,43.6368,43.6529,47612.0
2019-03-08 15:30:00,54.03,54.06,54.02,54.06,53666.0,43.6529,43.6772,43.6449,43.6772,53666.0
2019-03-11 09:30:00,54.06,54.09,54.05,54.06,21767.0,43.6772,43.7014,43.6691,43.6772,21767.0
2019-03-11 10:00:00,54.05,54.06,54.05,54.05,23378.0,43.6691,43.6772,43.6691,43.6691,23378.0
2019-03-11 10:30:00,54.05,54.06,54.05,54.05,24667.0,43.6691,43.6772,43.6691,43.6691,24667.0
2019-03-11 11:00:00,54.05,54.08,54.05,54.08,46733.0,43.6691,43.6933,43.6691,43.6933,46733.0
2019-03-11 11:30:00,54.08,54.09,54.07,54.08,30905.0,43.6933,43.7014,43.6853,43.6933,30905.0
2019-03-11 12:00:00,54.09,54.09,54.07,54.07,46388.0,43.7014,43.7014,43.6853,43.6853,46388.0
2019-03-11 12:30:00,54.07,54.08,54.07,54.07,29433.0,43.6853,43.6933,43.6853,43.6853,29433.0
2019-03-11 13:00:00,54.08,54.08,54.06,54.06,57188.0,43.6933,43.6933,43.6772,43.6772,57188.0
2019-03-11 13:30:00,54.06,54.07,54.06,54.06,29815.0,43.6772,43.6853,43.6772,43.6772,29815.0
2019-03-11 14:00:00,54.06,54.1,54.06,54.09,69187.0,43.6772,43.7095,43.6772,43.7014,69187.0
2019-03-11 14:30:00,54.08,54.09,54.08,54.08,53436.0,43.6933,43.7014,43.6933,43.6933,53436.0
2019-03-11 15:00:00,54.09,54.1,54.08,54.1,39579.0,43.7014,43.7095,43.6933,43.7095,39579.0
2019-03-11 15:30:00,54.1,54.12,54.09,54.12,70567.0,43.7095,43.7257,43.7014,43.7257,70567.0
2019-03-12 09:30:00,54.16,54.16,54.13,54.14,58734.0,43.758,43.758,43.7337,43.7418,58734.0
2019-03-12 10:00:00,54.14,54.16,54.13,54.14,65510.0,43.7418,43.758,43.7337,43.7418,65510.0
2019-03-12 10:30:00,54.15,54.16,54.14,54.16,33930.0,43.7499,43.758,43.7418,43.758,33930.0
2019-03-12 11:00:00,54.16,54.17,54.15,54.16,37200.0,43.758,43.7661,43.7499,43.758,37200.0
2019-03-12 11:30:00,54.16,54.17,54.16,54.17,34731.0,43.758,43.7661,43.758,43.7661,34731.0
2019-03-12 12:00:00,54.17,54.18,54.16,54.17,30002.0,43.7661,43.7741,43.758,43.7661,30002.0
2019-03-12 12:30:00,54.18,54.18,54.16,54.17,29232.0,43.7741,43.7741,43.758,43.7661,29232.0
2019-03-12 13:00:00,54.18,54.23,54.17,54.21,60355.0,43.7741,43.8145,43.7661,43.7984,60355.0
2019-03-12 13:30:00,54.21,54.23,54.21,54.23,36511.0,43.7984,43.8145,43.7984,43.8145,36511.0
2019-03-12 14:00:00,54.23,54.25,54.22,54.24,108705.0,43.8145,43.8307,43.8065,43.8226,108705.0
2019-03-12 14:30:00,54.24,54.25,54.21,54.23,30550.0,43.8226,43.8307,43.7984,43.8145,30550.0
2019-03-12 15:00:00,54.22,54.24,54.21,54.22,76982.0,43.8065,43.8226,43.7984,43.8065,76982.0
2019-03-12 15:30:00,54.22,54.26,54.21,54.24,77016.0,43.8065,43.8388,43.7984,43.8226,77016.0
2019-03-13 09:30:00,54.18,54.2,54.17,54.19,14158.0,43.7741,43.7903,43.7661,43.7822,14158.0
2019-03-13 10:00:00,54.19,54.21,54.19,54.2,7710.0,43.7822,43.7984,43.7822,43.7903,7710.0
2019-03-13 10:30:00,54.2,54.21,54.19,54.21,19243.0,43.7903,43.7984,43.7822,43.7984,19243.0
2019-03-13 11:00:00,54.2,54.21,54.19,54.2,26314.0,43.7903,43.7984,43.7822,43.7903,26314.0
2019-03-13 11:30:00,54.19,54.21,54.18,54.2,37003.0,43.7822,43.7984,43.7741,43.7903,37003.0
2019-03-13 12:00:00,54.21,54.21,54.2,54.2,6526.0,43.7984,43.7984,43.7903,43.7903,6526.0
2019-03-13 12:30:00,54.21,54.22,54.2,54.21,21251.0,43.7984,43.8065,43.7903,43.7984,21251.0
2019-03-13 13:00:00,54.22,54.22,54.2,54.22,14216.0,43.8065,43.8065,43.7903,43.8065,14216.0
2019-03-13 13:30:00,54.22,54.22,54.2,54.21,26677.0,43.8065,43.8065,43.7903,43.7984,26677.0
2019-03-13 14:00:00,54.21,54.23,54.2,54.23,34089.0,43.7984,43.8145,43.7903,43.8145,34089.0
2019-03-13 14:30:00,54.22,54.23,54.21,54.21,42007.0,43.8065,43.8145,43.7984,43.7984,42007.0
2019-03-13 15:00:00,54.22,54.23,54.21,54.22,214772.0,43.8065,43.8145,43.7984,43.8065,214772.0
2019-03-13 15:30:00,54.23,54.23,54.22,54.23,18738.0,43.8145,43.8145,43.8065,43.8145,18738.0
2019-03-14 09:30:00,54.21,54.24,54.18,54.18,19053.0,43.7984,43.8226,43.7741,43.7741,19053.0
2019-03-14 10:00:00,54.18,54.2,54.17,54.19,11847.0,43.7741,43.7903,43.7661,43.7822,11847.0
2019-03-14 10:30:00,54.19,54.19,54.16,54.16,12507.0,43.7822,43.7822,43.758,43.758,12507.0
2019-03-14 11:00:00,54.17,54.17,54.15,54.16,33226.0,43.7661,43.7661,43.7499,43.758,33226.0
2019-03-14 11:30:00,54.15,54.17,54.15,54.16,25894.0,43.7499,43.7661,43.7499,43.758,25894.0
2019-03-14 12:00:00,54.16,54.17,54.12,54.14,18628.0,43.758,43.7661,43.7257,43.7418,18628.0
2019-03-14 12:30:00,54.15,54.18,54.14,54.18,17125.0,43.7499,43.7741,43.7418,43.7741,17125.0
2019-03-14 13:00:00,54.18,54.2,54.17,54.2,19459.0,43.7741,43.7903,43.7661,43.7903,19459.0
2019-03-14 13:30:00,54.19,54.2,54.19,54.2,31181.0,43.7822,43.7903,43.7822,43.7903,31181.0
2019-03-14 14:00:00,54.19,54.22,54.19,54.21,559405.0,43.7822,43.8065,43.7822,43.7984,559405.0
2019-03-14 14:30:00,54.21,54.23,54.2,54.22,54270.0,43.7984,43.8145,43.7903,43.8065,54270.0
2019-03-14 15:00:00,54.22,54.23,54.2,54.22,149623.0,43.8065,43.8145,43.7903,43.8065,149623.0
2019-03-14 15:30:00,54.22,54.23,54.21,54.23,36179.0,43.8065,43.8145,43.7984,43.8145,36179.0
2019-03-15 09:30:00,54.32,54.37,54.32,54.36,33071.0,43.8872,43.9276,43.8872,43.9196,33071.0
2019-03-15 10:00:00,54.35,54.38,54.35,54.37,32237.0,43.9115,43.9357,43.9115,43.9276,32237.0
2019-03-15 10:30:00,54.36,54.37,54.34,54.35,16947.0,43.9196,43.9276,43.9034,43.9115,16947.0
2019-03-15 11:00:00,54.35,54.35,54.33,54.35,12695.0,43.9115,43.9115,43.8953,43.9115,12695.0
2019-03-15 11:30:00,54.34,54.35,54.31,54.31,5258.0,43.9034,43.9115,43.8792,43.8792,5258.0
2019-03-15 12:00:00,54.32,54.33,54.31,54.32,11402.0,43.8872,43.8953,43.8792,43.8872,11402.0
2019-03-15 12:30:00,54.32,54.33,54.31,54.32,71748.0,43.8872,43.8953,43.8792,43.8872,71748.0
2019-03-15 13:00:00,54.33,54.34,54.32,54.34,5013.0,43.8953,43.9034,43.8872,43.9034,5013.0
2019-03-15 13:30:00,54.33,54.34,54.31,54.32,5931.0,43.8953,43.9034,43.8792,43.8872,5931.0
2019-03-15 14:00:00,54.33,54.34,54.32,54.33,27043.0,43.8953,43.9034,43.8872,43.8953,27043.0
2019-03-15 14:30:00,54.33,54.34,54.32,54.34,54232.0,43.8953,43.9034,43.8872,43.9034,54232.0
2019-03-15 15:00:00,54.34,54.36,54.33,54.35,30000.0,43.9034,43.9196,43.8953,43.9115,30000.0
2019-03-15 15:30:00,54.36,54.37,54.35,54.37,27741.0,43.9196,43.9276,43.9115,43.9276,27741.0
2019-03-18 09:30:00,54.36,54.36,54.33,54.33,10737.0,43.9196,43.9196,43.8953,43.8953,10737.0
2019-03-18 10:00:00,54.35,54.37,54.34,54.35,12639.0,43.9115,43.9276,43.9034,43.9115,12639.0
2019-03-18 10:30:00,54.35,54.35,54.33,54.34,17467.0,43.9115,43.9115,43.8953,43.9034,17467.0
2019-03-18 11:00:00,54.34,54.35,54.34,54.35,40108.0,43.9034,43.9115,43.9034,43.9115,40108.0
2019-03-18 11:30:00,54.35,54.37,54.34,54.35,97153.0,43.9115,43.9276,43.9034,43.9115,97153.0
2019-03-18 12:00:00,54.35,54.36,54.34,54.36,18166.0,43.9115,43.9196,43.9034,43.9196,18166.0
2019-03-18 12:30:00,54.36,54.36,54.33,54.34,22914.0,43.9196,43.9196,43.8953,43.9034,22914.0
2019-03-18 13:00:00,54.34,54.34,54.33,54.34,18263.0,43.9034,43.9034,43.8953,43.9034,18263.0
2019-03-18 13:30:00,54.34,54.34,54.33,54.33,16719.0,43.9034,43.9034,43.8953,43.8953,16719.0
2019-03-18 14:00:00,54.33,54.34,54.32,54.33,20914.0,43.8953,43.9034,43.8872,43.8953,20914.0
2019-03-18 14:30:00,54.33,54.34,54.32,54.32,58987.0,43.8953,43.9034,43.8872,43.8872,58987.0
2019-03-18 15:00:00,54.33,54.34,54.32,54.33,21038.0,43.8953,43.9034,43.8872,43.8953,21038.0
2019-03-18 15:30:00,54.34,54.36,54.33,54.35,45845.0,43.9034,43.9196,43.8953,43.9115,45845.0
2019-03-19 09:30:00,54.29,54.33,54.29,54.33,32103.0,43.863,43.8953,43.863,43.8953,32103.0
2019-03-19 10:00:00,54.33,54.34,54.31,54.33,80878.0,43.8953,43.9034,43.8792,43.8953,80878.0
2019-03-19 10:30:00,54.33,54.35,54.32,54.35,23595.0,43.8953,43.9115,43.8872,43.9115,23595.0
2019-03-19 11:00:00,54.35,54.36,54.33,54.35,24306.0,43.9115,43.9196,43.8953,43.9115,24306.0
2019-03-19 11:30:00,54.36,54.36,54.35,54.36,8336.0,43.9196,43.9196,43.9115,43.9196,8336.0
2019-03-19 12:00:00,54.36,54.38,54.35,54.38,15203.0,43.9196,43.9357,43.9115,43.9357,15203.0
2019-03-19 12:30:00,54.37,54.39,54.37,54.38,19991.0,43.9276,43.9438,43.9276,43.9357,19991.0
2019-03-19 13:00:00,54.38,54.38,54.37,54.38,32707.0,43.9357,43.9357,43.9276,43.9357,32707.0
2019-03-19 13:30:00,54.38,54.38,54.36,54.38,32148.0,43.9357,43.9357,43.9196,43.9357,32148.0
2019-03-19 14:00:00,54.38,54.39,54.37,54.38,53524.0,43.9357,43.9438,43.9276,43.9357,53524.0
2019-03-19 14:30:00,54.38,54.39,54.37,54.37,193869.0,43.9357,43.9438,43.9276,43.9276,193869.0
2019-03-19 15:00:00,54.38,54.38,54.37,54.38,22015.0,43.9357,43.9357,43.9276,43.9357,22015.0
2019-03-19 15:30:00,54.37,54.38,54.36,54.36,201333.0,43.9276,43.9357,43.9196,43.9196,201333.0
2019-03-20 09:30:00,54.35,54.37,54.35,54.37,23308.0,43.9115,43.9276,43.9115,43.9276,23308.0
2019-03-20 10:00:00,54.37,54.38,54.36,54.38,15329.0,43.9276,43.9357,43.9196,43.9357,15329.0
2019-03-20 10:30:00,54.37,54.4,54.37,54.39,20103.0,43.9276,43.9519,43.9276,43.9438,20103.0
2019-03-20 11:00:00,54.4,54.4,54.39,54.4,16360.0,43.9519,43.9519,43.9438,43.9519,16360.0
2019-03-20 11:30:00,54.39,54.4,54.39,54.4,5419.0,43.9438,43.9519,43.9438,43.9519,5419.0
2019-03-20 12:00:00,54.41,54.41,54.38,54.38,25463.0,43.96,43.96,43.9357,43.9357,25463.0
2019-03-20 12:30:00,54.38,54.38,54.35,54.36,67558.0,43.9357,43.9357,43.9115,43.9196,67558.0
2019-03-20 13:00:00,54.37,54.38,54.37,54.37,5739.0,43.9276,43.9357,43.9276,43.9276,5739.0
2019-03-20 13:30:00,54.38,54.39,54.37,54.39,15199.0,43.9357,43.9438,43.9276,43.9438,15199.0
2019-03-20 14:00:00,54.38,54.67,54.38,54.66,40584.0,43.9357,44.17,43.9357,44.1619,40584.0
2019-03-20 14:30:00,54.64,54.68,54.63,54.64,35459.0,44.1458,44.1781,44.1377,44.1458,35459.0
2019-03-20 15:00:00,54.65,54.66,54.63,54.63,23433.0,44.1539,44.1619,44.1377,44.1377,23433.0
2019-03-20 15:30:00,54.63,54.68,54.63,54.67,38149.0,44.1377,44.1781,44.1377,44.17,38149.0
2019-03-21 09:30:00,54.66,54.67,54.63,54.66,33485.0,44.1619,44.17,44.1377,44.1619,33485.0
2019-03-21 10:00:00,54.66,54.7,54.66,54.7,26415.0,44.1619,44.1943,44.1619,44.1943,26415.0
2019-03-21 10:30:00,54.69,54.71,54.68,54.68,40267.0,44.1862,44.2023,44.1781,44.1781,40267.0
2019-03-21 11:00:00,54.68,54.7,54.67,54.67,31051.0,44.1781,44.1943,44.17,44.17,31051.0
2019-03-21 11:30:00,54.68,54.71,54.67,54.71,19290.0,44.1781,44.2023,44.17,44.2023,19290.0
2019-03-21 12:00:00,54.7,54.71,54.7,54.7,11547.0,44.1943,44.2023,44.1943,44.1943,11547.0
2019-03-21 12:30:00,54.71,54.71,54.7,54.71,17153.0,44.2023,44.2023,44.1943,44.2023,17153.0
2019-03-21 13:00:00,54.7,54.71,54.69,54.69,15167.0,44.1943,44.2023,44.1862,44.1862,15167.0
2019-03-21 13:30:00,54.7,54.7,54.66,54.67,37693.0,44.1943,44.1943,44.1619,44.17,37693.0
2019-03-21 14:00:00,54.67,54.67,54.65,54.66,34098.0,44.17,44.17,44.1539,44.1619,34098.0
2019-03-21 14:30:00,54.65,54.68,54.65,54.66,170706.0,44.1539,44.1781,44.1539,44.1619,170706.0
2019-03-21 15:00:00,54.67,54.69,54.66,54.69,141056.0,44.17,44.1862,44.1619,44.1862,141056.0
2019-03-21 15:30:00,54.68,54.69,54.68,54.69,36471.0,44.1781,44.1862,44.1781,44.1862,36471.0
2019-03-22 09:30:00,54.84,54.92,54.82,54.91,41908.0,44.3074,44.372,44.2912,44.3639,41908.0
2019-03-22 10:00:00,54.9,54.92,54.88,54.92,51842.0,44.3559,44.372,44.3397,44.372,51842.0
2019-03-22 10:30:00,54.91,54.96,54.91,54.96,9065.0,44.3639,44.4043,44.3639,44.4043,9065.0
2019-03-22 11:00:00,54.96,54.96,54.92,54.95,29363.0,44.4043,44.4043,44.372,44.3962,29363.0
2019-03-22 11:30:00,54.95,54.98,54.94,54.98,18478.0,44.3962,44.4205,44.3882,44.4205,18478.0
2019-03-22 12:00:00,54.99,54.99,54.94,54.96,23623.0,44.4286,44.4286,44.3882,44.4043,23623.0
2019-03-22 12:30:00,54.95,54.98,54.94,54.95,24147.0,44.3962,44.4205,44.3882,44.3962,24147.0
2019-03-22 13:00:00,54.94,54.94,54.92,54.94,15014.0,44.3882,44.3882,44.372,44.3882,15014.0
2019-03-22 13:30:00,54.93,54.93,54.92,54.93,16578.0,44.3801,44.3801,44.372,44.3801,16578.0
2019-03-22 14:00:00,54.92,54.93,54.89,54.89,23649.0,44.372,44.3801,44.3478,44.3478,23649.0
2019-03-22 14:30:00,54.9,54.93,54.89,54.92,21886.0,44.3559,44.3801,44.3478,44.372,21886.0
2019-03-22 15:00:00,54.91,54.93,54.91,54.91,194535.0,44.3639,44.3801,44.3639,44.3639,194535.0
2019-03-22 15:30:00,54.91,54.92,54.9,54.92,151773.0,44.3639,44.372,44.3559,44.372,151773.0
2019-03-25 09:30:00,54.94,54.94,54.89,54.93,29590.0,44.3882,44.3882,44.3478,44.3801,29590.0
2019-03-25 10:00:00,54.94,54.96,54.93,54.96,19168.0,44.3882,44.4043,44.3801,44.4043,19168.0
2019-03-25 10:30:00,54.95,54.96,54.92,54.93,8012.0,44.3962,44.4043,44.372,44.3801,8012.0
2019-03-25 11:00:00,54.93,54.93,54.91,54.92,13850.0,44.3801,44.3801,44.3639,44.372,13850.0
2019-03-25 11:30:00,54.92,54.97,54.92,54.96,11265.0,44.372,44.4124,44.372,44.4043,11265.0
2019-03-25 12:00:00,54.96,54.97,54.95,54.96,25997.0,44.4043,44.4124,44.3962,44.4043,25997.0
2019-03-25 12:30:00,54.97,55.03,54.97,55.02,20511.0,44.4124,44.4609,44.4124,44.4528,20511.0
2019-03-25 13:00:00,55.02,55.05,55.01,55.05,22663.0,44.4528,44.477,44.4447,44.477,22663.0
2019-03-25 13:30:00,55.04,55.09,55.03,55.08,143483.0,44.469,44.5094,44.4609,44.5013,143483.0
2019-03-25 14:00:00,55.07,55.13,55.07,55.09,68809.0,44.4932,44.5417,44.4932,44.5094,68809.0
2019-03-25 14:30:00,55.08,55.09,54.98,54.98,135863.0,44.5013,44.5094,44.4205,44.4205,135863.0
2019-03-25 15:00:00,54.98,55.0,54.96,54.97,140718.0,44.4205,44.4366,44.4043,44.4124,140718.0
2019-03-25 15:30:00,54.97,55.03,54.96,55.02,111194.0,44.4124,44.4609,44.4043,44.4528,111194.0
2019-03-26 09:30:00,55.0,55.03,54.97,55.03,121056.0,44.4366,44.4609,44.4124,44.4609,121056.0
2019-03-26 10:00:00,55.03,55.06,55.03,55.05,9884.0,44.4609,44.4851,44.4609,44.477,9884.0
2019-03-26 10:30:00,55.05,55.07,55.03,55.04,11174.0,44.477,44.4932,44.4609,44.469,11174.0
2019-03-26 11:00:00,55.03,55.05,55.02,55.02,15196.0,44.4609,44.477,44.4528,44.4528,15196.0
2019-03-26 11:30:00,55.02,55.03,55.0,55.02,23134.0,44.4528,44.4609,44.4366,44.4528,23134.0
2019-03-26 12:00:00,55.02,55.03,55.0,55.01,175755.0,44.4528,44.4609,44.4366,44.4447,175755.0
2019-03-26 12:30:00,55.0,55.03,55.0,55.01,138383.0,44.4366,44.4609,44.4366,44.4447,138383.0
2019-03-26 13:00:00,55.02,55.04,55.0,55.03,23200.0,44.4528,44.469,44.4366,44.4609,23200.0
2019-03-26 13:30:00,55.02,55.04,55.02,55.04,13061.0,44.4528,44.469,44.4528,44.469,13061.0
2019-03-26 14:00:00,55.04,55.07,55.03,55.06,40021.0,44.469,44.4932,44.4609,44.4851,40021.0
2019-03-26 14:30:00,55.07,55.07,55.03,55.04,15678.0,44.4932,44.4932,44.4609,44.469,15678.0
2019-03-26 15:00:00,55.05,55.08,55.04,55.07,98094.0,44.477,44.5013,44.469,44.4932,98094.0
2019-03-26 15:30:00,55.07,55.07,55.03,55.03,47072.0,44.4932,44.4932,44.4609,44.4609,47072.0
2019-03-27 09:30:00,55.14,55.18,55.12,55.18,35168.0,44.5498,44.5821,44.5336,44.5821,35168.0
2019-03-27 10:00:00,55.19,55.19,55.13,55.13,43837.0,44.5902,44.5902,44.5417,44.5417,43837.0
2019-03-27 10:30:00,55.14,55.21,55.13,55.19,23468.0,44.5498,44.6063,44.5417,44.5902,23468.0
2019-03-27 11:00:00,55.18,55.2,55.16,55.2,35144.0,44.5821,44.5982,44.5659,44.5982,35144.0
2019-03-27 11:30:00,55.19,55.19,55.15,55.16,29202.0,44.5902,44.5902,44.5578,44.5659,29202.0
2019-03-27 12:00:00,55.15,55.16,55.11,55.12,13415.0,44.5578,44.5659,44.5255,44.5336,13415.0
2019-03-27 12:30:00,55.11,55.15,55.11,55.15,16591.0,44.5255,44.5578,44.5255,44.5578,16591.0
2019-03-27 13:00:00,55.15,55.16,55.11,55.12,11316.0,44.5578,44.5659,44.5255,44.5336,11316.0
2019-03-27 13:30:00,55.12,55.13,55.1,55.12,14620.0,44.5336,44.5417,44.5174,44.5336,14620.0
2019-03-27 14:00:00,55.12,55.15,55.11,55.15,19947.0,44.5336,44.5578,44.5255,44.5578,19947.0
2019-03-27 14:30:00,55.15,55.17,55.14,55.16,48548.0,44.5578,44.574,44.5498,44.5659,48548.0
2019-03-27 15:00:00,55.15,55.16,55.13,55.13,18941.0,44.5578,44.5659,44.5417,44.5417,18941.0
2019-03-27 15:30:00,55.13,55.15,55.1,55.1,73411.0,44.5417,44.5578,44.5174,44.5174,73411.0
2019-03-28 09:30:00,55.12,55.14,55.06,55.1,21946.0,44.5336,44.5498,44.4851,44.5174,21946.0
2019-03-28 10:00:00,55.1,55.13,55.09,55.12,24338.0,44.5174,44.5417,44.5094,44.5336,24338.0
2019-03-28 10:30:00,55.12,55.12,55.07,55.12,12597.0,44.5336,44.5336,44.4932,44.5336,12597.0
2019-03-28 11:00:00,55.12,55.13,55.1,55.12,8872.0,44.5336,44.5417,44.5174,44.5336,8872.0
2019-03-28 11:30:00,55.12,55.12,55.07,55.09,12154.0,44.5336,44.5336,44.4932,44.5094,12154.0
2019-03-28 12:00:00,55.08,55.09,55.08,55.08,27318.0,44.5013,44.5094,44.5013,44.5013,27318.0
2019-03-28 12:30:00,55.07,55.1,55.07,55.1,19737.0,44.4932,44.5174,44.4932,44.5174,19737.0
2019-03-28 13:00:00,55.1,55.14,55.09,55.14,25043.0,44.5174,44.5498,44.5094,44.5498,25043.0
2019-03-28 13:30:00,55.14,55.16,55.14,55.14,8776.0,44.5498,44.5659,44.5498,44.5498,8776.0
2019-03-28 14:00:00,55.15,55.16,55.13,55.14,18017.0,44.5578,44.5659,44.5417,44.5498,18017.0
2019-03-28 14:30:00,55.13,55.14,55.11,55.11,20417.0,44.5417,44.5498,44.5255,44.5255,20417.0
2019-03-28 15:00:00,55.11,55.13,55.11,55.13,60255.0,44.5255,44.5417,44.5255,44.5417,60255.0
2019-03-28 15:30:00,55.12,55.16,55.12,55.16,83685.0,44.5336,44.5659,44.5336,44.5659,83685.0
2019-03-29 09:30:00,55.02,55.08,55.01,55.07,16156.0,44.4528,44.5013,44.4447,44.4932,16156.0
2019-03-29 10:00:00,55.08,55.08,55.05,55.06,111852.0,44.5013,44.5013,44.477,44.4851,111852.0
2019-03-29 10:30:00,55.06,55.11,55.06,55.1,26310.0,44.4851,44.5255,44.4851,44.5174,26310.0
2019-03-29 11:00:00,55.09,55.1,55.06,55.1,29697.0,44.5094,44.5174,44.4851,44.5174,29697.0
2019-03-29 11:30:00,55.1,55.11,55.09,55.11,17622.0,44.5174,44.5255,44.5094,44.5255,17622.0
2019-03-29 12:00:00,55.11,55.12,55.08,55.08,117051.0,44.5255,44.5336,44.5013,44.5013,117051.0
2019-03-29 12:30:00,55.09,55.13,55.09,55.11,19218.0,44.5094,44.5417,44.5094,44.5255,19218.0
2019-03-29 13:00:00,55.11,55.12,55.1,55.1,21788.0,44.5255,44.5336,44.5174,44.5174,21788.0
2019-03-29 13:30:00,55.1,55.13,55.1,55.13,49933.0,44.5174,44.5417,44.5174,44.5417,49933.0
2019-03-29 14:00:00,55.13,55.16,55.12,55.14,28359.0,44.5417,44.5659,44.5336,44.5498,28359.0
2019-03-29 14:30:00,55.14,55.15,55.11,55.12,149003.0,44.5498,44.5578,44.5255,44.5336,149003.0
2019-03-29 15:00:00,55.12,55.14,55.11,55.14,31911.0,44.5336,44.5498,44.5255,44.5498,31911.0
2019-03-29 15:30:00,55.14,55.14,55.13,55.13,41685.0,44.5498,44.5498,44.5417,44.5417,41685.0
2019-04-01 09:30:00,54.88,54.88,54.81,54.84,90460.0,44.4804,44.4804,44.4236,44.448,90460.0
2019-04-01 10:00:00,54.83,54.83,54.72,54.74,34285.0,44.4399,44.4399,44.3507,44.3669,34285.0
2019-04-01 10:30:00,54.73,54.75,54.71,54.75,94083.0,44.3588,44.375,44.3426,44.375,94083.0
2019-04-01 11:00:00,54.75,54.77,54.73,54.73,65420.0,44.375,44.3912,44.3588,44.3588,65420.0
2019-04-01 11:30:00,54.73,54.75,54.69,54.7,110798.0,44.3588,44.375,44.3264,44.3345,110798.0
2019-04-01 12:00:00,54.7,54.71,54.69,54.7,76545.0,44.3345,44.3426,44.3264,44.3345,76545.0
2019-04-01 12:30:00,54.7,54.7,54.66,54.66,130963.0,44.3345,44.3345,44.3021,44.3021,130963.0
2019-04-01 13:00:00,54.66,54.68,54.66,54.67,88202.0,44.3021,44.3183,44.3021,44.3102,88202.0
2019-04-01 13:30:00,54.68,54.7,54.67,54.7,112503.0,44.3183,44.3345,44.3102,44.3345,112503.0
2019-04-01 14:00:00,54.71,54.71,54.67,54.68,66774.0,44.3426,44.3426,44.3102,44.3183,66774.0
2019-04-01 14:30:00,54.68,54.69,54.67,54.68,120819.0,44.3183,44.3264,44.3102,44.3183,120819.0
2019-04-01 15:00:00,54.67,54.69,54.67,54.68,71416.0,44.3102,44.3264,44.3102,44.3183,71416.0
2019-04-01 15:30:00,54.69,54.7,54.67,54.68,84264.0,44.3264,44.3345,44.3102,44.3183,84264.0
2019-04-02 09:30:00,54.71,54.73,54.68,54.69,17299.0,44.3426,44.3588,44.3183,44.3264,17299.0
2019-04-02 10:00:00,54.69,54.71,54.68,54.71,10341.0,44.3264,44.3426,44.3183,44.3426,10341.0
2019-04-02 10:30:00,54.7,54.74,54.69,54.72,32364.0,44.3345,44.3669,44.3264,44.3507,32364.0
2019-04-02 11:00:00,54.73,54.75,54.72,54.74,22206.0,44.3588,44.375,44.3507,44.3669,22206.0
2019-04-02 11:30:00,54.74,54.75,54.72,54.74,14743.0,44.3669,44.375,44.3507,44.3669,14743.0
2019-04-02 12:00:00,54.73,54.74,54.73,54.74,18880.0,44.3588,44.3669,44.3588,44.3669,18880.0
2019-04-02 12:30:00,54.73,54.74,54.71,54.72,26563.0,44.3588,44.3669,44.3426,44.3507,26563.0
2019-04-02 13:00:00,54.72,54.73,54.7,54.71,18558.0,44.3507,44.3588,44.3345,44.3426,18558.0
2019-04-02 13:30:00,54.72,54.72,54.7,54.71,16400.0,44.3507,44.3507,44.3345,44.3426,16400.0
2019-04-02 14:00:00,54.72,54.74,54.71,54.73,44870.0,44.3507,44.3669,44.3426,44.3588,44870.0
2019-04-02 14:30:00,54.74,54.76,54.72,54.74,16363.0,44.3669,44.3831,44.3507,44.3669,16363.0
2019-04-02 15:00:00,54.74,54.8,54.73,54.79,436990.0,44.3669,44.4155,44.3588,44.4074,436990.0
2019-04-02 15:30:00,54.78,54.79,54.77,54.79,66119.0,44.3993,44.4074,44.3912,44.4074,66119.0
2019-04-03 09:30:00,54.71,54.72,54.67,54.7,36075.0,44.3426,44.3507,44.3102,44.3345,36075.0
2019-04-03 10:00:00,54.71,54.75,54.7,54.73,27994.0,44.3426,44.375,44.3345,44.3588,27994.0
2019-04-03 10:30:00,54.74,54.74,54.71,54.72,45564.0,44.3669,44.3669,44.3426,44.3507,45564.0
2019-04-03 11:00:00,54.73,54.76,54.72,54.76,198128.0,44.3588,44.3831,44.3507,44.3831,198128.0
2019-04-03 11:30:00,54.75,54.76,54.73,54.73,37622.0,44.375,44.3831,44.3588,44.3588,37622.0
2019-04-03 12:00:00,54.74,54.74,54.72,54.73,45000.0,44.3669,44.3669,44.3507,44.3588,45000.0
2019-04-03 12:30:00,54.73,54.74,54.73,54.74,5966.0,44.3588,44.3669,44.3588,44.3669,5966.0
2019-04-03 13:00:00,54.73,54.75,54.73,54.75,13606.0,44.3588,44.375,44.3588,44.375,13606.0
2019-04-03 13:30:00,54.74,54.75,54.74,54.74,14575.0,44.3669,44.375,44.3669,44.3669,14575.0
2019-04-03 14:00:00,54.75,54.75,54.72,54.73,55355.0,44.375,44.375,44.3507,44.3588,55355.0
2019-04-03 14:30:00,54.73,54.74,54.72,54.73,38037.0,44.3588,44.3669,44.3507,44.3588,38037.0
2019-04-03 15:00:00,54.73,54.75,54.72,54.73,100563.0,44.3588,44.375,44.3507,44.3588,100563.0
2019-04-03 15:30:00,54.72,54.74,54.72,54.72,94158.0,44.3507,44.3669,44.3507,44.3507,94158.0
2019-04-04 09:30:00,54.76,54.78,54.72,54.73,32097.0,44.3831,44.3993,44.3507,44.3588,32097.0
2019-04-04 10:00:00,54.74,54.76,54.73,54.75,18871.0,44.3669,44.3831,44.3588,44.375,18871.0
2019-04-04 10:30:00,54.76,54.77,54.74,54.76,60291.0,44.3831,44.3912,44.3669,44.3831,60291.0
2019-04-04 11:00:00,54.75,54.79,54.75,54.78,20678.0,44.375,44.4074,44.375,44.3993,20678.0
2019-04-04 11:30:00,54.78,54.78,54.76,54.77,18068.0,44.3993,44.3993,44.3831,44.3912,18068.0
2019-04-04 12:00:00,54.77,54.78,54.76,54.77,17632.0,44.3912,44.3993,44.3831,44.3912,17632.0
2019-04-04 12:30:00,54.78,54.78,54.77,54.77,59496.0,44.3993,44.3993,44.3912,44.3912,59496.0
2019-04-04 13:00:00,54.77,54.78,54.77,54.78,7933.0,44.3912,44.3993,44.3912,44.3993,7933.0
2019-04-04 13:30:00,54.77,54.78,54.76,54.78,12899.0,44.3912,44.3993,44.3831,44.3993,12899.0
2019-04-04 14:00:00,54.78,54.78,54.76,54.77,8808.0,44.3993,44.3993,44.3831,44.3912,8808.0
2019-04-04 14:30:00,54.77,54.77,54.75,54.76,54479.0,44.3912,44.3912,44.375,44.3831,54479.0
2019-04-04 15:00:00,54.76,54.76,54.73,54.74,121001.0,44.3831,44.3831,44.3588,44.3669,121001.0
2019-04-04 15:30:00,54.74,54.78,54.73,54.77,103445.0,44.3669,44.3993,44.3588,44.3912,103445.0
2019-04-05 09:30:00,54.75,54.8,54.73,54.79,20786.0,44.375,44.4155,44.3588,44.4074,20786.0
2019-04-05 10:00:00,54.8,54.83,54.79,54.83,77827.0,44.4155,44.4399,44.4074,44.4399,77827.0
2019-04-05 10:30:00,54.82,54.84,54.81,54.82,112296.0,44.4318,44.448,44.4236,44.4318,112296.0
2019-04-05 11:00:00,54.81,54.82,54.8,54.81,23237.0,44.4236,44.4318,44.4155,44.4236,23237.0
2019-04-05 11:30:00,54.81,54.82,54.8,54.81,10825.0,44.4236,44.4318,44.4155,44.4236,10825.0
2019-04-05 12:00:00,54.8,54.82,54.8,54.81,31368.0,44.4155,44.4318,44.4155,44.4236,31368.0
2019-04-05 12:30:00,54.81,54.82,54.81,54.82,30332.0,44.4236,44.4318,44.4236,44.4318,30332.0
2019-04-05 13:00:00,54.81,54.82,54.81,54.81,12128.0,44.4236,44.4318,44.4236,44.4236,12128.0
2019-04-05 13:30:00,54.82,54.82,54.8,54.81,47834.0,44.4318,44.4318,44.4155,44.4236,47834.0
2019-04-05 14:00:00,54.8,54.82,54.8,54.82,33827.0,44.4155,44.4318,44.4155,44.4318,33827.0
2019-04-05 14:30:00,54.81,54.83,54.8,54.8,41902.0,44.4236,44.4399,44.4155,44.4155,41902.0
2019-04-05 15:00:00,54.81,54.82,54.8,54.81,43612.0,44.4236,44.4318,44.4155,44.4236,43612.0
2019-04-05 15:30:00,54.82,54.83,54.8,54.8,43817.0,44.4318,44.4399,44.4155,44.4155,43817.0
2019-04-08 09:30:00,54.84,54.84,54.81,54.81,16004.0,44.448,44.448,44.4236,44.4236,16004.0
2019-04-08 10:00:00,54.81,54.81,54.78,54.8,13961.0,44.4236,44.4236,44.3993,44.4155,13961.0
2019-04-08 10:30:00,54.8,54.82,54.79,54.82,8959.0,44.4155,44.4318,44.4074,44.4318,8959.0
2019-04-08 11:00:00,54.82,54.82,54.79,54.8,35897.0,44.4318,44.4318,44.4074,44.4155,35897.0
2019-04-08 11:30:00,54.81,54.81,54.8,54.81,8799.0,44.4236,44.4236,44.4155,44.4236,8799.0
2019-04-08 12:00:00,54.81,54.81,54.79,54.8,11892.0,44.4236,44.4236,44.4074,44.4155,11892.0
2019-04-08 12:30:00,54.8,54.81,54.79,54.8,9700.0,44.4155,44.4236,44.4074,44.4155,9700.0
2019-04-08 13:00:00,54.81,54.81,54.8,54.8,6643.0,44.4236,44.4236,44.4155,44.4155,6643.0
2019-04-08 13:30:00,54.81,54.82,54.8,54.82,14129.0,44.4236,44.4318,44.4155,44.4318,14129.0
2019-04-08 14:00:00,54.82,54.83,54.81,54.83,31509.0,44.4318,44.4399,44.4236,44.4399,31509.0
2019-04-08 14:30:00,54.82,54.83,54.81,54.82,81500.0,44.4318,44.4399,44.4236,44.4318,81500.0
2019-04-08 15:00:00,54.82,54.82,54.81,54.81,35055.0,44.4318,44.4318,44.4236,44.4236,35055.0
2019-04-08 15:30:00,54.81,54.82,54.78,54.78,84808.0,44.4236,44.4318,44.3993,44.3993,84808.0
2019-04-09 09:30:00,54.87,54.91,54.85,54.85,28730.0,44.4723,44.5047,44.4561,44.4561,28730.0
2019-04-09 10:00:00,54.86,54.87,54.85,54.86,14476.0,44.4642,44.4723,44.4561,44.4642,14476.0
2019-04-09 10:30:00,54.86,54.88,54.85,54.87,14810.0,44.4642,44.4804,44.4561,44.4723,14810.0
2019-04-09 11:00:00,54.87,54.9,54.86,54.9,28179.0,44.4723,44.4966,44.4642,44.4966,28179.0
2019-04-09 11:30:00,54.9,54.93,54.89,54.93,30665.0,44.4966,44.5209,44.4885,44.5209,30665.0
2019-04-09 12:00:00,54.93,54.94,54.92,54.93,31486.0,44.5209,44.529,44.5128,44.5209,31486.0
2019-04-09 12:30:00,54.93,54.93,54.91,54.93,26446.0,44.5209,44.5209,44.5047,44.5209,26446.0
2019-04-09 13:00:00,54.92,54.93,54.9,54.91,22269.0,44.5128,44.5209,44.4966,44.5047,22269.0
2019-04-09 13:30:00,54.91,54.92,54.9,54.91,213120.0,44.5047,44.5128,44.4966,44.5047,213120.0
2019-04-09 14:00:00,54.91,54.93,54.91,54.92,69821.0,44.5047,44.5209,44.5047,44.5128,69821.0
2019-04-09 14:30:00,54.93,54.95,54.92,54.95,79013.0,44.5209,44.5371,44.5128,44.5371,79013.0
2019-04-09 15:00:00,54.94,54.95,54.91,54.91,146185.0,44.529,44.5371,44.5047,44.5047,146185.0
2019-04-09 15:30:00,54.9,54.91,54.87,54.88,124256.0,44.4966,44.5047,44.4723,44.4804,124256.0
2019-04-10 09:30:00,54.95,55.0,54.93,54.99,40668.0,44.5371,44.5776,44.5209,44.5695,40668.0
2019-04-10 10:00:00,54.99,55.01,54.98,55.0,49458.0,44.5695,44.5857,44.5614,44.5776,49458.0
2019-04-10 10:30:00,55.0,55.02,54.99,55.01,8376.0,44.5776,44.5939,44.5695,44.5857,8376.0
2019-04-10 11:00:00,55.02,55.02,54.99,55.01,18489.0,44.5939,44.5939,44.5695,44.5857,18489.0
2019-04-10 11:30:00,55.01,55.02,55.0,55.01,33454.0,44.5857,44.5939,44.5776,44.5857,33454.0
2019-04-10 12:00:00,55.01,55.03,55.0,55.03,16639.0,44.5857,44.602,44.5776,44.602,16639.0
2019-04-10 12:30:00,55.03,55.04,55.02,55.03,18945.0,44.602,44.6101,44.5939,44.602,18945.0
2019-04-10 13:00:00,55.03,55.04,55.02,55.04,55594.0,44.602,44.6101,44.5939,44.6101,55594.0
2019-04-10 13:30:00,55.03,55.07,55.03,55.06,13213.0,44.602,44.6344,44.602,44.6263,13213.0
2019-04-10 14:00:00,55.05,55.05,55.04,55.04,56574.0,44.6182,44.6182,44.6101,44.6101,56574.0
2019-04-10 14:30:00,55.05,55.05,55.04,55.05,21688.0,44.6182,44.6182,44.6101,44.6182,21688.0
2019-04-10 15:00:00,55.05,55.07,55.04,55.07,48472.0,44.6182,44.6344,44.6101,44.6344,48472.0
2019-04-10 15:30:00,55.07,55.09,55.06,55.09,22596.0,44.6344,44.6506,44.6263,44.6506,22596.0
2019-04-11 09:30:00,55.05,55.08,55.05,55.08,39316.0,44.6182,44.6425,44.6182,44.6425,39316.0
2019-04-11 10:00:00,55.07,55.07,55.04,55.07,17479.0,44.6344,44.6344,44.6101,44.6344,17479.0
2019-04-11 10:30:00,55.07,55.07,55.04,55.05,11999.0,44.6344,44.6344,44.6101,44.6182,11999.0
2019-04-11 11:00:00,55.05,55.05,55.04,55.05,14547.0,44.6182,44.6182,44.6101,44.6182,14547.0
2019-04-11 11:30:00,55.04,55.06,55.04,55.06,6314.0,44.6101,44.6263,44.6101,44.6263,6314.0
2019-04-11 12:00:00,55.06,55.06,55.04,55.04,13436.0,44.6263,44.6263,44.6101,44.6101,13436.0
2019-04-11 12:30:00,55.04,55.05,55.03,55.04,5812.0,44.6101,44.6182,44.602,44.6101,5812.0
2019-04-11 13:00:00,55.04,55.04,55.01,55.03,21710.0,44.6101,44.6101,44.5857,44.602,21710.0
2019-04-11 13:30:00,55.02,55.06,55.02,55.05,13791.0,44.5939,44.6263,44.5939,44.6182,13791.0
2019-04-11 14:00:00,55.05,55.07,55.05,55.06,40638.0,44.6182,44.6344,44.6182,44.6263,40638.0
2019-04-11 14:30:00,55.06,55.07,55.05,55.05,15850.0,44.6263,44.6344,44.6182,44.6182,15850.0
2019-04-11 15:00:00,55.05,55.07,55.05,55.07,29543.0,44.6182,44.6344,44.6182,44.6344,29543.0
2019-04-11 15:30:00,55.07,55.08,55.05,55.08,20317.0,44.6344,44.6425,44.6182,44.6425,20317.0
2019-04-12 09:30:00,55.01,55.01,54.96,54.99,25963.0,44.5857,44.5857,44.5452,44.5695,25963.0
2019-04-12 10:00:00,55.0,55.01,54.98,55.01,510760.0,44.5776,44.5857,44.5614,44.5857,510760.0
2019-04-12 10:30:00,55.0,55.02,54.99,54.99,27200.0,44.5776,44.5939,44.5695,44.5695,27200.0
2019-04-12 11:00:00,55.0,55.01,54.97,54.99,14424.0,44.5776,44.5857,44.5533,44.5695,14424.0
2019-04-12 11:30:00,55.0,55.0,54.99,55.0,47881.0,44.5776,44.5776,44.5695,44.5776,47881.0
2019-04-12 12:00:00,54.99,55.0,54.99,55.0,67491.0,44.5695,44.5776,44.5695,44.5776,67491.0
2019-04-12 12:30:00,55.0,55.02,54.99,55.01,53936.0,44.5776,44.5939,44.5695,44.5857,53936.0
2019-04-12 13:00:00,55.0,55.04,55.0,55.04,906542.0,44.5776,44.6101,44.5776,44.6101,906542.0
2019-04-12 13:30:00,55.04,55.04,55.01,55.02,282764.0,44.6101,44.6101,44.5857,44.5939,282764.0
2019-04-12 14:00:00,55.02,55.04,55.01,55.03,153185.0,44.5939,44.6101,44.5857,44.602,153185.0
2019-04-12 14:30:00,55.04,55.04,55.03,55.04,67256.0,44.6101,44.6101,44.602,44.6101,67256.0
2019-04-12 15:00:00,55.04,55.04,55.02,55.03,154214.0,44.6101,44.6101,44.5939,44.602,154214.0
2019-04-12 15:30:00,55.03,55.03,54.98,55.0,267880.0,44.602,44.602,44.5614,44.5776,267880.0
2019-04-15 09:30:00,55.01,55.01,54.97,54.98,24392.0,44.5857,44.5857,44.5533,44.5614,24392.0
2019-04-15 10:00:00,54.98,54.99,54.97,54.98,10067.0,44.5614,44.5695,44.5533,44.5614,10067.0
2019-04-15 10:30:00,54.98,55.0,54.97,54.97,41372.0,44.5614,44.5776,44.5533,44.5533,41372.0
2019-04-15 11:00:00,54.97,54.99,54.97,54.98,18553.0,44.5533,44.5695,44.5533,44.5614,18553.0
2019-04-15 11:30:00,54.99,55.0,54.98,55.0,32138.0,44.5695,44.5776,44.5614,44.5776,32138.0
2019-04-15 12:00:00,55.0,55.01,54.96,54.98,52374.0,44.5776,44.5857,44.5452,44.5614,52374.0
2019-04-15 12:30:00,54.98,54.98,54.96,54.97,24155.0,44.5614,44.5614,44.5452,44.5533,24155.0
2019-04-15 13:00:00,54.97,54.98,54.96,54.96,34440.0,44.5533,44.5614,44.5452,44.5452,34440.0
2019-04-15 13:30:00,54.97,54.99,54.96,54.98,30147.0,44.5533,44.5695,44.5452,44.5614,30147.0
2019-04-15 14:00:00,54.98,54.99,54.97,54.99,26517.0,44.5614,44.5695,44.5533,44.5695,26517.0
2019-04-15 14:30:00,54.99,55.01,54.98,54.98,52297.0,44.5695,44.5857,44.5614,44.5614,52297.0
2019-04-15 15:00:00,54.98,54.99,54.98,54.99,33371.0,44.5614,44.5695,44.5614,44.5695,33371.0
2019-04-15 15:30:00,54.98,54.99,54.97,54.97,26185.0,44.5614,44.5695,44.5533,44.5533,26185.0
2019-04-16 09:30:00,54.94,54.94,54.87,54.87,100672.0,44.529,44.529,44.4723,44.4723,100672.0
2019-04-16 10:00:00,54.88,54.88,54.86,54.88,23655.0,44.4804,44.4804,44.4642,44.4804,23655.0
2019-04-16 10:30:00,54.88,54.9,54.87,54.89,12436.0,44.4804,44.4966,44.4723,44.4885,12436.0
2019-04-16 11:00:00,54.89,54.91,54.89,54.9,14065.0,44.4885,44.5047,44.4885,44.4966,14065.0
2019-04-16 11:30:00,54.9,54.9,54.88,54.88,12946.0,44.4966,44.4966,44.4804,44.4804,12946.0
2019-04-16 12:00:00,54.89,54.9,54.88,54.9,14233.0,44.4885,44.4966,44.4804,44.4966,14233.0
2019-04-16 12:30:00,54.9,54.9,54.86,54.87,10022.0,44.4966,44.4966,44.4642,44.4723,10022.0
2019-04-16 13:00:00,54.87,54.89,54.87,54.89,20015.0,44.4723,44.4885,44.4723,44.4885,20015.0
2019-04-16 13:30:00,54.89,54.89,54.86,54.87,15929.0,44.4885,44.4885,44.4642,44.4723,15929.0
2019-04-16 14:00:00,54.87,54.89,54.86,54.88,39134.0,44.4723,44.4885,44.4642,44.4804,39134.0
2019-04-16 14:30:00,54.88,54.88,54.86,54.88,39992.0,44.4804,44.4804,44.4642,44.4804,39992.0
2019-04-16 15:00:00,54.87,54.88,54.86,54.87,44723.0,44.4723,44.4804,44.4642,44.4723,44723.0
2019-04-16 15:30:00,54.86,54.87,54.85,54.85,59480.0,44.4642,44.4723,44.4561,44.4561,59480.0
2019-04-17 09:30:00,54.87,54.88,54.86,54.87,24890.0,44.4723,44.4804,44.4642,44.4723,24890.0
2019-04-17 10:00:00,54.88,54.88,54.86,54.87,26986.0,44.4804,44.4804,44.4642,44.4723,26986.0
2019-04-17 10:30:00,54.86,54.86,54.85,54.86,9400.0,44.4642,44.4642,44.4561,44.4642,9400.0
2019-04-17 11:00:00,54.87,54.89,54.86,54.88,27772.0,44.4723,44.4885,44.4642,44.4804,27772.0
2019-04-17 11:30:00,54.89,54.91,54.87,54.9,93031.0,44.4885,44.5047,44.4723,44.4966,93031.0
2019-04-17 12:00:00,54.9,54.91,54.89,54.89,10617.0,44.4966,44.5047,44.4885,44.4885,10617.0
2019-04-17 12:30:00,54.9,54.91,54.9,54.9,35914.0,44.4966,44.5047,44.4966,44.4966,35914.0
2019-04-17 13:00:00,54.9,54.91,54.9,54.9,16515.0,44.4966,44.5047,44.4966,44.4966,16515.0
2019-04-17 13:30:00,54.91,54.91,54.89,54.89,21540.0,44.5047,44.5047,44.4885,44.4885,21540.0
2019-04-17 14:00:00,54.89,54.9,54.89,54.9,39545.0,44.4885,44.4966,44.4885,44.4966,39545.0
2019-04-17 14:30:00,54.89,54.9,54.88,54.89,15967.0,44.4885,44.4966,44.4804,44.4885,15967.0
2019-04-17 15:00:00,54.89,54.89,54.88,54.89,51588.0,44.4885,44.4885,44.4804,44.4885,51588.0
2019-04-17 15:30:00,54.88,54.88,54.85,54.85,87331.0,44.4804,44.4804,44.4561,44.4561,87331.0
2019-04-18 09:30:00,54.97,54.99,54.94,54.99,120355.0,44.5533,44.5695,44.529,44.5695,120355.0
2019-04-18 10:00:00,54.99,54.99,54.94,54.96,105405.0,44.5695,44.5695,44.529,44.5452,105405.0
2019-04-18 10:30:00,54.96,54.96,54.93,54.94,83638.0,44.5452,44.5452,44.5209,44.529,83638.0
2019-04-18 11:00:00,54.94,54.94,54.9,54.92,84068.0,44.529,44.529,44.4966,44.5128,84068.0
2019-04-18 11:30:00,54.92,54.93,54.9,54.93,57843.0,44.5128,44.5209,44.4966,44.5209,57843.0
2019-04-18 12:00:00,54.93,54.94,54.92,54.92,66459.0,44.5209,44.529,44.5128,44.5128,66459.0
2019-04-18 12:30:00,54.93,54.94,54.92,54.93,47286.0,44.5209,44.529,44.5128,44.5209,47286.0
2019-04-18 13:00:00,54.94,54.94,54.91,54.91,49661.0,44.529,44.529,44.5047,44.5047,49661.0
2019-04-18 13:30:00,54.91,54.92,54.91,54.91,48137.0,44.5047,44.5128,44.5047,44.5047,48137.0
2019-04-18 14:00:00,54.91,54.92,54.91,54.92,48258.0,44.5047,44.5128,44.5047,44.5128,48258.0
2019-04-18 14:30:00,54.92,54.93,54.91,54.93,101063.0,44.5128,44.5209,44.5047,44.5209,101063.0
2019-04-18 15:00:00,54.93,54.93,54.92,54.93,64939.0,44.5209,44.5209,44.5128,44.5209,64939.0
2019-04-18 15:30:00,54.93,54.93,54.91,54.91,162843.0,44.5209,44.5209,44.5047,44.5047,162843.0
2019-04-22 09:30:00,54.89,54.9,54.85,54.85,53558.0,44.4885,44.4966,44.4561,44.4561,53558.0
2019-04-22 10:00:00,54.85,54.86,54.84,54.85,20738.0,44.4561,44.4642,44.448,44.4561,20738.0
2019-04-22 10:30:00,54.85,54.86,54.82,54.83,25737.0,44.4561,44.4642,44.4318,44.4399,25737.0
2019-04-22 11:00:00,54.83,54.84,54.82,54.84,45346.0,44.4399,44.448,44.4318,44.448,45346.0
2019-04-22 11:30:00,54.84,54.84,54.82,54.82,31973.0,44.448,44.448,44.4318,44.4318,31973.0
2019-04-22 12:00:00,54.82,54.83,54.8,54.81,43317.0,44.4318,44.4399,44.4155,44.4236,43317.0
2019-04-22 12:30:00,54.8,54.84,54.8,54.84,30666.0,44.4155,44.448,44.4155,44.448,30666.0
2019-04-22 13:00:00,54.84,54.85,54.83,54.85,57721.0,44.448,44.4561,44.4399,44.4561,57721.0
2019-04-22 13:30:00,54.85,54.85,54.84,54.85,23239.0,44.4561,44.4561,44.448,44.4561,23239.0
2019-04-22 14:00:00,54.85,54.85,54.82,54.83,42551.0,44.4561,44.4561,44.4318,44.4399,42551.0
2019-04-22 14:30:00,54.82,54.84,54.82,54.82,32604.0,44.4318,44.448,44.4318,44.4318,32604.0
2019-04-22 15:00:00,54.83,54.84,54.82,54.83,68517.0,44.4399,44.448,44.4318,44.4399,68517.0
2019-04-22 15:30:00,54.83,54.84,54.82,54.84,47177.0,44.4399,44.448,44.4318,44.448,47177.0
2019-04-23 09:30:00,54.94,54.97,54.93,54.97,90317.0,44.529,44.5533,44.5209,44.5533,90317.0
2019-04-23 10:00:00,54.97,54.97,54.94,54.97,238458.0,44.5533,44.5533,44.529,44.5533,238458.0
2019-04-23 10:30:00,54.97,54.97,54.94,54.96,67777.0,44.5533,44.5533,44.529,44.5452,67777.0
2019-04-23 11:00:00,54.96,54.97,54.93,54.96,90158.0,44.5452,44.5533,44.5209,44.5452,90158.0
2019-04-23 11:30:00,54.96,54.97,54.95,54.96,69298.0,44.5452,44.5533,44.5371,44.5452,69298.0
2019-04-23 12:00:00,54.97,54.99,54.96,54.99,46192.0,44.5533,44.5695,44.5452,44.5695,46192.0
2019-04-23 12:30:00,54.99,55.0,54.98,54.99,65936.0,44.5695,44.5776,44.5614,44.5695,65936.0
2019-04-23 13:00:00,54.99,55.01,54.98,55.01,60700.0,44.5695,44.5857,44.5614,44.5857,60700.0
2019-04-23 13:30:00,55.01,55.02,54.99,55.01,71626.0,44.5857,44.5939,44.5695,44.5857,71626.0
2019-04-23 14:00:00,55.01,55.01,54.99,55.0,102020.0,44.5857,44.5857,44.5695,44.5776,102020.0
2019-04-23 14:30:00,54.99,55.0,54.98,54.99,109256.0,44.5695,44.5776,44.5614,44.5695,109256.0
2019-04-23 15:00:00,54.99,55.0,54.98,54.98,237547.0,44.5695,44.5776,44.5614,44.5614,237547.0
2019-04-23 15:30:00,54.98,55.01,54.95,54.98,159863.0,44.5614,44.5857,44.5371,44.5614,159863.0
2019-04-24 09:30:00,55.14,55.17,55.12,55.16,80144.0,44.6911,44.7154,44.6749,44.7073,80144.0
2019-04-24 10:00:00,55.16,55.19,55.16,55.18,91306.0,44.7073,44.7316,44.7073,44.7235,91306.0
2019-04-24 10:30:00,55.18,55.19,55.16,55.19,15901.0,44.7235,44.7316,44.7073,44.7316,15901.0
2019-04-24 11:00:00,55.19,55.19,55.17,55.18,75362.0,44.7316,44.7316,44.7154,44.7235,75362.0
2019-04-24 11:30:00,55.17,55.18,55.17,55.17,41384.0,44.7154,44.7235,44.7154,44.7154,41384.0
2019-04-24 12:00:00,55.18,55.18,55.17,55.18,18946.0,44.7235,44.7235,44.7154,44.7235,18946.0
2019-04-24 12:30:00,55.17,55.18,55.16,55.17,41559.0,44.7154,44.7235,44.7073,44.7154,41559.0
2019-04-24 13:00:00,55.17,55.18,55.15,55.16,48610.0,44.7154,44.7235,44.6992,44.7073,48610.0
2019-04-24 13:30:00,55.16,55.16,55.15,55.16,52617.0,44.7073,44.7073,44.6992,44.7073,52617.0
2019-04-24 14:00:00,55.16,55.16,55.15,55.15,25812.0,44.7073,44.7073,44.6992,44.6992,25812.0
2019-04-24 14:30:00,55.15,55.16,55.14,55.16,72772.0,44.6992,44.7073,44.6911,44.7073,72772.0
2019-04-24 15:00:00,55.16,55.16,55.14,55.14,62835.0,44.7073,44.7073,44.6911,44.6911,62835.0
2019-04-24 15:30:00,55.15,55.16,55.13,55.14,79587.0,44.6992,44.7073,44.683,44.6911,79587.0
2019-04-25 09:30:00,55.15,55.15,55.09,55.1,53551.0,44.6992,44.6992,44.6506,44.6587,53551.0
2019-04-25 10:00:00,55.09,55.1,55.08,55.1,13983.0,44.6506,44.6587,44.6425,44.6587,13983.0
2019-04-25 10:30:00,55.1,55.1,55.08,55.09,22447.0,44.6587,44.6587,44.6425,44.6506,22447.0
2019-04-25 11:00:00,55.09,55.12,55.08,55.11,12315.0,44.6506,44.6749,44.6425,44.6668,12315.0
2019-04-25 11:30:00,55.12,55.12,55.1,55.11,27604.0,44.6749,44.6749,44.6587,44.6668,27604.0
2019-04-25 12:00:00,55.12,55.12,55.11,55.12,21659.0,44.6749,44.6749,44.6668,44.6749,21659.0
2019-04-25 12:30:00,55.11,55.11,55.1,55.11,22270.0,44.6668,44.6668,44.6587,44.6668,22270.0
2019-04-25 13:00:00,55.1,55.11,55.08,55.1,66231.0,44.6587,44.6668,44.6425,44.6587,66231.0
2019-04-25 13:30:00,55.09,55.1,55.08,55.1,23786.0,44.6506,44.6587,44.6425,44.6587,23786.0
2019-04-25 14:00:00,55.1,55.1,55.09,55.1,36395.0,44.6587,44.6587,44.6506,44.6587,36395.0
2019-04-25 14:30:00,55.1,55.1,55.09,55.1,19184.0,44.6587,44.6587,44.6506,44.6587,19184.0
2019-04-25 15:00:00,55.1,55.1,55.09,55.1,36337.0,44.6587,44.6587,44.6506,44.6587,36337.0
2019-04-25 15:30:00,55.1,55.1,55.09,55.09,99756.0,44.6587,44.6587,44.6506,44.6506,99756.0
2019-04-26 09:30:00,55.24,55.25,55.22,55.25,38098.0,44.7722,44.7803,44.756,44.7803,38098.0
2019-04-26 10:00:00,55.24,55.25,55.22,55.24,30924.0,44.7722,44.7803,44.756,44.7722,30924.0
2019-04-26 10:30:00,55.25,55.26,55.24,55.26,66055.0,44.7803,44.7884,44.7722,44.7884,66055.0
2019-04-26 11:00:00,55.26,55.26,55.23,55.24,28918.0,44.7884,44.7884,44.7641,44.7722,28918.0
2019-04-26 11:30:00,55.24,55.26,55.23,55.26,41771.0,44.7722,44.7884,44.7641,44.7884,41771.0
2019-04-26 12:00:00,55.26,55.26,55.25,55.26,46855.0,44.7884,44.7884,44.7803,44.7884,46855.0
2019-04-26 12:30:00,55.26,55.26,55.24,55.25,33512.0,44.7884,44.7884,44.7722,44.7803,33512.0
2019-04-26 13:00:00,55.25,55.25,55.24,55.25,23089.0,44.7803,44.7803,44.7722,44.7803,23089.0
2019-04-26 13:30:00,55.25,55.25,55.23,55.23,25936.0,44.7803,44.7803,44.7641,44.7641,25936.0
2019-04-26 14:00:00,55.24,55.24,55.23,55.24,35768.0,44.7722,44.7722,44.7641,44.7722,35768.0
2019-04-26 14:30:00,55.23,55.26,55.23,55.26,32560.0,44.7641,44.7884,44.7641,44.7884,32560.0
2019-04-26 15:00:00,55.25,55.27,55.25,55.26,46948.0,44.7803,44.7965,44.7803,44.7884,46948.0
2019-04-26 15:30:00,55.26,55.27,55.25,55.26,46773.0,44.7884,44.7965,44.7803,44.7884,46773.0
2019-04-29 09:30:00,55.2,55.22,55.19,55.21,36924.0,44.7397,44.756,44.7316,44.7478,36924.0
2019-04-29 10:00:00,55.21,55.22,55.2,55.2,25025.0,44.7478,44.756,44.7397,44.7397,25025.0
2019-04-29 10:30:00,55.2,55.21,55.19,55.19,36952.0,44.7397,44.7478,44.7316,44.7316,36952.0
2019-04-29 11:00:00,55.2,55.2,55.19,55.2,8987.0,44.7397,44.7397,44.7316,44.7397,8987.0
2019-04-29 11:30:00,55.2,55.2,55.16,55.16,14509.0,44.7397,44.7397,44.7073,44.7073,14509.0
2019-04-29 12:00:00,55.17,55.17,55.15,55.16,19779.0,44.7154,44.7154,44.6992,44.7073,19779.0
2019-04-29 12:30:00,55.16,55.16,55.15,55.15,17040.0,44.7073,44.7073,44.6992,44.6992,17040.0
2019-04-29 13:00:00,55.16,55.16,55.15,55.15,24413.0,44.7073,44.7073,44.6992,44.6992,24413.0
2019-04-29 13:30:00,55.16,55.16,55.14,55.15,18354.0,44.7073,44.7073,44.6911,44.6992,18354.0
2019-04-29 14:00:00,55.15,55.15,55.13,55.13,132612.0,44.6992,44.6992,44.683,44.683,132612.0
2019-04-29 14:30:00,55.14,55.14,55.13,55.14,62577.0,44.6911,44.6911,44.683,44.6911,62577.0
2019-04-29 15:00:00,55.14,55.15,55.13,55.14,56639.0,44.6911,44.6992,44.683,44.6911,56639.0
2019-04-29 15:30:00,55.14,55.16,55.14,55.16,27171.0,44.6911,44.7073,44.6911,44.7073,27171.0
2019-04-30 09:30:00,55.16,55.17,55.15,55.16,82916.0,44.7073,44.7154,44.6992,44.7073,82916.0
2019-04-30 10:00:00,55.16,55.19,55.16,55.18,182591.0,44.7073,44.7316,44.7073,44.7235,182591.0
2019-04-30 10:30:00,55.18,55.21,55.17,55.21,37402.0,44.7235,44.7478,44.7154,44.7478,37402.0
2019-04-30 11:00:00,55.21,55.23,55.2,55.23,94035.0,44.7478,44.7641,44.7397,44.7641,94035.0
2019-04-30 11:30:00,55.23,55.23,55.21,55.22,36291.0,44.7641,44.7641,44.7478,44.756,36291.0
2019-04-30 12:00:00,55.22,55.22,55.21,55.22,32569.0,44.756,44.756,44.7478,44.756,32569.0
2019-04-30 12:30:00,55.22,55.22,55.21,55.22,27463.0,44.756,44.756,44.7478,44.756,27463.0
2019-04-30 13:00:00,55.22,55.22,55.21,55.22,27643.0,44.756,44.756,44.7478,44.756,27643.0
2019-04-30 13:30:00,55.22,55.22,55.21,55.22,32334.0,44.756,44.756,44.7478,44.756,32334.0
2019-04-30 14:00:00,55.22,55.24,55.21,55.23,98298.0,44.756,44.7722,44.7478,44.7641,98298.0
2019-04-30 14:30:00,55.23,55.24,55.22,55.23,89178.0,44.7641,44.7722,44.756,44.7641,89178.0
2019-04-30 15:00:00,55.23,55.24,55.22,55.23,67295.0,44.7641,44.7722,44.756,44.7641,67295.0
2019-04-30 15:30:00,55.24,55.24,55.22,55.22,77364.0,44.7722,44.7722,44.756,44.756,77364.0
2019-05-01 09:30:00,55.1,55.1,55.06,55.07,18627.0,44.7968,44.7968,44.7643,44.7724,18627.0
2019-05-01 10:00:00,55.06,55.16,55.06,55.11,111498.0,44.7643,44.8456,44.7643,44.805,111498.0
2019-05-01 10:30:00,55.12,55.12,55.1,55.11,27992.0,44.8131,44.8131,44.7968,44.805,27992.0
2019-05-01 11:00:00,55.11,55.15,55.1,55.14,69892.0,44.805,44.8375,44.7968,44.8293,69892.0
2019-05-01 11:30:00,55.14,55.15,55.12,55.13,31664.0,44.8293,44.8375,44.8131,44.8212,31664.0
2019-05-01 12:00:00,55.13,55.13,55.12,55.12,29639.0,44.8212,44.8212,44.8131,44.8131,29639.0
2019-05-01 12:30:00,55.13,55.13,55.11,55.11,21960.0,44.8212,44.8212,44.805,44.805,21960.0
2019-05-01 13:00:00,55.11,55.11,55.1,55.1,18133.0,44.805,44.805,44.7968,44.7968,18133.0
2019-05-01 13:30:00,55.1,55.13,55.09,55.11,19229.0,44.7968,44.8212,44.7887,44.805,19229.0
2019-05-01 14:00:00,55.12,55.25,55.12,55.22,49178.0,44.8131,44.9188,44.8131,44.8944,49178.0
2019-05-01 14:30:00,55.23,55.24,54.98,55.01,37069.0,44.9025,44.9106,44.6993,44.7237,37069.0
2019-05-01 15:00:00,55.0,55.02,54.96,54.98,23677.0,44.7155,44.7318,44.683,44.6993,23677.0
2019-05-01 15:30:00,54.98,55.02,54.98,54.99,31272.0,44.6993,44.7318,44.6993,44.7074,31272.0
2019-05-02 09:30:00,54.96,54.96,54.89,54.92,55444.0,44.683,44.683,44.6261,44.6505,55444.0
2019-05-02 10:00:00,54.91,54.94,54.89,54.92,34568.0,44.6424,44.6667,44.6261,44.6505,34568.0
2019-05-02 10:30:00,54.92,54.93,54.88,54.89,18958.0,44.6505,44.6586,44.618,44.6261,18958.0
2019-05-02 11:00:00,54.88,54.89,54.8,54.81,13023.0,44.618,44.6261,44.5529,44.5611,13023.0
2019-05-02 11:30:00,54.82,54.83,54.8,54.83,29858.0,44.5692,44.5773,44.5529,44.5773,29858.0
2019-05-02 12:00:00,54.83,54.84,54.82,54.84,31095.0,44.5773,44.5854,44.5692,44.5854,31095.0
2019-05-02 12:30:00,54.84,54.84,54.82,54.84,64733.0,44.5854,44.5854,44.5692,44.5854,64733.0
2019-05-02 13:00:00,54.84,54.86,54.83,54.86,377752.0,44.5854,44.6017,44.5773,44.6017,377752.0
2019-05-02 13:30:00,54.86,54.88,54.84,54.87,64078.0,44.6017,44.618,44.5854,44.6098,64078.0
2019-05-02 14:00:00,54.87,54.87,54.85,54.87,15600.0,44.6098,44.6098,44.5936,44.6098,15600.0
2019-05-02 14:30:00,54.87,54.88,54.85,54.86,49732.0,44.6098,44.618,44.5936,44.6017,49732.0
2019-05-02 15:00:00,54.86,54.88,54.85,54.87,36340.0,44.6017,44.618,44.5936,44.6098,36340.0
2019-05-02 15:30:00,54.87,54.89,54.85,54.86,36518.0,44.6098,44.6261,44.5936,44.6017,36518.0
2019-05-03 09:30:00,54.96,54.96,54.94,54.96,13067.0,44.683,44.683,44.6667,44.683,13067.0
2019-05-03 10:00:00,54.96,55.0,54.96,54.97,43449.0,44.683,44.7155,44.683,44.6911,43449.0
2019-05-03 10:30:00,54.98,54.98,54.95,54.98,23684.0,44.6993,44.6993,44.6749,44.6993,23684.0
2019-05-03 11:00:00,54.97,54.99,54.96,54.99,11424.0,44.6911,44.7074,44.683,44.7074,11424.0
2019-05-03 11:30:00,54.99,54.99,54.93,54.93,26928.0,44.7074,44.7074,44.6586,44.6586,26928.0
2019-05-03 12:00:00,54.93,54.96,54.92,54.95,28206.0,44.6586,44.683,44.6505,44.6749,28206.0
2019-05-03 12:30:00,54.95,54.98,54.94,54.95,535452.0,44.6749,44.6993,44.6667,44.6749,535452.0
2019-05-03 13:00:00,54.97,54.97,54.93,54.96,21795.0,44.6911,44.6911,44.6586,44.683,21795.0
2019-05-03 13:30:00,54.96,54.96,54.94,54.95,9906.0,44.683,44.683,44.6667,44.6749,9906.0
2019-05-03 14:00:00,54.96,54.98,54.96,54.98,39598.0,44.683,44.6993,44.683,44.6993,39598.0
2019-05-03 14:30:00,54.97,54.98,54.96,54.98,16057.0,44.6911,44.6993,44.683,44.6993,16057.0
2019-05-03 15:00:00,54.98,55.0,54.97,54.99,92017.0,44.6993,44.7155,44.6911,44.7074,92017.0
2019-05-03 15:30:00,55.0,55.0,54.97,54.97,78453.0,44.7155,44.7155,44.6911,44.6911,78453.0
2019-05-06 09:30:00,55.04,55.05,55.01,55.02,104089.0,44.748,44.7562,44.7237,44.7318,104089.0
2019-05-06 10:00:00,55.03,55.05,55.02,55.05,27180.0,44.7399,44.7562,44.7318,44.7562,27180.0
2019-05-06 10:30:00,55.05,55.07,55.04,55.07,20806.0,44.7562,44.7724,44.748,44.7724,20806.0
2019-05-06 11:00:00,55.08,55.09,55.06,55.06,13608.0,44.7806,44.7887,44.7643,44.7643,13608.0
2019-05-06 11:30:00,55.06,55.1,55.06,55.09,34225.0,44.7643,44.7968,44.7643,44.7887,34225.0
2019-05-06 12:00:00,55.09,55.1,55.08,55.1,15400.0,44.7887,44.7968,44.7806,44.7968,15400.0
2019-05-06 12:30:00,55.11,55.12,55.09,55.11,30791.0,44.805,44.8131,44.7887,44.805,30791.0
2019-05-06 13:00:00,55.11,55.11,55.08,55.1,25682.0,44.805,44.805,44.7806,44.7968,25682.0
2019-05-06 13:30:00,55.1,55.1,55.08,55.09,17806.0,44.7968,44.7968,44.7806,44.7887,17806.0
2019-05-06 14:00:00,55.08,55.09,55.08,55.09,18712.0,44.7806,44.7887,44.7806,44.7887,18712.0
2019-05-06 14:30:00,55.09,55.09,55.07,55.08,46990.0,44.7887,44.7887,44.7724,44.7806,46990.0
2019-05-06 15:00:00,55.08,55.09,55.07,55.08,21629.0,44.7806,44.7887,44.7724,44.7806,21629.0
2019-05-06 15:30:00,55.07,55.1,55.07,55.08,56912.0,44.7724,44.7968,44.7724,44.7806,56912.0
2019-05-07 09:30:00,55.16,55.17,55.14,55.16,24011.0,44.8456,44.8537,44.8293,44.8456,24011.0
2019-05-07 10:00:00,55.16,55.18,55.14,55.15,20564.0,44.8456,44.8619,44.8293,44.8375,20564.0
2019-05-07 10:30:00,55.14,55.15,55.11,55.13,138198.0,44.8293,44.8375,44.805,44.8212,138198.0
2019-05-07 11:00:00,55.13,55.15,55.12,55.14,74798.0,44.8212,44.8375,44.8131,44.8293,74798.0
2019-05-07 11:30:00,55.14,55.15,55.12,55.14,24715.0,44.8293,44.8375,44.8131,44.8293,24715.0
2019-05-07 12:00:00,55.14,55.16,55.13,55.15,17907.0,44.8293,44.8456,44.8212,44.8375,17907.0
2019-05-07 12:30:00,55.15,55.15,55.12,55.14,60566.0,44.8375,44.8375,44.8131,44.8293,60566.0
2019-05-07 13:00:00,55.14,55.16,55.12,55.14,32036.0,44.8293,44.8456,44.8131,44.8293,32036.0
2019-05-07 13:30:00,55.14,55.15,55.13,55.14,50770.0,44.8293,44.8375,44.8212,44.8293,50770.0
2019-05-07 14:00:00,55.14,55.16,55.12,55.12,50861.0,44.8293,44.8456,44.8131,44.8131,50861.0
2019-05-07 14:30:00,55.12,55.13,55.1,55.13,44036.0,44.8131,44.8212,44.7968,44.8212,44036.0
2019-05-07 15:00:00,55.12,55.14,55.1,55.12,73567.0,44.8131,44.8293,44.7968,44.8131,73567.0
2019-05-07 15:30:00,55.11,55.14,55.09,55.14,666136.0,44.805,44.8293,44.7887,44.8293,666136.0
2019-05-08 09:30:00,55.16,55.16,55.14,55.16,23116.0,44.8456,44.8456,44.8293,44.8456,23116.0
2019-05-08 10:00:00,55.16,55.16,55.13,55.16,145461.0,44.8456,44.8456,44.8212,44.8456,145461.0
2019-05-08 10:30:00,55.16,55.17,55.1,55.1,63982.0,44.8456,44.8537,44.7968,44.7968,63982.0
2019-05-08 11:00:00,55.1,55.16,55.1,55.14,113941.0,44.7968,44.8456,44.7968,44.8293,113941.0
2019-05-08 11:30:00,55.14,55.17,55.12,55.14,146758.0,44.8293,44.8537,44.8131,44.8293,146758.0
2019-05-08 12:00:00,55.13,55.14,55.13,55.14,25349.0,44.8212,44.8293,44.8212,44.8293,25349.0
2019-05-08 12:30:00,55.14,55.14,55.12,55.13,28962.0,44.8293,44.8293,44.8131,44.8212,28962.0
2019-05-08 13:00:00,55.13,55.13,55.06,55.09,28287.0,44.8212,44.8212,44.7643,44.7887,28287.0
2019-05-08 13:30:00,55.09,55.09,55.08,55.09,37499.0,44.7887,44.7887,44.7806,44.7887,37499.0
2019-05-08 14:00:00,55.09,55.09,55.06,55.07,52862.0,44.7887,44.7887,44.7643,44.7724,52862.0
2019-05-08 14:30:00,55.08,55.08,55.07,55.08,69365.0,44.7806,44.7806,44.7724,44.7806,69365.0
2019-05-08 15:00:00,55.08,55.08,55.07,55.08,31892.0,44.7806,44.7806,44.7724,44.7806,31892.0
2019-05-08 15:30:00,55.07,55.08,55.02,55.03,155800.0,44.7724,44.7806,44.7318,44.7399,155800.0
2019-05-09 09:30:00,55.16,55.16,55.1,55.14,25007.0,44.8456,44.8456,44.7968,44.8293,25007.0
2019-05-09 10:00:00,55.13,55.16,55.12,55.13,26434.0,44.8212,44.8456,44.8131,44.8212,26434.0
2019-05-09 10:30:00,55.13,55.15,55.09,55.11,28929.0,44.8212,44.8375,44.7887,44.805,28929.0
2019-05-09 11:00:00,55.1,55.11,55.06,55.07,14710.0,44.7968,44.805,44.7643,44.7724,14710.0
2019-05-09 11:30:00,55.07,55.08,55.05,55.05,32203.0,44.7724,44.7806,44.7562,44.7562,32203.0
2019-05-09 12:00:00,55.06,55.07,55.03,55.05,33920.0,44.7643,44.7724,44.7399,44.7562,33920.0
2019-05-09 12:30:00,55.05,55.05,55.01,55.02,25910.0,44.7562,44.7562,44.7237,44.7318,25910.0
2019-05-09 13:00:00,55.01,55.06,55.0,55.06,18134.0,44.7237,44.7643,44.7155,44.7643,18134.0
2019-05-09 13:30:00,55.06,55.07,55.02,55.06,23356.0,44.7643,44.7724,44.7318,44.7643,23356.0
2019-05-09 14:00:00,55.05,55.09,55.05,55.05,50642.0,44.7562,44.7887,44.7562,44.7562,50642.0
2019-05-09 14:30:00,55.04,55.08,55.04,55.08,21115.0,44.748,44.7806,44.748,44.7806,21115.0
2019-05-09 15:00:00,55.07,55.09,55.07,55.09,21600.0,44.7724,44.7887,44.7724,44.7887,21600.0
2019-05-09 15:30:00,55.08,55.09,55.07,55.07,47894.0,44.7806,44.7887,44.7724,44.7724,47894.0
2019-05-10 09:30:00,55.08,55.11,55.05,55.11,28085.0,44.7806,44.805,44.7562,44.805,28085.0
2019-05-10 10:00:00,55.12,55.12,55.09,55.1,25246.0,44.8131,44.8131,44.7887,44.7968,25246.0
2019-05-10 10:30:00,55.1,55.11,55.09,55.11,15890.0,44.7968,44.805,44.7887,44.805,15890.0
2019-05-10 11:00:00,55.11,55.12,55.09,55.1,31144.0,44.805,44.8131,44.7887,44.7968,31144.0
2019-05-10 11:30:00,55.1,55.11,55.07,55.09,23980.0,44.7968,44.805,44.7724,44.7887,23980.0
2019-05-10 12:00:00,55.09,55.1,55.08,55.1,18565.0,44.7887,44.7968,44.7806,44.7968,18565.0
2019-05-10 12:30:00,55.1,55.1,55.08,55.1,18547.0,44.7968,44.7968,44.7806,44.7968,18547.0
2019-05-10 13:00:00,55.1,55.11,55.06,55.08,52247.0,44.7968,44.805,44.7643,44.7806,52247.0
2019-05-10 13:30:00,55.08,55.08,55.06,55.07,25553.0,44.7806,44.7806,44.7643,44.7724,25553.0
2019-05-10 14:00:00,55.08,55.09,55.06,55.08,40788.0,44.7806,44.7887,44.7643,44.7806,40788.0
2019-05-10 14:30:00,55.09,55.1,55.08,55.1,40843.0,44.7887,44.7968,44.7806,44.7968,40843.0
2019-05-10 15:00:00,55.1,55.11,55.05,55.07,41315.0,44.7968,44.805,44.7562,44.7724,41315.0
2019-05-10 15:30:00,55.07,55.11,55.06,55.06,52302.0,44.7724,44.805,44.7643,44.7643,52302.0
2019-05-13 09:30:00,55.15,55.17,55.14,55.16,607114.0,44.8375,44.8537,44.8293,44.8456,607114.0
2019-05-13 10:00:00,55.16,55.17,55.14,55.15,10930.0,44.8456,44.8537,44.8293,44.8375,10930.0
2019-05-13 10:30:00,55.16,55.2,55.15,55.2,5949.0,44.8456,44.8781,44.8375,44.8781,5949.0
2019-05-13 11:00:00,55.19,55.22,55.17,55.22,11653.0,44.87,44.8944,44.8537,44.8944,11653.0
2019-05-13 11:30:00,55.23,55.24,55.21,55.23,24611.0,44.9025,44.9106,44.8863,44.9025,24611.0
2019-05-13 12:00:00,55.24,55.24,55.21,55.24,40442.0,44.9106,44.9106,44.8863,44.9106,40442.0
2019-05-13 12:30:00,55.23,55.24,55.22,55.23,10351.0,44.9025,44.9106,44.8944,44.9025,10351.0
2019-05-13 13:00:00,55.22,55.23,55.22,55.23,23025.0,44.8944,44.9025,44.8944,44.9025,23025.0
2019-05-13 13:30:00,55.23,55.23,55.2,55.21,10698.0,44.9025,44.9025,44.8781,44.8863,10698.0
2019-05-13 14:00:00,55.21,55.21,55.16,55.17,42662.0,44.8863,44.8863,44.8456,44.8537,42662.0
2019-05-13 14:30:00,55.18,55.21,55.17,55.2,40755.0,44.8619,44.8863,44.8537,44.8781,40755.0
2019-05-13 15:00:00,55.2,55.2,55.19,55.2,39196.0,44.8781,44.8781,44.87,44.8781,39196.0
2019-05-13 15:30:00,55.2,55.2,55.18,55.19,30267.0,44.8781,44.8781,44.8619,44.87,30267.0
2019-05-14 09:30:00,55.18,55.2,55.17,55.19,45952.0,44.8619,44.8781,44.8537,44.87,45952.0
2019-05-14 10:00:00,55.19,55.19,55.18,55.19,28886.0,44.87,44.87,44.8619,44.87,28886.0
2019-05-14 10:30:00,55.2,55.2,55.18,55.19,37802.0,44.8781,44.8781,44.8619,44.87,37802.0
2019-05-14 11:00:00,55.2,55.2,55.16,55.16,31175.0,44.8781,44.8781,44.8456,44.8456,31175.0
2019-05-14 11:30:00,55.16,55.17,55.15,55.16,41544.0,44.8456,44.8537,44.8375,44.8456,41544.0
2019-05-14 12:00:00,55.16,55.19,55.16,55.19,17937.0,44.8456,44.87,44.8456,44.87,17937.0
2019-05-14 12:30:00,55.19,55.2,55.18,55.2,21067.0,44.87,44.8781,44.8619,44.8781,21067.0
2019-05-14 13:00:00,55.19,55.2,55.18,55.19,40159.0,44.87,44.8781,44.8619,44.87,40159.0
2019-05-14 13:30:00,55.19,55.19,55.18,55.19,25860.0,44.87,44.87,44.8619,44.87,25860.0
2019-05-14 14:00:00,55.19,55.2,55.18,55.2,50122.0,44.87,44.8781,44.8619,44.8781,50122.0
2019-05-14 14:30:00,55.2,55.2,55.19,55.2,35380.0,44.8781,44.8781,44.87,44.8781,35380.0
2019-05-14 15:00:00,55.2,55.2,55.19,55.2,54911.0,44.8781,44.8781,44.87,44.8781,54911.0
2019-05-14 15:30:00,55.2,55.2,55.18,55.18,74806.0,44.8781,44.8781,44.8619,44.8619,74806.0
2019-05-15 09:30:00,55.32,55.33,55.24,55.25,74499.0,44.9757,44.9838,44.9106,44.9188,74499.0
2019-05-15 10:00:00,55.25,55.28,55.21,55.22,46282.0,44.9188,44.9432,44.8863,44.8944,46282.0
2019-05-15 10:30:00,55.21,55.25,55.2,55.23,34501.0,44.8863,44.9188,44.8781,44.9025,34501.0
2019-05-15 11:00:00,55.23,55.25,55.21,55.21,48715.0,44.9025,44.9188,44.8863,44.8863,48715.0
2019-05-15 11:30:00,55.22,55.23,55.21,55.23,23235.0,44.8944,44.9025,44.8863,44.9025,23235.0
2019-05-15 12:00:00,55.23,55.25,55.22,55.25,28023.0,44.9025,44.9188,44.8944,44.9188,28023.0
2019-05-15 12:30:00,55.25,55.29,55.24,55.29,96780.0,44.9188,44.9513,44.9106,44.9513,96780.0
2019-05-15 13:00:00,55.29,55.29,55.27,55.27,50082.0,44.9513,44.9513,44.935,44.935,50082.0
2019-05-15 13:30:00,55.28,55.28,55.27,55.27,24151.0,44.9432,44.9432,44.935,44.935,24151.0
2019-05-15 14:00:00,55.27,55.28,55.27,55.27,26620.0,44.935,44.9432,44.935,44.935,26620.0
2019-05-15 14:30:00,55.27,55.28,55.27,55.27,44130.0,44.935,44.9432,44.935,44.935,44130.0
2019-05-15 15:00:00,55.27,55.29,55.27,55.28,81510.0,44.935,44.9513,44.935,44.9432,81510.0
2019-05-15 15:30:00,55.29,55.31,55.28,55.3,55800.0,44.9513,44.9676,44.9432,44.9594,55800.0
2019-05-16 09:30:00,55.24,55.25,55.21,55.21,22900.0,44.9106,44.9188,44.8863,44.8863,22900.0
2019-05-16 10:00:00,55.22,55.24,55.2,55.21,15898.0,44.8944,44.9106,44.8781,44.8863,15898.0
2019-05-16 10:30:00,55.21,55.24,55.21,55.24,12001.0,44.8863,44.9106,44.8863,44.9106,12001.0
2019-05-16 11:00:00,55.22,55.26,55.22,55.24,10094.0,44.8944,44.9269,44.8944,44.9106,10094.0
2019-05-16 11:30:00,55.23,55.25,55.22,55.23,31298.0,44.9025,44.9188,44.8944,44.9025,31298.0
2019-05-16 12:00:00,55.23,55.26,55.22,55.23,15251.0,44.9025,44.9269,44.8944,44.9025,15251.0
2019-05-16 12:30:00,55.23,55.24,55.21,55.24,37260.0,44.9025,44.9106,44.8863,44.9106,37260.0
2019-05-16 13:00:00,55.22,55.25,55.22,55.25,26470.0,44.8944,44.9188,44.8944,44.9188,26470.0
2019-05-16 13:30:00,55.25,55.27,55.24,55.26,20364.0,44.9188,44.935,44.9106,44.9269,20364.0
2019-05-16 14:00:00,55.26,55.26,55.24,55.26,24823.0,44.9269,44.9269,44.9106,44.9269,24823.0
2019-05-16 14:30:00,55.26,55.26,55.23,55.25,23316.0,44.9269,44.9269,44.9025,44.9188,23316.0
2019-05-16 15:00:00,55.25,55.26,55.24,55.26,47820.0,44.9188,44.9269,44.9106,44.9269,47820.0
2019-05-16 15:30:00,55.26,55.27,55.25,55.26,30850.0,44.9269,44.935,44.9188,44.9269,30850.0
2019-05-17 09:30:00,55.29,55.31,55.22,55.25,46754.0,44.9513,44.9676,44.8944,44.9188,46754.0
2019-05-17 10:00:00,55.24,55.24,55.2,55.23,12560.0,44.9106,44.9106,44.8781,44.9025,12560.0
2019-05-17 10:30:00,55.23,55.24,55.18,55.2,14655.0,44.9025,44.9106,44.8619,44.8781,14655.0
2019-05-17 11:00:00,55.19,55.23,55.19,55.22,36375.0,44.87,44.9025,44.87,44.8944,36375.0
2019-05-17 11:30:00,55.22,55.24,55.22,55.24,20117.0,44.8944,44.9106,44.8944,44.9106,20117.0
2019-05-17 12:00:00,55.24,55.25,55.22,55.23,43219.0,44.9106,44.9188,44.8944,44.9025,43219.0
2019-05-17 12:30:00,55.24,55.24,55.22,55.23,11460.0,44.9106,44.9106,44.8944,44.9025,11460.0
2019-05-17 13:00:00,55.22,55.23,55.21,55.23,34241.0,44.8944,44.9025,44.8863,44.9025,34241.0
2019-05-17 13:30:00,55.23,55.25,55.23,55.24,15609.0,44.9025,44.9188,44.9025,44.9106,15609.0
2019-05-17 14:00:00,55.23,55.25,55.23,55.24,50152.0,44.9025,44.9188,44.9025,44.9106,50152.0
2019-05-17 14:30:00,55.23,55.26,55.23,55.25,83031.0,44.9025,44.9269,44.9025,44.9188,83031.0
2019-05-17 15:00:00,55.25,55.27,55.24,55.27,21114.0,44.9188,44.935,44.9106,44.935,21114.0
2019-05-17 15:30:00,55.26,55.3,55.23,55.24,51466.0,44.9269,44.9594,44.9025,44.9106,51466.0
2019-05-20 09:30:00,55.21,55.25,55.19,55.21,23195.0,44.8863,44.9188,44.87,44.8863,23195.0
2019-05-20 10:00:00,55.21,55.22,55.18,55.19,7437.0,44.8863,44.8944,44.8619,44.87,7437.0
2019-05-20 10:30:00,55.18,55.2,55.18,55.18,16508.0,44.8619,44.8781,44.8619,44.8619,16508.0
2019-05-20 11:00:00,55.19,55.19,55.18,55.18,10284.0,44.87,44.87,44.8619,44.8619,10284.0
2019-05-20 11:30:00,55.19,55.19,55.17,55.18,17559.0,44.87,44.87,44.8537,44.8619,17559.0
2019-05-20 12:00:00,55.18,55.18,55.14,55.15,12972.0,44.8619,44.8619,44.8293,44.8375,12972.0
2019-05-20 12:30:00,55.15,55.15,55.13,55.14,22445.0,44.8375,44.8375,44.8212,44.8293,22445.0
2019-05-20 13:00:00,55.15,55.16,55.14,55.15,11454.0,44.8375,44.8456,44.8293,44.8375,11454.0
2019-05-20 13:30:00,55.14,55.15,55.12,55.13,13598.0,44.8293,44.8375,44.8131,44.8212,13598.0
2019-05-20 14:00:00,55.14,55.15,55.13,55.15,8057.0,44.8293,44.8375,44.8212,44.8375,8057.0
2019-05-20 14:30:00,55.15,55.16,55.14,55.15,32032.0,44.8375,44.8456,44.8293,44.8375,32032.0
2019-05-20 15:00:00,55.14,55.15,55.12,55.15,56787.0,44.8293,44.8375,44.8131,44.8375,56787.0
2019-05-20 15:30:00,55.15,55.15,55.13,55.13,74551.0,44.8375,44.8375,44.8212,44.8212,74551.0
2019-05-21 09:30:00,55.14,55.14,55.11,55.13,26166.0,44.8293,44.8293,44.805,44.8212,26166.0
2019-05-21 10:00:00,55.13,55.14,55.12,55.12,17579.0,44.8212,44.8293,44.8131,44.8131,17579.0
2019-05-21 10:30:00,55.12,55.12,55.07,55.09,18969.0,44.8131,44.8131,44.7724,44.7887,18969.0
2019-05-21 11:00:00,55.09,55.11,55.09,55.1,21947.0,44.7887,44.805,44.7887,44.7968,21947.0
2019-05-21 11:30:00,55.1,55.11,55.09,55.1,17170.0,44.7968,44.805,44.7887,44.7968,17170.0
2019-05-21 12:00:00,55.11,55.11,55.1,55.1,12483.0,44.805,44.805,44.7968,44.7968,12483.0
2019-05-21 12:30:00,55.1,55.12,55.09,55.11,19375.0,44.7968,44.8131,44.7887,44.805,19375.0
2019-05-21 13:00:00,55.11,55.11,55.1,55.1,11038.0,44.805,44.805,44.7968,44.7968,11038.0
2019-05-21 13:30:00,55.11,55.11,55.09,55.09,16746.0,44.805,44.805,44.7887,44.7887,16746.0
2019-05-21 14:00:00,55.1,55.11,55.09,55.09,19620.0,44.7968,44.805,44.7887,44.7887,19620.0
2019-05-21 14:30:00,55.09,55.11,55.08,55.11,40632.0,44.7887,44.805,44.7806,44.805,40632.0
2019-05-21 15:00:00,55.11,55.11,55.09,55.1,39088.0,44.805,44.805,44.7887,44.7968,39088.0
2019-05-21 15:30:00,55.1,55.11,55.09,55.1,42968.0,44.7968,44.805,44.7887,44.7968,42968.0
2019-05-22 09:30:00,55.17,55.21,55.15,55.2,27664.0,44.8537,44.8863,44.8375,44.8781,27664.0
2019-05-22 10:00:00,55.2,55.2,55.18,55.19,37746.0,44.8781,44.8781,44.8619,44.87,37746.0
2019-05-22 10:30:00,55.19,55.23,55.18,55.23,12333.0,44.87,44.9025,44.8619,44.9025,12333.0
2019-05-22 11:00:00,55.23,55.24,55.22,55.23,17888.0,44.9025,44.9106,44.8944,44.9025,17888.0
2019-05-22 11:30:00,55.23,55.25,55.22,55.23,18128.0,44.9025,44.9188,44.8944,44.9025,18128.0
2019-05-22 12:00:00,55.24,55.24,55.23,55.23,23928.0,44.9106,44.9106,44.9025,44.9025,23928.0
2019-05-22 12:30:00,55.23,55.24,55.22,55.23,29118.0,44.9025,44.9106,44.8944,44.9025,29118.0
2019-05-22 13:00:00,55.22,55.23,55.22,55.23,20060.0,44.8944,44.9025,44.8944,44.9025,20060.0
2019-05-22 13:30:00,55.23,55.23,55.22,55.23,20980.0,44.9025,44.9025,44.8944,44.9025,20980.0
2019-05-22 14:00:00,55.23,55.24,55.21,55.23,35303.0,44.9025,44.9106,44.8863,44.9025,35303.0
2019-05-22 14:30:00,55.24,55.24,55.22,55.23,58408.0,44.9106,44.9106,44.8944,44.9025,58408.0
2019-05-22 15:00:00,55.24,55.25,55.23,55.25,31109.0,44.9106,44.9188,44.9025,44.9188,31109.0
2019-05-22 15:30:00,55.25,55.25,55.22,55.22,40847.0,44.9188,44.9188,44.8944,44.8944,40847.0
2019-05-23 09:30:00,55.27,55.33,55.25,55.33,27329.0,44.935,44.9838,44.9188,44.9838,27329.0
2019-05-23 10:00:00,55.32,55.36,55.3,55.32,34769.0,44.9757,45.0082,44.9594,44.9757,34769.0
2019-05-23 10:30:00,55.33,55.33,55.31,55.33,17232.0,44.9838,44.9838,44.9676,44.9838,17232.0
2019-05-23 11:00:00,55.33,55.34,55.32,55.33,25193.0,44.9838,44.9919,44.9757,44.9838,25193.0
2019-05-23 11:30:00,55.33,55.37,55.33,55.37,24514.0,44.9838,45.0163,44.9838,45.0163,24514.0
2019-05-23 12:00:00,55.37,55.39,55.36,55.39,32565.0,45.0163,45.0326,45.0082,45.0326,32565.0
2019-05-23 12:30:00,55.39,55.4,55.36,55.39,17938.0,45.0326,45.0407,45.0082,45.0326,17938.0
2019-05-23 13:00:00,55.4,55.44,55.38,55.4,21545.0,45.0407,45.0732,45.0245,45.0407,21545.0
2019-05-23 13:30:00,55.4,55.41,55.39,55.41,8207.0,45.0407,45.0489,45.0326,45.0489,8207.0
2019-05-23 14:00:00,55.41,55.42,55.4,55.41,36662.0,45.0489,45.057,45.0407,45.0489,36662.0
2019-05-23 14:30:00,55.41,55.42,55.41,55.42,24100.0,45.0489,45.057,45.0489,45.057,24100.0
2019-05-23 15:00:00,55.41,55.42,55.36,55.36,40005.0,45.0489,45.057,45.0082,45.0082,40005.0
2019-05-23 15:30:00,55.37,55.39,55.36,55.38,32889.0,45.0163,45.0326,45.0082,45.0245,32889.0
2019-05-24 09:30:00,55.38,55.38,55.33,55.34,30787.0,45.0245,45.0245,44.9838,44.9919,30787.0
2019-05-24 10:00:00,55.35,55.35,55.33,55.34,14974.0,45.0001,45.0001,44.9838,44.9919,14974.0
2019-05-24 10:30:00,55.34,55.38,55.34,55.37,12865.0,44.9919,45.0245,44.9919,45.0163,12865.0
2019-05-24 11:00:00,55.37,55.38,55.36,55.38,15647.0,45.0163,45.0245,45.0082,45.0245,15647.0
2019-05-24 11:30:00,55.38,55.38,55.37,55.37,201400.0,45.0245,45.0245,45.0163,45.0163,201400.0
2019-05-24 12:00:00,55.37,55.39,55.37,55.38,30159.0,45.0163,45.0326,45.0163,45.0245,30159.0
2019-05-24 12:30:00,55.39,55.39,55.37,55.39,58708.0,45.0326,45.0326,45.0163,45.0326,58708.0
2019-05-24 13:00:00,55.39,55.4,55.38,55.4,14880.0,45.0326,45.0407,45.0245,45.0407,14880.0
2019-05-24 13:30:00,55.4,55.41,55.37,55.4,38439.0,45.0407,45.0489,45.0163,45.0407,38439.0
2019-05-24 14:00:00,55.39,55.4,55.39,55.39,7930.0,45.0326,45.0407,45.0326,45.0326,7930.0
2019-05-24 14:30:00,55.4,55.41,55.39,55.41,23325.0,45.0407,45.0489,45.0326,45.0489,23325.0
2019-05-24 15:00:00,55.4,55.41,55.4,55.41,12897.0,45.0407,45.0489,45.0407,45.0489,12897.0
2019-05-24 15:30:00,55.41,55.42,55.4,55.41,20494.0,45.0489,45.057,45.0407,45.0489,20494.0
2019-05-28 09:30:00,55.46,55.48,55.46,55.48,41584.0,45.0895,45.1058,45.0895,45.1058,41584.0
2019-05-28 10:00:00,55.47,55.47,55.44,55.46,37331.0,45.0976,45.0976,45.0732,45.0895,37331.0
2019-05-28 10:30:00,55.46,55.48,55.45,55.48,27065.0,45.0895,45.1058,45.0814,45.1058,27065.0
2019-05-28 11:00:00,55.49,55.49,55.48,55.49,6505.0,45.1139,45.1139,45.1058,45.1139,6505.0
2019-05-28 11:30:00,55.49,55.53,55.48,55.52,24042.0,45.1139,45.1464,45.1058,45.1383,24042.0
2019-05-28 12:00:00,55.52,55.52,55.5,55.5,13634.0,45.1383,45.1383,45.122,45.122,13634.0
2019-05-28 12:30:00,55.51,55.52,55.5,55.51,21343.0,45.1302,45.1383,45.122,45.1302,21343.0
2019-05-28 13:00:00,55.51,55.52,55.49,55.5,15835.0,45.1302,45.1383,45.1139,45.122,15835.0
2019-05-28 13:30:00,55.5,55.52,55.49,55.51,29025.0,45.122,45.1383,45.1139,45.1302,29025.0
2019-05-28 14:00:00,55.51,55.53,55.51,55.51,73758.0,45.1302,45.1464,45.1302,45.1302,73758.0
2019-05-28 14:30:00,55.52,55.52,55.51,55.51,73896.0,45.1383,45.1383,45.1302,45.1302,73896.0
2019-05-28 15:00:00,55.52,55.52,55.51,55.52,56958.0,45.1383,45.1383,45.1302,45.1383,56958.0
2019-05-28 15:30:00,55.51,55.52,55.5,55.51,44871.0,45.1302,45.1383,45.122,45.1302,44871.0
2019-05-29 09:30:00,55.55,55.56,55.5,55.51,66147.0,45.1627,45.1708,45.122,45.1302,66147.0
2019-05-29 10:00:00,55.5,55.51,55.49,55.49,38207.0,45.122,45.1302,45.1139,45.1139,38207.0
2019-05-29 10:30:00,55.5,55.53,55.49,55.53,40536.0,45.122,45.1464,45.1139,45.1464,40536.0
2019-05-29 11:00:00,55.53,55.55,55.51,55.53,260793.0,45.1464,45.1627,45.1302,45.1464,260793.0
2019-05-29 11:30:00,55.54,55.58,55.53,55.58,22096.0,45.1545,45.1871,45.1464,45.1871,22096.0
2019-05-29 12:00:00,55.58,55.58,55.55,55.55,25837.0,45.1871,45.1871,45.1627,45.1627,25837.0
2019-05-29 12:30:00,55.56,55.56,55.54,55.55,29783.0,45.1708,45.1708,45.1545,45.1627,29783.0
2019-05-29 13:00:00,55.55,55.55,55.49,55.53,225373.0,45.1627,45.1627,45.1139,45.1464,225373.0
2019-05-29 13:30:00,55.53,55.53,55.5,55.5,20407.0,45.1464,45.1464,45.122,45.122,20407.0
2019-05-29 14:00:00,55.51,55.53,55.5,55.53,42904.0,45.1302,45.1464,45.122,45.1464,42904.0
2019-05-29 14:30:00,55.53,55.53,55.51,55.53,43537.0,45.1464,45.1464,45.1302,45.1464,43537.0
2019-05-29 15:00:00,55.53,55.53,55.5,55.52,309702.0,45.1464,45.1464,45.122,45.1383,309702.0
2019-05-29 15:30:00,55.52,55.53,55.49,55.5,281350.0,45.1383,45.1464,45.1139,45.122,281350.0
2019-05-30 09:30:00,55.57,55.58,55.53,55.53,20567.0,45.1789,45.1871,45.1464,45.1464,20567.0
2019-05-30 10:00:00,55.53,55.55,55.52,55.54,102403.0,45.1464,45.1627,45.1383,45.1545,102403.0
2019-05-30 10:30:00,55.54,55.55,55.54,55.55,120321.0,45.1545,45.1627,45.1545,45.1627,120321.0
2019-05-30 11:00:00,55.55,55.59,55.54,55.58,49467.0,45.1627,45.1952,45.1545,45.1871,49467.0
2019-05-30 11:30:00,55.57,55.57,55.55,55.55,85809.0,45.1789,45.1789,45.1627,45.1627,85809.0
2019-05-30 12:00:00,55.56,55.58,55.55,55.57,27304.0,45.1708,45.1871,45.1627,45.1789,27304.0
2019-05-30 12:30:00,55.57,55.59,55.57,55.58,34186.0,45.1789,45.1952,45.1789,45.1871,34186.0
2019-05-30 13:00:00,55.58,55.59,55.57,55.59,103298.0,45.1871,45.1952,45.1789,45.1952,103298.0
2019-05-30 13:30:00,55.58,55.59,55.58,55.58,27462.0,45.1871,45.1952,45.1871,45.1871,27462.0
2019-05-30 14:00:00,55.58,55.59,55.57,55.59,63135.0,45.1871,45.1952,45.1789,45.1952,63135.0
2019-05-30 14:30:00,55.59,55.63,55.58,55.62,116987.0,45.1952,45.2277,45.1871,45.2196,116987.0
2019-05-30 15:00:00,55.61,55.67,55.61,55.65,50655.0,45.2115,45.2602,45.2115,45.244,50655.0
2019-05-30 15:30:00,55.65,55.69,55.64,55.68,212231.0,45.244,45.2765,45.2359,45.2684,212231.0
2019-05-31 09:30:00,55.7,55.73,55.66,55.7,119682.0,45.2846,45.309,45.2521,45.2846,119682.0
2019-05-31 10:00:00,55.71,55.76,55.7,55.73,55316.0,45.2928,45.3334,45.2846,45.309,55316.0
2019-05-31 10:30:00,55.74,55.74,55.69,55.71,31154.0,45.3172,45.3172,45.2765,45.2928,31154.0
2019-05-31 11:00:00,55.72,55.72,55.69,55.71,13481.0,45.3009,45.3009,45.2765,45.2928,13481.0
2019-05-31 11:30:00,55.71,55.74,55.7,55.72,56461.0,45.2928,45.3172,45.2846,45.3009,56461.0
2019-05-31 12:00:00,55.73,55.73,55.71,55.72,21673.0,45.309,45.309,45.2928,45.3009,21673.0
2019-05-31 12:30:00,55.71,55.74,55.7,55.73,11398.0,45.2928,45.3172,45.2846,45.309,11398.0
2019-05-31 13:00:00,55.74,55.79,55.72,55.78,27669.0,45.3172,45.3578,45.3009,45.3497,27669.0
2019-05-31 13:30:00,55.77,55.82,55.74,55.76,22180.0,45.3415,45.3822,45.3172,45.3334,22180.0
2019-05-31 14:00:00,55.76,55.76,55.71,55.72,134228.0,45.3334,45.3334,45.2928,45.3009,134228.0
2019-05-31 14:30:00,55.72,55.74,55.68,55.73,146229.0,45.3009,45.3172,45.2684,45.309,146229.0
2019-05-31 15:00:00,55.72,55.74,55.71,55.73,153401.0,45.3009,45.3172,45.2928,45.309,153401.0
2019-05-31 15:30:00,55.73,55.78,55.73,55.78,218856.0,45.309,45.3497,45.309,45.3497,218856.0
2019-06-03 09:30:00,55.69,55.78,55.67,55.77,104254.0,45.419,45.4924,45.4027,45.4843,104254.0
2019-06-03 10:00:00,55.74,55.75,55.72,55.73,14144.0,45.4598,45.4679,45.4435,45.4516,14144.0
2019-06-03 10:30:00,55.72,55.72,55.68,55.69,8910.0,45.4435,45.4435,45.4109,45.419,8910.0
2019-06-03 11:00:00,55.68,55.69,55.67,55.67,16936.0,45.4109,45.419,45.4027,45.4027,16936.0
2019-06-03 11:30:00,55.67,55.68,55.65,55.67,340861.0,45.4027,45.4109,45.3864,45.4027,340861.0
2019-06-03 12:00:00,55.68,55.7,55.67,55.69,14286.0,45.4109,45.4272,45.4027,45.419,14286.0
2019-06-03 12:30:00,55.69,55.7,55.68,55.7,34883.0,45.419,45.4272,45.4109,45.4272,34883.0
2019-06-03 13:00:00,55.7,55.78,55.69,55.78,68650.0,45.4272,45.4924,45.419,45.4924,68650.0
2019-06-03 13:30:00,55.77,55.77,55.73,55.77,14994.0,45.4843,45.4843,45.4516,45.4843,14994.0
2019-06-03 14:00:00,55.76,55.76,55.75,55.76,42506.0,45.4761,45.4761,45.4679,45.4761,42506.0
2019-06-03 14:30:00,55.76,55.8,55.75,55.79,33069.0,45.4761,45.5087,45.4679,45.5006,33069.0
2019-06-03 15:00:00,55.8,55.85,55.79,55.83,38065.0,45.5087,45.5495,45.5006,45.5332,38065.0
2019-06-03 15:30:00,55.84,55.84,55.81,55.82,41069.0,45.5414,45.5414,45.5169,45.525,41069.0
2019-06-04 09:30:00,55.76,55.83,55.69,55.78,225896.0,45.4761,45.5332,45.419,45.4924,225896.0
2019-06-04 10:00:00,55.78,55.79,55.74,55.77,41805.0,45.4924,45.5006,45.4598,45.4843,41805.0
2019-06-04 10:30:00,55.76,55.76,55.7,55.7,20620.0,45.4761,45.4761,45.4272,45.4272,20620.0
2019-06-04 11:00:00,55.7,55.73,55.69,55.73,21440.0,45.4272,45.4516,45.419,45.4516,21440.0
2019-06-04 11:30:00,55.73,55.75,55.72,55.74,11175.0,45.4516,45.4679,45.4435,45.4598,11175.0
2019-06-04 12:00:00,55.73,55.77,55.73,55.74,26638.0,45.4516,45.4843,45.4516,45.4598,26638.0
2019-06-04 12:30:00,55.74,55.76,55.73,55.74,10995.0,45.4598,45.4761,45.4516,45.4598,10995.0
2019-06-04 13:00:00,55.73,55.77,55.72,55.76,53908.0,45.4516,45.4843,45.4435,45.4761,53908.0
2019-06-04 13:30:00,55.76,55.76,55.75,55.76,7742.0,45.4761,45.4761,45.4679,45.4761,7742.0
2019-06-04 14:00:00,55.76,55.79,55.76,55.76,35839.0,45.4761,45.5006,45.4761,45.4761,35839.0
2019-06-04 14:30:00,55.76,55.8,55.76,55.8,42656.0,45.4761,45.5087,45.4761,45.5087,42656.0
2019-06-04 15:00:00,55.8,55.82,55.8,55.82,22764.0,45.5087,45.525,45.5087,45.525,22764.0
2019-06-04 15:30:00,55.82,55.84,55.81,55.82,26010.0,45.525,45.5414,45.5169,45.525,26010.0
2019-06-05 09:30:00,55.9,56.01,55.9,56.0,20824.0,45.5903,45.68,45.5903,45.6718,20824.0
2019-06-05 10:00:00,56.0,56.0,55.92,55.95,43117.0,45.6718,45.6718,45.6066,45.6311,43117.0
2019-06-05 10:30:00,55.95,55.98,55.91,55.92,17081.0,45.6311,45.6555,45.5984,45.6066,17081.0
2019-06-05 11:00:00,55.91,55.92,55.87,55.87,12024.0,45.5984,45.6066,45.5658,45.5658,12024.0
2019-06-05 11:30:00,55.86,55.88,55.84,55.87,49298.0,45.5577,45.574,45.5414,45.5658,49298.0
2019-06-05 12:00:00,55.88,55.89,55.86,55.88,34274.0,45.574,45.5821,45.5577,45.574,34274.0
2019-06-05 12:30:00,55.88,55.88,55.84,55.84,5981.0,45.574,45.574,45.5414,45.5414,5981.0
2019-06-05 13:00:00,55.85,55.86,55.83,55.86,19910.0,45.5495,45.5577,45.5332,45.5577,19910.0
2019-06-05 13:30:00,55.85,55.87,55.85,55.86,11592.0,45.5495,45.5658,45.5495,45.5577,11592.0
2019-06-05 14:00:00,55.87,55.89,55.86,55.88,32761.0,45.5658,45.5821,45.5577,45.574,32761.0
2019-06-05 14:30:00,55.88,55.88,55.84,55.87,141323.0,45.574,45.574,45.5414,45.5658,141323.0
2019-06-05 15:00:00,55.86,55.89,55.86,55.88,60891.0,45.5577,45.5821,45.5577,45.574,60891.0
2019-06-05 15:30:00,55.88,55.9,55.87,55.88,94834.0,45.574,45.5903,45.5658,45.574,94834.0
2019-06-06 09:30:00,55.87,55.9,55.84,55.9,23203.0,45.5658,45.5903,45.5414,45.5903,23203.0
2019-06-06 10:00:00,55.9,55.91,55.89,55.9,151394.0,45.5903,45.5984,45.5821,45.5903,151394.0
2019-06-06 10:30:00,55.91,55.93,55.9,55.91,33563.0,45.5984,45.6148,45.5903,45.5984,33563.0
2019-06-06 11:00:00,55.92,55.92,55.89,55.89,14362.0,45.6066,45.6066,45.5821,45.5821,14362.0
2019-06-06 11:30:00,55.9,55.95,55.89,55.92,14196.0,45.5903,45.6311,45.5821,45.6066,14196.0
2019-06-06 12:00:00,55.92,55.92,55.89,55.89,29714.0,45.6066,45.6066,45.5821,45.5821,29714.0
2019-06-06 12:30:00,55.9,55.92,55.88,55.9,20969.0,45.5903,45.6066,45.574,45.5903,20969.0
2019-06-06 13:00:00,55.9,55.91,55.88,55.88,45804.0,45.5903,45.5984,45.574,45.574,45804.0
2019-06-06 13:30:00,55.89,55.9,55.88,55.9,11396.0,45.5821,45.5903,45.574,45.5903,11396.0
2019-06-06 14:00:00,55.9,55.9,55.87,55.89,29298.0,45.5903,45.5903,45.5658,45.5821,29298.0
2019-06-06 14:30:00,55.89,55.9,55.82,55.88,28072.0,45.5821,45.5903,45.525,45.574,28072.0
2019-06-06 15:00:00,55.89,55.91,55.87,55.91,35337.0,45.5821,45.5984,45.5658,45.5984,35337.0
2019-06-06 15:30:00,55.9,55.91,55.88,55.9,34990.0,45.5903,45.5984,45.574,45.5903,34990.0
2019-06-07 09:30:00,56.06,56.12,56.05,56.12,17545.0,45.7208,45.7697,45.7126,45.7697,17545.0
2019-06-07 10:00:00,56.12,56.14,56.11,56.13,23942.0,45.7697,45.786,45.7616,45.7779,23942.0
2019-06-07 10:30:00,56.13,56.17,56.13,56.13,23556.0,45.7779,45.8105,45.7779,45.7779,23556.0
2019-06-07 11:00:00,56.14,56.15,56.11,56.12,16081.0,45.786,45.7942,45.7616,45.7697,16081.0
2019-06-07 11:30:00,56.12,56.12,56.05,56.07,53012.0,45.7697,45.7697,45.7126,45.7289,53012.0
2019-06-07 12:00:00,56.07,56.11,56.06,56.11,19844.0,45.7289,45.7616,45.7208,45.7616,19844.0
2019-06-07 12:30:00,56.1,56.11,56.09,56.11,33525.0,45.7534,45.7616,45.7452,45.7616,33525.0
2019-06-07 13:00:00,56.11,56.12,56.03,56.04,43059.0,45.7616,45.7697,45.6963,45.7045,43059.0
2019-06-07 13:30:00,56.04,56.07,56.04,56.06,48713.0,45.7045,45.7289,45.7045,45.7208,48713.0
2019-06-07 14:00:00,56.06,56.07,56.02,56.04,35991.0,45.7208,45.7289,45.6882,45.7045,35991.0
2019-06-07 14:30:00,56.04,56.04,56.02,56.03,537694.0,45.7045,45.7045,45.6882,45.6963,537694.0
2019-06-07 15:00:00,56.02,56.06,56.02,56.03,335007.0,45.6882,45.7208,45.6882,45.6963,335007.0
2019-06-07 15:30:00,56.04,56.07,56.03,56.05,39334.0,45.7045,45.7289,45.6963,45.7126,39334.0
2019-06-10 09:30:00,56.01,56.02,55.96,55.97,40094.0,45.68,45.6882,45.6392,45.6474,40094.0
2019-06-10 10:00:00,55.98,55.99,55.96,55.99,22140.0,45.6555,45.6637,45.6392,45.6637,22140.0
2019-06-10 10:30:00,55.98,55.99,55.96,55.97,45008.0,45.6555,45.6637,45.6392,45.6474,45008.0
2019-06-10 11:00:00,55.98,56.0,55.97,56.0,33665.0,45.6555,45.6718,45.6474,45.6718,33665.0
2019-06-10 11:30:00,55.99,56.0,55.97,55.98,32445.0,45.6637,45.6718,45.6474,45.6555,32445.0
2019-06-10 12:00:00,55.98,56.0,55.96,55.98,649868.0,45.6555,45.6718,45.6392,45.6555,649868.0
2019-06-10 12:30:00,55.99,55.99,55.97,55.98,26802.0,45.6637,45.6637,45.6474,45.6555,26802.0
2019-06-10 13:00:00,55.97,55.98,55.94,55.96,30773.0,45.6474,45.6555,45.6229,45.6392,30773.0
2019-06-10 13:30:00,55.97,55.99,55.96,55.98,126787.0,45.6474,45.6637,45.6392,45.6555,126787.0
2019-06-10 14:00:00,55.98,55.99,55.96,55.98,69632.0,45.6555,45.6637,45.6392,45.6555,69632.0
2019-06-10 14:30:00,55.99,55.99,55.95,55.96,39845.0,45.6637,45.6637,45.6311,45.6392,39845.0
2019-06-10 15:00:00,55.96,55.97,55.93,55.93,43217.0,45.6392,45.6474,45.6148,45.6148,43217.0
2019-06-10 15:30:00,55.93,55.95,55.93,55.93,36343.0,45.6148,45.6311,45.6148,45.6148,36343.0
2019-06-11 09:30:00,55.91,55.94,55.88,55.89,158988.0,45.5984,45.6229,45.574,45.5821,158988.0
2019-06-11 10:00:00,55.9,55.91,55.89,55.91,16076.0,45.5903,45.5984,45.5821,45.5984,16076.0
2019-06-11 10:30:00,55.91,55.94,55.9,55.92,28358.0,45.5984,45.6229,45.5903,45.6066,28358.0
2019-06-11 11:00:00,55.93,55.93,55.91,55.93,16901.0,45.6148,45.6148,45.5984,45.6148,16901.0
2019-06-11 11:30:00,55.93,55.95,55.92,55.95,34392.0,45.6148,45.6311,45.6066,45.6311,34392.0
2019-06-11 12:00:00,55.94,55.95,55.94,55.95,22495.0,45.6229,45.6311,45.6229,45.6311,22495.0
2019-06-11 12:30:00,55.95,55.95,55.93,55.93,43109.0,45.6311,45.6311,45.6148,45.6148,43109.0
2019-06-11 13:00:00,55.94,55.95,55.93,55.93,15676.0,45.6229,45.6311,45.6148,45.6148,15676.0
2019-06-11 13:30:00,55.94,55.94,55.92,55.93,49737.0,45.6229,45.6229,45.6066,45.6148,49737.0
2019-06-11 14:00:00,55.94,55.96,55.93,55.95,48616.0,45.6229,45.6392,45.6148,45.6311,48616.0
2019-06-11 14:30:00,55.95,55.95,55.92,55.94,28590.0,45.6311,45.6311,45.6066,45.6229,28590.0
2019-06-11 15:00:00,55.94,55.94,55.9,55.92,73702.0,45.6229,45.6229,45.5903,45.6066,73702.0
2019-06-11 15:30:00,55.92,55.93,55.9,55.91,103372.0,45.6066,45.6148,45.5903,45.5984,103372.0
2019-06-12 09:30:00,55.94,55.98,55.94,55.98,11782.0,45.6229,45.6555,45.6229,45.6555,11782.0
2019-06-12 10:00:00,55.99,56.01,55.98,56.0,21435.0,45.6637,45.68,45.6555,45.6718,21435.0
2019-06-12 10:30:00,56.0,56.02,55.99,56.0,18514.0,45.6718,45.6882,45.6637,45.6718,18514.0
2019-06-12 11:00:00,55.99,56.01,55.99,55.99,27064.0,45.6637,45.68,45.6637,45.6637,27064.0
2019-06-12 11:30:00,55.99,56.0,55.97,56.0,17689.0,45.6637,45.6718,45.6474,45.6718,17689.0
2019-06-12 12:00:00,56.0,56.0,55.96,55.98,18663.0,45.6718,45.6718,45.6392,45.6555,18663.0
2019-06-12 12:30:00,55.98,55.98,55.97,55.98,16248.0,45.6555,45.6555,45.6474,45.6555,16248.0
2019-06-12 13:00:00,55.98,55.99,55.96,55.98,30829.0,45.6555,45.6637,45.6392,45.6555,30829.0
2019-06-12 13:30:00,55.98,55.99,55.97,55.99,23551.0,45.6555,45.6637,45.6474,45.6637,23551.0
2019-06-12 14:00:00,55.99,55.99,55.98,55.99,16986.0,45.6637,45.6637,45.6555,45.6637,16986.0
2019-06-12 14:30:00,55.99,55.99,55.97,55.97,30548.0,45.6637,45.6637,45.6474,45.6474,30548.0
2019-06-12 15:00:00,55.98,56.0,55.97,55.99,31585.0,45.6555,45.6718,45.6474,45.6637,31585.0
2019-06-12 15:30:00,56.0,56.01,55.99,56.0,44645.0,45.6718,45.68,45.6637,45.6718,44645.0
2019-06-13 09:30:00,56.05,56.06,56.05,56.06,26158.0,45.7126,45.7208,45.7126,45.7208,26158.0
2019-06-13 10:00:00,56.05,56.08,56.05,56.05,8018.0,45.7126,45.7371,45.7126,45.7126,8018.0
2019-06-13 10:30:00,56.06,56.07,56.05,56.07,10510.0,45.7208,45.7289,45.7126,45.7289,10510.0
2019-06-13 11:00:00,56.07,56.08,56.06,56.08,36204.0,45.7289,45.7371,45.7208,45.7371,36204.0
2019-06-13 11:30:00,56.08,56.09,56.06,56.07,13531.0,45.7371,45.7452,45.7208,45.7289,13531.0
2019-06-13 12:00:00,56.06,56.09,56.06,56.09,38778.0,45.7208,45.7452,45.7208,45.7452,38778.0
2019-06-13 12:30:00,56.09,56.11,56.08,56.09,15631.0,45.7452,45.7616,45.7371,45.7452,15631.0
2019-06-13 13:00:00,56.09,56.12,56.09,56.12,11804.0,45.7452,45.7697,45.7452,45.7697,11804.0
2019-06-13 13:30:00,56.12,56.16,56.11,56.15,11643.0,45.7697,45.8023,45.7616,45.7942,11643.0
2019-06-13 14:00:00,56.15,56.17,56.13,56.13,18317.0,45.7942,45.8105,45.7779,45.7779,18317.0
2019-06-13 14:30:00,56.14,56.16,56.12,56.15,21237.0,45.786,45.8023,45.7697,45.7942,21237.0
2019-06-13 15:00:00,56.15,56.16,56.11,56.12,30794.0,45.7942,45.8023,45.7616,45.7697,30794.0
2019-06-13 15:30:00,56.12,56.14,56.11,56.14,50208.0,45.7697,45.786,45.7616,45.786,50208.0
2019-06-14 09:30:00,56.06,56.09,56.05,56.09,13145.0,45.7208,45.7452,45.7126,45.7452,13145.0
2019-06-14 10:00:00,56.11,56.13,56.1,56.13,29639.0,45.7616,45.7779,45.7534,45.7779,29639.0
2019-06-14 10:30:00,56.13,56.14,56.1,56.11,17993.0,45.7779,45.786,45.7534,45.7616,17993.0
2019-06-14 11:00:00,56.11,56.15,56.1,56.14,16810.0,45.7616,45.7942,45.7534,45.786,16810.0
2019-06-14 11:30:00,56.15,56.15,56.11,56.13,11579.0,45.7942,45.7942,45.7616,45.7779,11579.0
2019-06-14 12:00:00,56.13,56.13,56.11,56.12,10180.0,45.7779,45.7779,45.7616,45.7697,10180.0
2019-06-14 12:30:00,56.13,56.16,56.12,56.14,15014.0,45.7779,45.8023,45.7697,45.786,15014.0
2019-06-14 13:00:00,56.14,56.14,56.12,56.13,11835.0,45.786,45.786,45.7697,45.7779,11835.0
2019-06-14 13:30:00,56.12,56.13,56.1,56.12,10562.0,45.7697,45.7779,45.7534,45.7697,10562.0
2019-06-14 14:00:00,56.11,56.12,56.08,56.09,74278.0,45.7616,45.7697,45.7371,45.7452,74278.0
2019-06-14 14:30:00,56.09,56.1,56.08,56.1,67903.0,45.7452,45.7534,45.7371,45.7534,67903.0
2019-06-14 15:00:00,56.1,56.11,56.09,56.1,88076.0,45.7534,45.7616,45.7452,45.7534,88076.0
2019-06-14 15:30:00,56.1,56.14,56.09,56.14,68137.0,45.7534,45.786,45.7452,45.786,68137.0
2019-06-17 09:30:00,56.13,56.13,56.07,56.08,13554.0,45.7779,45.7779,45.7289,45.7371,13554.0
2019-06-17 10:00:00,56.08,56.09,56.07,56.09,4857.0,45.7371,45.7452,45.7289,45.7452,4857.0
2019-06-17 10:30:00,56.08,56.11,56.07,56.1,3005.0,45.7371,45.7616,45.7289,45.7534,3005.0
2019-06-17 11:00:00,56.11,56.14,56.11,56.14,9234.0,45.7616,45.786,45.7616,45.786,9234.0
2019-06-17 11:30:00,56.13,56.14,56.12,56.14,10017.0,45.7779,45.786,45.7697,45.786,10017.0
2019-06-17 12:00:00,56.13,56.15,56.13,56.14,26622.0,45.7779,45.7942,45.7779,45.786,26622.0
2019-06-17 12:30:00,56.15,56.15,56.13,56.14,28081.0,45.7942,45.7942,45.7779,45.786,28081.0
2019-06-17 13:00:00,56.14,56.15,56.13,56.15,12377.0,45.786,45.7942,45.7779,45.7942,12377.0
2019-06-17 13:30:00,56.15,56.15,56.14,56.15,10663.0,45.7942,45.7942,45.786,45.7942,10663.0
2019-06-17 14:00:00,56.14,56.15,56.14,56.15,62006.0,45.786,45.7942,45.786,45.7942,62006.0
2019-06-17 14:30:00,56.15,56.16,56.14,56.15,33276.0,45.7942,45.8023,45.786,45.7942,33276.0
2019-06-17 15:00:00,56.15,56.16,56.14,56.14,14636.0,45.7942,45.8023,45.786,45.786,14636.0
2019-06-17 15:30:00,56.15,56.15,56.13,56.15,20457.0,45.7942,45.7942,45.7779,45.7942,20457.0
2019-06-18 09:30:00,56.4,56.43,56.27,56.3,59100.0,45.9981,46.0225,45.892,45.9165,59100.0
2019-06-18 10:00:00,56.31,56.36,56.31,56.34,41369.0,45.9247,45.9654,45.9247,45.9491,41369.0
2019-06-18 10:30:00,56.34,56.41,56.33,56.41,42928.0,45.9491,46.0062,45.941,46.0062,42928.0
2019-06-18 11:00:00,56.41,56.44,56.36,56.4,97965.0,46.0062,46.0307,45.9654,45.9981,97965.0
2019-06-18 11:30:00,56.4,56.4,56.35,56.36,69353.0,45.9981,45.9981,45.9573,45.9654,69353.0
2019-06-18 12:00:00,56.36,56.37,56.33,56.35,29929.0,45.9654,45.9736,45.941,45.9573,29929.0
2019-06-18 12:30:00,56.34,56.34,56.31,56.33,22230.0,45.9491,45.9491,45.9247,45.941,22230.0
2019-06-18 13:00:00,56.32,56.33,56.3,56.33,16014.0,45.9328,45.941,45.9165,45.941,16014.0
2019-06-18 13:30:00,56.33,56.33,56.31,56.32,25658.0,45.941,45.941,45.9247,45.9328,25658.0
2019-06-18 14:00:00,56.32,56.37,56.31,56.37,63827.0,45.9328,45.9736,45.9247,45.9736,63827.0
2019-06-18 14:30:00,56.36,56.38,56.34,56.35,770475.0,45.9654,45.9818,45.9491,45.9573,770475.0
2019-06-18 15:00:00,56.35,56.36,56.34,56.35,27142.0,45.9573,45.9654,45.9491,45.9573,27142.0
2019-06-18 15:30:00,56.35,56.39,56.34,56.37,51273.0,45.9573,45.9899,45.9491,45.9736,51273.0
2019-06-19 09:30:00,56.27,56.27,56.25,56.26,53974.0,45.892,45.892,45.8757,45.8839,53974.0
2019-06-19 10:00:00,56.26,56.28,56.26,56.27,34723.0,45.8839,45.9002,45.8839,45.892,34723.0
2019-06-19 10:30:00,56.27,56.31,56.27,56.27,15233.0,45.892,45.9247,45.892,45.892,15233.0
2019-06-19 11:00:00,56.28,56.31,56.27,56.31,16083.0,45.9002,45.9247,45.892,45.9247,16083.0
2019-06-19 11:30:00,56.3,56.31,56.28,56.29,4455.0,45.9165,45.9247,45.9002,45.9084,4455.0
2019-06-19 12:00:00,56.29,56.31,56.28,56.3,16742.0,45.9084,45.9247,45.9002,45.9165,16742.0
2019-06-19 12:30:00,56.31,56.31,56.28,56.28,11704.0,45.9247,45.9247,45.9002,45.9002,11704.0
2019-06-19 13:00:00,56.28,56.3,56.27,56.29,31366.0,45.9002,45.9165,45.892,45.9084,31366.0
2019-06-19 13:30:00,56.29,56.35,56.28,56.3,28053.0,45.9084,45.9573,45.9002,45.9165,28053.0
2019-06-19 14:00:00,56.32,56.57,56.31,56.54,74438.0,45.9328,46.1367,45.9247,46.1122,74438.0
2019-06-19 14:30:00,56.54,56.69,56.52,56.66,138768.0,46.1122,46.2346,46.0959,46.2101,138768.0
2019-06-19 15:00:00,56.67,56.68,56.63,56.65,20819.0,46.2183,46.2264,46.1857,46.202,20819.0
2019-06-19 15:30:00,56.65,56.68,56.63,56.65,41041.0,46.202,46.2264,46.1857,46.202,41041.0
2019-06-20 09:30:00,56.79,56.88,56.79,56.86,23387.0,46.3161,46.3895,46.3161,46.3732,23387.0
2019-06-20 10:00:00,56.86,56.89,56.83,56.89,122676.0,46.3732,46.3977,46.3488,46.3977,122676.0
2019-06-20 10:30:00,56.89,56.92,56.87,56.88,25074.0,46.3977,46.4222,46.3814,46.3895,25074.0
2019-06-20 11:00:00,56.88,56.88,56.85,56.86,86051.0,46.3895,46.3895,46.3651,46.3732,86051.0
2019-06-20 11:30:00,56.84,56.85,56.83,56.83,16964.0,46.3569,46.3651,46.3488,46.3488,16964.0
2019-06-20 12:00:00,56.83,56.84,56.8,56.81,11870.0,46.3488,46.3569,46.3243,46.3325,11870.0
2019-06-20 12:30:00,56.8,56.83,56.8,56.82,17267.0,46.3243,46.3488,46.3243,46.3406,17267.0
2019-06-20 13:00:00,56.83,56.83,56.8,56.83,41329.0,46.3488,46.3488,46.3243,46.3488,41329.0
2019-06-20 13:30:00,56.82,56.84,56.8,56.84,22975.0,46.3406,46.3569,46.3243,46.3569,22975.0
2019-06-20 14:00:00,56.84,56.84,56.82,56.84,66585.0,46.3569,46.3569,46.3406,46.3569,66585.0
2019-06-20 14:30:00,56.84,56.85,56.83,56.85,46220.0,46.3569,46.3651,46.3488,46.3651,46220.0
2019-06-20 15:00:00,56.85,56.86,56.84,56.86,17129.0,46.3651,46.3732,46.3569,46.3732,17129.0
2019-06-20 15:30:00,56.85,56.86,56.79,56.8,633313.0,46.3651,46.3732,46.3161,46.3243,633313.0
2019-06-21 09:30:00,56.7,56.74,56.67,56.67,26984.0,46.2427,46.2754,46.2183,46.2183,26984.0
2019-06-21 10:00:00,56.66,56.72,56.66,56.68,19021.0,46.2101,46.2591,46.2101,46.2264,19021.0
2019-06-21 10:30:00,56.69,56.69,56.64,56.64,12779.0,46.2346,46.2346,46.1938,46.1938,12779.0
2019-06-21 11:00:00,56.64,56.7,56.63,56.67,28437.0,46.1938,46.2427,46.1857,46.2183,28437.0
2019-06-21 11:30:00,56.67,56.71,56.66,56.67,9409.0,46.2183,46.2509,46.2101,46.2183,9409.0
2019-06-21 12:00:00,56.67,56.69,56.66,56.67,23807.0,46.2183,46.2346,46.2101,46.2183,23807.0
2019-06-21 12:30:00,56.67,56.68,56.66,56.66,16724.0,46.2183,46.2264,46.2101,46.2101,16724.0
2019-06-21 13:00:00,56.67,56.71,56.66,56.69,12694.0,46.2183,46.2509,46.2101,46.2346,12694.0
2019-06-21 13:30:00,56.68,56.69,56.66,56.67,9068.0,46.2264,46.2346,46.2101,46.2183,9068.0
2019-06-21 14:00:00,56.66,56.71,56.66,56.71,35821.0,46.2101,46.2509,46.2101,46.2509,35821.0
2019-06-21 14:30:00,56.71,56.74,56.7,56.72,49067.0,46.2509,46.2754,46.2427,46.2591,49067.0
2019-06-21 15:00:00,56.73,56.73,56.71,56.73,36701.0,46.2672,46.2672,46.2509,46.2672,36701.0
2019-06-21 15:30:00,56.72,56.79,56.72,56.76,637192.0,46.2591,46.3161,46.2591,46.2917,637192.0
2019-06-24 09:30:00,56.8,56.82,56.78,56.81,25232.0,46.3243,46.3406,46.308,46.3325,25232.0
2019-06-24 10:00:00,56.82,56.82,56.79,56.79,49275.0,46.3406,46.3406,46.3161,46.3161,49275.0
2019-06-24 10:30:00,56.79,56.88,56.79,56.88,36763.0,46.3161,46.3895,46.3161,46.3895,36763.0
2019-06-24 11:00:00,56.88,56.89,56.86,56.88,36357.0,46.3895,46.3977,46.3732,46.3895,36357.0
2019-06-24 11:30:00,56.88,56.89,56.86,56.87,15246.0,46.3895,46.3977,46.3732,46.3814,15246.0
2019-06-24 12:00:00,56.88,56.88,56.86,56.86,22117.0,46.3895,46.3895,46.3732,46.3732,22117.0
2019-06-24 12:30:00,56.87,56.88,56.84,56.84,18936.0,46.3814,46.3895,46.3569,46.3569,18936.0
2019-06-24 13:00:00,56.85,56.85,56.82,56.83,27229.0,46.3651,46.3651,46.3406,46.3488,27229.0
2019-06-24 13:30:00,56.83,56.83,56.82,56.82,43276.0,46.3488,46.3488,46.3406,46.3406,43276.0
2019-06-24 14:00:00,56.83,56.83,56.8,56.81,16317.0,46.3488,46.3488,46.3243,46.3325,16317.0
2019-06-24 14:30:00,56.8,56.85,56.8,56.85,30765.0,46.3243,46.3651,46.3243,46.3651,30765.0
2019-06-24 15:00:00,56.85,56.85,56.82,56.82,31201.0,46.3651,46.3651,46.3406,46.3406,31201.0
2019-06-24 15:30:00,56.83,56.83,56.8,56.82,41315.0,46.3488,46.3488,46.3243,46.3406,41315.0
2019-06-25 09:30:00,56.84,56.89,56.81,56.87,28076.0,46.3569,46.3977,46.3325,46.3814,28076.0
2019-06-25 10:00:00,56.87,56.89,56.86,56.88,42246.0,46.3814,46.3977,46.3732,46.3895,42246.0
2019-06-25 10:30:00,56.87,56.88,56.84,56.87,32863.0,46.3814,46.3895,46.3569,46.3814,32863.0
2019-06-25 11:00:00,56.87,56.89,56.85,56.86,33033.0,46.3814,46.3977,46.3651,46.3732,33033.0
2019-06-25 11:30:00,56.86,56.86,56.84,56.84,41673.0,46.3732,46.3732,46.3569,46.3569,41673.0
2019-06-25 12:00:00,56.85,56.86,56.84,56.86,11192.0,46.3651,46.3732,46.3569,46.3732,11192.0
2019-06-25 12:30:00,56.86,56.87,56.77,56.81,30701.0,46.3732,46.3814,46.2998,46.3325,30701.0
2019-06-25 13:00:00,56.8,56.8,56.71,56.76,34787.0,46.3243,46.3243,46.2509,46.2917,34787.0
2019-06-25 13:30:00,56.76,56.84,56.75,56.81,21187.0,46.2917,46.3569,46.2835,46.3325,21187.0
2019-06-25 14:00:00,56.81,56.83,56.8,56.83,9438.0,46.3325,46.3488,46.3243,46.3488,9438.0
2019-06-25 14:30:00,56.82,56.84,56.77,56.8,20136.0,46.3406,46.3569,46.2998,46.3243,20136.0
2019-06-25 15:00:00,56.8,56.82,56.79,56.8,28608.0,46.3243,46.3406,46.3161,46.3243,28608.0
2019-06-25 15:30:00,56.8,56.81,56.79,56.8,28033.0,46.3243,46.3325,46.3161,46.3243,28033.0
2019-06-26 09:30:00,56.79,56.8,56.75,56.75,23919.0,46.3161,46.3243,46.2835,46.2835,23919.0
2019-06-26 10:00:00,56.75,56.76,56.71,56.72,44609.0,46.2835,46.2917,46.2509,46.2591,44609.0
2019-06-26 10:30:00,56.71,56.72,56.68,56.7,26774.0,46.2509,46.2591,46.2264,46.2427,26774.0
2019-06-26 11:00:00,56.69,56.73,56.68,56.72,46149.0,46.2346,46.2672,46.2264,46.2591,46149.0
2019-06-26 11:30:00,56.72,56.74,56.71,56.73,77104.0,46.2591,46.2754,46.2509,46.2672,77104.0
2019-06-26 12:00:00,56.73,56.74,56.72,56.72,12520.0,46.2672,46.2754,46.2591,46.2591,12520.0
2019-06-26 12:30:00,56.73,56.73,56.72,56.72,9234.0,46.2672,46.2672,46.2591,46.2591,9234.0
2019-06-26 13:00:00,56.73,56.73,56.69,56.71,25010.0,46.2672,46.2672,46.2346,46.2509,25010.0
2019-06-26 13:30:00,56.71,56.71,56.68,56.69,23040.0,46.2509,46.2509,46.2264,46.2346,23040.0
2019-06-26 14:00:00,56.69,56.69,56.67,56.68,45074.0,46.2346,46.2346,46.2183,46.2264,45074.0
2019-06-26 14:30:00,56.69,56.69,56.66,56.68,45220.0,46.2346,46.2346,46.2101,46.2264,45220.0
2019-06-26 15:00:00,56.68,56.68,56.65,56.66,35339.0,46.2264,46.2264,46.202,46.2101,35339.0
2019-06-26 15:30:00,56.66,56.67,56.63,56.66,397570.0,46.2101,46.2183,46.1857,46.2101,397570.0
2019-06-27 09:30:00,56.76,56.76,56.71,56.72,71173.0,46.2917,46.2917,46.2509,46.2591,71173.0
2019-06-27 10:00:00,56.72,56.78,56.72,56.77,49896.0,46.2591,46.308,46.2591,46.2998,49896.0
2019-06-27 10:30:00,56.77,56.77,56.74,56.76,163209.0,46.2998,46.2998,46.2754,46.2917,163209.0
2019-06-27 11:00:00,56.76,56.8,56.76,56.79,114436.0,46.2917,46.3243,46.2917,46.3161,114436.0
2019-06-27 11:30:00,56.79,56.8,56.78,56.79,125660.0,46.3161,46.3243,46.308,46.3161,125660.0
2019-06-27 12:00:00,56.8,56.81,56.79,56.81,45085.0,46.3243,46.3325,46.3161,46.3325,45085.0
2019-06-27 12:30:00,56.81,56.84,56.8,56.83,21620.0,46.3325,46.3569,46.3243,46.3488,21620.0
2019-06-27 13:00:00,56.83,56.84,56.81,56.83,34586.0,46.3488,46.3569,46.3325,46.3488,34586.0
2019-06-27 13:30:00,56.84,56.84,56.82,56.84,27457.0,46.3569,46.3569,46.3406,46.3569,27457.0
2019-06-27 14:00:00,56.84,56.85,56.83,56.85,8161.0,46.3569,46.3651,46.3488,46.3651,8161.0
2019-06-27 14:30:00,56.85,56.88,56.84,56.87,54265.0,46.3651,46.3895,46.3569,46.3814,54265.0
2019-06-27 15:00:00,56.87,56.87,56.85,56.86,20341.0,46.3814,46.3814,46.3651,46.3732,20341.0
2019-06-27 15:30:00,56.85,56.86,56.83,56.84,50609.0,46.3651,46.3732,46.3488,46.3569,50609.0
2019-06-28 09:30:00,56.88,56.89,56.85,56.87,19095.0,46.3895,46.3977,46.3651,46.3814,19095.0
2019-06-28 10:00:00,56.87,56.91,56.86,56.89,57328.0,46.3814,46.414,46.3732,46.3977,57328.0
2019-06-28 10:30:00,56.89,56.91,56.89,56.9,177791.0,46.3977,46.414,46.3977,46.4059,177791.0
2019-06-28 11:00:00,56.89,56.92,56.89,56.91,50085.0,46.3977,46.4222,46.3977,46.414,50085.0
2019-06-28 11:30:00,56.91,56.91,56.89,56.89,50901.0,46.414,46.414,46.3977,46.3977,50901.0
2019-06-28 12:00:00,56.9,56.93,56.89,56.93,202825.0,46.4059,46.4303,46.3977,46.4303,202825.0
2019-06-28 12:30:00,56.93,56.95,56.92,56.95,40657.0,46.4303,46.4466,46.4222,46.4466,40657.0
2019-06-28 13:00:00,56.95,56.95,56.93,56.94,25755.0,46.4466,46.4466,46.4303,46.4385,25755.0
2019-06-28 13:30:00,56.94,56.94,56.93,56.94,27152.0,46.4385,46.4385,46.4303,46.4385,27152.0
2019-06-28 14:00:00,56.93,56.94,56.92,56.94,48827.0,46.4303,46.4385,46.4222,46.4385,48827.0
2019-06-28 14:30:00,56.94,56.96,56.93,56.95,40406.0,46.4385,46.4548,46.4303,46.4466,40406.0
2019-06-28 15:00:00,56.95,56.96,56.93,56.93,61243.0,46.4466,46.4548,46.4303,46.4303,61243.0
2019-06-28 15:30:00,56.93,56.95,56.92,56.95,144462.0,46.4303,46.4466,46.4222,46.4466,144462.0
2019-07-01 09:30:00,56.9,56.95,56.86,56.92,70703.0,46.5447,46.5856,46.512,46.5611,70703.0
2019-07-01 10:00:00,56.91,56.94,56.88,56.93,13697.0,46.5529,46.5775,46.5284,46.5693,13697.0
2019-07-01 10:30:00,56.92,56.94,56.9,56.9,32164.0,46.5611,46.5775,46.5447,46.5447,32164.0
2019-07-01 11:00:00,56.91,56.92,56.88,56.88,30629.0,46.5529,46.5611,46.5284,46.5284,30629.0
2019-07-01 11:30:00,56.89,56.89,56.84,56.85,24885.0,46.5366,46.5366,46.4957,46.5038,24885.0
2019-07-01 12:00:00,56.84,56.85,56.8,56.8,15316.0,46.4957,46.5038,46.4629,46.4629,15316.0
2019-07-01 12:30:00,56.8,56.8,56.75,56.76,18504.0,46.4629,46.4629,46.422,46.4302,18504.0
2019-07-01 13:00:00,56.75,56.8,56.75,56.78,15263.0,46.422,46.4629,46.422,46.4466,15263.0
2019-07-01 13:30:00,56.77,56.78,56.75,56.76,32679.0,46.4384,46.4466,46.422,46.4302,32679.0
2019-07-01 14:00:00,56.76,56.8,56.75,56.77,235934.0,46.4302,46.4629,46.422,46.4384,235934.0
2019-07-01 14:30:00,56.77,56.79,56.77,56.79,15763.0,46.4384,46.4548,46.4384,46.4548,15763.0
2019-07-01 15:00:00,56.78,56.82,56.78,56.81,27244.0,46.4466,46.4793,46.4466,46.4711,27244.0
2019-07-01 15:30:00,56.8,56.85,56.8,56.85,67474.0,46.4629,46.5038,46.4629,46.5038,67474.0
2019-07-02 09:30:00,56.86,56.88,56.86,56.87,13333.0,46.512,46.5284,46.512,46.5202,13333.0
2019-07-02 10:00:00,56.88,56.88,56.85,56.87,20101.0,46.5284,46.5284,46.5038,46.5202,20101.0
2019-07-02 10:30:00,56.87,56.97,56.86,56.96,40360.0,46.5202,46.602,46.512,46.5938,40360.0
2019-07-02 11:00:00,56.96,56.97,56.95,56.97,37869.0,46.5938,46.602,46.5856,46.602,37869.0
2019-07-02 11:30:00,56.96,56.97,56.94,56.95,24289.0,46.5938,46.602,46.5775,46.5856,24289.0
2019-07-02 12:00:00,56.95,57.0,56.95,57.0,17092.0,46.5856,46.6265,46.5856,46.6265,17092.0
2019-07-02 12:30:00,56.99,57.0,56.95,56.97,65649.0,46.6184,46.6265,46.5856,46.602,65649.0
2019-07-02 13:00:00,56.96,56.97,56.95,56.96,84512.0,46.5938,46.602,46.5856,46.5938,84512.0
2019-07-02 13:30:00,56.96,56.97,56.95,56.97,185749.0,46.5938,46.602,46.5856,46.602,185749.0
2019-07-02 14:00:00,56.96,56.97,56.95,56.96,67310.0,46.5938,46.602,46.5856,46.5938,67310.0
2019-07-02 14:30:00,56.96,56.97,56.95,56.97,80698.0,46.5938,46.602,46.5856,46.602,80698.0
2019-07-02 15:00:00,56.96,56.98,56.94,56.95,53867.0,46.5938,46.6102,46.5775,46.5856,53867.0
2019-07-02 15:30:00,56.95,56.97,56.94,56.97,68071.0,46.5856,46.602,46.5775,46.602,68071.0
2019-07-03 09:30:00,57.02,57.05,57.0,57.03,65215.0,46.6429,46.6674,46.6265,46.6511,65215.0
2019-07-03 10:00:00,57.04,57.07,57.03,57.07,20188.0,46.6593,46.6838,46.6511,46.6838,20188.0
2019-07-03 10:30:00,57.06,57.08,57.05,57.07,42307.0,46.6756,46.692,46.6674,46.6838,42307.0
2019-07-03 11:00:00,57.08,57.09,57.06,57.08,39183.0,46.692,46.7002,46.6756,46.692,39183.0
2019-07-03 11:30:00,57.08,57.1,57.07,57.1,54330.0,46.692,46.7083,46.6838,46.7083,54330.0
2019-07-03 12:00:00,57.09,57.1,57.07,57.08,138368.0,46.7002,46.7083,46.6838,46.692,138368.0
2019-07-03 12:30:00,57.08,57.08,57.07,57.07,38058.0,46.692,46.692,46.6838,46.6838,38058.0
2019-07-05 09:30:00,56.79,56.79,56.63,56.64,40995.0,46.4548,46.4548,46.3239,46.3321,40995.0
2019-07-05 10:00:00,56.63,56.63,56.58,56.62,68301.0,46.3239,46.3239,46.283,46.3157,68301.0
2019-07-05 10:30:00,56.63,56.75,56.57,56.7,86998.0,46.3239,46.422,46.2748,46.3811,86998.0
2019-07-05 11:00:00,56.7,56.7,56.65,56.69,43246.0,46.3811,46.3811,46.3402,46.373,43246.0
2019-07-05 11:30:00,56.69,56.71,56.67,56.71,21868.0,46.373,46.3893,46.3566,46.3893,21868.0
2019-07-05 12:00:00,56.71,56.73,56.69,56.72,20362.0,46.3893,46.4057,46.373,46.3975,20362.0
2019-07-05 12:30:00,56.73,56.75,56.71,56.75,9430.0,46.4057,46.422,46.3893,46.422,9430.0
2019-07-05 13:00:00,56.75,56.76,56.75,56.76,20175.0,46.422,46.4302,46.422,46.4302,20175.0
2019-07-05 13:30:00,56.76,56.78,56.75,56.76,19575.0,46.4302,46.4466,46.422,46.4302,19575.0
2019-07-05 14:00:00,56.76,56.77,56.74,56.74,38451.0,46.4302,46.4384,46.4139,46.4139,38451.0
2019-07-05 14:30:00,56.74,56.75,56.73,56.74,10139.0,46.4139,46.422,46.4057,46.4139,10139.0
2019-07-05 15:00:00,56.74,56.75,56.72,56.73,33006.0,46.4139,46.422,46.3975,46.4057,33006.0
2019-07-05 15:30:00,56.73,56.76,56.73,56.74,34830.0,46.4057,46.4302,46.4057,46.4139,34830.0
2019-07-08 09:30:00,56.78,56.81,56.76,56.78,20407.0,46.4466,46.4711,46.4302,46.4466,20407.0
2019-07-08 10:00:00,56.78,56.78,56.76,56.78,11128.0,46.4466,46.4466,46.4302,46.4466,11128.0
2019-07-08 10:30:00,56.78,56.78,56.72,56.74,16887.0,46.4466,46.4466,46.3975,46.4139,16887.0
2019-07-08 11:00:00,56.74,56.76,56.73,56.75,16523.0,46.4139,46.4302,46.4057,46.422,16523.0
2019-07-08 11:30:00,56.74,56.75,56.71,56.73,17690.0,46.4139,46.422,46.3893,46.4057,17690.0
2019-07-08 12:00:00,56.73,56.75,56.72,56.75,23012.0,46.4057,46.422,46.3975,46.422,23012.0
2019-07-08 12:30:00,56.75,56.75,56.73,56.73,13918.0,46.422,46.422,46.4057,46.4057,13918.0
2019-07-08 13:00:00,56.74,56.77,56.72,56.77,15365.0,46.4139,46.4384,46.3975,46.4384,15365.0
2019-07-08 13:30:00,56.77,56.78,56.76,56.78,18116.0,46.4384,46.4466,46.4302,46.4466,18116.0
2019-07-08 14:00:00,56.78,56.78,56.77,56.78,34835.0,46.4466,46.4466,46.4384,46.4466,34835.0
2019-07-08 14:30:00,56.78,56.78,56.74,56.75,29302.0,46.4466,46.4466,46.4139,46.422,29302.0
2019-07-08 15:00:00,56.74,56.74,56.7,56.71,26267.0,46.4139,46.4139,46.3811,46.3893,26267.0
2019-07-08 15:30:00,56.71,56.72,56.66,56.66,69949.0,46.3893,46.3975,46.3484,46.3484,69949.0
2019-07-09 09:30:00,56.66,56.67,56.6,56.63,40977.0,46.3484,46.3566,46.2993,46.3239,40977.0
2019-07-09 10:00:00,56.63,56.66,56.62,56.64,1175824.0,46.3239,46.3484,46.3157,46.3321,1175824.0
2019-07-09 10:30:00,56.64,56.66,56.61,56.66,12895.0,46.3321,46.3484,46.3075,46.3484,12895.0
2019-07-09 11:00:00,56.66,56.66,56.63,56.66,273261.0,46.3484,46.3484,46.3239,46.3484,273261.0
2019-07-09 11:30:00,56.65,56.66,56.62,56.63,16088.0,46.3402,46.3484,46.3157,46.3239,16088.0
2019-07-09 12:00:00,56.64,56.66,56.62,56.66,37070.0,46.3321,46.3484,46.3157,46.3484,37070.0
2019-07-09 12:30:00,56.66,56.66,56.63,56.64,12279.0,46.3484,46.3484,46.3239,46.3321,12279.0
2019-07-09 13:00:00,56.63,56.65,56.63,56.64,18317.0,46.3239,46.3402,46.3239,46.3321,18317.0
2019-07-09 13:30:00,56.64,56.66,56.63,56.66,23392.0,46.3321,46.3484,46.3239,46.3484,23392.0
2019-07-09 14:00:00,56.66,56.67,56.65,56.67,16411.0,46.3484,46.3566,46.3402,46.3566,16411.0
2019-07-09 14:30:00,56.67,56.67,56.65,56.65,104604.0,46.3566,46.3566,46.3402,46.3402,104604.0
2019-07-09 15:00:00,56.64,56.64,56.61,56.61,33425.0,46.3321,46.3321,46.3075,46.3075,33425.0
2019-07-09 15:30:00,56.62,56.63,56.61,56.61,34181.0,46.3157,46.3239,46.3075,46.3075,34181.0
2019-07-10 09:30:00,56.71,56.73,56.69,56.71,97522.0,46.3893,46.4057,46.373,46.3893,97522.0
2019-07-10 10:00:00,56.71,56.75,56.71,56.72,81368.0,46.3893,46.422,46.3893,46.3975,81368.0
2019-07-10 10:30:00,56.73,56.76,56.69,56.76,36510.0,46.4057,46.4302,46.373,46.4302,36510.0
2019-07-10 11:00:00,56.74,56.78,56.74,56.76,32966.0,46.4139,46.4466,46.4139,46.4302,32966.0
2019-07-10 11:30:00,56.77,56.78,56.74,56.74,16190.0,46.4384,46.4466,46.4139,46.4139,16190.0
2019-07-10 12:00:00,56.73,56.74,56.72,56.72,9784.0,46.4057,46.4139,46.3975,46.3975,9784.0
2019-07-10 12:30:00,56.72,56.73,56.71,56.72,28486.0,46.3975,46.4057,46.3893,46.3975,28486.0
2019-07-10 13:00:00,56.72,56.72,56.67,56.68,11133.0,46.3975,46.3975,46.3566,46.3648,11133.0
2019-07-10 13:30:00,56.67,56.69,56.67,56.69,54155.0,46.3566,46.373,46.3566,46.373,54155.0
2019-07-10 14:00:00,56.69,56.74,56.67,56.71,106464.0,46.373,46.4139,46.3566,46.3893,106464.0
2019-07-10 14:30:00,56.7,56.72,56.67,56.7,72434.0,46.3811,46.3975,46.3566,46.3811,72434.0
2019-07-10 15:00:00,56.71,56.73,56.69,56.72,28104.0,46.3893,46.4057,46.373,46.3975,28104.0
2019-07-10 15:30:00,56.72,56.73,56.71,56.71,26434.0,46.3975,46.4057,46.3893,46.3893,26434.0
2019-07-11 09:30:00,56.67,56.67,56.65,56.66,16670.0,46.3566,46.3566,46.3402,46.3484,16670.0
2019-07-11 10:00:00,56.65,56.7,56.65,56.68,24020.0,46.3402,46.3811,46.3402,46.3648,24020.0
2019-07-11 10:30:00,56.68,56.68,56.63,56.65,10190.0,46.3648,46.3648,46.3239,46.3402,10190.0
2019-07-11 11:00:00,56.65,56.68,56.64,56.66,15855.0,46.3402,46.3648,46.3321,46.3484,15855.0
2019-07-11 11:30:00,56.66,56.67,56.64,56.65,17757.0,46.3484,46.3566,46.3321,46.3402,17757.0
2019-07-11 12:00:00,56.65,56.65,56.62,56.63,8297.0,46.3402,46.3402,46.3157,46.3239,8297.0
2019-07-11 12:30:00,56.63,56.63,56.6,56.62,33272.0,46.3239,46.3239,46.2993,46.3157,33272.0
2019-07-11 13:00:00,56.62,56.62,56.5,56.52,23732.0,46.3157,46.3157,46.2175,46.2339,23732.0
2019-07-11 13:30:00,56.51,56.54,56.48,56.54,32285.0,46.2257,46.2503,46.2012,46.2503,32285.0
2019-07-11 14:00:00,56.54,56.55,56.53,56.54,20189.0,46.2503,46.2584,46.2421,46.2503,20189.0
2019-07-11 14:30:00,56.54,56.58,56.54,56.55,30751.0,46.2503,46.283,46.2503,46.2584,30751.0
2019-07-11 15:00:00,56.55,56.56,56.54,56.55,16744.0,46.2584,46.2666,46.2503,46.2584,16744.0
2019-07-11 15:30:00,56.55,56.56,56.52,56.52,61559.0,46.2584,46.2666,46.2339,46.2339,61559.0
2019-07-12 09:30:00,56.53,56.58,56.51,56.54,23647.0,46.2421,46.283,46.2257,46.2503,23647.0
2019-07-12 10:00:00,56.55,56.56,56.52,56.56,9812.0,46.2584,46.2666,46.2339,46.2666,9812.0
2019-07-12 10:30:00,56.57,56.58,56.52,56.57,49274.0,46.2748,46.283,46.2339,46.2748,49274.0
2019-07-12 11:00:00,56.58,56.58,56.54,56.54,15201.0,46.283,46.283,46.2503,46.2503,15201.0
2019-07-12 11:30:00,56.55,56.55,56.54,56.55,29044.0,46.2584,46.2584,46.2503,46.2584,29044.0
2019-07-12 12:00:00,56.55,56.57,56.54,56.57,20340.0,46.2584,46.2748,46.2503,46.2748,20340.0
2019-07-12 12:30:00,56.57,56.6,56.56,56.59,48959.0,46.2748,46.2993,46.2666,46.2912,48959.0
2019-07-12 13:00:00,56.6,56.6,56.59,56.6,12814.0,46.2993,46.2993,46.2912,46.2993,12814.0
2019-07-12 13:30:00,56.6,56.6,56.59,56.59,20680.0,46.2993,46.2993,46.2912,46.2912,20680.0
2019-07-12 14:00:00,56.59,56.62,56.59,56.62,42155.0,46.2912,46.3157,46.2912,46.3157,42155.0
2019-07-12 14:30:00,56.62,56.62,56.61,56.62,22786.0,46.3157,46.3157,46.3075,46.3157,22786.0
2019-07-12 15:00:00,56.62,56.62,56.59,56.6,48725.0,46.3157,46.3157,46.2912,46.2993,48725.0
2019-07-12 15:30:00,56.6,56.6,56.57,56.58,27702.0,46.2993,46.2993,46.2748,46.283,27702.0
2019-07-15 09:30:00,56.62,56.66,56.6,56.64,15081.0,46.3157,46.3484,46.2993,46.3321,15081.0
2019-07-15 10:00:00,56.64,56.66,56.61,56.61,8237.0,46.3321,46.3484,46.3075,46.3075,8237.0
2019-07-15 10:30:00,56.61,56.64,56.59,56.62,21355.0,46.3075,46.3321,46.2912,46.3157,21355.0
2019-07-15 11:00:00,56.62,56.64,56.61,56.64,14380.0,46.3157,46.3321,46.3075,46.3321,14380.0
2019-07-15 11:30:00,56.63,56.64,56.61,56.62,27438.0,46.3239,46.3321,46.3075,46.3157,27438.0
2019-07-15 12:00:00,56.61,56.62,56.6,56.6,9429.0,46.3075,46.3157,46.2993,46.2993,9429.0
2019-07-15 12:30:00,56.6,56.61,56.6,56.6,13626.0,46.2993,46.3075,46.2993,46.2993,13626.0
2019-07-15 13:00:00,56.61,56.65,56.61,56.62,36710.0,46.3075,46.3402,46.3075,46.3157,36710.0
2019-07-15 13:30:00,56.62,56.64,56.62,56.64,23815.0,46.3157,46.3321,46.3157,46.3321,23815.0
2019-07-15 14:00:00,56.64,56.65,56.62,56.62,16392.0,46.3321,46.3402,46.3157,46.3157,16392.0
2019-07-15 14:30:00,56.62,56.64,56.62,56.64,28962.0,46.3157,46.3321,46.3157,46.3321,28962.0
2019-07-15 15:00:00,56.64,56.66,56.63,56.64,20796.0,46.3321,46.3484,46.3239,46.3321,20796.0
2019-07-15 15:30:00,56.64,56.65,56.63,56.63,24361.0,46.3321,46.3402,46.3239,46.3239,24361.0
2019-07-16 09:30:00,56.53,56.54,56.51,56.52,15646.0,46.2421,46.2503,46.2257,46.2339,15646.0
2019-07-16 10:00:00,56.52,56.54,56.49,56.54,34185.0,46.2339,46.2503,46.2094,46.2503,34185.0
2019-07-16 10:30:00,56.53,56.55,56.53,56.53,25840.0,46.2421,46.2584,46.2421,46.2421,25840.0
2019-07-16 11:00:00,56.53,56.54,56.51,56.53,18546.0,46.2421,46.2503,46.2257,46.2421,18546.0
2019-07-16 11:30:00,56.53,56.53,56.5,56.51,27208.0,46.2421,46.2421,46.2175,46.2257,27208.0
2019-07-16 12:00:00,56.5,56.54,56.49,56.53,28732.0,46.2175,46.2503,46.2094,46.2421,28732.0
2019-07-16 12:30:00,56.53,56.53,56.51,56.53,26100.0,46.2421,46.2421,46.2257,46.2421,26100.0
2019-07-16 13:00:00,56.53,56.57,56.53,56.54,33360.0,46.2421,46.2748,46.2421,46.2503,33360.0
2019-07-16 13:30:00,56.54,56.56,56.53,56.55,24495.0,46.2503,46.2666,46.2421,46.2584,24495.0
2019-07-16 14:00:00,56.55,56.55,56.53,56.53,13840.0,46.2584,46.2584,46.2421,46.2421,13840.0
2019-07-16 14:30:00,56.53,56.54,56.52,56.54,28586.0,46.2421,46.2503,46.2339,46.2503,28586.0
2019-07-16 15:00:00,56.54,56.56,56.53,56.55,38207.0,46.2503,46.2666,46.2421,46.2584,38207.0
2019-07-16 15:30:00,56.55,56.58,56.54,56.57,43242.0,46.2584,46.283,46.2503,46.2748,43242.0
2019-07-17 09:30:00,56.63,56.69,56.62,56.66,34557.0,46.3239,46.373,46.3157,46.3484,34557.0
2019-07-17 10:00:00,56.65,56.69,56.65,56.68,21214.0,46.3402,46.373,46.3402,46.3648,21214.0
2019-07-17 10:30:00,56.67,56.7,56.66,56.69,53433.0,46.3566,46.3811,46.3484,46.373,53433.0
2019-07-17 11:00:00,56.7,56.7,56.68,56.69,23277.0,46.3811,46.3811,46.3648,46.373,23277.0
2019-07-17 11:30:00,56.7,56.71,56.69,56.71,51582.0,46.3811,46.3893,46.373,46.3893,51582.0
2019-07-17 12:00:00,56.7,56.71,56.69,56.71,50358.0,46.3811,46.3893,46.373,46.3893,50358.0
2019-07-17 12:30:00,56.71,56.72,56.7,56.72,47944.0,46.3893,46.3975,46.3811,46.3975,47944.0
2019-07-17 13:00:00,56.72,56.74,56.72,56.74,8391.0,46.3975,46.4139,46.3975,46.4139,8391.0
2019-07-17 13:30:00,56.73,56.76,56.72,56.75,15855.0,46.4057,46.4302,46.3975,46.422,15855.0
2019-07-17 14:00:00,56.74,56.77,56.74,56.76,24267.0,46.4139,46.4384,46.4139,46.4302,24267.0
2019-07-17 14:30:00,56.77,56.77,56.75,56.76,25778.0,46.4384,46.4384,46.422,46.4302,25778.0
2019-07-17 15:00:00,56.76,56.77,56.74,56.75,51877.0,46.4302,46.4384,46.4139,46.422,51877.0
2019-07-17 15:30:00,56.74,56.8,56.74,56.79,68500.0,46.4139,46.4629,46.4139,46.4548,68500.0
2019-07-18 09:30:00,56.76,56.77,56.73,56.75,46126.0,46.4302,46.4384,46.4057,46.422,46126.0
2019-07-18 10:00:00,56.74,56.78,56.74,56.75,16592.0,46.4139,46.4466,46.4139,46.422,16592.0
2019-07-18 10:30:00,56.76,56.77,56.74,56.74,30489.0,46.4302,46.4384,46.4139,46.4139,30489.0
2019-07-18 11:00:00,56.75,56.76,56.73,56.76,24216.0,46.422,46.4302,46.4057,46.4302,24216.0
2019-07-18 11:30:00,56.75,56.76,56.74,56.75,16956.0,46.422,46.4302,46.4139,46.422,16956.0
2019-07-18 12:00:00,56.74,56.75,56.71,56.75,25932.0,46.4139,46.422,46.3893,46.422,25932.0
2019-07-18 12:30:00,56.75,56.76,56.73,56.74,14059.0,46.422,46.4302,46.4057,46.4139,14059.0
2019-07-18 13:00:00,56.74,56.75,56.73,56.74,13283.0,46.4139,46.422,46.4057,46.4139,13283.0
2019-07-18 13:30:00,56.74,56.77,56.74,56.77,28740.0,46.4139,46.4384,46.4139,46.4384,28740.0
2019-07-18 14:00:00,56.76,56.86,56.76,56.85,31599.0,46.4302,46.512,46.4302,46.5038,31599.0
2019-07-18 14:30:00,56.84,56.86,56.82,56.85,57211.0,46.4957,46.512,46.4793,46.5038,57211.0
2019-07-18 15:00:00,56.86,56.91,56.85,56.89,35497.0,46.512,46.5529,46.5038,46.5366,35497.0
2019-07-18 15:30:00,56.9,56.93,56.89,56.92,61275.0,46.5447,46.5693,46.5366,46.5611,61275.0
2019-07-19 09:30:00,56.84,56.85,56.81,56.84,51614.0,46.4957,46.5038,46.4711,46.4957,51614.0
2019-07-19 10:00:00,56.84,56.88,56.83,56.85,678198.0,46.4957,46.5284,46.4875,46.5038,678198.0
2019-07-19 10:30:00,56.84,56.85,56.82,56.83,17930.0,46.4957,46.5038,46.4793,46.4875,17930.0
2019-07-19 11:00:00,56.84,56.85,56.83,56.85,59017.0,46.4957,46.5038,46.4875,46.5038,59017.0
2019-07-19 11:30:00,56.85,56.86,56.83,56.84,25643.0,46.5038,46.512,46.4875,46.4957,25643.0
2019-07-19 12:00:00,56.85,56.86,56.83,56.85,50111.0,46.5038,46.512,46.4875,46.5038,50111.0
2019-07-19 12:30:00,56.85,56.86,56.84,56.85,17935.0,46.5038,46.512,46.4957,46.5038,17935.0
2019-07-19 13:00:00,56.85,56.85,56.84,56.85,5790.0,46.5038,46.5038,46.4957,46.5038,5790.0
2019-07-19 13:30:00,56.84,56.86,56.83,56.84,23323.0,46.4957,46.512,46.4875,46.4957,23323.0
2019-07-19 14:00:00,56.84,56.85,56.75,56.78,132130.0,46.4957,46.5038,46.422,46.4466,132130.0
2019-07-19 14:30:00,56.77,56.8,56.77,56.8,22751.0,46.4384,46.4629,46.4384,46.4629,22751.0
2019-07-19 15:00:00,56.8,56.82,56.79,56.82,61477.0,46.4629,46.4793,46.4548,46.4793,61477.0
2019-07-19 15:30:00,56.82,56.84,56.8,56.81,92085.0,46.4793,46.4957,46.4629,46.4711,92085.0
2019-07-22 09:30:00,56.9,56.92,56.89,56.89,387207.0,46.5447,46.5611,46.5366,46.5366,387207.0
2019-07-22 10:00:00,56.9,56.9,56.87,56.88,9109.0,46.5447,46.5447,46.5202,46.5284,9109.0
2019-07-22 10:30:00,56.88,56.9,56.88,56.89,19729.0,46.5284,46.5447,46.5284,46.5366,19729.0
2019-07-22 11:00:00,56.9,56.92,56.89,56.91,14004.0,46.5447,46.5611,46.5366,46.5529,14004.0
2019-07-22 11:30:00,56.91,56.92,56.9,56.92,9647.0,46.5529,46.5611,46.5447,46.5611,9647.0
2019-07-22 12:00:00,56.92,56.92,56.9,56.92,14895.0,46.5611,46.5611,46.5447,46.5611,14895.0
2019-07-22 12:30:00,56.92,56.92,56.91,56.92,24754.0,46.5611,46.5611,46.5529,46.5611,24754.0
2019-07-22 13:00:00,56.92,56.92,56.91,56.91,11736.0,46.5611,46.5611,46.5529,46.5529,11736.0
2019-07-22 13:30:00,56.92,56.93,56.91,56.92,21839.0,46.5611,46.5693,46.5529,46.5611,21839.0
2019-07-22 14:00:00,56.92,56.93,56.9,56.91,35958.0,46.5611,46.5693,46.5447,46.5529,35958.0
2019-07-22 14:30:00,56.91,56.92,56.9,56.9,20198.0,46.5529,46.5611,46.5447,46.5447,20198.0
2019-07-22 15:00:00,56.9,56.91,56.87,56.87,38952.0,46.5447,46.5529,46.5202,46.5202,38952.0
2019-07-22 15:30:00,56.88,56.9,56.87,56.9,25984.0,46.5284,46.5447,46.5202,46.5447,25984.0
2019-07-23 09:30:00,56.88,56.89,56.85,56.87,19953.0,46.5284,46.5366,46.5038,46.5202,19953.0
2019-07-23 10:00:00,56.87,56.92,56.87,56.92,8497.0,46.5202,46.5611,46.5202,46.5611,8497.0
2019-07-23 10:30:00,56.92,56.93,56.9,56.93,20947.0,46.5611,46.5693,46.5447,46.5693,20947.0
2019-07-23 11:00:00,56.92,56.93,56.9,56.91,14536.0,46.5611,46.5693,46.5447,46.5529,14536.0
2019-07-23 11:30:00,56.92,56.92,56.9,56.9,9542.0,46.5611,46.5611,46.5447,46.5447,9542.0
2019-07-23 12:00:00,56.91,56.91,56.9,56.91,13694.0,46.5529,46.5529,46.5447,46.5529,13694.0
2019-07-23 12:30:00,56.9,56.91,56.87,56.88,12549.0,46.5447,46.5529,46.5202,46.5284,12549.0
2019-07-23 13:00:00,56.88,56.9,56.88,56.89,9378.0,46.5284,46.5447,46.5284,46.5366,9378.0
2019-07-23 13:30:00,56.9,56.9,56.86,56.87,22543.0,46.5447,46.5447,46.512,46.5202,22543.0
2019-07-23 14:00:00,56.87,56.9,56.86,56.89,29783.0,46.5202,46.5447,46.512,46.5366,29783.0
2019-07-23 14:30:00,56.89,56.9,56.87,56.89,56746.0,46.5366,46.5447,46.5202,46.5366,56746.0
2019-07-23 15:00:00,56.88,56.9,56.88,56.89,30897.0,46.5284,46.5447,46.5284,46.5366,30897.0
2019-07-23 15:30:00,56.89,56.92,56.88,56.91,48836.0,46.5366,46.5611,46.5284,46.5529,48836.0
2019-07-24 09:30:00,56.95,57.04,56.95,57.04,63425.0,46.5856,46.6593,46.5856,46.6593,63425.0
2019-07-24 10:00:00,57.02,57.04,56.99,57.0,27845.0,46.6429,46.6593,46.6184,46.6265,27845.0
2019-07-24 10:30:00,57.0,57.01,56.98,56.99,98227.0,46.6265,46.6347,46.6102,46.6184,98227.0
2019-07-24 11:00:00,56.99,57.01,56.98,57.0,32233.0,46.6184,46.6347,46.6102,46.6265,32233.0
2019-07-24 11:30:00,57.0,57.0,56.99,56.99,14166.0,46.6265,46.6265,46.6184,46.6184,14166.0
2019-07-24 12:00:00,56.99,57.0,56.98,56.99,17713.0,46.6184,46.6265,46.6102,46.6184,17713.0
2019-07-24 12:30:00,57.0,57.01,56.98,57.0,26366.0,46.6265,46.6347,46.6102,46.6265,26366.0
2019-07-24 13:00:00,57.0,57.01,56.97,57.0,36304.0,46.6265,46.6347,46.602,46.6265,36304.0
2019-07-24 13:30:00,57.0,57.01,56.99,57.0,56127.0,46.6265,46.6347,46.6184,46.6265,56127.0
2019-07-24 14:00:00,57.0,57.0,56.98,56.99,40809.0,46.6265,46.6265,46.6102,46.6184,40809.0
2019-07-24 14:30:00,56.98,57.0,56.98,56.99,42389.0,46.6102,46.6265,46.6102,46.6184,42389.0
2019-07-24 15:00:00,57.0,57.01,56.99,57.0,25920.0,46.6265,46.6347,46.6184,46.6265,25920.0
2019-07-24 15:30:00,56.99,57.01,56.98,57.01,42557.0,46.6184,46.6347,46.6102,46.6347,42557.0
2019-07-25 09:30:00,56.98,56.98,56.8,56.82,36915.0,46.6102,46.6102,46.4629,46.4793,36915.0
2019-07-25 10:00:00,56.82,56.89,56.82,56.89,15299.0,46.4793,46.5366,46.4793,46.5366,15299.0
2019-07-25 10:30:00,56.89,56.94,56.87,56.89,37399.0,46.5366,46.5775,46.5202,46.5366,37399.0
2019-07-25 11:00:00,56.89,56.93,56.87,56.92,18743.0,46.5366,46.5693,46.5202,46.5611,18743.0
2019-07-25 11:30:00,56.93,56.94,56.88,56.89,109305.0,46.5693,46.5775,46.5284,46.5366,109305.0
2019-07-25 12:00:00,56.89,56.89,56.85,56.87,22911.0,46.5366,46.5366,46.5038,46.5202,22911.0
2019-07-25 12:30:00,56.87,56.91,56.87,56.91,20018.0,46.5202,46.5529,46.5202,46.5529,20018.0
2019-07-25 13:00:00,56.92,56.93,56.87,56.93,62850.0,46.5611,46.5693,46.5202,46.5693,62850.0
2019-07-25 13:30:00,56.93,56.95,56.92,56.93,19538.0,46.5693,46.5856,46.5611,46.5693,19538.0
2019-07-25 14:00:00,56.94,56.95,56.93,56.94,178363.0,46.5775,46.5856,46.5693,46.5775,178363.0
2019-07-25 14:30:00,56.94,56.95,56.91,56.93,32299.0,46.5775,46.5856,46.5529,46.5693,32299.0
2019-07-25 15:00:00,56.93,56.93,56.91,56.92,38638.0,46.5693,46.5693,46.5529,46.5611,38638.0
2019-07-25 15:30:00,56.92,56.93,56.91,56.92,34809.0,46.5611,46.5693,46.5529,46.5611,34809.0
2019-07-26 09:30:00,56.95,56.95,56.91,56.91,33621.0,46.5856,46.5856,46.5529,46.5529,33621.0
2019-07-26 10:00:00,56.91,56.93,56.89,56.9,46358.0,46.5529,46.5693,46.5366,46.5447,46358.0
2019-07-26 10:30:00,56.9,56.92,56.89,56.9,64278.0,46.5447,46.5611,46.5366,46.5447,64278.0
2019-07-26 11:00:00,56.91,56.95,56.89,56.95,140269.0,46.5529,46.5856,46.5366,46.5856,140269.0
2019-07-26 11:30:00,56.95,56.95,56.92,56.94,10427.0,46.5856,46.5856,46.5611,46.5775,10427.0
2019-07-26 12:00:00,56.93,56.96,56.93,56.95,638063.0,46.5693,46.5938,46.5693,46.5856,638063.0
2019-07-26 12:30:00,56.95,56.95,56.92,56.93,111316.0,46.5856,46.5856,46.5611,46.5693,111316.0
2019-07-26 13:00:00,56.94,56.95,56.93,56.94,3501.0,46.5775,46.5856,46.5693,46.5775,3501.0
2019-07-26 13:30:00,56.94,56.94,56.93,56.94,62346.0,46.5775,46.5775,46.5693,46.5775,62346.0
2019-07-26 14:00:00,56.94,56.95,56.92,56.94,61764.0,46.5775,46.5856,46.5611,46.5775,61764.0
2019-07-26 14:30:00,56.94,56.94,56.93,56.93,139952.0,46.5775,46.5775,46.5693,46.5693,139952.0
2019-07-26 15:00:00,56.94,56.94,56.93,56.94,125542.0,46.5775,46.5775,46.5693,46.5775,125542.0
2019-07-26 15:30:00,56.94,56.95,56.92,56.94,96346.0,46.5775,46.5856,46.5611,46.5775,96346.0
2019-07-29 09:30:00,57.0,57.01,56.98,57.0,226230.0,46.6265,46.6347,46.6102,46.6265,226230.0
2019-07-29 10:00:00,57.0,57.01,56.99,57.0,49999.0,46.6265,46.6347,46.6184,46.6265,49999.0
2019-07-29 10:30:00,57.0,57.0,56.97,56.97,11272.0,46.6265,46.6265,46.602,46.602,11272.0
2019-07-29 11:00:00,56.97,56.97,56.95,56.96,12138.0,46.602,46.602,46.5856,46.5938,12138.0
2019-07-29 11:30:00,56.97,57.01,56.96,57.01,15460.0,46.602,46.6347,46.5938,46.6347,15460.0
2019-07-29 12:00:00,56.99,57.01,56.99,57.01,10941.0,46.6184,46.6347,46.6184,46.6347,10941.0
2019-07-29 12:30:00,57.0,57.01,56.99,57.01,18808.0,46.6265,46.6347,46.6184,46.6347,18808.0
2019-07-29 13:00:00,57.01,57.02,57.0,57.02,7889.0,46.6347,46.6429,46.6265,46.6429,7889.0
2019-07-29 13:30:00,57.02,57.03,57.01,57.02,23030.0,46.6429,46.6511,46.6347,46.6429,23030.0
2019-07-29 14:00:00,57.03,57.03,57.0,57.0,32663.0,46.6511,46.6511,46.6265,46.6265,32663.0
2019-07-29 14:30:00,57.01,57.01,56.99,57.0,13986.0,46.6347,46.6347,46.6184,46.6265,13986.0
2019-07-29 15:00:00,57.01,57.02,56.99,56.99,32429.0,46.6347,46.6429,46.6184,46.6184,32429.0
2019-07-29 15:30:00,56.99,57.03,56.97,56.98,627067.0,46.6184,46.6511,46.602,46.6102,627067.0
2019-07-30 09:30:00,56.97,56.97,56.91,56.92,134163.0,46.602,46.602,46.5529,46.5611,134163.0
2019-07-30 10:00:00,56.91,56.96,56.89,56.96,85835.0,46.5529,46.5938,46.5366,46.5938,85835.0
2019-07-30 10:30:00,56.96,56.96,56.92,56.93,44735.0,46.5938,46.5938,46.5611,46.5693,44735.0
2019-07-30 11:00:00,56.94,56.94,56.9,56.91,25117.0,46.5775,46.5775,46.5447,46.5529,25117.0
2019-07-30 11:30:00,56.91,56.91,56.88,56.9,43092.0,46.5529,46.5529,46.5284,46.5447,43092.0
2019-07-30 12:00:00,56.91,56.92,56.9,56.92,61721.0,46.5529,46.5611,46.5447,46.5611,61721.0
2019-07-30 12:30:00,56.92,56.92,56.89,56.9,25596.0,46.5611,46.5611,46.5366,46.5447,25596.0
2019-07-30 13:00:00,56.89,56.92,56.89,56.92,54077.0,46.5366,46.5611,46.5366,46.5611,54077.0
2019-07-30 13:30:00,56.92,56.93,56.91,56.92,51387.0,46.5611,46.5693,46.5529,46.5611,51387.0
2019-07-30 14:00:00,56.93,56.96,56.92,56.95,64128.0,46.5693,46.5938,46.5611,46.5856,64128.0
2019-07-30 14:30:00,56.95,56.95,56.93,56.93,103097.0,46.5856,46.5856,46.5693,46.5693,103097.0
2019-07-30 15:00:00,56.93,56.95,56.93,56.95,63701.0,46.5693,46.5856,46.5693,46.5856,63701.0
2019-07-30 15:30:00,56.95,56.98,56.94,56.98,463966.0,46.5856,46.6102,46.5775,46.6102,463966.0
2019-07-31 09:30:00,56.99,57.04,56.99,57.0,36091.0,46.6184,46.6593,46.6184,46.6265,36091.0
2019-07-31 10:00:00,57.02,57.04,57.0,57.04,542295.0,46.6429,46.6593,46.6265,46.6593,542295.0
2019-07-31 10:30:00,57.04,57.06,57.01,57.04,518374.0,46.6593,46.6756,46.6347,46.6593,518374.0
2019-07-31 11:00:00,57.04,57.09,57.03,57.08,15318.0,46.6593,46.7002,46.6511,46.692,15318.0
2019-07-31 11:30:00,57.07,57.09,57.05,57.08,25781.0,46.6838,46.7002,46.6674,46.692,25781.0
2019-07-31 12:00:00,57.07,57.09,57.05,57.07,5151.0,46.6838,46.7002,46.6674,46.6838,5151.0
2019-07-31 12:30:00,57.05,57.09,57.05,57.07,22854.0,46.6674,46.7002,46.6674,46.6838,22854.0
2019-07-31 13:00:00,57.08,57.08,57.05,57.05,456486.0,46.692,46.692,46.6674,46.6674,456486.0
2019-07-31 13:30:00,57.08,57.09,57.02,57.07,147464.0,46.692,46.7002,46.6429,46.6838,147464.0
2019-07-31 14:00:00,57.04,57.1,56.92,57.05,108095.0,46.6593,46.7083,46.5611,46.6674,108095.0
2019-07-31 14:30:00,57.07,57.08,56.72,56.88,94590.0,46.6838,46.692,46.3975,46.5284,94590.0
2019-07-31 15:00:00,56.89,56.98,56.86,56.96,34339.0,46.5366,46.6102,46.512,46.5938,34339.0
2019-07-31 15:30:00,56.95,57.01,56.94,57.01,49699.0,46.5856,46.6347,46.5775,46.6347,49699.0
2019-08-01 09:30:00,56.93,56.97,56.91,56.95,42700.0,46.7061,46.7389,46.6897,46.7225,42700.0
2019-08-01 10:00:00,56.96,57.02,56.96,57.02,21180.0,46.7307,46.78,46.7307,46.78,21180.0
2019-08-01 10:30:00,57.02,57.12,57.01,57.12,53231.0,46.78,46.862,46.7718,46.862,53231.0
2019-08-01 11:00:00,57.11,57.12,57.06,57.1,32777.0,46.8538,46.862,46.8128,46.8456,32777.0
2019-08-01 11:30:00,57.09,57.1,57.05,57.07,23240.0,46.8374,46.8456,46.8046,46.821,23240.0
2019-08-01 12:00:00,57.07,57.08,57.05,57.06,27324.0,46.821,46.8292,46.8046,46.8128,27324.0
2019-08-01 12:30:00,57.07,57.11,57.07,57.1,29802.0,46.821,46.8538,46.821,46.8456,29802.0
2019-08-01 13:00:00,57.1,57.14,57.08,57.14,21681.0,46.8456,46.8784,46.8292,46.8784,21681.0
2019-08-01 13:30:00,57.18,57.29,57.17,57.2,213240.0,46.9112,47.0015,46.903,46.9276,213240.0
2019-08-01 14:00:00,57.17,57.21,57.14,57.19,39784.0,46.903,46.9358,46.8784,46.9194,39784.0
2019-08-01 14:30:00,57.21,57.23,57.16,57.22,10686.0,46.9358,46.9522,46.8948,46.944,10686.0
2019-08-01 15:00:00,57.21,57.26,57.2,57.23,30311.0,46.9358,46.9769,46.9276,46.9522,30311.0
2019-08-01 15:30:00,57.23,57.26,57.2,57.26,19568.0,46.9522,46.9769,46.9276,46.9769,19568.0
2019-08-02 09:30:00,57.23,57.23,57.18,57.2,55275.0,46.9522,46.9522,46.9112,46.9276,55275.0
2019-08-02 10:00:00,57.2,57.25,57.19,57.25,132560.0,46.9276,46.9687,46.9194,46.9687,132560.0
2019-08-02 10:30:00,57.25,57.28,57.21,57.28,8871.0,46.9687,46.9933,46.9358,46.9933,8871.0
2019-08-02 11:00:00,57.23,57.24,57.18,57.23,25460.0,46.9522,46.9604,46.9112,46.9522,25460.0
2019-08-02 11:30:00,57.23,57.25,57.2,57.21,24384.0,46.9522,46.9687,46.9276,46.9358,24384.0
2019-08-02 12:00:00,57.21,57.25,57.18,57.19,16755.0,46.9358,46.9687,46.9112,46.9194,16755.0
2019-08-02 12:30:00,57.19,57.23,57.18,57.21,17854.0,46.9194,46.9522,46.9112,46.9358,17854.0
2019-08-02 13:00:00,57.22,57.24,57.21,57.22,11478.0,46.944,46.9604,46.9358,46.944,11478.0
2019-08-02 13:30:00,57.22,57.25,57.21,57.21,18859.0,46.944,46.9687,46.9358,46.9358,18859.0
2019-08-02 14:00:00,57.22,57.24,57.2,57.23,19615.0,46.944,46.9604,46.9276,46.9522,19615.0
2019-08-02 14:30:00,57.22,57.28,57.2,57.27,75197.0,46.944,46.9933,46.9276,46.9851,75197.0
2019-08-02 15:00:00,57.27,57.28,57.25,57.28,26963.0,46.9851,46.9933,46.9687,46.9933,26963.0
2019-08-02 15:30:00,57.28,57.3,57.26,57.3,40693.0,46.9933,47.0097,46.9769,47.0097,40693.0
2019-08-05 09:30:00,57.42,57.44,57.38,57.4,44510.0,47.1081,47.1245,47.0753,47.0917,44510.0
2019-08-05 10:00:00,57.4,57.44,57.4,57.41,51990.0,47.0917,47.1245,47.0917,47.0999,51990.0
2019-08-05 10:30:00,57.41,57.45,57.38,57.38,23859.0,47.0999,47.1327,47.0753,47.0753,23859.0
2019-08-05 11:00:00,57.38,57.41,57.38,57.39,14395.0,47.0753,47.0999,47.0753,47.0835,14395.0
2019-08-05 11:30:00,57.38,57.42,57.38,57.41,32392.0,47.0753,47.1081,47.0753,47.0999,32392.0
2019-08-05 12:00:00,57.42,57.43,57.41,57.42,9335.0,47.1081,47.1163,47.0999,47.1081,9335.0
2019-08-05 12:30:00,57.44,57.46,57.43,57.45,12849.0,47.1245,47.1409,47.1163,47.1327,12849.0
2019-08-05 13:00:00,57.46,57.48,57.42,57.45,36902.0,47.1409,47.1573,47.1081,47.1327,36902.0
2019-08-05 13:30:00,57.46,57.49,57.45,57.47,20331.0,47.1409,47.1656,47.1327,47.1491,20331.0
2019-08-05 14:00:00,57.47,57.48,57.44,57.48,66121.0,47.1491,47.1573,47.1245,47.1573,66121.0
2019-08-05 14:30:00,57.47,57.49,57.42,57.46,68779.0,47.1491,47.1656,47.1081,47.1409,68779.0
2019-08-05 15:00:00,57.45,57.45,57.38,57.39,48318.0,47.1327,47.1327,47.0753,47.0835,48318.0
2019-08-05 15:30:00,57.4,57.44,57.38,57.42,81555.0,47.0917,47.1245,47.0753,47.1081,81555.0
2019-08-06 09:30:00,57.44,57.47,57.41,57.43,34943.0,47.1245,47.1491,47.0999,47.1163,34943.0
2019-08-06 10:00:00,57.44,57.46,57.4,57.46,51409.0,47.1245,47.1409,47.0917,47.1409,51409.0
2019-08-06 10:30:00,57.48,57.51,57.47,57.49,23310.0,47.1573,47.182,47.1491,47.1656,23310.0
2019-08-06 11:00:00,57.49,57.5,57.47,57.48,29895.0,47.1656,47.1738,47.1491,47.1573,29895.0
2019-08-06 11:30:00,57.47,57.49,57.45,57.46,61996.0,47.1491,47.1656,47.1327,47.1409,61996.0
2019-08-06 12:00:00,57.47,57.48,57.46,57.47,37352.0,47.1491,47.1573,47.1409,47.1491,37352.0
2019-08-06 12:30:00,57.47,57.47,57.42,57.43,87268.0,47.1491,47.1491,47.1081,47.1163,87268.0
2019-08-06 13:00:00,57.43,57.46,57.42,57.44,100025.0,47.1163,47.1409,47.1081,47.1245,100025.0
2019-08-06 13:30:00,57.43,57.44,57.4,57.41,93136.0,47.1163,47.1245,47.0917,47.0999,93136.0
2019-08-06 14:00:00,57.41,57.43,57.39,57.4,87094.0,47.0999,47.1163,47.0835,47.0917,87094.0
2019-08-06 14:30:00,57.4,57.44,57.39,57.44,319871.0,47.0917,47.1245,47.0835,47.1245,319871.0
2019-08-06 15:00:00,57.44,57.5,57.43,57.5,139408.0,47.1245,47.1738,47.1163,47.1738,139408.0
2019-08-06 15:30:00,57.5,57.54,57.49,57.54,122495.0,47.1738,47.2066,47.1656,47.2066,122495.0
2019-08-07 09:30:00,57.79,57.8,57.7,57.71,55505.0,47.4117,47.4199,47.3378,47.346,55505.0
2019-08-07 10:00:00,57.71,57.76,57.69,57.75,30426.0,47.346,47.3871,47.3296,47.3789,30426.0
2019-08-07 10:30:00,57.75,57.75,57.68,57.73,291803.0,47.3789,47.3789,47.3214,47.3625,291803.0
2019-08-07 11:00:00,57.72,57.74,57.65,57.66,46166.0,47.3542,47.3707,47.2968,47.305,46166.0
2019-08-07 11:30:00,57.65,57.71,57.63,57.7,30174.0,47.2968,47.346,47.2804,47.3378,30174.0
2019-08-07 12:00:00,57.68,57.73,57.67,57.7,14943.0,47.3214,47.3625,47.3132,47.3378,14943.0
2019-08-07 12:30:00,57.71,57.73,57.65,57.66,10949.0,47.346,47.3625,47.2968,47.305,10949.0
2019-08-07 13:00:00,57.66,57.7,57.6,57.68,27127.0,47.305,47.3378,47.2558,47.3214,27127.0
2019-08-07 13:30:00,57.7,57.7,57.62,57.64,31572.0,47.3378,47.3378,47.2722,47.2886,31572.0
2019-08-07 14:00:00,57.63,57.64,57.59,57.62,93112.0,47.2804,47.2886,47.2476,47.2722,93112.0
2019-08-07 14:30:00,57.62,57.67,57.6,57.62,21361.0,47.2722,47.3132,47.2558,47.2722,21361.0
2019-08-07 15:00:00,57.62,57.63,57.56,57.56,17730.0,47.2722,47.2804,47.223,47.223,17730.0
2019-08-07 15:30:00,57.56,57.58,57.5,57.53,71547.0,47.223,47.2394,47.1738,47.1984,71547.0
2019-08-08 09:30:00,57.46,57.47,57.43,57.45,54153.0,47.1409,47.1491,47.1163,47.1327,54153.0
2019-08-08 10:00:00,57.45,57.46,57.44,57.45,581351.0,47.1327,47.1409,47.1245,47.1327,581351.0
2019-08-08 10:30:00,57.46,57.51,57.45,57.49,82843.0,47.1409,47.182,47.1327,47.1656,82843.0
2019-08-08 11:00:00,57.49,57.54,57.49,57.5,38611.0,47.1656,47.2066,47.1656,47.1738,38611.0
2019-08-08 11:30:00,57.51,57.53,57.5,57.52,49818.0,47.182,47.1984,47.1738,47.1902,49818.0
2019-08-08 12:00:00,57.5,57.5,57.47,57.48,11058.0,47.1738,47.1738,47.1491,47.1573,11058.0
2019-08-08 12:30:00,57.48,57.48,57.41,57.42,28329.0,47.1573,47.1573,47.0999,47.1081,28329.0
2019-08-08 13:00:00,57.43,57.5,57.41,57.48,52371.0,47.1163,47.1738,47.0999,47.1573,52371.0
2019-08-08 13:30:00,57.48,57.52,57.47,57.52,43902.0,47.1573,47.1902,47.1491,47.1902,43902.0
2019-08-08 14:00:00,57.51,57.6,57.51,57.6,64634.0,47.182,47.2558,47.182,47.2558,64634.0
2019-08-08 14:30:00,57.59,57.64,57.57,57.62,51821.0,47.2476,47.2886,47.2312,47.2722,51821.0
2019-08-08 15:00:00,57.62,57.64,57.58,57.61,51997.0,47.2722,47.2886,47.2394,47.264,51997.0
2019-08-08 15:30:00,57.6,57.61,57.59,57.6,115571.0,47.2558,47.264,47.2476,47.2558,115571.0
2019-08-09 09:30:00,57.61,57.62,57.55,57.55,30919.0,47.264,47.2722,47.2148,47.2148,30919.0
2019-08-09 10:00:00,57.56,57.59,57.53,57.59,15623.0,47.223,47.2476,47.1984,47.2476,15623.0
2019-08-09 10:30:00,57.6,57.61,57.54,57.57,64953.0,47.2558,47.264,47.2066,47.2312,64953.0
2019-08-09 11:00:00,57.56,57.59,57.55,57.59,15385.0,47.223,47.2476,47.2148,47.2476,15385.0
2019-08-09 11:30:00,57.6,57.6,57.52,57.53,199416.0,47.2558,47.2558,47.1902,47.1984,199416.0
2019-08-09 12:00:00,57.54,57.55,57.51,57.54,42927.0,47.2066,47.2148,47.182,47.2066,42927.0
2019-08-09 12:30:00,57.55,57.56,57.47,57.53,38052.0,47.2148,47.223,47.1491,47.1984,38052.0
2019-08-09 13:00:00,57.52,57.53,57.49,57.53,53917.0,47.1902,47.1984,47.1656,47.1984,53917.0
2019-08-09 13:30:00,57.53,57.56,57.52,57.52,33364.0,47.1984,47.223,47.1902,47.1902,33364.0
2019-08-09 14:00:00,57.53,57.54,57.51,57.52,19301.0,47.1984,47.2066,47.182,47.1902,19301.0
2019-08-09 14:30:00,57.51,57.52,57.5,57.51,20865.0,47.182,47.1902,47.1738,47.182,20865.0
2019-08-09 15:00:00,57.51,57.51,57.47,57.5,33530.0,47.182,47.182,47.1491,47.1738,33530.0
2019-08-09 15:30:00,57.5,57.52,57.49,57.49,32485.0,47.1738,47.1902,47.1656,47.1656,32485.0
2019-08-12 09:30:00,57.59,57.71,57.56,57.59,53328.0,47.2476,47.346,47.223,47.2476,53328.0
2019-08-12 10:00:00,57.57,57.6,57.56,57.57,22549.0,47.2312,47.2558,47.223,47.2312,22549.0
2019-08-12 10:30:00,57.57,57.63,57.57,57.63,22520.0,47.2312,47.2804,47.2312,47.2804,22520.0
2019-08-12 11:00:00,57.63,57.64,57.6,57.64,17474.0,47.2804,47.2886,47.2558,47.2886,17474.0
2019-08-12 11:30:00,57.64,57.66,57.63,57.65,15827.0,47.2886,47.305,47.2804,47.2968,15827.0
2019-08-12 12:00:00,57.65,57.66,57.63,57.65,13485.0,47.2968,47.305,47.2804,47.2968,13485.0
2019-08-12 12:30:00,57.64,57.68,57.64,57.67,882775.0,47.2886,47.3214,47.2886,47.3132,882775.0
2019-08-12 13:00:00,57.68,57.7,57.67,57.68,37215.0,47.3214,47.3378,47.3132,47.3214,37215.0
2019-08-12 13:30:00,57.69,57.69,57.64,57.68,22561.0,47.3296,47.3296,47.2886,47.3214,22561.0
2019-08-12 14:00:00,57.67,57.68,57.65,57.68,67746.0,47.3132,47.3214,47.2968,47.3214,67746.0
2019-08-12 14:30:00,57.69,57.73,57.68,57.71,29010.0,47.3296,47.3625,47.3214,47.346,29010.0
2019-08-12 15:00:00,57.71,57.71,57.66,57.67,109562.0,47.346,47.346,47.305,47.3132,109562.0
2019-08-12 15:30:00,57.67,57.69,57.66,57.69,29733.0,47.3132,47.3296,47.305,47.3296,29733.0
2019-08-13 09:30:00,57.66,57.68,57.5,57.54,57622.0,47.305,47.3214,47.1738,47.2066,57622.0
2019-08-13 10:00:00,57.56,57.62,57.54,57.59,47855.0,47.223,47.2722,47.2066,47.2476,47855.0
2019-08-13 10:30:00,57.55,57.57,57.5,57.52,279546.0,47.2148,47.2312,47.1738,47.1902,279546.0
2019-08-13 11:00:00,57.53,57.6,57.51,57.55,1207221.0,47.1984,47.2558,47.182,47.2148,1207221.0
2019-08-13 11:30:00,57.55,57.6,57.54,57.6,236245.0,47.2148,47.2558,47.2066,47.2558,236245.0
2019-08-13 12:00:00,57.59,57.62,57.56,57.59,59846.0,47.2476,47.2722,47.223,47.2476,59846.0
2019-08-13 12:30:00,57.59,57.63,57.58,57.61,224066.0,47.2476,47.2804,47.2394,47.264,224066.0
2019-08-13 13:00:00,57.61,57.64,57.58,57.62,13801.0,47.264,47.2886,47.2394,47.2722,13801.0
2019-08-13 13:30:00,57.6,57.62,57.57,57.58,19545.0,47.2558,47.2722,47.2312,47.2394,19545.0
2019-08-13 14:00:00,57.58,57.59,57.57,57.57,74944.0,47.2394,47.2476,47.2312,47.2312,74944.0
2019-08-13 14:30:00,57.58,57.6,57.57,57.6,21912.0,47.2394,47.2558,47.2312,47.2558,21912.0
2019-08-13 15:00:00,57.59,57.62,57.57,57.57,26691.0,47.2476,47.2722,47.2312,47.2312,26691.0
2019-08-13 15:30:00,57.57,57.59,57.56,57.58,40553.0,47.2312,47.2476,47.223,47.2394,40553.0
2019-08-14 09:30:00,57.71,57.72,57.62,57.65,60637.0,47.346,47.3542,47.2722,47.2968,60637.0
2019-08-14 10:00:00,57.66,57.72,57.64,57.7,71397.0,47.305,47.3542,47.2886,47.3378,71397.0
2019-08-14 10:30:00,57.68,57.72,57.67,57.71,55024.0,47.3214,47.3542,47.3132,47.346,55024.0
2019-08-14 11:00:00,57.72,57.74,57.7,57.7,48129.0,47.3542,47.3707,47.3378,47.3378,48129.0
2019-08-14 11:30:00,57.7,57.71,57.67,57.71,38167.0,47.3378,47.346,47.3132,47.346,38167.0
2019-08-14 12:00:00,57.7,57.71,57.68,57.71,49133.0,47.3378,47.346,47.3214,47.346,49133.0
2019-08-14 12:30:00,57.71,57.72,57.68,57.72,19633.0,47.346,47.3542,47.3214,47.3542,19633.0
2019-08-14 13:00:00,57.71,57.72,57.68,57.71,8807.0,47.346,47.3542,47.3214,47.346,8807.0
2019-08-14 13:30:00,57.7,57.7,57.68,57.69,565040.0,47.3378,47.3378,47.3214,47.3296,565040.0
2019-08-14 14:00:00,57.7,57.71,57.67,57.69,275774.0,47.3378,47.346,47.3132,47.3296,275774.0
2019-08-14 14:30:00,57.7,57.71,57.68,57.68,28371.0,47.3378,47.346,47.3214,47.3214,28371.0
2019-08-14 15:00:00,57.7,57.7,57.63,57.65,416626.0,47.3378,47.3378,47.2804,47.2968,416626.0
2019-08-14 15:30:00,57.64,57.7,57.64,57.7,21299.0,47.2886,47.3378,47.2886,47.3378,21299.0
2019-08-15 09:30:00,57.74,57.79,57.73,57.75,129671.0,47.3707,47.4117,47.3625,47.3789,129671.0
2019-08-15 10:00:00,57.75,57.76,57.7,57.75,23489.0,47.3789,47.3871,47.3378,47.3789,23489.0
2019-08-15 10:30:00,57.75,57.82,57.75,57.81,28532.0,47.3789,47.4363,47.3789,47.4281,28532.0
2019-08-15 11:00:00,57.81,57.84,57.8,57.81,41093.0,47.4281,47.4527,47.4199,47.4281,41093.0
2019-08-15 11:30:00,57.8,57.85,57.8,57.85,55812.0,47.4199,47.4609,47.4199,47.4609,55812.0
2019-08-15 12:00:00,57.84,57.87,57.84,57.86,22920.0,47.4527,47.4773,47.4527,47.4691,22920.0
2019-08-15 12:30:00,57.86,57.89,57.85,57.88,20188.0,47.4691,47.4937,47.4609,47.4855,20188.0
2019-08-15 13:00:00,57.88,57.91,57.88,57.91,7939.0,47.4855,47.5101,47.4855,47.5101,7939.0
2019-08-15 13:30:00,57.9,58.01,57.89,57.93,26240.0,47.5019,47.5922,47.4937,47.5265,26240.0
2019-08-15 14:00:00,57.92,57.95,57.87,57.9,57756.0,47.5183,47.5429,47.4773,47.5019,57756.0
2019-08-15 14:30:00,57.9,57.94,57.81,57.86,70687.0,47.5019,47.5347,47.4281,47.4691,70687.0
2019-08-15 15:00:00,57.86,57.89,57.85,57.89,19273.0,47.4691,47.4937,47.4609,47.4937,19273.0
2019-08-15 15:30:00,57.9,57.95,57.87,57.94,43063.0,47.5019,47.5429,47.4773,47.5347,43063.0
2019-08-16 09:30:00,57.85,57.88,57.85,57.87,132364.0,47.4609,47.4855,47.4609,47.4773,132364.0
2019-08-16 10:00:00,57.87,57.88,57.66,57.82,470865.0,47.4773,47.4855,47.305,47.4363,470865.0
2019-08-16 10:30:00,57.82,57.83,57.75,57.8,39479.0,47.4363,47.4445,47.3789,47.4199,39479.0
2019-08-16 11:00:00,57.8,57.86,57.8,57.85,30007.0,47.4199,47.4691,47.4199,47.4609,30007.0
2019-08-16 11:30:00,57.85,57.87,57.84,57.86,56346.0,47.4609,47.4773,47.4527,47.4691,56346.0
2019-08-16 12:00:00,57.86,57.9,57.86,57.89,90524.0,47.4691,47.5019,47.4691,47.4937,90524.0
2019-08-16 12:30:00,57.89,57.92,57.89,57.92,35674.0,47.4937,47.5183,47.4937,47.5183,35674.0
2019-08-16 13:00:00,57.91,57.94,57.9,57.91,37626.0,47.5101,47.5347,47.5019,47.5101,37626.0
2019-08-16 13:30:00,57.9,57.94,57.9,57.93,15751.0,47.5019,47.5347,47.5019,47.5265,15751.0
2019-08-16 14:00:00,57.93,57.97,57.93,57.96,60075.0,47.5265,47.5593,47.5265,47.5511,60075.0
2019-08-16 14:30:00,57.95,57.98,57.95,57.98,17876.0,47.5429,47.5676,47.5429,47.5676,17876.0
2019-08-16 15:00:00,57.97,57.98,57.94,57.95,19874.0,47.5593,47.5676,47.5347,47.5429,19874.0
2019-08-16 15:30:00,57.95,57.95,57.92,57.95,70617.0,47.5429,47.5429,47.5183,47.5429,70617.0
2019-08-19 09:30:00,57.81,57.86,57.8,57.86,123621.0,47.4281,47.4691,47.4199,47.4691,123621.0
2019-08-19 10:00:00,57.88,57.88,57.84,57.87,58470.0,47.4855,47.4855,47.4527,47.4773,58470.0
2019-08-19 10:30:00,57.87,57.89,57.85,57.85,9854.0,47.4773,47.4937,47.4609,47.4609,9854.0
2019-08-19 11:00:00,57.86,57.9,57.84,57.87,49278.0,47.4691,47.5019,47.4527,47.4773,49278.0
2019-08-19 11:30:00,57.89,57.9,57.88,57.9,10841.0,47.4937,47.5019,47.4855,47.5019,10841.0
2019-08-19 12:00:00,57.9,57.91,57.88,57.9,30819.0,47.5019,47.5101,47.4855,47.5019,30819.0
2019-08-19 12:30:00,57.88,57.9,57.88,57.9,21326.0,47.4855,47.5019,47.4855,47.5019,21326.0
2019-08-19 13:00:00,57.9,57.91,57.88,57.88,32878.0,47.5019,47.5101,47.4855,47.4855,32878.0
2019-08-19 13:30:00,57.89,57.92,57.89,57.91,20249.0,47.4937,47.5183,47.4937,47.5101,20249.0
2019-08-19 14:00:00,57.91,57.91,57.88,57.89,35871.0,47.5101,47.5101,47.4855,47.4937,35871.0
2019-08-19 14:30:00,57.91,57.91,57.86,57.9,60546.0,47.5101,47.5101,47.4691,47.5019,60546.0
2019-08-19 15:00:00,57.9,57.9,57.85,57.87,29894.0,47.5019,47.5019,47.4609,47.4773,29894.0
2019-08-19 15:30:00,57.87,57.88,57.83,57.83,58392.0,47.4773,47.4855,47.4445,47.4445,58392.0
2019-08-20 09:30:00,58.04,58.06,58.0,58.01,118248.0,47.6168,47.6332,47.584,47.5922,118248.0
2019-08-20 10:00:00,58.01,58.01,57.98,57.98,34704.0,47.5922,47.5922,47.5676,47.5676,34704.0
2019-08-20 10:30:00,57.99,58.03,57.98,58.01,59020.0,47.5758,47.6086,47.5676,47.5922,59020.0
2019-08-20 11:00:00,58.01,58.04,58.0,58.01,51414.0,47.5922,47.6168,47.584,47.5922,51414.0
2019-08-20 11:30:00,58.02,58.03,58.0,58.03,17848.0,47.6004,47.6086,47.584,47.6086,17848.0
2019-08-20 12:00:00,58.02,58.05,58.02,58.04,25899.0,47.6004,47.625,47.6004,47.6168,25899.0
2019-08-20 12:30:00,58.03,58.06,58.03,58.05,14287.0,47.6086,47.6332,47.6086,47.625,14287.0
2019-08-20 13:00:00,58.04,58.07,58.03,58.05,36089.0,47.6168,47.6414,47.6086,47.625,36089.0
2019-08-20 13:30:00,58.05,58.06,58.02,58.03,27364.0,47.625,47.6332,47.6004,47.6086,27364.0
2019-08-20 14:00:00,58.04,58.04,58.0,58.02,31711.0,47.6168,47.6168,47.584,47.6004,31711.0
2019-08-20 14:30:00,58.02,58.04,58.0,58.02,22256.0,47.6004,47.6168,47.584,47.6004,22256.0
2019-08-20 15:00:00,58.02,58.07,58.02,58.05,62901.0,47.6004,47.6414,47.6004,47.625,62901.0
2019-08-20 15:30:00,58.05,58.08,58.05,58.06,70510.0,47.625,47.6496,47.625,47.6332,70510.0
2019-08-21 09:30:00,58.03,58.07,58.0,58.07,46469.0,47.6086,47.6414,47.584,47.6414,46469.0
2019-08-21 10:00:00,58.07,58.08,58.04,58.08,50116.0,47.6414,47.6496,47.6168,47.6496,50116.0
2019-08-21 10:30:00,58.08,58.11,58.08,58.1,24986.0,47.6496,47.6742,47.6496,47.666,24986.0
2019-08-21 11:00:00,58.09,58.11,58.08,58.11,19781.0,47.6578,47.6742,47.6496,47.6742,19781.0
2019-08-21 11:30:00,58.1,58.14,58.07,58.07,58665.0,47.666,47.6988,47.6414,47.6414,58665.0
2019-08-21 12:00:00,58.07,58.12,58.07,58.11,12120.0,47.6414,47.6824,47.6414,47.6742,12120.0
2019-08-21 12:30:00,58.1,58.15,58.1,58.14,12117.0,47.666,47.707,47.666,47.6988,12117.0
2019-08-21 13:00:00,58.14,58.16,58.13,58.15,8488.0,47.6988,47.7152,47.6906,47.707,8488.0
2019-08-21 13:30:00,58.16,58.17,58.14,58.15,19771.0,47.7152,47.7234,47.6988,47.707,19771.0
2019-08-21 14:00:00,58.14,58.21,58.11,58.12,56566.0,47.6988,47.7562,47.6742,47.6824,56566.0
2019-08-21 14:30:00,58.11,58.14,58.09,58.1,30425.0,47.6742,47.6988,47.6578,47.666,30425.0
2019-08-21 15:00:00,58.11,58.12,58.09,58.1,26540.0,47.6742,47.6824,47.6578,47.666,26540.0
2019-08-21 15:30:00,58.11,58.15,58.1,58.13,24003.0,47.6742,47.707,47.666,47.6906,24003.0
2019-08-22 09:30:00,58.05,58.17,58.03,58.15,43477.0,47.625,47.7234,47.6086,47.707,43477.0
2019-08-22 10:00:00,58.15,58.17,58.06,58.06,36432.0,47.707,47.7234,47.6332,47.6332,36432.0
2019-08-22 10:30:00,58.06,58.09,58.04,58.06,47633.0,47.6332,47.6578,47.6168,47.6332,47633.0
2019-08-22 11:00:00,58.05,58.12,58.05,58.08,57571.0,47.625,47.6824,47.625,47.6496,57571.0
2019-08-22 11:30:00,58.09,58.11,58.08,58.1,14377.0,47.6578,47.6742,47.6496,47.666,14377.0
2019-08-22 12:00:00,58.1,58.1,58.06,58.06,8038.0,47.666,47.666,47.6332,47.6332,8038.0
2019-08-22 12:30:00,58.07,58.08,58.05,58.07,90638.0,47.6414,47.6496,47.625,47.6414,90638.0
2019-08-22 13:00:00,58.06,58.1,58.06,58.08,43425.0,47.6332,47.666,47.6332,47.6496,43425.0
2019-08-22 13:30:00,58.09,58.1,58.07,58.09,25477.0,47.6578,47.666,47.6414,47.6578,25477.0
2019-08-22 14:00:00,58.09,58.1,58.08,58.09,14388.0,47.6578,47.666,47.6496,47.6578,14388.0
2019-08-22 14:30:00,58.09,58.11,58.06,58.07,36581.0,47.6578,47.6742,47.6332,47.6414,36581.0
2019-08-22 15:00:00,58.07,58.07,58.03,58.03,24550.0,47.6414,47.6414,47.6086,47.6086,24550.0
2019-08-22 15:30:00,58.04,58.04,58.01,58.04,129499.0,47.6168,47.6168,47.5922,47.6168,129499.0
2019-08-23 09:30:00,58.05,58.07,58.02,58.03,33986.0,47.625,47.6414,47.6004,47.6086,33986.0
2019-08-23 10:00:00,58.04,58.16,58.03,58.13,49920.0,47.6168,47.7152,47.6086,47.6906,49920.0
2019-08-23 10:30:00,58.13,58.23,58.13,58.21,67464.0,47.6906,47.7727,47.6906,47.7562,67464.0
2019-08-23 11:00:00,58.21,58.26,58.19,58.22,40502.0,47.7562,47.7973,47.7398,47.7645,40502.0
2019-08-23 11:30:00,58.22,58.24,58.19,58.23,37651.0,47.7645,47.7809,47.7398,47.7727,37651.0
2019-08-23 12:00:00,58.23,58.24,58.17,58.18,12122.0,47.7727,47.7809,47.7234,47.7316,12122.0
2019-08-23 12:30:00,58.17,58.28,58.17,58.27,8288.0,47.7234,47.8137,47.7234,47.8055,8288.0
2019-08-23 13:00:00,58.27,58.29,58.25,58.29,26815.0,47.8055,47.8219,47.7891,47.8219,26815.0
2019-08-23 13:30:00,58.28,58.3,58.24,58.26,15287.0,47.8137,47.8301,47.7809,47.7973,15287.0
2019-08-23 14:00:00,58.26,58.27,58.22,58.23,45825.0,47.7973,47.8055,47.7645,47.7727,45825.0
2019-08-23 14:30:00,58.24,58.24,58.18,58.2,70120.0,47.7809,47.7809,47.7316,47.748,70120.0
2019-08-23 15:00:00,58.21,58.21,58.17,58.21,30143.0,47.7562,47.7562,47.7234,47.7562,30143.0
2019-08-23 15:30:00,58.21,58.23,58.18,58.18,51076.0,47.7562,47.7727,47.7316,47.7316,51076.0
2019-08-26 09:30:00,58.23,58.25,58.2,58.25,138181.0,47.7727,47.7891,47.748,47.7891,138181.0
2019-08-26 10:00:00,58.27,58.29,58.23,58.28,1055173.0,47.8055,47.8219,47.7727,47.8137,1055173.0
2019-08-26 10:30:00,58.27,58.28,58.23,58.26,109788.0,47.8055,47.8137,47.7727,47.7973,109788.0
2019-08-26 11:00:00,58.26,58.3,58.24,58.3,30896.0,47.7973,47.8301,47.7809,47.8301,30896.0
2019-08-26 11:30:00,58.3,58.3,58.23,58.24,11087.0,47.8301,47.8301,47.7727,47.7809,11087.0
2019-08-26 12:00:00,58.23,58.24,58.21,58.22,13373.0,47.7727,47.7809,47.7562,47.7645,13373.0
2019-08-26 12:30:00,58.23,58.25,58.21,58.22,10369.0,47.7727,47.7891,47.7562,47.7645,10369.0
2019-08-26 13:00:00,58.22,58.24,58.2,58.22,15429.0,47.7645,47.7809,47.748,47.7645,15429.0
2019-08-26 13:30:00,58.22,58.23,58.2,58.23,30907.0,47.7645,47.7727,47.748,47.7727,30907.0
2019-08-26 14:00:00,58.22,58.23,58.19,58.23,58800.0,47.7645,47.7727,47.7398,47.7727,58800.0
2019-08-26 14:30:00,58.22,58.22,58.16,58.18,66005.0,47.7645,47.7645,47.7152,47.7316,66005.0
2019-08-26 15:00:00,58.18,58.18,58.16,58.18,20646.0,47.7316,47.7316,47.7152,47.7316,20646.0
2019-08-26 15:30:00,58.18,58.23,58.17,58.23,24158.0,47.7316,47.7727,47.7234,47.7727,24158.0
2019-08-27 09:30:00,58.27,58.33,58.24,58.33,49274.0,47.8055,47.8547,47.7809,47.8547,49274.0
2019-08-27 10:00:00,58.32,58.32,58.27,58.3,17538.0,47.8465,47.8465,47.8055,47.8301,17538.0
2019-08-27 10:30:00,58.3,58.37,58.3,58.37,12008.0,47.8301,47.8875,47.8301,47.8875,12008.0
2019-08-27 11:00:00,58.34,58.39,58.34,58.37,16104.0,47.8629,47.9039,47.8629,47.8875,16104.0
2019-08-27 11:30:00,58.37,58.38,58.35,58.36,16739.0,47.8875,47.8957,47.8711,47.8793,16739.0
2019-08-27 12:00:00,58.36,58.39,58.36,58.38,28829.0,47.8793,47.9039,47.8793,47.8957,28829.0
2019-08-27 12:30:00,58.38,58.4,58.36,58.37,218473.0,47.8957,47.9121,47.8793,47.8875,218473.0
2019-08-27 13:00:00,58.37,58.37,58.34,58.35,102894.0,47.8875,47.8875,47.8629,47.8711,102894.0
2019-08-27 13:30:00,58.35,58.36,58.32,58.36,47792.0,47.8711,47.8793,47.8465,47.8793,47792.0
2019-08-27 14:00:00,58.35,58.35,58.32,58.32,13739.0,47.8711,47.8711,47.8465,47.8465,13739.0
2019-08-27 14:30:00,58.33,58.36,58.33,58.34,139747.0,47.8547,47.8793,47.8547,47.8629,139747.0
2019-08-27 15:00:00,58.34,58.34,58.31,58.33,109257.0,47.8629,47.8629,47.8383,47.8547,109257.0
2019-08-27 15:30:00,58.33,58.37,58.32,58.37,189912.0,47.8547,47.8875,47.8465,47.8875,189912.0
2019-08-28 09:30:00,58.46,58.46,58.38,58.4,61662.0,47.9614,47.9614,47.8957,47.9121,61662.0
2019-08-28 10:00:00,58.4,58.41,58.38,58.4,42406.0,47.9121,47.9203,47.8957,47.9121,42406.0
2019-08-28 10:30:00,58.4,58.4,58.38,58.4,116950.0,47.9121,47.9121,47.8957,47.9121,116950.0
2019-08-28 11:00:00,58.41,58.43,58.39,58.43,23238.0,47.9203,47.9367,47.9039,47.9367,23238.0
2019-08-28 11:30:00,58.42,58.43,58.39,58.41,11311.0,47.9285,47.9367,47.9039,47.9203,11311.0
2019-08-28 12:00:00,58.42,58.42,58.39,58.41,17450.0,47.9285,47.9285,47.9039,47.9203,17450.0
2019-08-28 12:30:00,58.4,58.42,58.39,58.4,75674.0,47.9121,47.9285,47.9039,47.9121,75674.0
2019-08-28 13:00:00,58.4,58.45,58.4,58.43,32158.0,47.9121,47.9531,47.9121,47.9367,32158.0
2019-08-28 13:30:00,58.42,58.44,58.42,58.43,26353.0,47.9285,47.9449,47.9285,47.9367,26353.0
2019-08-28 14:00:00,58.43,58.45,58.42,58.43,39511.0,47.9367,47.9531,47.9285,47.9367,39511.0
2019-08-28 14:30:00,58.44,58.45,58.42,58.44,149812.0,47.9449,47.9531,47.9285,47.9449,149812.0
2019-08-28 15:00:00,58.44,58.44,58.41,58.42,28268.0,47.9449,47.9449,47.9203,47.9285,28268.0
2019-08-28 15:30:00,58.41,58.43,58.41,58.42,35622.0,47.9203,47.9367,47.9203,47.9285,35622.0
2019-08-29 09:30:00,58.4,58.4,58.31,58.33,73835.0,47.9121,47.9121,47.8383,47.8547,73835.0
2019-08-29 10:00:00,58.32,58.36,58.3,58.36,233790.0,47.8465,47.8793,47.8301,47.8793,233790.0
2019-08-29 10:30:00,58.35,58.36,58.28,58.35,33517.0,47.8711,47.8793,47.8137,47.8711,33517.0
2019-08-29 11:00:00,58.36,58.36,58.33,58.35,26605.0,47.8793,47.8793,47.8547,47.8711,26605.0
2019-08-29 11:30:00,58.34,58.36,58.3,58.32,43868.0,47.8629,47.8793,47.8301,47.8465,43868.0
2019-08-29 12:00:00,58.3,58.33,58.29,58.3,15629.0,47.8301,47.8547,47.8219,47.8301,15629.0
2019-08-29 12:30:00,58.29,58.31,58.27,58.3,35449.0,47.8219,47.8383,47.8055,47.8301,35449.0
2019-08-29 13:00:00,58.3,58.31,58.22,58.24,35563.0,47.8301,47.8383,47.7645,47.7809,35563.0
2019-08-29 13:30:00,58.23,58.28,58.22,58.28,15997.0,47.7727,47.8137,47.7645,47.8137,15997.0
2019-08-29 14:00:00,58.28,58.29,58.25,58.28,63029.0,47.8137,47.8219,47.7891,47.8137,63029.0
2019-08-29 14:30:00,58.27,58.29,58.25,58.28,60155.0,47.8055,47.8219,47.7891,47.8137,60155.0
2019-08-29 15:00:00,58.27,58.33,58.27,58.32,40397.0,47.8055,47.8547,47.8055,47.8465,40397.0
2019-08-29 15:30:00,58.32,58.34,58.3,58.3,67889.0,47.8465,47.8629,47.8301,47.8301,67889.0
2019-08-30 09:30:00,58.3,58.3,58.23,58.24,26025.0,47.8301,47.8301,47.7727,47.7809,26025.0
2019-08-30 10:00:00,58.23,58.3,58.23,58.3,133728.0,47.7727,47.8301,47.7727,47.8301,133728.0
2019-08-30 10:30:00,58.29,58.3,58.27,58.3,120643.0,47.8219,47.8301,47.8055,47.8301,120643.0
2019-08-30 11:00:00,58.29,58.3,58.25,58.26,13245.0,47.8219,47.8301,47.7891,47.7973,13245.0
2019-08-30 11:30:00,58.26,58.29,58.24,58.25,12001.0,47.7973,47.8219,47.7809,47.7891,12001.0
2019-08-30 12:00:00,58.26,58.27,58.24,58.25,47747.0,47.7973,47.8055,47.7809,47.7891,47747.0
2019-08-30 12:30:00,58.25,58.27,58.24,58.25,13901.0,47.7891,47.8055,47.7809,47.7891,13901.0
2019-08-30 13:00:00,58.24,58.26,58.24,58.26,92323.0,47.7809,47.7973,47.7809,47.7973,92323.0
2019-08-30 13:30:00,58.26,58.27,58.24,58.25,14018.0,47.7973,47.8055,47.7809,47.7891,14018.0
2019-08-30 14:00:00,58.25,58.28,58.23,58.28,83351.0,47.7891,47.8137,47.7727,47.8137,83351.0
2019-08-30 14:30:00,58.28,58.32,58.27,58.31,24261.0,47.8137,47.8465,47.8055,47.8383,24261.0
2019-08-30 15:00:00,58.32,58.34,58.3,58.34,11335.0,47.8465,47.8629,47.8301,47.8629,11335.0
2019-08-30 15:30:00,58.34,58.35,58.26,58.3,607720.0,47.8629,47.8711,47.7973,47.8301,607720.0
2019-09-03 09:30:00,58.19,58.19,58.05,58.06,295797.0,47.8761,47.8761,47.761,47.7692,295797.0
2019-09-03 10:00:00,58.08,58.28,58.08,58.25,212685.0,47.7856,47.9502,47.7856,47.9255,212685.0
2019-09-03 10:30:00,58.26,58.29,58.24,58.29,23458.0,47.9337,47.9584,47.9173,47.9584,23458.0
2019-09-03 11:00:00,58.29,58.33,58.23,58.27,277876.0,47.9584,47.9913,47.9091,47.942,277876.0
2019-09-03 11:30:00,58.27,58.3,58.23,58.27,49901.0,47.942,47.9666,47.9091,47.942,49901.0
2019-09-03 12:00:00,58.28,58.28,58.26,58.27,111429.0,47.9502,47.9502,47.9337,47.942,111429.0
2019-09-03 12:30:00,58.27,58.29,58.25,58.28,53347.0,47.942,47.9584,47.9255,47.9502,53347.0
2019-09-03 13:00:00,58.28,58.28,58.24,58.24,13211.0,47.9502,47.9502,47.9173,47.9173,13211.0
2019-09-03 13:30:00,58.24,58.27,58.24,58.26,57893.0,47.9173,47.942,47.9173,47.9337,57893.0
2019-09-03 14:00:00,58.26,58.26,58.21,58.22,269277.0,47.9337,47.9337,47.8926,47.9008,269277.0
2019-09-03 14:30:00,58.22,58.25,58.21,58.23,56094.0,47.9008,47.9255,47.8926,47.9091,56094.0
2019-09-03 15:00:00,58.22,58.23,58.17,58.18,111927.0,47.9008,47.9091,47.8597,47.8679,111927.0
2019-09-03 15:30:00,58.18,58.19,58.13,58.17,450067.0,47.8679,47.8761,47.8268,47.8597,450067.0
2019-09-04 09:30:00,58.18,58.24,58.17,58.2,405677.0,47.8679,47.9173,47.8597,47.8844,405677.0
2019-09-04 10:00:00,58.21,58.22,58.19,58.22,97806.0,47.8926,47.9008,47.8761,47.9008,97806.0
2019-09-04 10:30:00,58.22,58.26,58.21,58.24,95808.0,47.9008,47.9337,47.8926,47.9173,95808.0
2019-09-04 11:00:00,58.25,58.28,58.24,58.28,76888.0,47.9255,47.9502,47.9173,47.9502,76888.0
2019-09-04 11:30:00,58.28,58.3,58.27,58.29,155974.0,47.9502,47.9666,47.942,47.9584,155974.0
2019-09-04 12:00:00,58.29,58.34,58.29,58.32,120495.0,47.9584,47.9996,47.9584,47.9831,120495.0
2019-09-04 12:30:00,58.32,58.34,58.31,58.34,35256.0,47.9831,47.9996,47.9749,47.9996,35256.0
2019-09-04 13:00:00,58.33,58.37,58.33,58.34,28961.0,47.9913,48.0242,47.9913,47.9996,28961.0
2019-09-04 13:30:00,58.34,58.35,58.32,58.34,184687.0,47.9996,48.0078,47.9831,47.9996,184687.0
2019-09-04 14:00:00,58.33,58.34,58.3,58.32,63732.0,47.9913,47.9996,47.9666,47.9831,63732.0
2019-09-04 14:30:00,58.32,58.36,58.31,58.34,32143.0,47.9831,48.016,47.9749,47.9996,32143.0
2019-09-04 15:00:00,58.34,58.36,58.28,58.3,77698.0,47.9996,48.016,47.9502,47.9666,77698.0
2019-09-04 15:30:00,58.3,58.35,58.29,58.32,72613.0,47.9666,48.0078,47.9584,47.9831,72613.0
2019-09-05 09:30:00,58.12,58.13,58.07,58.07,29264.0,47.8186,47.8268,47.7774,47.7774,29264.0
2019-09-05 10:00:00,58.05,58.06,57.96,57.99,322612.0,47.761,47.7692,47.6869,47.7116,322612.0
2019-09-05 10:30:00,57.99,58.02,57.97,57.98,131971.0,47.7116,47.7363,47.6951,47.7034,131971.0
2019-09-05 11:00:00,57.98,58.03,57.97,58.01,54131.0,47.7034,47.7445,47.6951,47.728,54131.0
2019-09-05 11:30:00,58.02,58.02,57.98,58.01,67954.0,47.7363,47.7363,47.7034,47.728,67954.0
2019-09-05 12:00:00,58.01,58.04,58.0,58.04,94221.0,47.728,47.7527,47.7198,47.7527,94221.0
2019-09-05 12:30:00,58.02,58.04,58.01,58.03,35850.0,47.7363,47.7527,47.728,47.7445,35850.0
2019-09-05 13:00:00,58.03,58.05,58.02,58.03,40819.0,47.7445,47.761,47.7363,47.7445,40819.0
2019-09-05 13:30:00,58.02,58.04,58.01,58.03,185362.0,47.7363,47.7527,47.728,47.7445,185362.0
2019-09-05 14:00:00,58.02,58.04,58.01,58.03,107439.0,47.7363,47.7527,47.728,47.7445,107439.0
2019-09-05 14:30:00,58.04,58.05,58.02,58.03,102296.0,47.7527,47.761,47.7363,47.7445,102296.0
2019-09-05 15:00:00,58.02,58.04,58.02,58.02,77162.0,47.7363,47.7527,47.7363,47.7363,77162.0
2019-09-05 15:30:00,58.03,58.04,58.01,58.03,52920.0,47.7445,47.7527,47.728,47.7445,52920.0
2019-09-06 09:30:00,58.06,58.11,58.05,58.11,138147.0,47.7692,47.8103,47.761,47.8103,138147.0
2019-09-06 10:00:00,58.11,58.13,58.09,58.1,474453.0,47.8103,47.8268,47.7939,47.8021,474453.0
2019-09-06 10:30:00,58.1,58.13,58.09,58.11,130307.0,47.8021,47.8268,47.7939,47.8103,130307.0
2019-09-06 11:00:00,58.11,58.16,58.11,58.14,354803.0,47.8103,47.8515,47.8103,47.835,354803.0
2019-09-06 11:30:00,58.15,58.16,58.14,58.15,29482.0,47.8432,47.8515,47.835,47.8432,29482.0
2019-09-06 12:00:00,58.15,58.15,58.13,58.13,40133.0,47.8432,47.8432,47.8268,47.8268,40133.0
2019-09-06 12:30:00,58.14,58.17,58.1,58.12,31487.0,47.835,47.8597,47.8021,47.8186,31487.0
2019-09-06 13:00:00,58.12,58.13,58.08,58.09,28452.0,47.8186,47.8268,47.7856,47.7939,28452.0
2019-09-06 13:30:00,58.09,58.17,58.09,58.17,31222.0,47.7939,47.8597,47.7939,47.8597,31222.0
2019-09-06 14:00:00,58.16,58.18,58.14,58.15,45989.0,47.8515,47.8679,47.835,47.8432,45989.0
2019-09-06 14:30:00,58.14,58.15,58.12,58.14,30188.0,47.835,47.8432,47.8186,47.835,30188.0
2019-09-06 15:00:00,58.13,58.13,58.11,58.12,19581.0,47.8268,47.8268,47.8103,47.8186,19581.0
2019-09-06 15:30:00,58.12,58.13,58.11,58.13,128473.0,47.8186,47.8268,47.8103,47.8268,128473.0
2019-09-09 09:30:00,57.97,57.97,57.92,57.93,60333.0,47.6951,47.6951,47.654,47.6622,60333.0
2019-09-09 10:00:00,57.94,57.94,57.88,57.9,54458.0,47.6705,47.6705,47.6211,47.6375,54458.0
2019-09-09 10:30:00,57.9,57.91,57.87,57.88,39093.0,47.6375,47.6458,47.6129,47.6211,39093.0
2019-09-09 11:00:00,57.87,57.92,57.87,57.91,79684.0,47.6129,47.654,47.6129,47.6458,79684.0
2019-09-09 11:30:00,57.91,57.93,57.91,57.92,37399.0,47.6458,47.6622,47.6458,47.654,37399.0
2019-09-09 12:00:00,57.93,57.93,57.91,57.91,19600.0,47.6622,47.6622,47.6458,47.6458,19600.0
2019-09-09 12:30:00,57.91,57.96,57.91,57.94,21120.0,47.6458,47.6869,47.6458,47.6705,21120.0
2019-09-09 13:00:00,57.94,57.94,57.91,57.92,16209.0,47.6705,47.6705,47.6458,47.654,16209.0
2019-09-09 13:30:00,57.92,57.94,57.92,57.94,23952.0,47.654,47.6705,47.654,47.6705,23952.0
2019-09-09 14:00:00,57.94,57.96,57.93,57.94,38819.0,47.6705,47.6869,47.6622,47.6705,38819.0
2019-09-09 14:30:00,57.95,57.96,57.91,57.92,40879.0,47.6787,47.6869,47.6458,47.654,40879.0
2019-09-09 15:00:00,57.92,57.92,57.89,57.91,180326.0,47.654,47.654,47.6293,47.6458,180326.0
2019-09-09 15:30:00,57.9,57.91,57.88,57.89,58827.0,47.6375,47.6458,47.6211,47.6293,58827.0
2019-09-10 09:30:00,57.83,57.83,57.76,57.78,762141.0,47.58,47.58,47.5224,47.5388,762141.0
2019-09-10 10:00:00,57.79,57.79,57.74,57.75,77677.0,47.547,47.547,47.5059,47.5141,77677.0
2019-09-10 10:30:00,57.74,57.75,57.69,57.75,42040.0,47.5059,47.5141,47.4648,47.5141,42040.0
2019-09-10 11:00:00,57.74,57.76,57.73,57.73,47366.0,47.5059,47.5224,47.4977,47.4977,47366.0
2019-09-10 11:30:00,57.74,57.74,57.66,57.69,49392.0,47.5059,47.5059,47.4401,47.4648,49392.0
2019-09-10 12:00:00,57.68,57.71,57.66,57.7,161498.0,47.4565,47.4812,47.4401,47.473,161498.0
2019-09-10 12:30:00,57.71,57.72,57.69,57.69,198014.0,47.4812,47.4895,47.4648,47.4648,198014.0
2019-09-10 13:00:00,57.69,57.72,57.68,57.68,41690.0,47.4648,47.4895,47.4565,47.4565,41690.0
2019-09-10 13:30:00,57.69,57.69,57.66,57.67,10163.0,47.4648,47.4648,47.4401,47.4483,10163.0
2019-09-10 14:00:00,57.66,57.68,57.63,57.63,29068.0,47.4401,47.4565,47.4154,47.4154,29068.0
2019-09-10 14:30:00,57.63,57.65,57.62,57.63,40414.0,47.4154,47.4319,47.4072,47.4154,40414.0
2019-09-10 15:00:00,57.63,57.63,57.57,57.57,32786.0,47.4154,47.4154,47.366,47.366,32786.0
2019-09-10 15:30:00,57.58,57.59,57.54,57.54,88209.0,47.3743,47.3825,47.3414,47.3414,88209.0
2019-09-11 09:30:00,57.52,57.57,57.5,57.54,54151.0,47.3249,47.366,47.3084,47.3414,54151.0
2019-09-11 10:00:00,57.55,57.58,57.53,57.58,1204878.0,47.3496,47.3743,47.3331,47.3743,1204878.0
2019-09-11 10:30:00,57.57,57.6,57.55,57.6,174123.0,47.366,47.3907,47.3496,47.3907,174123.0
2019-09-11 11:00:00,57.6,57.6,57.56,57.58,45391.0,47.3907,47.3907,47.3578,47.3743,45391.0
2019-09-11 11:30:00,57.59,57.62,57.58,57.62,342782.0,47.3825,47.4072,47.3743,47.4072,342782.0
2019-09-11 12:00:00,57.61,57.62,57.58,57.59,323704.0,47.3989,47.4072,47.3743,47.3825,323704.0
2019-09-11 12:30:00,57.59,57.6,57.58,57.59,67062.0,47.3825,47.3907,47.3743,47.3825,67062.0
2019-09-11 13:00:00,57.59,57.62,57.59,57.6,32582.0,47.3825,47.4072,47.3825,47.3907,32582.0
2019-09-11 13:30:00,57.6,57.61,57.58,57.59,24258.0,47.3907,47.3989,47.3743,47.3825,24258.0
2019-09-11 14:00:00,57.59,57.6,57.57,57.58,58252.0,47.3825,47.3907,47.366,47.3743,58252.0
2019-09-11 14:30:00,57.57,57.6,57.56,57.57,71213.0,47.366,47.3907,47.3578,47.366,71213.0
2019-09-11 15:00:00,57.57,57.58,57.54,57.54,24911.0,47.366,47.3743,47.3414,47.3414,24911.0
2019-09-11 15:30:00,57.55,57.57,57.53,57.55,47717.0,47.3496,47.366,47.3331,47.3496,47717.0
2019-09-12 09:30:00,57.7,57.73,57.59,57.6,64057.0,47.473,47.4977,47.3825,47.3907,64057.0
2019-09-12 10:00:00,57.61,57.65,57.5,57.54,145441.0,47.3989,47.4319,47.3084,47.3414,145441.0
2019-09-12 10:30:00,57.57,57.63,57.54,57.6,99680.0,47.366,47.4154,47.3414,47.3907,99680.0
2019-09-12 11:00:00,57.59,57.62,57.51,57.52,21136.0,47.3825,47.4072,47.3167,47.3249,21136.0
2019-09-12 11:30:00,57.51,57.51,57.44,57.45,26020.0,47.3167,47.3167,47.2591,47.2673,26020.0
2019-09-12 12:00:00,57.46,57.48,57.43,57.43,25696.0,47.2755,47.292,47.2509,47.2509,25696.0
2019-09-12 12:30:00,57.43,57.44,57.41,57.42,20271.0,47.2509,47.2591,47.2344,47.2426,20271.0
2019-09-12 13:00:00,57.42,57.46,57.39,57.44,16936.0,47.2426,47.2755,47.2179,47.2591,16936.0
2019-09-12 13:30:00,57.44,57.49,57.44,57.47,24832.0,47.2591,47.3002,47.2591,47.2838,24832.0
2019-09-12 14:00:00,57.47,57.48,57.43,57.44,32832.0,47.2838,47.292,47.2509,47.2591,32832.0
2019-09-12 14:30:00,57.44,57.46,57.42,57.43,36907.0,47.2591,47.2755,47.2426,47.2509,36907.0
2019-09-12 15:00:00,57.44,57.44,57.42,57.43,12860.0,47.2591,47.2591,47.2426,47.2509,12860.0
2019-09-12 15:30:00,57.43,57.46,57.43,57.45,41582.0,47.2509,47.2755,47.2509,47.2673,41582.0
2019-09-13 09:30:00,57.32,57.36,57.3,57.34,111089.0,47.1603,47.1933,47.1439,47.1768,111089.0
2019-09-13 10:00:00,57.33,57.34,57.26,57.26,17679.0,47.1686,47.1768,47.111,47.111,17679.0
2019-09-13 10:30:00,57.25,57.26,57.19,57.2,14872.0,47.1028,47.111,47.0534,47.0616,14872.0
2019-09-13 11:00:00,57.2,57.23,57.19,57.2,20049.0,47.0616,47.0863,47.0534,47.0616,20049.0
2019-09-13 11:30:00,57.21,57.22,57.18,57.18,117083.0,47.0698,47.0781,47.0452,47.0452,117083.0
2019-09-13 12:00:00,57.17,57.2,57.16,57.17,30451.0,47.0369,47.0616,47.0287,47.0369,30451.0
2019-09-13 12:30:00,57.17,57.17,57.11,57.14,13423.0,47.0369,47.0369,46.9876,47.0123,13423.0
2019-09-13 13:00:00,57.13,57.18,57.12,57.17,16857.0,47.004,47.0452,46.9958,47.0369,16857.0
2019-09-13 13:30:00,57.18,57.19,57.14,57.18,19296.0,47.0452,47.0534,47.0123,47.0452,19296.0
2019-09-13 14:00:00,57.19,57.19,57.14,57.15,36427.0,47.0534,47.0534,47.0123,47.0205,36427.0
2019-09-13 14:30:00,57.14,57.16,57.09,57.1,42331.0,47.0123,47.0287,46.9711,46.9793,42331.0
2019-09-13 15:00:00,57.11,57.13,57.07,57.07,67288.0,46.9876,47.004,46.9547,46.9547,67288.0
2019-09-13 15:30:00,57.08,57.14,57.07,57.08,61103.0,46.9629,47.0123,46.9547,46.9629,61103.0
2019-09-16 09:30:00,57.21,57.25,57.18,57.2,24041.0,47.0698,47.1028,47.0452,47.0616,24041.0
2019-09-16 10:00:00,57.19,57.19,57.15,57.18,15928.0,47.0534,47.0534,47.0205,47.0452,15928.0
2019-09-16 10:30:00,57.18,57.22,57.18,57.21,94472.0,47.0452,47.0781,47.0452,47.0698,94472.0
2019-09-16 11:00:00,57.22,57.27,57.21,57.21,27182.0,47.0781,47.1192,47.0698,47.0698,27182.0
2019-09-16 11:30:00,57.22,57.27,57.21,57.27,13863.0,47.0781,47.1192,47.0698,47.1192,13863.0
2019-09-16 12:00:00,57.26,57.27,57.25,57.25,9352.0,47.111,47.1192,47.1028,47.1028,9352.0
2019-09-16 12:30:00,57.25,57.29,57.25,57.27,38911.0,47.1028,47.1357,47.1028,47.1192,38911.0
2019-09-16 13:00:00,57.27,57.28,57.25,57.26,9033.0,47.1192,47.1274,47.1028,47.111,9033.0
2019-09-16 13:30:00,57.25,57.27,57.25,57.26,17343.0,47.1028,47.1192,47.1028,47.111,17343.0
2019-09-16 14:00:00,57.26,57.28,57.24,57.24,18570.0,47.111,47.1274,47.0945,47.0945,18570.0
2019-09-16 14:30:00,57.24,57.28,57.24,57.27,49198.0,47.0945,47.1274,47.0945,47.1192,49198.0
2019-09-16 15:00:00,57.28,57.29,57.26,57.29,45739.0,47.1274,47.1357,47.111,47.1357,45739.0
2019-09-16 15:30:00,57.28,57.29,57.27,57.27,38589.0,47.1274,47.1357,47.1192,47.1192,38589.0
2019-09-17 09:30:00,57.26,57.31,57.22,57.31,52592.0,47.111,47.1521,47.0781,47.1521,52592.0
2019-09-17 10:00:00,57.32,57.34,57.3,57.33,16078.0,47.1603,47.1768,47.1439,47.1686,16078.0
2019-09-17 10:30:00,57.32,57.33,57.29,57.32,76374.0,47.1603,47.1686,47.1357,47.1603,76374.0
2019-09-17 11:00:00,57.32,57.43,57.32,57.42,48210.0,47.1603,47.2509,47.1603,47.2426,48210.0
2019-09-17 11:30:00,57.43,57.44,57.4,57.44,16316.0,47.2509,47.2591,47.2262,47.2591,16316.0
2019-09-17 12:00:00,57.44,57.44,57.39,57.42,16962.0,47.2591,47.2591,47.2179,47.2426,16962.0
2019-09-17 12:30:00,57.41,57.44,57.4,57.42,28359.0,47.2344,47.2591,47.2262,47.2426,28359.0
2019-09-17 13:00:00,57.42,57.43,57.39,57.41,20267.0,47.2426,47.2509,47.2179,47.2344,20267.0
2019-09-17 13:30:00,57.41,57.42,57.38,57.39,17956.0,47.2344,47.2426,47.2097,47.2179,17956.0
2019-09-17 14:00:00,57.38,57.39,57.35,57.37,18404.0,47.2097,47.2179,47.185,47.2015,18404.0
2019-09-17 14:30:00,57.37,57.4,57.35,57.38,63215.0,47.2015,47.2262,47.185,47.2097,63215.0
2019-09-17 15:00:00,57.38,57.42,57.37,57.4,46627.0,47.2097,47.2426,47.2015,47.2262,46627.0
2019-09-17 15:30:00,57.4,57.42,57.39,57.41,158057.0,47.2262,47.2426,47.2179,47.2344,158057.0
2019-09-18 09:30:00,57.54,57.59,57.5,57.53,70278.0,47.3414,47.3825,47.3084,47.3331,70278.0
2019-09-18 10:00:00,57.54,57.57,57.53,57.57,21677.0,47.3414,47.366,47.3331,47.366,21677.0
2019-09-18 10:30:00,57.57,57.58,57.56,57.57,30764.0,47.366,47.3743,47.3578,47.366,30764.0
2019-09-18 11:00:00,57.57,57.59,57.56,57.58,26478.0,47.366,47.3825,47.3578,47.3743,26478.0
2019-09-18 11:30:00,57.58,57.6,57.57,57.59,37134.0,47.3743,47.3907,47.366,47.3825,37134.0
2019-09-18 12:00:00,57.59,57.59,57.57,57.59,16703.0,47.3825,47.3825,47.366,47.3825,16703.0
2019-09-18 12:30:00,57.58,57.6,57.58,57.6,20914.0,47.3743,47.3907,47.3743,47.3907,20914.0
2019-09-18 13:00:00,57.59,57.59,57.57,57.58,25708.0,47.3825,47.3825,47.366,47.3743,25708.0
2019-09-18 13:30:00,57.58,57.61,57.57,57.6,32876.0,47.3743,47.3989,47.366,47.3907,32876.0
2019-09-18 14:00:00,57.6,57.65,57.39,57.44,86406.0,47.3907,47.4319,47.2179,47.2591,86406.0
2019-09-18 14:30:00,57.44,57.45,57.29,57.38,98518.0,47.2591,47.2673,47.1357,47.2097,98518.0
2019-09-18 15:00:00,57.4,57.41,57.35,57.37,45807.0,47.2262,47.2344,47.185,47.2015,45807.0
2019-09-18 15:30:00,57.36,57.45,57.36,57.45,377569.0,47.1933,47.2673,47.1933,47.2673,377569.0
2019-09-19 09:30:00,57.57,57.59,57.53,57.57,409165.0,47.366,47.3825,47.3331,47.366,409165.0
2019-09-19 10:00:00,57.56,57.57,57.52,57.53,55393.0,47.3578,47.366,47.3249,47.3331,55393.0
2019-09-19 10:30:00,57.54,57.58,57.51,57.51,15807.0,47.3414,47.3743,47.3167,47.3167,15807.0
2019-09-19 11:00:00,57.5,57.54,57.5,57.53,34247.0,47.3084,47.3414,47.3084,47.3331,34247.0
2019-09-19 11:30:00,57.53,57.57,57.52,57.55,12436.0,47.3331,47.366,47.3249,47.3496,12436.0
2019-09-19 12:00:00,57.55,57.56,57.53,57.55,185866.0,47.3496,47.3578,47.3331,47.3496,185866.0
2019-09-19 12:30:00,57.55,57.56,57.54,57.55,19766.0,47.3496,47.3578,47.3414,47.3496,19766.0
2019-09-19 13:00:00,57.55,57.56,57.53,57.54,17002.0,47.3496,47.3578,47.3331,47.3414,17002.0
2019-09-19 13:30:00,57.53,57.58,57.53,57.55,12067.0,47.3331,47.3743,47.3331,47.3496,12067.0
2019-09-19 14:00:00,57.56,57.56,57.51,57.53,73510.0,47.3578,47.3578,47.3167,47.3331,73510.0
2019-09-19 14:30:00,57.53,57.55,57.52,57.53,40771.0,47.3331,47.3496,47.3249,47.3331,40771.0
2019-09-19 15:00:00,57.54,57.55,57.52,57.54,16804.0,47.3414,47.3496,47.3249,47.3414,16804.0
2019-09-19 15:30:00,57.53,57.53,57.48,57.49,50167.0,47.3331,47.3331,47.292,47.3002,50167.0
2019-09-20 09:30:00,57.61,57.62,57.58,57.6,38202.0,47.3989,47.4072,47.3743,47.3907,38202.0
2019-09-20 10:00:00,57.59,57.61,57.58,57.61,67525.0,47.3825,47.3989,47.3743,47.3989,67525.0
2019-09-20 10:30:00,57.61,57.63,57.59,57.62,16820.0,47.3989,47.4154,47.3825,47.4072,16820.0
2019-09-20 11:00:00,57.62,57.62,57.58,57.58,35891.0,47.4072,47.4072,47.3743,47.3743,35891.0
2019-09-20 11:30:00,57.58,57.59,57.57,57.57,51749.0,47.3743,47.3825,47.366,47.366,51749.0
2019-09-20 12:00:00,57.57,57.58,57.55,57.56,78382.0,47.366,47.3743,47.3496,47.3578,78382.0
2019-09-20 12:30:00,57.57,57.59,57.56,57.59,69730.0,47.366,47.3825,47.3578,47.3825,69730.0
2019-09-20 13:00:00,57.59,57.65,57.57,57.61,211374.0,47.3825,47.4319,47.366,47.3989,211374.0
2019-09-20 13:30:00,57.6,57.64,57.59,57.63,36638.0,47.3907,47.4236,47.3825,47.4154,36638.0
2019-09-20 14:00:00,57.62,57.65,57.6,57.64,88799.0,47.4072,47.4319,47.3907,47.4236,88799.0
2019-09-20 14:30:00,57.63,57.64,57.61,57.63,17562.0,47.4154,47.4236,47.3989,47.4154,17562.0
2019-09-20 15:00:00,57.64,57.71,57.63,57.7,21138.0,47.4236,47.4812,47.4154,47.473,21138.0
2019-09-20 15:30:00,57.71,57.75,57.69,57.72,49811.0,47.4812,47.5141,47.4648,47.4895,49811.0
2019-09-23 09:30:00,57.83,57.88,57.82,57.88,45414.0,47.58,47.6211,47.5717,47.6211,45414.0
2019-09-23 10:00:00,57.87,57.89,57.86,57.89,74726.0,47.6129,47.6293,47.6046,47.6293,74726.0
2019-09-23 10:30:00,57.89,57.91,57.86,57.9,76608.0,47.6293,47.6458,47.6046,47.6375,76608.0
2019-09-23 11:00:00,57.89,57.9,57.84,57.84,38822.0,47.6293,47.6375,47.5882,47.5882,38822.0
2019-09-23 11:30:00,57.84,57.86,57.84,57.85,53241.0,47.5882,47.6046,47.5882,47.5964,53241.0
2019-09-23 12:00:00,57.85,57.87,57.83,57.85,15738.0,47.5964,47.6129,47.58,47.5964,15738.0
2019-09-23 12:30:00,57.85,57.86,57.83,57.85,24610.0,47.5964,47.6046,47.58,47.5964,24610.0
2019-09-23 13:00:00,57.84,57.87,57.83,57.86,100721.0,47.5882,47.6129,47.58,47.6046,100721.0
2019-09-23 13:30:00,57.85,57.86,57.83,57.84,18032.0,47.5964,47.6046,47.58,47.5882,18032.0
2019-09-23 14:00:00,57.83,57.83,57.81,57.83,45075.0,47.58,47.58,47.5635,47.58,45075.0
2019-09-23 14:30:00,57.82,57.85,57.8,57.8,88081.0,47.5717,47.5964,47.5553,47.5553,88081.0
2019-09-23 15:00:00,57.8,57.81,57.77,57.78,82687.0,47.5553,47.5635,47.5306,47.5388,82687.0
2019-09-23 15:30:00,57.79,57.82,57.77,57.81,77495.0,47.547,47.5717,47.5306,47.5635,77495.0
2019-09-24 09:30:00,57.85,57.86,57.82,57.86,38395.0,47.5964,47.6046,47.5717,47.6046,38395.0
2019-09-24 10:00:00,57.86,57.92,57.86,57.89,44313.0,47.6046,47.654,47.6046,47.6293,44313.0
2019-09-24 10:30:00,57.89,57.9,57.85,57.86,20751.0,47.6293,47.6375,47.5964,47.6046,20751.0
2019-09-24 11:00:00,57.85,57.9,57.85,57.88,34330.0,47.5964,47.6375,47.5964,47.6211,34330.0
2019-09-24 11:30:00,57.89,57.91,57.87,57.88,18820.0,47.6293,47.6458,47.6129,47.6211,18820.0
2019-09-24 12:00:00,57.88,57.94,57.88,57.93,24636.0,47.6211,47.6705,47.6211,47.6622,24636.0
2019-09-24 12:30:00,57.93,57.94,57.9,57.92,12498.0,47.6622,47.6705,47.6375,47.654,12498.0
2019-09-24 13:00:00,57.93,57.96,57.92,57.94,50754.0,47.6622,47.6869,47.654,47.6705,50754.0
2019-09-24 13:30:00,57.93,57.93,57.89,57.91,40651.0,47.6622,47.6622,47.6293,47.6458,40651.0
2019-09-24 14:00:00,57.91,57.93,57.87,57.88,129526.0,47.6458,47.6622,47.6129,47.6211,129526.0
2019-09-24 14:30:00,57.88,57.95,57.88,57.95,1988156.0,47.6211,47.6787,47.6211,47.6787,1988156.0
2019-09-24 15:00:00,57.96,57.97,57.91,57.95,73535.0,47.6869,47.6951,47.6458,47.6787,73535.0
2019-09-24 15:30:00,57.95,57.98,57.93,57.95,183315.0,47.6787,47.7034,47.6622,47.6787,183315.0
2019-09-25 09:30:00,57.86,57.88,57.83,57.85,73613.0,47.6046,47.6211,47.58,47.5964,73613.0
2019-09-25 10:00:00,57.84,57.86,57.81,57.83,38274.0,47.5882,47.6046,47.5635,47.58,38274.0
2019-09-25 10:30:00,57.81,57.81,57.68,57.71,17850.0,47.5635,47.5635,47.4565,47.4812,17850.0
2019-09-25 11:00:00,57.74,57.79,57.72,57.79,20338.0,47.5059,47.547,47.4895,47.547,20338.0
2019-09-25 11:30:00,57.78,57.79,57.73,57.74,16352.0,47.5388,47.547,47.4977,47.5059,16352.0
2019-09-25 12:00:00,57.73,57.74,57.69,57.71,31057.0,47.4977,47.5059,47.4648,47.4812,31057.0
2019-09-25 12:30:00,57.71,57.73,57.68,57.71,31556.0,47.4812,47.4977,47.4565,47.4812,31556.0
2019-09-25 13:00:00,57.71,57.72,57.68,57.7,21605.0,47.4812,47.4895,47.4565,47.473,21605.0
2019-09-25 13:30:00,57.69,57.74,57.69,57.74,46405.0,47.4648,47.5059,47.4648,47.5059,46405.0
2019-09-25 14:00:00,57.73,57.73,57.7,57.73,1954884.0,47.4977,47.4977,47.473,47.4977,1954884.0
2019-09-25 14:30:00,57.72,57.73,57.67,57.69,53771.0,47.4895,47.4977,47.4483,47.4648,53771.0
2019-09-25 15:00:00,57.69,57.72,57.68,57.71,58201.0,47.4648,47.4895,47.4565,47.4812,58201.0
2019-09-25 15:30:00,57.7,57.72,57.67,57.67,51810.0,47.473,47.4895,47.4483,47.4483,51810.0
2019-09-26 09:30:00,57.81,57.86,57.79,57.8,25337.0,47.5635,47.6046,47.547,47.5553,25337.0
2019-09-26 10:00:00,57.79,57.81,57.76,57.81,45191.0,47.547,47.5635,47.5224,47.5635,45191.0
2019-09-26 10:30:00,57.8,57.82,57.78,57.81,23753.0,47.5553,47.5717,47.5388,47.5635,23753.0
2019-09-26 11:00:00,57.81,57.84,57.79,57.8,82359.0,47.5635,47.5882,47.547,47.5553,82359.0
2019-09-26 11:30:00,57.8,57.82,57.78,57.78,68102.0,47.5553,47.5717,47.5388,47.5388,68102.0
2019-09-26 12:00:00,57.78,57.8,57.76,57.79,129790.0,47.5388,47.5553,47.5224,47.547,129790.0
2019-09-26 12:30:00,57.8,57.81,57.77,57.77,21771.0,47.5553,47.5635,47.5306,47.5306,21771.0
2019-09-26 13:00:00,57.77,57.82,57.76,57.81,34930.0,47.5306,47.5717,47.5224,47.5635,34930.0
2019-09-26 13:30:00,57.82,57.83,57.78,57.8,35105.0,47.5717,47.58,47.5388,47.5553,35105.0
2019-09-26 14:00:00,57.79,57.83,57.79,57.83,2006521.0,47.547,47.58,47.547,47.58,2006521.0
2019-09-26 14:30:00,57.82,57.84,57.8,57.82,55865.0,47.5717,47.5882,47.5553,47.5717,55865.0
2019-09-26 15:00:00,57.82,57.83,57.76,57.77,237667.0,47.5717,47.58,47.5224,47.5306,237667.0
2019-09-26 15:30:00,57.76,57.8,57.76,57.77,65167.0,47.5224,47.5553,47.5224,47.5306,65167.0
2019-09-27 09:30:00,57.8,57.82,57.79,57.82,20391.0,47.5553,47.5717,47.547,47.5717,20391.0
2019-09-27 10:00:00,57.82,57.84,57.79,57.8,13296.0,47.5717,47.5882,47.547,47.5553,13296.0
2019-09-27 10:30:00,57.8,57.83,57.79,57.81,9663.0,47.5553,47.58,47.547,47.5635,9663.0
2019-09-27 11:00:00,57.81,57.83,57.8,57.81,21771.0,47.5635,47.58,47.5553,47.5635,21771.0
2019-09-27 11:30:00,57.81,57.84,57.78,57.79,26277.0,47.5635,47.5882,47.5388,47.547,26277.0
2019-09-27 12:00:00,57.8,57.84,57.79,57.82,20166.0,47.5553,47.5882,47.547,47.5717,20166.0
2019-09-27 12:30:00,57.82,57.85,57.82,57.84,17103.0,47.5717,47.5964,47.5717,47.5882,17103.0
2019-09-27 13:00:00,57.83,57.84,57.8,57.83,63410.0,47.58,47.5882,47.5553,47.58,63410.0
2019-09-27 13:30:00,57.83,57.84,57.78,57.79,40237.0,47.58,47.5882,47.5388,47.547,40237.0
2019-09-27 14:00:00,57.78,57.82,57.77,57.82,31389.0,47.5388,47.5717,47.5306,47.5717,31389.0
2019-09-27 14:30:00,57.82,57.85,57.81,57.85,13252.0,47.5717,47.5964,47.5635,47.5964,13252.0
2019-09-27 15:00:00,57.86,57.86,57.82,57.83,29984.0,47.6046,47.6046,47.5717,47.58,29984.0
2019-09-27 15:30:00,57.83,57.84,57.81,57.84,54712.0,47.58,47.5882,47.5635,47.5882,54712.0
2019-09-30 09:30:00,57.78,57.83,57.75,57.82,16352.0,47.5388,47.58,47.5141,47.5717,16352.0
2019-09-30 10:00:00,57.81,57.84,57.8,57.83,5145.0,47.5635,47.5882,47.5553,47.58,5145.0
2019-09-30 10:30:00,57.84,57.85,57.81,57.81,6231.0,47.5882,47.5964,47.5635,47.5635,6231.0
2019-09-30 11:00:00,57.83,57.85,57.81,57.82,15651.0,47.58,47.5964,47.5635,47.5717,15651.0
2019-09-30 11:30:00,57.82,57.85,57.82,57.85,12584.0,47.5717,47.5964,47.5717,47.5964,12584.0
2019-09-30 12:00:00,57.84,57.87,57.84,57.86,443752.0,47.5882,47.6129,47.5882,47.6046,443752.0
2019-09-30 12:30:00,57.87,57.87,57.85,57.85,15746.0,47.6129,47.6129,47.5964,47.5964,15746.0
2019-09-30 13:00:00,57.86,57.87,57.85,57.87,7957.0,47.6046,47.6129,47.5964,47.6129,7957.0
2019-09-30 13:30:00,57.87,57.88,57.86,57.87,28887.0,47.6129,47.6211,47.6046,47.6129,28887.0
2019-09-30 14:00:00,57.88,57.89,57.87,57.89,19994.0,47.6211,47.6293,47.6129,47.6293,19994.0
2019-09-30 14:30:00,57.89,57.91,57.88,57.9,56830.0,47.6293,47.6458,47.6211,47.6375,56830.0
2019-09-30 15:00:00,57.9,57.93,57.89,57.92,680158.0,47.6375,47.6622,47.6293,47.654,680158.0
2019-09-30 15:30:00,57.92,57.93,57.9,57.92,72480.0,47.654,47.6622,47.6375,47.654,72480.0
2019-10-01 09:30:00,57.6,57.65,57.56,57.63,113048.0,47.5216,47.5628,47.4886,47.5463,113048.0
2019-10-01 10:00:00,57.65,57.87,57.63,57.82,142299.0,47.5628,47.7443,47.5463,47.7031,142299.0
2019-10-01 10:30:00,57.84,57.93,57.83,57.93,35104.0,47.7196,47.7938,47.7113,47.7938,35104.0
2019-10-01 11:00:00,57.93,57.96,57.89,57.9,123226.0,47.7938,47.8186,47.7608,47.7691,123226.0
2019-10-01 11:30:00,57.9,57.94,57.88,57.9,23985.0,47.7691,47.8021,47.7526,47.7691,23985.0
2019-10-01 12:00:00,57.89,57.91,57.84,57.9,45732.0,47.7608,47.7773,47.7196,47.7691,45732.0
2019-10-01 12:30:00,57.92,57.92,57.83,57.86,26320.0,47.7856,47.7856,47.7113,47.7361,26320.0
2019-10-01 13:00:00,57.85,57.86,57.82,57.83,20727.0,47.7278,47.7361,47.7031,47.7113,20727.0
2019-10-01 13:30:00,57.84,57.86,57.83,57.86,19741.0,47.7196,47.7361,47.7113,47.7361,19741.0
2019-10-01 14:00:00,57.86,57.86,57.82,57.85,45171.0,47.7361,47.7361,47.7031,47.7278,45171.0
2019-10-01 14:30:00,57.85,57.86,57.81,57.85,123992.0,47.7278,47.7361,47.6948,47.7278,123992.0
2019-10-01 15:00:00,57.85,57.86,57.81,57.82,73356.0,47.7278,47.7361,47.6948,47.7031,73356.0
2019-10-01 15:30:00,57.82,57.87,57.79,57.87,102331.0,47.7031,47.7443,47.6783,47.7443,102331.0
2019-10-02 09:30:00,57.85,57.86,57.8,57.8,53362.0,47.7278,47.7361,47.6866,47.6866,53362.0
2019-10-02 10:00:00,57.8,57.83,57.77,57.82,77205.0,47.6866,47.7113,47.6618,47.7031,77205.0
2019-10-02 10:30:00,57.82,57.9,57.82,57.9,19561.0,47.7031,47.7691,47.7031,47.7691,19561.0
2019-10-02 11:00:00,57.89,57.9,57.86,57.87,63138.0,47.7608,47.7691,47.7361,47.7443,63138.0
2019-10-02 11:30:00,57.89,57.91,57.86,57.88,36734.0,47.7608,47.7773,47.7361,47.7526,36734.0
2019-10-02 12:00:00,57.88,57.9,57.86,57.9,31305.0,47.7526,47.7691,47.7361,47.7691,31305.0
2019-10-02 12:30:00,57.89,57.92,57.88,57.91,127177.0,47.7608,47.7856,47.7526,47.7773,127177.0
2019-10-02 13:00:00,57.91,57.92,57.87,57.91,92686.0,47.7773,47.7856,47.7443,47.7773,92686.0
2019-10-02 13:30:00,57.91,57.94,57.9,57.94,74635.0,47.7773,47.8021,47.7691,47.8021,74635.0
2019-10-02 14:00:00,57.94,57.95,57.92,57.93,66714.0,47.8021,47.8103,47.7856,47.7938,66714.0
2019-10-02 14:30:00,57.93,57.94,57.9,57.93,78087.0,47.7938,47.8021,47.7691,47.7938,78087.0
2019-10-02 15:00:00,57.93,57.94,57.9,57.92,67168.0,47.7938,47.8021,47.7691,47.7856,67168.0
2019-10-02 15:30:00,57.91,57.94,57.91,57.93,80923.0,47.7773,47.8021,47.7773,47.7938,80923.0
2019-10-03 09:30:00,58.0,58.04,57.96,58.02,42133.0,47.8516,47.8846,47.8186,47.8681,42133.0
2019-10-03 10:00:00,58.02,58.22,58.02,58.18,138796.0,47.8681,48.0331,47.8681,48.0001,138796.0
2019-10-03 10:30:00,58.18,58.21,58.13,58.13,58174.0,48.0001,48.0248,47.9588,47.9588,58174.0
2019-10-03 11:00:00,58.14,58.15,58.08,58.12,32116.0,47.9671,47.9753,47.9176,47.9506,32116.0
2019-10-03 11:30:00,58.12,58.16,58.11,58.16,49223.0,47.9506,47.9836,47.9423,47.9836,49223.0
2019-10-03 12:00:00,58.15,58.16,58.12,58.16,37803.0,47.9753,47.9836,47.9506,47.9836,37803.0
2019-10-03 12:30:00,58.16,58.18,58.12,58.17,28434.0,47.9836,48.0001,47.9506,47.9918,28434.0
2019-10-03 13:00:00,58.16,58.21,58.16,58.19,37557.0,47.9836,48.0248,47.9836,48.0083,37557.0
2019-10-03 13:30:00,58.19,58.19,58.15,58.18,36487.0,48.0083,48.0083,47.9753,48.0001,36487.0
2019-10-03 14:00:00,58.19,58.21,58.17,58.19,108289.0,48.0083,48.0248,47.9918,48.0083,108289.0
2019-10-03 14:30:00,58.2,58.21,58.17,58.18,67203.0,48.0166,48.0248,47.9918,48.0001,67203.0
2019-10-03 15:00:00,58.18,58.21,58.17,58.19,20769.0,48.0001,48.0248,47.9918,48.0083,20769.0
2019-10-03 15:30:00,58.19,58.19,58.15,58.15,82381.0,48.0083,48.0083,47.9753,47.9753,82381.0
2019-10-04 09:30:00,58.16,58.22,58.14,58.19,50156.0,47.9836,48.0331,47.9671,48.0083,50156.0
2019-10-04 10:00:00,58.19,58.26,58.18,58.25,58498.0,48.0083,48.0661,48.0001,48.0578,58498.0
2019-10-04 10:30:00,58.26,58.28,58.24,58.28,76791.0,48.0661,48.0826,48.0496,48.0826,76791.0
2019-10-04 11:00:00,58.28,58.28,58.24,58.25,48138.0,48.0826,48.0826,48.0496,48.0578,48138.0
2019-10-04 11:30:00,58.25,58.26,58.24,58.25,47183.0,48.0578,48.0661,48.0496,48.0578,47183.0
2019-10-04 12:00:00,58.26,58.26,58.22,58.24,66644.0,48.0661,48.0661,48.0331,48.0496,66644.0
2019-10-04 12:30:00,58.23,58.24,58.21,58.23,67063.0,48.0413,48.0496,48.0248,48.0413,67063.0
2019-10-04 13:00:00,58.23,58.25,58.23,58.23,53577.0,48.0413,48.0578,48.0413,48.0413,53577.0
2019-10-04 13:30:00,58.24,58.25,58.22,58.23,51752.0,48.0496,48.0578,48.0331,48.0413,51752.0
2019-10-04 14:00:00,58.23,58.26,58.21,58.25,44185.0,48.0413,48.0661,48.0248,48.0578,44185.0
2019-10-04 14:30:00,58.25,58.28,58.24,58.28,62514.0,48.0578,48.0826,48.0496,48.0826,62514.0
2019-10-04 15:00:00,58.26,58.3,58.26,58.27,63418.0,48.0661,48.0991,48.0661,48.0743,63418.0
2019-10-04 15:30:00,58.26,58.28,58.26,58.27,72969.0,48.0661,48.0826,48.0661,48.0743,72969.0
2019-10-07 09:30:00,58.15,58.18,58.12,58.16,36450.0,47.9753,48.0001,47.9506,47.9836,36450.0
2019-10-07 10:00:00,58.17,58.18,58.14,58.17,46057.0,47.9918,48.0001,47.9671,47.9918,46057.0
2019-10-07 10:30:00,58.17,58.19,58.16,58.19,39373.0,47.9918,48.0083,47.9836,48.0083,39373.0
2019-10-07 11:00:00,58.19,58.2,58.15,58.15,166664.0,48.0083,48.0166,47.9753,47.9753,166664.0
2019-10-07 11:30:00,58.16,58.18,58.14,58.15,20798.0,47.9836,48.0001,47.9671,47.9753,20798.0
2019-10-07 12:00:00,58.15,58.15,58.12,58.12,17851.0,47.9753,47.9753,47.9506,47.9506,17851.0
2019-10-07 12:30:00,58.13,58.14,58.12,58.14,14304.0,47.9588,47.9671,47.9506,47.9671,14304.0
2019-10-07 13:00:00,58.14,58.15,58.12,58.14,50727.0,47.9671,47.9753,47.9506,47.9671,50727.0
2019-10-07 13:30:00,58.14,58.14,58.08,58.11,115452.0,47.9671,47.9671,47.9176,47.9423,115452.0
2019-10-07 14:00:00,58.13,58.15,58.11,58.12,141148.0,47.9588,47.9753,47.9423,47.9506,141148.0
2019-10-07 14:30:00,58.11,58.13,58.09,58.12,26748.0,47.9423,47.9588,47.9258,47.9506,26748.0
2019-10-07 15:00:00,58.12,58.13,58.1,58.12,34600.0,47.9506,47.9588,47.9341,47.9506,34600.0
2019-10-07 15:30:00,58.11,58.11,58.08,58.09,84344.0,47.9423,47.9423,47.9176,47.9258,84344.0
2019-10-08 09:30:00,58.21,58.23,58.15,58.19,102990.0,48.0248,48.0413,47.9753,48.0083,102990.0
2019-10-08 10:00:00,58.19,58.19,58.15,58.18,59986.0,48.0083,48.0083,47.9753,48.0001,59986.0
2019-10-08 10:30:00,58.18,58.2,58.15,58.16,38553.0,48.0001,48.0166,47.9753,47.9836,38553.0
2019-10-08 11:00:00,58.15,58.18,58.15,58.17,31560.0,47.9753,48.0001,47.9753,47.9918,31560.0
2019-10-08 11:30:00,58.17,58.17,58.14,58.15,36180.0,47.9918,47.9918,47.9671,47.9753,36180.0
2019-10-08 12:00:00,58.16,58.16,58.12,58.13,30405.0,47.9836,47.9836,47.9506,47.9588,30405.0
2019-10-08 12:30:00,58.13,58.14,58.11,58.11,93683.0,47.9588,47.9671,47.9423,47.9423,93683.0
2019-10-08 13:00:00,58.12,58.12,58.07,58.09,29355.0,47.9506,47.9506,47.9093,47.9258,29355.0
2019-10-08 13:30:00,58.1,58.14,58.08,58.13,175860.0,47.9341,47.9671,47.9176,47.9588,175860.0
2019-10-08 14:00:00,58.14,58.14,58.1,58.11,37382.0,47.9671,47.9671,47.9341,47.9423,37382.0
2019-10-08 14:30:00,58.11,58.21,58.08,58.13,107665.0,47.9423,48.0248,47.9176,47.9588,107665.0
2019-10-08 15:00:00,58.14,58.18,58.12,58.13,138670.0,47.9671,48.0001,47.9506,47.9588,138670.0
2019-10-08 15:30:00,58.13,58.15,58.1,58.11,97392.0,47.9588,47.9753,47.9341,47.9423,97392.0
2019-10-09 09:30:00,58.15,58.15,58.08,58.1,43426.0,47.9753,47.9753,47.9176,47.9341,43426.0
2019-10-09 10:00:00,58.1,58.13,58.09,58.11,34168.0,47.9341,47.9588,47.9258,47.9423,34168.0
2019-10-09 10:30:00,58.11,58.11,58.09,58.09,29962.0,47.9423,47.9423,47.9258,47.9258,29962.0
2019-10-09 11:00:00,58.09,58.14,58.07,58.12,229258.0,47.9258,47.9671,47.9093,47.9506,229258.0
2019-10-09 11:30:00,58.12,58.12,58.06,58.06,62624.0,47.9506,47.9506,47.9011,47.9011,62624.0
2019-10-09 12:00:00,58.07,58.07,58.03,58.05,32113.0,47.9093,47.9093,47.8763,47.8928,32113.0
2019-10-09 12:30:00,58.04,58.06,58.02,58.03,49244.0,47.8846,47.9011,47.8681,47.8763,49244.0
2019-10-09 13:00:00,58.03,58.05,58.02,58.05,37103.0,47.8763,47.8928,47.8681,47.8928,37103.0
2019-10-09 13:30:00,58.05,58.05,58.01,58.03,67190.0,47.8928,47.8928,47.8598,47.8763,67190.0
2019-10-09 14:00:00,58.04,58.07,58.01,58.03,224362.0,47.8846,47.9093,47.8598,47.8763,224362.0
2019-10-09 14:30:00,58.04,58.06,58.02,58.03,70131.0,47.8846,47.9011,47.8681,47.8763,70131.0
2019-10-09 15:00:00,58.02,58.03,58.01,58.02,93156.0,47.8681,47.8763,47.8598,47.8681,93156.0
2019-10-09 15:30:00,58.03,58.08,58.02,58.06,493144.0,47.8763,47.9176,47.8681,47.9011,493144.0
2019-10-10 09:30:00,57.97,57.97,57.88,57.89,40025.0,47.8268,47.8268,47.7526,47.7608,40025.0
2019-10-10 10:00:00,57.89,57.92,57.85,57.86,46537.0,47.7608,47.7856,47.7278,47.7361,46537.0
2019-10-10 10:30:00,57.86,57.89,57.84,57.87,16504.0,47.7361,47.7608,47.7196,47.7443,16504.0
2019-10-10 11:00:00,57.87,57.9,57.85,57.89,56767.0,47.7443,47.7691,47.7278,47.7608,56767.0
2019-10-10 11:30:00,57.89,57.9,57.85,57.86,29882.0,47.7608,47.7691,47.7278,47.7361,29882.0
2019-10-10 12:00:00,57.85,57.86,57.84,57.85,14821.0,47.7278,47.7361,47.7196,47.7278,14821.0
2019-10-10 12:30:00,57.85,57.87,57.8,57.82,89091.0,47.7278,47.7443,47.6866,47.7031,89091.0
2019-10-10 13:00:00,57.81,57.87,57.81,57.86,81335.0,47.6948,47.7443,47.6948,47.7361,81335.0
2019-10-10 13:30:00,57.87,57.87,57.85,57.86,24537.0,47.7443,47.7443,47.7278,47.7361,24537.0
2019-10-10 14:00:00,57.86,57.88,57.84,57.86,101017.0,47.7361,47.7526,47.7196,47.7361,101017.0
2019-10-10 14:30:00,57.86,57.86,57.82,57.83,105225.0,47.7361,47.7361,47.7031,47.7113,105225.0
2019-10-10 15:00:00,57.84,57.85,57.8,57.82,49109.0,47.7196,47.7278,47.6866,47.7031,49109.0
2019-10-10 15:30:00,57.82,57.82,57.8,57.82,47453.0,47.7031,47.7031,47.6866,47.7031,47453.0
2019-10-11 09:30:00,57.74,57.76,57.7,57.73,60310.0,47.6371,47.6536,47.6041,47.6288,60310.0
2019-10-11 10:00:00,57.73,57.73,57.64,57.66,79551.0,47.6288,47.6288,47.5546,47.5711,79551.0
2019-10-11 10:30:00,57.65,57.66,57.62,57.66,37334.0,47.5628,47.5711,47.5381,47.5711,37334.0
2019-10-11 11:00:00,57.65,57.7,57.64,57.65,23478.0,47.5628,47.6041,47.5546,47.5628,23478.0
2019-10-11 11:30:00,57.66,57.68,57.62,57.64,40648.0,47.5711,47.5876,47.5381,47.5546,40648.0
2019-10-11 12:00:00,57.64,57.68,57.61,57.63,37823.0,47.5546,47.5876,47.5298,47.5463,37823.0
2019-10-11 12:30:00,57.63,57.7,57.63,57.7,21100.0,47.5463,47.6041,47.5463,47.6041,21100.0
2019-10-11 13:00:00,57.69,57.69,57.65,57.67,36048.0,47.5958,47.5958,47.5628,47.5793,36048.0
2019-10-11 13:30:00,57.66,57.72,57.65,57.72,23039.0,47.5711,47.6206,47.5628,47.6206,23039.0
2019-10-11 14:00:00,57.71,57.72,57.69,57.7,30190.0,47.6123,47.6206,47.5958,47.6041,30190.0
2019-10-11 14:30:00,57.71,57.72,57.69,57.7,97157.0,47.6123,47.6206,47.5958,47.6041,97157.0
2019-10-11 15:00:00,57.69,57.7,57.66,57.67,55274.0,47.5958,47.6041,47.5711,47.5793,55274.0
2019-10-11 15:30:00,57.66,57.71,57.64,57.69,108897.0,47.5711,47.6123,47.5546,47.5958,108897.0
2019-10-14 09:30:00,57.76,57.76,57.73,57.73,14471.0,47.6536,47.6536,47.6288,47.6288,14471.0
2019-10-14 10:00:00,57.73,57.76,57.72,57.76,14646.0,47.6288,47.6536,47.6206,47.6536,14646.0
2019-10-14 10:30:00,57.75,57.78,57.75,57.77,10936.0,47.6453,47.6701,47.6453,47.6618,10936.0
2019-10-14 11:00:00,57.77,57.77,57.75,57.76,8073.0,47.6618,47.6618,47.6453,47.6536,8073.0
2019-10-14 11:30:00,57.76,57.77,57.75,57.77,13546.0,47.6536,47.6618,47.6453,47.6618,13546.0
2019-10-14 12:00:00,57.77,57.78,57.76,57.78,9987.0,47.6618,47.6701,47.6536,47.6701,9987.0
2019-10-14 12:30:00,57.78,57.79,57.77,57.79,28554.0,47.6701,47.6783,47.6618,47.6783,28554.0
2019-10-14 13:00:00,57.78,57.79,57.78,57.78,22320.0,47.6701,47.6783,47.6701,47.6701,22320.0
2019-10-14 13:30:00,57.79,57.79,57.77,57.78,12346.0,47.6783,47.6783,47.6618,47.6701,12346.0
2019-10-14 14:00:00,57.77,57.82,57.77,57.81,71658.0,47.6618,47.7031,47.6618,47.6948,71658.0
2019-10-14 14:30:00,57.8,57.81,57.77,57.79,15492.0,47.6866,47.6948,47.6618,47.6783,15492.0
2019-10-14 15:00:00,57.78,57.79,57.77,57.78,15805.0,47.6701,47.6783,47.6618,47.6701,15805.0
2019-10-14 15:30:00,57.78,57.8,57.77,57.8,43718.0,47.6701,47.6866,47.6618,47.6866,43718.0
2019-10-15 09:30:00,57.8,57.82,57.77,57.82,52966.0,47.6866,47.7031,47.6618,47.7031,52966.0
2019-10-15 10:00:00,57.82,57.82,57.76,57.77,37800.0,47.7031,47.7031,47.6536,47.6618,37800.0
2019-10-15 10:30:00,57.76,57.77,57.71,57.73,51044.0,47.6536,47.6618,47.6123,47.6288,51044.0
2019-10-15 11:00:00,57.73,57.79,57.7,57.78,57746.0,47.6288,47.6783,47.6041,47.6701,57746.0
2019-10-15 11:30:00,57.77,57.78,57.75,57.77,27849.0,47.6618,47.6701,47.6453,47.6618,27849.0
2019-10-15 12:00:00,57.77,57.77,57.73,57.73,24737.0,47.6618,47.6618,47.6288,47.6288,24737.0
2019-10-15 12:30:00,57.73,57.74,57.71,57.72,24467.0,47.6288,47.6371,47.6123,47.6206,24467.0
2019-10-15 13:00:00,57.72,57.72,57.7,57.71,34168.0,47.6206,47.6206,47.6041,47.6123,34168.0
2019-10-15 13:30:00,57.71,57.73,57.7,57.72,35605.0,47.6123,47.6288,47.6041,47.6206,35605.0
2019-10-15 14:00:00,57.72,57.73,57.7,57.72,45108.0,47.6206,47.6288,47.6041,47.6206,45108.0
2019-10-15 14:30:00,57.73,57.73,57.67,57.7,47480.0,47.6288,47.6288,47.5793,47.6041,47480.0
2019-10-15 15:00:00,57.71,57.72,57.69,57.7,34866.0,47.6123,47.6206,47.5958,47.6041,34866.0
2019-10-15 15:30:00,57.7,57.7,57.67,57.68,46930.0,47.6041,47.6041,47.5793,47.5876,46930.0
2019-10-16 09:30:00,57.75,57.75,57.71,57.75,21469.0,47.6453,47.6453,47.6123,47.6453,21469.0
2019-10-16 10:00:00,57.75,57.77,57.73,57.75,43559.0,47.6453,47.6618,47.6288,47.6453,43559.0
2019-10-16 10:30:00,57.74,57.77,57.73,57.77,20612.0,47.6371,47.6618,47.6288,47.6618,20612.0
2019-10-16 11:00:00,57.77,57.79,57.76,57.78,21473.0,47.6618,47.6783,47.6536,47.6701,21473.0
2019-10-16 11:30:00,57.79,57.79,57.75,57.79,56312.0,47.6783,47.6783,47.6453,47.6783,56312.0
2019-10-16 12:00:00,57.8,57.82,57.78,57.81,10030.0,47.6866,47.7031,47.6701,47.6948,10030.0
2019-10-16 12:30:00,57.81,57.81,57.77,57.78,30907.0,47.6948,47.6948,47.6618,47.6701,30907.0
2019-10-16 13:00:00,57.79,57.81,57.77,57.81,52069.0,47.6783,47.6948,47.6618,47.6948,52069.0
2019-10-16 13:30:00,57.8,57.81,57.78,57.8,73563.0,47.6866,47.6948,47.6701,47.6866,73563.0
2019-10-16 14:00:00,57.81,57.82,57.79,57.81,36020.0,47.6948,47.7031,47.6783,47.6948,36020.0
2019-10-16 14:30:00,57.81,57.82,57.79,57.81,16930.0,47.6948,47.7031,47.6783,47.6948,16930.0
2019-10-16 15:00:00,57.81,57.81,57.79,57.8,54435.0,47.6948,47.6948,47.6783,47.6866,54435.0
2019-10-16 15:30:00,57.8,57.81,57.78,57.78,78575.0,47.6866,47.6948,47.6701,47.6701,78575.0
2019-10-17 09:30:00,57.79,57.79,57.74,57.78,27785.0,47.6783,47.6783,47.6371,47.6701,27785.0
2019-10-17 10:00:00,57.77,57.8,57.77,57.79,10881.0,47.6618,47.6866,47.6618,47.6783,10881.0
2019-10-17 10:30:00,57.8,57.83,57.79,57.82,16091.0,47.6866,47.7113,47.6783,47.7031,16091.0
2019-10-17 11:00:00,57.83,57.85,57.8,57.84,103880.0,47.7113,47.7278,47.6866,47.7196,103880.0
2019-10-17 11:30:00,57.85,57.9,57.83,57.9,24361.0,47.7278,47.7691,47.7113,47.7691,24361.0
2019-10-17 12:00:00,57.89,57.9,57.87,57.88,37077.0,47.7608,47.7691,47.7443,47.7526,37077.0
2019-10-17 12:30:00,57.88,57.89,57.86,57.88,24951.0,47.7526,47.7608,47.7361,47.7526,24951.0
2019-10-17 13:00:00,57.87,57.88,57.86,57.87,26915.0,47.7443,47.7526,47.7361,47.7443,26915.0
2019-10-17 13:30:00,57.86,57.88,57.86,57.87,20323.0,47.7361,47.7526,47.7361,47.7443,20323.0
2019-10-17 14:00:00,57.86,57.87,57.84,57.84,34250.0,47.7361,47.7443,47.7196,47.7196,34250.0
2019-10-17 14:30:00,57.84,57.86,57.82,57.83,432051.0,47.7196,47.7361,47.7031,47.7113,432051.0
2019-10-17 15:00:00,57.84,57.85,57.82,57.85,149011.0,47.7196,47.7278,47.7031,47.7278,149011.0
2019-10-17 15:30:00,57.85,57.85,57.82,57.83,277461.0,47.7278,47.7278,47.7031,47.7113,277461.0
2019-10-18 09:30:00,57.87,57.89,57.85,57.87,153829.0,47.7443,47.7608,47.7278,47.7443,153829.0
2019-10-18 10:00:00,57.87,57.89,57.85,57.89,121383.0,47.7443,47.7608,47.7278,47.7608,121383.0
2019-10-18 10:30:00,57.89,57.9,57.87,57.89,208190.0,47.7608,47.7691,47.7443,47.7608,208190.0
2019-10-18 11:00:00,57.9,57.92,57.87,57.92,25086.0,47.7691,47.7856,47.7443,47.7856,25086.0
2019-10-18 11:30:00,57.91,57.93,57.9,57.91,29449.0,47.7773,47.7938,47.7691,47.7773,29449.0
2019-10-18 12:00:00,57.9,57.93,57.89,57.93,15794.0,47.7691,47.7938,47.7608,47.7938,15794.0
2019-10-18 12:30:00,57.93,57.94,57.9,57.92,22837.0,47.7938,47.8021,47.7691,47.7856,22837.0
2019-10-18 13:00:00,57.91,57.91,57.89,57.9,20829.0,47.7773,47.7773,47.7608,47.7691,20829.0
2019-10-18 13:30:00,57.91,57.91,57.88,57.9,20330.0,47.7773,47.7773,47.7526,47.7691,20330.0
2019-10-18 14:00:00,57.89,57.91,57.88,57.89,56164.0,47.7608,47.7773,47.7526,47.7608,56164.0
2019-10-18 14:30:00,57.89,57.91,57.88,57.88,27684.0,47.7608,47.7773,47.7526,47.7526,27684.0
2019-10-18 15:00:00,57.87,57.9,57.87,57.88,54526.0,47.7443,47.7691,47.7443,47.7526,54526.0
2019-10-18 15:30:00,57.88,57.89,57.87,57.88,86394.0,47.7526,47.7608,47.7443,47.7526,86394.0
2019-10-21 09:30:00,57.79,57.84,57.79,57.84,26284.0,47.6783,47.7196,47.6783,47.7196,26284.0
2019-10-21 10:00:00,57.84,57.86,57.83,57.85,20535.0,47.7196,47.7361,47.7113,47.7278,20535.0
2019-10-21 10:30:00,57.85,57.86,57.83,57.84,16262.0,47.7278,47.7361,47.7113,47.7196,16262.0
2019-10-21 11:00:00,57.83,57.84,57.8,57.81,12155.0,47.7113,47.7196,47.6866,47.6948,12155.0
2019-10-21 11:30:00,57.8,57.81,57.78,57.79,38376.0,47.6866,47.6948,47.6701,47.6783,38376.0
2019-10-21 12:00:00,57.79,57.82,57.78,57.79,20654.0,47.6783,47.7031,47.6701,47.6783,20654.0
2019-10-21 12:30:00,57.79,57.79,57.78,57.78,19735.0,47.6783,47.6783,47.6701,47.6701,19735.0
2019-10-21 13:00:00,57.78,57.79,57.78,57.79,14429.0,47.6701,47.6783,47.6701,47.6783,14429.0
2019-10-21 13:30:00,57.78,57.79,57.77,57.78,33847.0,47.6701,47.6783,47.6618,47.6701,33847.0
2019-10-21 14:00:00,57.78,57.79,57.77,57.79,34015.0,47.6701,47.6783,47.6618,47.6783,34015.0
2019-10-21 14:30:00,57.79,57.81,57.78,57.79,49367.0,47.6783,47.6948,47.6701,47.6783,49367.0
2019-10-21 15:00:00,57.8,57.8,57.79,57.8,28800.0,47.6866,47.6866,47.6783,47.6866,28800.0
2019-10-21 15:30:00,57.8,57.81,57.79,57.8,60955.0,47.6866,47.6948,47.6783,47.6866,60955.0
2019-10-22 09:30:00,57.91,57.93,57.9,57.9,61797.0,47.7773,47.7938,47.7691,47.7691,61797.0
2019-10-22 10:00:00,57.91,57.91,57.86,57.9,98241.0,47.7773,47.7773,47.7361,47.7691,98241.0
2019-10-22 10:30:00,57.9,57.9,57.87,57.87,25066.0,47.7691,47.7691,47.7443,47.7443,25066.0
2019-10-22 11:00:00,57.88,57.89,57.86,57.87,31642.0,47.7526,47.7608,47.7361,47.7443,31642.0
2019-10-22 11:30:00,57.87,57.87,57.82,57.83,31879.0,47.7443,47.7443,47.7031,47.7113,31879.0
2019-10-22 12:00:00,57.84,57.92,57.82,57.82,22273.0,47.7196,47.7856,47.7031,47.7031,22273.0
2019-10-22 12:30:00,57.83,57.85,57.81,57.83,17708.0,47.7113,47.7278,47.6948,47.7113,17708.0
2019-10-22 13:00:00,57.83,57.85,57.83,57.85,24615.0,47.7113,47.7278,47.7113,47.7278,24615.0
2019-10-22 13:30:00,57.84,57.85,57.83,57.84,15891.0,47.7196,47.7278,47.7113,47.7196,15891.0
2019-10-22 14:00:00,57.83,57.84,57.79,57.81,95931.0,47.7113,47.7196,47.6783,47.6948,95931.0
2019-10-22 14:30:00,57.81,57.88,57.79,57.86,68656.0,47.6948,47.7526,47.6783,47.7361,68656.0
2019-10-22 15:00:00,57.86,57.88,57.85,57.86,25615.0,47.7361,47.7526,47.7278,47.7361,25615.0
2019-10-22 15:30:00,57.86,57.87,57.86,57.86,48801.0,47.7361,47.7443,47.7361,47.7361,48801.0
2019-10-23 09:30:00,57.97,57.97,57.91,57.96,67655.0,47.8268,47.8268,47.7773,47.8186,67655.0
2019-10-23 10:00:00,57.96,57.97,57.93,57.96,79434.0,47.8186,47.8268,47.7938,47.8186,79434.0
2019-10-23 10:30:00,57.95,57.95,57.91,57.91,31408.0,47.8103,47.8103,47.7773,47.7773,31408.0
2019-10-23 11:00:00,57.92,57.92,57.89,57.91,38462.0,47.7856,47.7856,47.7608,47.7773,38462.0
2019-10-23 11:30:00,57.91,57.91,57.89,57.9,37009.0,47.7773,47.7773,47.7608,47.7691,37009.0
2019-10-23 12:00:00,57.89,57.92,57.89,57.9,38307.0,47.7608,47.7856,47.7608,47.7691,38307.0
2019-10-23 12:30:00,57.9,57.91,57.89,57.9,62418.0,47.7691,47.7773,47.7608,47.7691,62418.0
2019-10-23 13:00:00,57.9,57.91,57.88,57.9,24630.0,47.7691,47.7773,47.7526,47.7691,24630.0
2019-10-23 13:30:00,57.91,57.91,57.88,57.89,55396.0,47.7773,47.7773,47.7526,47.7608,55396.0
2019-10-23 14:00:00,57.89,57.91,57.89,57.9,20416.0,47.7608,47.7773,47.7608,47.7691,20416.0
2019-10-23 14:30:00,57.91,57.91,57.88,57.88,44816.0,47.7773,47.7773,47.7526,47.7526,44816.0
2019-10-23 15:00:00,57.89,57.89,57.88,57.89,60897.0,47.7608,47.7608,47.7526,47.7608,60897.0
2019-10-23 15:30:00,57.89,57.89,57.87,57.88,51237.0,47.7608,47.7608,47.7443,47.7526,51237.0
2019-10-24 09:30:00,57.96,58.0,57.94,57.98,35526.0,47.8186,47.8516,47.8021,47.8351,35526.0
2019-10-24 10:00:00,57.98,58.01,57.97,57.99,48508.0,47.8351,47.8598,47.8268,47.8433,48508.0
2019-10-24 10:30:00,57.99,58.0,57.98,57.99,39985.0,47.8433,47.8516,47.8351,47.8433,39985.0
2019-10-24 11:00:00,58.0,58.02,57.99,58.01,32258.0,47.8516,47.8681,47.8433,47.8598,32258.0
2019-10-24 11:30:00,58.0,58.01,57.98,57.99,50350.0,47.8516,47.8598,47.8351,47.8433,50350.0
2019-10-24 12:00:00,58.0,58.02,57.99,58.0,14094.0,47.8516,47.8681,47.8433,47.8516,14094.0
2019-10-24 12:30:00,58.01,58.01,57.99,58.0,11553.0,47.8598,47.8598,47.8433,47.8516,11553.0
2019-10-24 13:00:00,58.0,58.01,57.99,58.0,48166.0,47.8516,47.8598,47.8433,47.8516,48166.0
2019-10-24 13:30:00,58.0,58.01,57.99,57.99,31148.0,47.8516,47.8598,47.8433,47.8433,31148.0
2019-10-24 14:00:00,57.99,57.99,57.97,57.99,29429.0,47.8433,47.8433,47.8268,47.8433,29429.0
2019-10-24 14:30:00,57.99,57.99,57.96,57.96,74904.0,47.8433,47.8433,47.8186,47.8186,74904.0
2019-10-24 15:00:00,57.97,57.97,57.96,57.96,29927.0,47.8268,47.8268,47.8186,47.8186,29927.0
2019-10-24 15:30:00,57.97,57.97,57.95,57.95,41483.0,47.8268,47.8268,47.8103,47.8103,41483.0
2019-10-25 09:30:00,57.98,57.99,57.94,57.95,17328.0,47.8351,47.8433,47.8021,47.8103,17328.0
2019-10-25 10:00:00,57.95,57.97,57.91,57.92,24830.0,47.8103,47.8268,47.7773,47.7856,24830.0
2019-10-25 10:30:00,57.93,57.97,57.93,57.94,14319.0,47.7938,47.8268,47.7938,47.8021,14319.0
2019-10-25 11:00:00,57.95,57.96,57.92,57.93,29496.0,47.8103,47.8186,47.7856,47.7938,29496.0
2019-10-25 11:30:00,57.93,57.95,57.85,57.86,19776.0,47.7938,47.8103,47.7278,47.7361,19776.0
2019-10-25 12:00:00,57.85,57.86,57.82,57.85,26848.0,47.7278,47.7361,47.7031,47.7278,26848.0
2019-10-25 12:30:00,57.83,57.86,57.83,57.85,13959.0,47.7113,47.7361,47.7113,47.7278,13959.0
2019-10-25 13:00:00,57.85,57.88,57.85,57.86,22674.0,47.7278,47.7526,47.7278,47.7361,22674.0
2019-10-25 13:30:00,57.87,57.88,57.86,57.88,13484.0,47.7443,47.7526,47.7361,47.7526,13484.0
2019-10-25 14:00:00,57.87,57.9,57.87,57.88,20424.0,47.7443,47.7691,47.7443,47.7526,20424.0
2019-10-25 14:30:00,57.88,57.9,57.87,57.88,92810.0,47.7526,47.7691,47.7443,47.7526,92810.0
2019-10-25 15:00:00,57.88,57.91,57.87,57.91,25196.0,47.7526,47.7773,47.7443,47.7773,25196.0
2019-10-25 15:30:00,57.91,57.91,57.87,57.88,135232.0,47.7773,47.7773,47.7443,47.7526,135232.0
2019-10-28 09:30:00,57.79,57.79,57.74,57.76,29339.0,47.6783,47.6783,47.6371,47.6536,29339.0
2019-10-28 10:00:00,57.75,57.77,57.75,57.76,38229.0,47.6453,47.6618,47.6453,47.6536,38229.0
2019-10-28 10:30:00,57.75,57.77,57.74,57.77,33603.0,47.6453,47.6618,47.6371,47.6618,33603.0
2019-10-28 11:00:00,57.77,57.78,57.74,57.76,49554.0,47.6618,47.6701,47.6371,47.6536,49554.0
2019-10-28 11:30:00,57.76,57.77,57.74,57.76,55166.0,47.6536,47.6618,47.6371,47.6536,55166.0
2019-10-28 12:00:00,57.76,57.78,57.75,57.76,81639.0,47.6536,47.6701,47.6453,47.6536,81639.0
2019-10-28 12:30:00,57.75,57.79,57.74,57.79,24026.0,47.6453,47.6783,47.6371,47.6783,24026.0
2019-10-28 13:00:00,57.79,57.8,57.78,57.8,28645.0,47.6783,47.6866,47.6701,47.6866,28645.0
2019-10-28 13:30:00,57.8,57.8,57.77,57.8,59237.0,47.6866,47.6866,47.6618,47.6866,59237.0
2019-10-28 14:00:00,57.8,57.81,57.78,57.79,31725.0,47.6866,47.6948,47.6701,47.6783,31725.0
2019-10-28 14:30:00,57.79,57.81,57.78,57.79,40298.0,47.6783,47.6948,47.6701,47.6783,40298.0
2019-10-28 15:00:00,57.78,57.82,57.77,57.82,41165.0,47.6701,47.7031,47.6618,47.7031,41165.0
2019-10-28 15:30:00,57.82,57.82,57.79,57.8,56425.0,47.7031,47.7031,47.6783,47.6866,56425.0
2019-10-29 09:30:00,57.83,57.83,57.76,57.78,145347.0,47.7113,47.7113,47.6536,47.6701,145347.0
2019-10-29 10:00:00,57.78,57.78,57.76,57.77,30936.0,47.6701,47.6701,47.6536,47.6618,30936.0
2019-10-29 10:30:00,57.77,57.78,57.75,57.77,84876.0,47.6618,47.6701,47.6453,47.6618,84876.0
2019-10-29 11:00:00,57.77,57.79,57.74,57.78,28893.0,47.6618,47.6783,47.6371,47.6701,28893.0
2019-10-29 11:30:00,57.78,57.78,57.75,57.78,21703.0,47.6701,47.6701,47.6453,47.6701,21703.0
2019-10-29 12:00:00,57.77,57.78,57.76,57.76,28749.0,47.6618,47.6701,47.6536,47.6536,28749.0
2019-10-29 12:30:00,57.77,57.78,57.76,57.77,56112.0,47.6618,47.6701,47.6536,47.6618,56112.0
2019-10-29 13:00:00,57.77,57.78,57.76,57.78,24309.0,47.6618,47.6701,47.6536,47.6701,24309.0
2019-10-29 13:30:00,57.77,57.78,57.76,57.76,25110.0,47.6618,47.6701,47.6536,47.6536,25110.0
2019-10-29 14:00:00,57.77,57.77,57.76,57.77,23727.0,47.6618,47.6618,47.6536,47.6618,23727.0
2019-10-29 14:30:00,57.77,57.78,57.76,57.78,27294.0,47.6618,47.6701,47.6536,47.6701,27294.0
2019-10-29 15:00:00,57.78,57.78,57.76,57.77,63609.0,47.6701,47.6701,47.6536,47.6618,63609.0
2019-10-29 15:30:00,57.77,57.77,57.74,57.75,69582.0,47.6618,47.6618,47.6371,47.6453,69582.0
2019-10-30 09:30:00,57.74,57.78,57.73,57.74,36339.0,47.6371,47.6701,47.6288,47.6371,36339.0
2019-10-30 10:00:00,57.73,57.79,57.73,57.76,36229.0,47.6288,47.6783,47.6288,47.6536,36229.0
2019-10-30 10:30:00,57.76,57.78,57.75,57.78,24583.0,47.6536,47.6701,47.6453,47.6701,24583.0
2019-10-30 11:00:00,57.78,57.82,57.78,57.81,70412.0,47.6701,47.7031,47.6701,47.6948,70412.0
2019-10-30 11:30:00,57.82,57.83,57.79,57.81,51703.0,47.7031,47.7113,47.6783,47.6948,51703.0
2019-10-30 12:00:00,57.81,57.81,57.77,57.8,12292.0,47.6948,47.6948,47.6618,47.6866,12292.0
2019-10-30 12:30:00,57.8,57.8,57.78,57.79,45999.0,47.6866,47.6866,47.6701,47.6783,45999.0
2019-10-30 13:00:00,57.8,57.81,57.79,57.79,17187.0,47.6866,47.6948,47.6783,47.6783,17187.0
2019-10-30 13:30:00,57.8,57.81,57.79,57.8,18158.0,47.6866,47.6948,47.6783,47.6866,18158.0
2019-10-30 14:00:00,57.79,57.81,57.7,57.79,34226.0,47.6783,47.6948,47.6041,47.6783,34226.0
2019-10-30 14:30:00,57.78,57.82,57.69,57.82,25790.0,47.6701,47.7031,47.5958,47.7031,25790.0
2019-10-30 15:00:00,57.82,57.89,57.82,57.86,56512.0,47.7031,47.7608,47.7031,47.7361,56512.0
2019-10-30 15:30:00,57.87,57.89,57.85,57.87,59242.0,47.7443,47.7608,47.7278,47.7443,59242.0
2019-10-31 09:30:00,58.03,58.09,58.0,58.09,49265.0,47.8763,47.9258,47.8516,47.9258,49265.0
2019-10-31 10:00:00,58.09,58.13,58.06,58.13,29115.0,47.9258,47.9588,47.9011,47.9588,29115.0
2019-10-31 10:30:00,58.12,58.17,58.1,58.1,39797.0,47.9506,47.9918,47.9341,47.9341,39797.0
2019-10-31 11:00:00,58.11,58.13,58.1,58.13,22610.0,47.9423,47.9588,47.9341,47.9588,22610.0
2019-10-31 11:30:00,58.15,58.15,58.08,58.09,45361.0,47.9753,47.9753,47.9176,47.9258,45361.0
2019-10-31 12:00:00,58.09,58.1,58.08,58.1,36066.0,47.9258,47.9341,47.9176,47.9341,36066.0
2019-10-31 12:30:00,58.1,58.11,58.08,58.1,64248.0,47.9341,47.9423,47.9176,47.9341,64248.0
2019-10-31 13:00:00,58.1,58.11,58.09,58.1,51792.0,47.9341,47.9423,47.9258,47.9341,51792.0
2019-10-31 13:30:00,58.1,58.12,58.09,58.12,26886.0,47.9341,47.9506,47.9258,47.9506,26886.0
2019-10-31 14:00:00,58.12,58.14,58.11,58.14,444060.0,47.9506,47.9671,47.9423,47.9671,444060.0
2019-10-31 14:30:00,58.14,58.15,58.12,58.13,39260.0,47.9671,47.9753,47.9506,47.9588,39260.0
2019-10-31 15:00:00,58.12,58.16,58.12,58.16,93773.0,47.9506,47.9836,47.9506,47.9836,93773.0
2019-10-31 15:30:00,58.16,58.17,58.14,58.16,47624.0,47.9836,47.9918,47.9671,47.9836,47624.0
2019-11-01 09:30:00,58.01,58.08,57.98,58.04,76477.0,47.9923,48.0503,47.9675,48.0172,76477.0
2019-11-01 10:00:00,58.05,58.11,58.04,58.05,51367.0,48.0254,48.0751,48.0172,48.0254,51367.0
2019-11-01 10:30:00,58.05,58.05,58.02,58.03,13800.0,48.0254,48.0254,48.0006,48.0089,13800.0
2019-11-01 11:00:00,58.02,58.04,58.0,58.0,29517.0,48.0006,48.0172,47.9841,47.9841,29517.0
2019-11-01 11:30:00,58.0,58.01,57.98,57.99,44786.0,47.9841,47.9923,47.9675,47.9758,44786.0
2019-11-01 12:00:00,58.0,58.0,57.94,57.95,9314.0,47.9841,47.9841,47.9344,47.9427,9314.0
2019-11-01 12:30:00,57.94,57.97,57.94,57.96,19661.0,47.9344,47.9592,47.9344,47.951,19661.0
2019-11-01 13:00:00,57.96,57.98,57.92,57.94,55365.0,47.951,47.9675,47.9179,47.9344,55365.0
2019-11-01 13:30:00,57.94,57.99,57.94,57.98,25951.0,47.9344,47.9758,47.9344,47.9675,25951.0
2019-11-01 14:00:00,57.98,58.0,57.97,57.98,32242.0,47.9675,47.9841,47.9592,47.9675,32242.0
2019-11-01 14:30:00,57.98,58.0,57.97,58.0,29126.0,47.9675,47.9841,47.9592,47.9841,29126.0
2019-11-01 15:00:00,58.0,58.03,57.99,58.01,29520.0,47.9841,48.0089,47.9758,47.9923,29520.0
2019-11-01 15:30:00,58.02,58.03,58.0,58.0,66406.0,48.0006,48.0089,47.9841,47.9841,66406.0
2019-11-04 09:30:00,57.89,57.89,57.85,57.86,172442.0,47.8931,47.8931,47.86,47.8682,172442.0
2019-11-04 10:00:00,57.86,57.89,57.85,57.87,17456.0,47.8682,47.8931,47.86,47.8765,17456.0
2019-11-04 10:30:00,57.87,57.87,57.84,57.85,22504.0,47.8765,47.8765,47.8517,47.86,22504.0
2019-11-04 11:00:00,57.85,57.85,57.81,57.83,60692.0,47.86,47.86,47.8269,47.8434,60692.0
2019-11-04 11:30:00,57.83,57.85,57.82,57.84,25686.0,47.8434,47.86,47.8352,47.8517,25686.0
2019-11-04 12:00:00,57.84,57.85,57.82,57.84,15255.0,47.8517,47.86,47.8352,47.8517,15255.0
2019-11-04 12:30:00,57.85,57.85,57.84,57.85,23332.0,47.86,47.86,47.8517,47.86,23332.0
2019-11-04 13:00:00,57.85,57.86,57.84,57.85,39701.0,47.86,47.8682,47.8517,47.86,39701.0
2019-11-04 13:30:00,57.84,57.86,57.84,57.84,18156.0,47.8517,47.8682,47.8517,47.8517,18156.0
2019-11-04 14:00:00,57.84,57.84,57.81,57.81,51272.0,47.8517,47.8517,47.8269,47.8269,51272.0
2019-11-04 14:30:00,57.82,57.83,57.81,57.82,51762.0,47.8352,47.8434,47.8269,47.8352,51762.0
2019-11-04 15:00:00,57.82,57.84,57.81,57.83,33671.0,47.8352,47.8517,47.8269,47.8434,33671.0
2019-11-04 15:30:00,57.83,57.83,57.82,57.83,43526.0,47.8434,47.8434,47.8352,47.8434,43526.0
2019-11-05 09:30:00,57.66,57.69,57.64,57.68,61284.0,47.7028,47.7276,47.6862,47.7193,61284.0
2019-11-05 10:00:00,57.67,57.67,57.54,57.58,57434.0,47.7111,47.7111,47.6035,47.6366,57434.0
2019-11-05 10:30:00,57.58,57.6,57.57,57.58,20111.0,47.6366,47.6531,47.6283,47.6366,20111.0
2019-11-05 11:00:00,57.57,57.61,57.55,57.6,63049.0,47.6283,47.6614,47.6118,47.6531,63049.0
2019-11-05 11:30:00,57.59,57.6,57.55,57.57,23535.0,47.6449,47.6531,47.6118,47.6283,23535.0
2019-11-05 12:00:00,57.57,57.58,57.56,57.58,12590.0,47.6283,47.6366,47.6201,47.6366,12590.0
2019-11-05 12:30:00,57.57,57.6,57.57,57.59,22463.0,47.6283,47.6531,47.6283,47.6449,22463.0
2019-11-05 13:00:00,57.59,57.61,57.58,57.61,25597.0,47.6449,47.6614,47.6366,47.6614,25597.0
2019-11-05 13:30:00,57.61,57.61,57.58,57.6,53011.0,47.6614,47.6614,47.6366,47.6531,53011.0
2019-11-05 14:00:00,57.6,57.61,57.59,57.61,26362.0,47.6531,47.6614,47.6449,47.6614,26362.0
2019-11-05 14:30:00,57.61,57.61,57.57,57.58,242520.0,47.6614,47.6614,47.6283,47.6366,242520.0
2019-11-05 15:00:00,57.58,57.62,57.57,57.62,127535.0,47.6366,47.6697,47.6283,47.6697,127535.0
2019-11-05 15:30:00,57.62,57.63,57.6,57.62,36464.0,47.6697,47.678,47.6531,47.6697,36464.0
2019-11-06 09:30:00,57.72,57.75,57.7,57.73,99288.0,47.7524,47.7772,47.7359,47.7607,99288.0
2019-11-06 10:00:00,57.73,57.74,57.71,57.73,86788.0,47.7607,47.769,47.7441,47.7607,86788.0
2019-11-06 10:30:00,57.73,57.76,57.72,57.76,97907.0,47.7607,47.7855,47.7524,47.7855,97907.0
2019-11-06 11:00:00,57.76,57.76,57.72,57.74,78816.0,47.7855,47.7855,47.7524,47.769,78816.0
2019-11-06 11:30:00,57.74,57.81,57.72,57.79,96003.0,47.769,47.8269,47.7524,47.8103,96003.0
2019-11-06 12:00:00,57.8,57.82,57.78,57.81,78442.0,47.8186,47.8352,47.8021,47.8269,78442.0
2019-11-06 12:30:00,57.82,57.82,57.79,57.81,64620.0,47.8352,47.8352,47.8103,47.8269,64620.0
2019-11-06 13:00:00,57.81,57.83,57.8,57.82,148119.0,47.8269,47.8434,47.8186,47.8352,148119.0
2019-11-06 13:30:00,57.82,57.82,57.79,57.79,2463969.0,47.8352,47.8352,47.8103,47.8103,2463969.0
2019-11-06 14:00:00,57.8,57.82,57.79,57.79,26345.0,47.8186,47.8352,47.8103,47.8103,26345.0
2019-11-06 14:30:00,57.79,57.81,57.77,57.78,46437.0,47.8103,47.8269,47.7938,47.8021,46437.0
2019-11-06 15:00:00,57.77,57.79,57.75,57.78,70252.0,47.7938,47.8103,47.7772,47.8021,70252.0
2019-11-06 15:30:00,57.78,57.79,57.77,57.78,100355.0,47.8021,47.8103,47.7938,47.8021,100355.0
2019-11-07 09:30:00,57.64,57.64,57.59,57.6,34704.0,47.6862,47.6862,47.6449,47.6531,34704.0
2019-11-07 10:00:00,57.59,57.61,57.59,57.6,31947.0,47.6449,47.6614,47.6449,47.6531,31947.0
2019-11-07 10:30:00,57.6,57.6,57.5,57.51,25370.0,47.6531,47.6531,47.5704,47.5787,25370.0
2019-11-07 11:00:00,57.53,57.55,57.5,57.53,27678.0,47.5952,47.6118,47.5704,47.5952,27678.0
2019-11-07 11:30:00,57.52,57.53,57.46,57.48,21053.0,47.587,47.5952,47.5373,47.5539,21053.0
2019-11-07 12:00:00,57.47,57.48,57.44,57.45,12563.0,47.5456,47.5539,47.5208,47.529,12563.0
2019-11-07 12:30:00,57.44,57.46,57.39,57.43,17059.0,47.5208,47.5373,47.4794,47.5125,17059.0
2019-11-07 13:00:00,57.44,57.48,57.42,57.48,31509.0,47.5208,47.5539,47.5042,47.5539,31509.0
2019-11-07 13:30:00,57.48,57.51,57.46,57.48,104963.0,47.5539,47.5787,47.5373,47.5539,104963.0
2019-11-07 14:00:00,57.49,57.49,57.45,57.47,40855.0,47.5621,47.5621,47.529,47.5456,40855.0
2019-11-07 14:30:00,57.47,57.54,57.45,57.5,39930.0,47.5456,47.6035,47.529,47.5704,39930.0
2019-11-07 15:00:00,57.52,57.54,57.48,57.51,210753.0,47.587,47.6035,47.5539,47.5787,210753.0
2019-11-07 15:30:00,57.52,57.54,57.49,57.53,98451.0,47.587,47.6035,47.5621,47.5952,98451.0
2019-11-08 09:30:00,57.51,57.56,57.47,57.55,63843.0,47.5787,47.6201,47.5456,47.6118,63843.0
2019-11-08 10:00:00,57.58,57.61,57.52,57.54,27075.0,47.6366,47.6614,47.587,47.6035,27075.0
2019-11-08 10:30:00,57.54,57.57,57.49,57.53,31650.0,47.6035,47.6283,47.5621,47.5952,31650.0
2019-11-08 11:00:00,57.56,57.57,57.54,57.56,24457.0,47.6201,47.6283,47.6035,47.6201,24457.0
2019-11-08 11:30:00,57.55,57.56,57.51,57.53,18777.0,47.6118,47.6201,47.5787,47.5952,18777.0
2019-11-08 12:00:00,57.53,57.54,57.5,57.51,5730.0,47.5952,47.6035,47.5704,47.5787,5730.0
2019-11-08 12:30:00,57.51,57.52,57.5,57.51,15754.0,47.5787,47.587,47.5704,47.5787,15754.0
2019-11-08 13:00:00,57.52,57.52,57.48,57.49,41063.0,47.587,47.587,47.5539,47.5621,41063.0
2019-11-08 13:30:00,57.51,57.51,57.48,57.49,19790.0,47.5787,47.5787,47.5539,47.5621,19790.0
2019-11-08 14:00:00,57.48,57.5,57.47,57.48,52455.0,47.5539,47.5704,47.5456,47.5539,52455.0
2019-11-08 14:30:00,57.48,57.49,57.47,57.48,27141.0,47.5539,47.5621,47.5456,47.5539,27141.0
2019-11-08 15:00:00,57.48,57.48,57.45,57.45,46660.0,47.5539,47.5539,47.529,47.529,46660.0
2019-11-08 15:30:00,57.45,57.47,57.45,57.45,46641.0,47.529,47.5456,47.529,47.529,46641.0
2019-11-11 09:30:00,57.54,57.55,57.51,57.53,20013.0,47.6035,47.6118,47.5787,47.5952,20013.0
2019-11-11 10:00:00,57.53,57.53,57.48,57.48,16071.0,47.5952,47.5952,47.5539,47.5539,16071.0
2019-11-11 10:30:00,57.48,57.48,57.45,57.46,16223.0,47.5539,47.5539,47.529,47.5373,16223.0
2019-11-11 11:00:00,57.45,57.48,57.45,57.47,90449.0,47.529,47.5539,47.529,47.5456,90449.0
2019-11-11 11:30:00,57.48,57.48,57.45,57.46,19424.0,47.5539,47.5539,47.529,47.5373,19424.0
2019-11-11 12:00:00,57.46,57.46,57.44,57.45,31378.0,47.5373,47.5373,47.5208,47.529,31378.0
2019-11-11 12:30:00,57.45,57.46,57.44,57.45,8849.0,47.529,47.5373,47.5208,47.529,8849.0
2019-11-11 13:00:00,57.46,57.46,57.45,57.46,14247.0,47.5373,47.5373,47.529,47.5373,14247.0
2019-11-11 13:30:00,57.46,57.47,57.45,57.47,15921.0,47.5373,47.5456,47.529,47.5456,15921.0
2019-11-11 14:00:00,57.47,57.47,57.46,57.47,19404.0,47.5456,47.5456,47.5373,47.5456,19404.0
2019-11-11 14:30:00,57.47,57.48,57.45,57.46,33085.0,47.5456,47.5539,47.529,47.5373,33085.0
2019-11-11 15:00:00,57.46,57.49,57.45,57.48,37949.0,47.5373,47.5621,47.529,47.5539,37949.0
2019-11-11 15:30:00,57.49,57.49,57.46,57.46,30398.0,47.5621,47.5621,47.5373,47.5373,30398.0
2019-11-12 09:30:00,57.49,57.49,57.44,57.44,42395.0,47.5621,47.5621,47.5208,47.5208,42395.0
2019-11-12 10:00:00,57.45,57.48,57.44,57.47,341218.0,47.529,47.5539,47.5208,47.5456,341218.0
2019-11-12 10:30:00,57.47,57.47,57.44,57.46,26192.0,47.5456,47.5456,47.5208,47.5373,26192.0
2019-11-12 11:00:00,57.44,57.44,57.43,57.44,21468.0,47.5208,47.5208,47.5125,47.5208,21468.0
2019-11-12 11:30:00,57.44,57.47,57.43,57.47,1114939.0,47.5208,47.5456,47.5125,47.5456,1114939.0
2019-11-12 12:00:00,57.47,57.47,57.45,57.47,38833.0,47.5456,47.5456,47.529,47.5456,38833.0
2019-11-12 12:30:00,57.48,57.5,57.47,57.49,24033.0,47.5539,47.5704,47.5456,47.5621,24033.0
2019-11-12 13:00:00,57.49,57.5,57.46,57.49,15889.0,47.5621,47.5704,47.5373,47.5621,15889.0
2019-11-12 13:30:00,57.48,57.5,57.46,57.46,21094.0,47.5539,47.5704,47.5373,47.5373,21094.0
2019-11-12 14:00:00,57.46,57.51,57.46,57.49,43539.0,47.5373,47.5787,47.5373,47.5621,43539.0
2019-11-12 14:30:00,57.48,57.52,57.47,57.52,78988.0,47.5539,47.587,47.5456,47.587,78988.0
2019-11-12 15:00:00,57.51,57.51,57.48,57.49,41359.0,47.5787,47.5787,47.5539,47.5621,41359.0
2019-11-12 15:30:00,57.49,57.49,57.46,57.47,94469.0,47.5621,47.5621,47.5373,47.5456,94469.0
2019-11-13 09:30:00,57.61,57.61,57.58,57.6,37462.0,47.6614,47.6614,47.6366,47.6531,37462.0
2019-11-13 10:00:00,57.6,57.61,57.57,57.61,44251.0,47.6531,47.6614,47.6283,47.6614,44251.0
2019-11-13 10:30:00,57.6,57.64,57.6,57.6,63524.0,47.6531,47.6862,47.6531,47.6531,63524.0
2019-11-13 11:00:00,57.61,57.63,57.59,57.6,52352.0,47.6614,47.678,47.6449,47.6531,52352.0
2019-11-13 11:30:00,57.6,57.61,57.58,57.59,52260.0,47.6531,47.6614,47.6366,47.6449,52260.0
2019-11-13 12:00:00,57.59,57.59,57.58,57.59,23073.0,47.6449,47.6449,47.6366,47.6449,23073.0
2019-11-13 12:30:00,57.59,57.61,57.56,57.58,77740.0,47.6449,47.6614,47.6201,47.6366,77740.0
2019-11-13 13:00:00,57.58,57.61,57.58,57.58,22089.0,47.6366,47.6614,47.6366,47.6366,22089.0
2019-11-13 13:30:00,57.59,57.61,57.58,57.61,55966.0,47.6449,47.6614,47.6366,47.6614,55966.0
2019-11-13 14:00:00,57.62,57.63,57.6,57.62,15826.0,47.6697,47.678,47.6531,47.6697,15826.0
2019-11-13 14:30:00,57.63,57.63,57.6,57.62,21255.0,47.678,47.678,47.6531,47.6697,21255.0
2019-11-13 15:00:00,57.62,57.62,57.6,57.6,41576.0,47.6697,47.6697,47.6531,47.6531,41576.0
2019-11-13 15:30:00,57.61,57.61,57.57,57.59,93971.0,47.6614,47.6614,47.6283,47.6449,93971.0
2019-11-14 09:30:00,57.77,57.8,57.76,57.78,61917.0,47.7938,47.8186,47.7855,47.8021,61917.0
2019-11-14 10:00:00,57.78,57.79,57.76,57.78,40370.0,47.8021,47.8103,47.7855,47.8021,40370.0
2019-11-14 10:30:00,57.78,57.79,57.76,57.78,26725.0,47.8021,47.8103,47.7855,47.8021,26725.0
2019-11-14 11:00:00,57.79,57.82,57.78,57.8,141685.0,47.8103,47.8352,47.8021,47.8186,141685.0
2019-11-14 11:30:00,57.81,57.82,57.8,57.8,33894.0,47.8269,47.8352,47.8186,47.8186,33894.0
2019-11-14 12:00:00,57.81,57.82,57.8,57.82,16171.0,47.8269,47.8352,47.8186,47.8352,16171.0
2019-11-14 12:30:00,57.82,57.83,57.81,57.83,30270.0,47.8352,47.8434,47.8269,47.8434,30270.0
2019-11-14 13:00:00,57.83,57.84,57.81,57.83,27693.0,47.8434,47.8517,47.8269,47.8434,27693.0
2019-11-14 13:30:00,57.83,57.84,57.82,57.84,32748.0,47.8434,47.8517,47.8352,47.8517,32748.0
2019-11-14 14:00:00,57.84,57.84,57.81,57.82,65806.0,47.8517,47.8517,47.8269,47.8352,65806.0
2019-11-14 14:30:00,57.83,57.84,57.82,57.84,21057.0,47.8434,47.8517,47.8352,47.8517,21057.0
2019-11-14 15:00:00,57.84,57.84,57.81,57.82,46794.0,47.8517,47.8517,47.8269,47.8352,46794.0
2019-11-14 15:30:00,57.82,57.82,57.8,57.8,75624.0,47.8352,47.8352,47.8186,47.8186,75624.0
2019-11-15 09:30:00,57.76,57.78,57.73,57.78,28243.0,47.7855,47.8021,47.7607,47.8021,28243.0
2019-11-15 10:00:00,57.78,57.8,57.76,57.8,17042.0,47.8021,47.8186,47.7855,47.8186,17042.0
2019-11-15 10:30:00,57.79,57.84,57.79,57.81,22244.0,47.8103,47.8517,47.8103,47.8269,22244.0
2019-11-15 11:00:00,57.81,57.81,57.78,57.78,13117.0,47.8269,47.8269,47.8021,47.8021,13117.0
2019-11-15 11:30:00,57.78,57.79,57.76,57.79,15595.0,47.8021,47.8103,47.7855,47.8103,15595.0
2019-11-15 12:00:00,57.79,57.81,57.78,57.81,158439.0,47.8103,47.8269,47.8021,47.8269,158439.0
2019-11-15 12:30:00,57.8,57.82,57.8,57.81,18516.0,47.8186,47.8352,47.8186,47.8269,18516.0
2019-11-15 13:00:00,57.81,57.83,57.8,57.81,27380.0,47.8269,47.8434,47.8186,47.8269,27380.0
2019-11-15 13:30:00,57.81,57.81,57.79,57.8,21010.0,47.8269,47.8269,47.8103,47.8186,21010.0
2019-11-15 14:00:00,57.79,57.8,57.78,57.8,31878.0,47.8103,47.8186,47.8021,47.8186,31878.0
2019-11-15 14:30:00,57.8,57.8,57.77,57.78,49724.0,47.8186,47.8186,47.7938,47.8021,49724.0
2019-11-15 15:00:00,57.79,57.79,57.76,57.78,65538.0,47.8103,47.8103,47.7855,47.8021,65538.0
2019-11-15 15:30:00,57.78,57.79,57.77,57.78,59504.0,47.8021,47.8103,47.7938,47.8021,59504.0
2019-11-18 09:30:00,57.86,57.88,57.83,57.84,39460.0,47.8682,47.8848,47.8434,47.8517,39460.0
2019-11-18 10:00:00,57.84,57.89,57.83,57.88,30897.0,47.8517,47.8931,47.8434,47.8848,30897.0
2019-11-18 10:30:00,57.88,57.89,57.86,57.88,167990.0,47.8848,47.8931,47.8682,47.8848,167990.0
2019-11-18 11:00:00,57.87,57.88,57.84,57.86,44508.0,47.8765,47.8848,47.8517,47.8682,44508.0
2019-11-18 11:30:00,57.87,57.87,57.84,57.87,45302.0,47.8765,47.8765,47.8517,47.8765,45302.0
2019-11-18 12:00:00,57.87,57.89,57.86,57.89,39883.0,47.8765,47.8931,47.8682,47.8931,39883.0
2019-11-18 12:30:00,57.88,57.89,57.85,57.86,47649.0,47.8848,47.8931,47.86,47.8682,47649.0
2019-11-18 13:00:00,57.85,57.87,57.85,57.87,16536.0,47.86,47.8765,47.86,47.8765,16536.0
2019-11-18 13:30:00,57.86,57.87,57.85,57.86,75549.0,47.8682,47.8765,47.86,47.8682,75549.0
2019-11-18 14:00:00,57.86,57.88,57.85,57.87,48764.0,47.8682,47.8848,47.86,47.8765,48764.0
2019-11-18 14:30:00,57.87,57.87,57.86,57.86,45694.0,47.8765,47.8765,47.8682,47.8682,45694.0
2019-11-18 15:00:00,57.86,57.87,57.85,57.87,56317.0,47.8682,47.8765,47.86,47.8765,56317.0
2019-11-18 15:30:00,57.87,57.87,57.84,57.85,74965.0,47.8765,47.8765,47.8517,47.86,74965.0
2019-11-19 09:30:00,57.87,57.9,57.86,57.88,52070.0,47.8765,47.9013,47.8682,47.8848,52070.0
2019-11-19 10:00:00,57.88,57.9,57.87,57.88,30524.0,47.8848,47.9013,47.8765,47.8848,30524.0
2019-11-19 10:30:00,57.88,57.9,57.87,57.9,20723.0,47.8848,47.9013,47.8765,47.9013,20723.0
2019-11-19 11:00:00,57.9,57.91,57.88,57.9,38764.0,47.9013,47.9096,47.8848,47.9013,38764.0
2019-11-19 11:30:00,57.89,57.91,57.86,57.87,151218.0,47.8931,47.9096,47.8682,47.8765,151218.0
2019-11-19 12:00:00,57.88,57.9,57.86,57.89,19175.0,47.8848,47.9013,47.8682,47.8931,19175.0
2019-11-19 12:30:00,57.9,57.92,57.89,57.91,29256.0,47.9013,47.9179,47.8931,47.9096,29256.0
2019-11-19 13:00:00,57.91,57.92,57.89,57.9,38259.0,47.9096,47.9179,47.8931,47.9013,38259.0
2019-11-19 13:30:00,57.89,57.92,57.89,57.92,42673.0,47.8931,47.9179,47.8931,47.9179,42673.0
2019-11-19 14:00:00,57.92,57.93,57.9,57.92,45529.0,47.9179,47.9262,47.9013,47.9179,45529.0
2019-11-19 14:30:00,57.92,57.92,57.9,57.91,64608.0,47.9179,47.9179,47.9013,47.9096,64608.0
2019-11-19 15:00:00,57.91,57.92,57.9,57.91,64966.0,47.9096,47.9179,47.9013,47.9096,64966.0
2019-11-19 15:30:00,57.89,57.92,57.89,57.9,88336.0,47.8931,47.9179,47.8931,47.9013,88336.0
2019-11-20 09:30:00,57.96,57.99,57.93,57.98,58556.0,47.951,47.9758,47.9262,47.9675,58556.0
2019-11-20 10:00:00,57.98,57.98,57.96,57.96,16220.0,47.9675,47.9675,47.951,47.951,16220.0
2019-11-20 10:30:00,57.96,57.99,57.93,57.99,35689.0,47.951,47.9758,47.9262,47.9758,35689.0
2019-11-20 11:00:00,58.0,58.0,57.97,57.98,24045.0,47.9841,47.9841,47.9592,47.9675,24045.0
2019-11-20 11:30:00,57.98,57.98,57.95,57.95,57128.0,47.9675,47.9675,47.9427,47.9427,57128.0
2019-11-20 12:00:00,57.96,57.96,57.93,57.94,17711.0,47.951,47.951,47.9262,47.9344,17711.0
2019-11-20 12:30:00,57.94,57.98,57.93,57.97,14342.0,47.9344,47.9675,47.9262,47.9592,14342.0
2019-11-20 13:00:00,57.98,57.99,57.94,57.98,24340.0,47.9675,47.9758,47.9344,47.9675,24340.0
2019-11-20 13:30:00,57.98,58.02,57.96,57.98,23697.0,47.9675,48.0006,47.951,47.9675,23697.0
2019-11-20 14:00:00,57.98,58.0,57.96,57.99,12067.0,47.9675,47.9841,47.951,47.9758,12067.0
2019-11-20 14:30:00,57.99,58.0,57.96,58.0,31490.0,47.9758,47.9841,47.951,47.9841,31490.0
2019-11-20 15:00:00,58.0,58.0,57.98,58.0,55443.0,47.9841,47.9841,47.9675,47.9841,55443.0
2019-11-20 15:30:00,58.0,58.0,57.97,57.97,42022.0,47.9841,47.9841,47.9592,47.9592,42022.0
2019-11-21 09:30:00,57.91,57.93,57.88,57.89,64887.0,47.9096,47.9262,47.8848,47.8931,64887.0
2019-11-21 10:00:00,57.89,57.92,57.85,57.89,37043.0,47.8931,47.9179,47.86,47.8931,37043.0
2019-11-21 10:30:00,57.88,57.92,57.88,57.9,42248.0,47.8848,47.9179,47.8848,47.9013,42248.0
2019-11-21 11:00:00,57.91,57.92,57.88,57.9,27169.0,47.9096,47.9179,47.8848,47.9013,27169.0
2019-11-21 11:30:00,57.9,57.92,57.89,57.9,32242.0,47.9013,47.9179,47.8931,47.9013,32242.0
2019-11-21 12:00:00,57.9,57.9,57.87,57.88,16694.0,47.9013,47.9013,47.8765,47.8848,16694.0
2019-11-21 12:30:00,57.88,57.88,57.86,57.87,14615.0,47.8848,47.8848,47.8682,47.8765,14615.0
2019-11-21 13:00:00,57.87,57.87,57.84,57.86,13246.0,47.8765,47.8765,47.8517,47.8682,13246.0
2019-11-21 13:30:00,57.86,57.89,57.85,57.87,27635.0,47.8682,47.8931,47.86,47.8765,27635.0
2019-11-21 14:00:00,57.88,57.89,57.86,57.86,41768.0,47.8848,47.8931,47.8682,47.8682,41768.0
2019-11-21 14:30:00,57.87,57.89,57.86,57.88,20098.0,47.8765,47.8931,47.8682,47.8848,20098.0
2019-11-21 15:00:00,57.89,57.9,57.87,57.88,49289.0,47.8931,47.9013,47.8765,47.8848,49289.0
2019-11-21 15:30:00,57.88,57.9,57.87,57.89,85030.0,47.8848,47.9013,47.8765,47.8931,85030.0
2019-11-22 09:30:00,57.96,57.98,57.91,57.92,165298.0,47.951,47.9675,47.9096,47.9179,165298.0
2019-11-22 10:00:00,57.92,57.94,57.9,57.93,15971.0,47.9179,47.9344,47.9013,47.9262,15971.0
2019-11-22 10:30:00,57.94,57.95,57.9,57.95,39391.0,47.9344,47.9427,47.9013,47.9427,39391.0
2019-11-22 11:00:00,57.94,57.97,57.92,57.94,66653.0,47.9344,47.9592,47.9179,47.9344,66653.0
2019-11-22 11:30:00,57.94,57.94,57.91,57.93,11316.0,47.9344,47.9344,47.9096,47.9262,11316.0
2019-11-22 12:00:00,57.93,57.97,57.93,57.96,24775.0,47.9262,47.9592,47.9262,47.951,24775.0
2019-11-22 12:30:00,57.96,57.97,57.94,57.95,12203.0,47.951,47.9592,47.9344,47.9427,12203.0
2019-11-22 13:00:00,57.95,57.96,57.94,57.94,19498.0,47.9427,47.951,47.9344,47.9344,19498.0
2019-11-22 13:30:00,57.95,57.96,57.94,57.96,13870.0,47.9427,47.951,47.9344,47.951,13870.0
2019-11-22 14:00:00,57.95,57.97,57.94,57.96,60134.0,47.9427,47.9592,47.9344,47.951,60134.0
2019-11-22 14:30:00,57.97,57.97,57.95,57.97,137994.0,47.9592,47.9592,47.9427,47.9592,137994.0
2019-11-22 15:00:00,57.97,57.97,57.95,57.96,77636.0,47.9592,47.9592,47.9427,47.951,77636.0
2019-11-22 15:30:00,57.97,57.97,57.95,57.97,49940.0,47.9592,47.9592,47.9427,47.9592,49940.0
2019-11-25 09:30:00,58.01,58.04,57.99,58.03,48719.0,47.9923,48.0172,47.9758,48.0089,48719.0
2019-11-25 10:00:00,58.04,58.06,58.03,58.05,28780.0,48.0172,48.0337,48.0089,48.0254,28780.0
2019-11-25 10:30:00,58.06,58.06,58.05,58.05,42763.0,48.0337,48.0337,48.0254,48.0254,42763.0
2019-11-25 11:00:00,58.05,58.06,58.05,58.05,33068.0,48.0254,48.0337,48.0254,48.0254,33068.0
2019-11-25 11:30:00,58.05,58.06,58.05,58.05,26795.0,48.0254,48.0337,48.0254,48.0254,26795.0
2019-11-25 12:00:00,58.05,58.07,58.05,58.07,37010.0,48.0254,48.042,48.0254,48.042,37010.0
2019-11-25 12:30:00,58.07,58.07,58.05,58.05,32764.0,48.042,48.042,48.0254,48.0254,32764.0
2019-11-25 13:00:00,58.05,58.07,58.05,58.07,31337.0,48.0254,48.042,48.0254,48.042,31337.0
2019-11-25 13:30:00,58.06,58.07,58.05,58.06,26546.0,48.0337,48.042,48.0254,48.0337,26546.0
2019-11-25 14:00:00,58.05,58.06,58.03,58.05,200179.0,48.0254,48.0337,48.0089,48.0254,200179.0
2019-11-25 14:30:00,58.05,58.06,58.04,58.06,34589.0,48.0254,48.0337,48.0172,48.0337,34589.0
2019-11-25 15:00:00,58.06,58.07,58.05,58.07,72828.0,48.0337,48.042,48.0254,48.042,72828.0
2019-11-25 15:30:00,58.06,58.07,58.05,58.06,79403.0,48.0337,48.042,48.0254,48.0337,79403.0
2019-11-26 09:30:00,58.13,58.14,58.1,58.14,22308.0,48.0916,48.0999,48.0668,48.0999,22308.0
2019-11-26 10:00:00,58.13,58.14,58.12,58.14,22305.0,48.0916,48.0999,48.0833,48.0999,22305.0
2019-11-26 10:30:00,58.14,58.14,58.12,58.13,160101.0,48.0999,48.0999,48.0833,48.0916,160101.0
2019-11-26 11:00:00,58.13,58.14,58.12,58.14,46242.0,48.0916,48.0999,48.0833,48.0999,46242.0
2019-11-26 11:30:00,58.14,58.15,58.11,58.11,35964.0,48.0999,48.1082,48.0751,48.0751,35964.0
2019-11-26 12:00:00,58.11,58.12,58.1,58.11,26221.0,48.0751,48.0833,48.0668,48.0751,26221.0
2019-11-26 12:30:00,58.11,58.12,58.1,58.12,28776.0,48.0751,48.0833,48.0668,48.0833,28776.0
2019-11-26 13:00:00,58.12,58.12,58.09,58.09,22545.0,48.0833,48.0833,48.0585,48.0585,22545.0
2019-11-26 13:30:00,58.1,58.11,58.09,58.11,27742.0,48.0668,48.0751,48.0585,48.0751,27742.0
2019-11-26 14:00:00,58.11,58.11,58.09,58.09,20919.0,48.0751,48.0751,48.0585,48.0585,20919.0
2019-11-26 14:30:00,58.09,58.1,58.08,58.09,68343.0,48.0585,48.0668,48.0503,48.0585,68343.0
2019-11-26 15:00:00,58.09,58.11,58.09,58.11,79707.0,48.0585,48.0751,48.0585,48.0751,79707.0
2019-11-26 15:30:00,58.11,58.14,58.1,58.13,130694.0,48.0751,48.0999,48.0668,48.0916,130694.0
2019-11-27 09:30:00,58.09,58.09,58.04,58.05,78367.0,48.0585,48.0585,48.0172,48.0254,78367.0
2019-11-27 10:00:00,58.05,58.08,58.04,58.07,52288.0,48.0254,48.0503,48.0172,48.042,52288.0
2019-11-27 10:30:00,58.07,58.08,58.06,58.07,23889.0,48.042,48.0503,48.0337,48.042,23889.0
2019-11-27 11:00:00,58.07,58.07,58.04,58.05,62948.0,48.042,48.042,48.0172,48.0254,62948.0
2019-11-27 11:30:00,58.06,58.09,58.05,58.08,41020.0,48.0337,48.0585,48.0254,48.0503,41020.0
2019-11-27 12:00:00,58.09,58.11,58.09,58.1,27937.0,48.0585,48.0751,48.0585,48.0668,27937.0
2019-11-27 12:30:00,58.1,58.11,58.09,58.11,22645.0,48.0668,48.0751,48.0585,48.0751,22645.0
2019-11-27 13:00:00,58.11,58.11,58.07,58.1,45480.0,48.0751,48.0751,48.042,48.0668,45480.0
2019-11-27 13:30:00,58.1,58.11,58.09,58.1,29119.0,48.0668,48.0751,48.0585,48.0668,29119.0
2019-11-27 14:00:00,58.1,58.12,58.09,58.11,31680.0,48.0668,48.0833,48.0585,48.0751,31680.0
2019-11-27 14:30:00,58.11,58.12,58.09,58.11,49099.0,48.0751,48.0833,48.0585,48.0751,49099.0
2019-11-27 15:00:00,58.11,58.11,58.07,58.07,52886.0,48.0751,48.0751,48.042,48.042,52886.0
2019-11-27 15:30:00,58.08,58.11,58.08,58.1,45048.0,48.0503,48.0751,48.0503,48.0668,45048.0
2019-11-29 09:30:00,58.07,58.07,58.02,58.05,1482876.0,48.042,48.042,48.0006,48.0254,1482876.0
2019-11-29 10:00:00,58.05,58.08,58.04,58.05,67307.0,48.0254,48.0503,48.0172,48.0254,67307.0
2019-11-29 10:30:00,58.04,58.04,58.02,58.02,230916.0,48.0172,48.0172,48.0006,48.0006,230916.0
2019-11-29 11:00:00,58.02,58.05,58.01,58.03,41824.0,48.0006,48.0254,47.9923,48.0089,41824.0
2019-11-29 11:30:00,58.03,58.07,58.03,58.06,37656.0,48.0089,48.042,48.0089,48.0337,37656.0
2019-11-29 12:00:00,58.06,58.09,58.06,58.07,25205.0,48.0337,48.0585,48.0337,48.042,25205.0
2019-11-29 12:30:00,58.07,58.08,58.02,58.04,29119.0,48.042,48.0503,48.0006,48.0172,29119.0
2019-12-02 09:30:00,57.71,57.71,57.64,57.66,1346471.0,47.8763,47.8763,47.8182,47.8348,1346471.0
2019-12-02 10:00:00,57.65,57.76,57.65,57.69,68564.0,47.8265,47.9178,47.8265,47.8597,68564.0
2019-12-02 10:30:00,57.69,57.75,57.69,57.74,34910.0,47.8597,47.9095,47.8597,47.9012,34910.0
2019-12-02 11:00:00,57.71,57.75,57.71,57.75,18368.0,47.8763,47.9095,47.8763,47.9095,18368.0
2019-12-02 11:30:00,57.76,57.76,57.72,57.73,39606.0,47.9178,47.9178,47.8846,47.8929,39606.0
2019-12-02 12:00:00,57.73,57.74,57.71,57.73,25583.0,47.8929,47.9012,47.8763,47.8929,25583.0
2019-12-02 12:30:00,57.73,57.76,57.72,57.75,15261.0,47.8929,47.9178,47.8846,47.9095,15261.0
2019-12-02 13:00:00,57.75,57.76,57.74,57.74,25928.0,47.9095,47.9178,47.9012,47.9012,25928.0
2019-12-02 13:30:00,57.74,57.75,57.73,57.74,8675.0,47.9012,47.9095,47.8929,47.9012,8675.0
2019-12-02 14:00:00,57.75,57.76,57.72,57.72,97055.0,47.9095,47.9178,47.8846,47.8846,97055.0
2019-12-02 14:30:00,57.71,57.73,57.7,57.71,99708.0,47.8763,47.8929,47.868,47.8763,99708.0
2019-12-02 15:00:00,57.72,57.75,57.71,57.73,43735.0,47.8846,47.9095,47.8763,47.8929,43735.0
2019-12-02 15:30:00,57.73,57.76,57.72,57.73,29690.0,47.8929,47.9178,47.8846,47.8929,29690.0
2019-12-03 09:30:00,57.96,58.01,57.91,57.97,35274.0,48.0837,48.1252,48.0422,48.092,35274.0
2019-12-03 10:00:00,57.98,58.0,57.96,57.99,24100.0,48.1003,48.1169,48.0837,48.1086,24100.0
2019-12-03 10:30:00,58.0,58.08,57.99,58.07,25961.0,48.1169,48.1832,48.1086,48.1749,25961.0
2019-12-03 11:00:00,58.06,58.1,58.05,58.1,36120.0,48.1666,48.1998,48.1583,48.1998,36120.0
2019-12-03 11:30:00,58.1,58.13,58.07,58.12,32129.0,48.1998,48.2247,48.1749,48.2164,32129.0
2019-12-03 12:00:00,58.1,58.11,58.08,58.09,19528.0,48.1998,48.2081,48.1832,48.1915,19528.0
2019-12-03 12:30:00,58.08,58.12,58.08,58.11,20393.0,48.1832,48.2164,48.1832,48.2081,20393.0
2019-12-03 13:00:00,58.11,58.11,58.08,58.08,22005.0,48.2081,48.2081,48.1832,48.1832,22005.0
2019-12-03 13:30:00,58.09,58.1,58.08,58.09,24347.0,48.1915,48.1998,48.1832,48.1915,24347.0
2019-12-03 14:00:00,58.09,58.09,58.07,58.09,13134.0,48.1915,48.1915,48.1749,48.1915,13134.0
2019-12-03 14:30:00,58.09,58.1,58.08,58.1,36969.0,48.1915,48.1998,48.1832,48.1998,36969.0
2019-12-03 15:00:00,58.1,58.11,58.06,58.07,155097.0,48.1998,48.2081,48.1666,48.1749,155097.0
2019-12-03 15:30:00,58.07,58.08,58.05,58.07,67883.0,48.1749,48.1832,48.1583,48.1749,67883.0
2019-12-04 09:30:00,58.05,58.07,58.01,58.04,48883.0,48.1583,48.1749,48.1252,48.1501,48883.0
2019-12-04 10:00:00,58.04,58.07,57.96,57.97,36529.0,48.1501,48.1749,48.0837,48.092,36529.0
2019-12-04 10:30:00,57.97,57.97,57.94,57.95,39906.0,48.092,48.092,48.0671,48.0754,39906.0
2019-12-04 11:00:00,57.95,57.95,57.9,57.9,85078.0,48.0754,48.0754,48.0339,48.0339,85078.0
2019-12-04 11:30:00,57.91,57.92,57.89,57.89,76014.0,48.0422,48.0505,48.0256,48.0256,76014.0
2019-12-04 12:00:00,57.9,57.95,57.89,57.94,109515.0,48.0339,48.0754,48.0256,48.0671,109515.0
2019-12-04 12:30:00,57.94,57.95,57.93,57.95,32194.0,48.0671,48.0754,48.0588,48.0754,32194.0
2019-12-04 13:00:00,57.95,57.95,57.94,57.95,20498.0,48.0754,48.0754,48.0671,48.0754,20498.0
2019-12-04 13:30:00,57.95,57.95,57.94,57.95,26503.0,48.0754,48.0754,48.0671,48.0754,26503.0
2019-12-04 14:00:00,57.94,57.97,57.94,57.97,32058.0,48.0671,48.092,48.0671,48.092,32058.0
2019-12-04 14:30:00,57.97,57.97,57.96,57.97,36747.0,48.092,48.092,48.0837,48.092,36747.0
2019-12-04 15:00:00,57.98,57.99,57.97,57.98,44913.0,48.1003,48.1086,48.092,48.1003,44913.0
2019-12-04 15:30:00,57.98,58.0,57.98,58.0,60453.0,48.1003,48.1169,48.1003,48.1169,60453.0
2019-12-05 09:30:00,57.89,57.89,57.84,57.86,21023.0,48.0256,48.0256,47.9841,48.0007,21023.0
2019-12-05 10:00:00,57.86,57.9,57.85,57.9,61483.0,48.0007,48.0339,47.9924,48.0339,61483.0
2019-12-05 10:30:00,57.9,57.92,57.89,57.9,63233.0,48.0339,48.0505,48.0256,48.0339,63233.0
2019-12-05 11:00:00,57.89,57.93,57.88,57.93,32980.0,48.0256,48.0588,48.0173,48.0588,32980.0
2019-12-05 11:30:00,57.93,57.95,57.92,57.93,62280.0,48.0588,48.0754,48.0505,48.0588,62280.0
2019-12-05 12:00:00,57.94,57.95,57.93,57.95,18015.0,48.0671,48.0754,48.0588,48.0754,18015.0
2019-12-05 12:30:00,57.95,57.96,57.94,57.95,9915.0,48.0754,48.0837,48.0671,48.0754,9915.0
2019-12-05 13:00:00,57.94,57.97,57.94,57.96,14880.0,48.0671,48.092,48.0671,48.0837,14880.0
2019-12-05 13:30:00,57.95,57.96,57.93,57.94,46051.0,48.0754,48.0837,48.0588,48.0671,46051.0
2019-12-05 14:00:00,57.94,57.95,57.93,57.94,93583.0,48.0671,48.0754,48.0588,48.0671,93583.0
2019-12-05 14:30:00,57.94,57.97,57.93,57.96,166365.0,48.0671,48.092,48.0588,48.0837,166365.0
2019-12-05 15:00:00,57.95,57.96,57.93,57.96,122151.0,48.0754,48.0837,48.0588,48.0837,122151.0
2019-12-05 15:30:00,57.95,57.96,57.94,57.95,120101.0,48.0754,48.0837,48.0671,48.0754,120101.0
2019-12-06 09:30:00,57.82,57.84,57.77,57.84,190469.0,47.9675,47.9841,47.9261,47.9841,190469.0
2019-12-06 10:00:00,57.84,57.91,57.82,57.9,56953.0,47.9841,48.0422,47.9675,48.0339,56953.0
2019-12-06 10:30:00,57.9,57.94,57.89,57.91,30951.0,48.0339,48.0671,48.0256,48.0422,30951.0
2019-12-06 11:00:00,57.9,57.91,57.86,57.88,53146.0,48.0339,48.0422,48.0007,48.0173,53146.0
2019-12-06 11:30:00,57.88,57.9,57.86,57.86,10282.0,48.0173,48.0339,48.0007,48.0007,10282.0
2019-12-06 12:00:00,57.87,57.88,57.85,57.86,12924.0,48.009,48.0173,47.9924,48.0007,12924.0
2019-12-06 12:30:00,57.88,57.9,57.87,57.88,37725.0,48.0173,48.0339,48.009,48.0173,37725.0
2019-12-06 13:00:00,57.89,57.89,57.87,57.87,28975.0,48.0256,48.0256,48.009,48.009,28975.0
2019-12-06 13:30:00,57.88,57.88,57.87,57.88,292383.0,48.0173,48.0173,48.009,48.0173,292383.0
2019-12-06 14:00:00,57.88,57.88,57.87,57.88,114397.0,48.0173,48.0173,48.009,48.0173,114397.0
2019-12-06 14:30:00,57.88,57.89,57.87,57.89,30104.0,48.0173,48.0256,48.009,48.0256,30104.0
2019-12-06 15:00:00,57.89,57.89,57.88,57.89,38812.0,48.0256,48.0256,48.0173,48.0256,38812.0
2019-12-06 15:30:00,57.89,57.9,57.88,57.89,55384.0,48.0256,48.0339,48.0173,48.0256,55384.0
2019-12-09 09:30:00,57.98,57.99,57.94,57.96,46329.0,48.1003,48.1086,48.0671,48.0837,46329.0
2019-12-09 10:00:00,57.96,57.96,57.93,57.95,26968.0,48.0837,48.0837,48.0588,48.0754,26968.0
2019-12-09 10:30:00,57.96,57.96,57.92,57.96,19050.0,48.0837,48.0837,48.0505,48.0837,19050.0
2019-12-09 11:00:00,57.96,57.96,57.91,57.95,23720.0,48.0837,48.0837,48.0422,48.0754,23720.0
2019-12-09 11:30:00,57.95,57.96,57.93,57.96,26347.0,48.0754,48.0837,48.0588,48.0837,26347.0
2019-12-09 12:00:00,57.96,57.96,57.93,57.96,44240.0,48.0837,48.0837,48.0588,48.0837,44240.0
2019-12-09 12:30:00,57.96,57.96,57.94,57.95,88702.0,48.0837,48.0837,48.0671,48.0754,88702.0
2019-12-09 13:00:00,57.94,57.95,57.92,57.92,38281.0,48.0671,48.0754,48.0505,48.0505,38281.0
2019-12-09 13:30:00,57.93,57.95,57.92,57.93,80256.0,48.0588,48.0754,48.0505,48.0588,80256.0
2019-12-09 14:00:00,57.93,57.94,57.93,57.93,84921.0,48.0588,48.0671,48.0588,48.0588,84921.0
2019-12-09 14:30:00,57.94,57.94,57.92,57.93,93383.0,48.0671,48.0671,48.0505,48.0588,93383.0
2019-12-09 15:00:00,57.93,57.93,57.91,57.91,61258.0,48.0588,48.0588,48.0422,48.0422,61258.0
2019-12-09 15:30:00,57.91,57.92,57.9,57.9,43743.0,48.0422,48.0505,48.0339,48.0339,43743.0
2019-12-10 09:30:00,57.94,57.95,57.86,57.87,31498.0,48.0671,48.0754,48.0007,48.009,31498.0
2019-12-10 10:00:00,57.87,57.88,57.85,57.88,15969.0,48.009,48.0173,47.9924,48.0173,15969.0
2019-12-10 10:30:00,57.88,57.9,57.87,57.88,12282.0,48.0173,48.0339,48.009,48.0173,12282.0
2019-12-10 11:00:00,57.89,57.9,57.87,57.87,13845.0,48.0256,48.0339,48.009,48.009,13845.0
2019-12-10 11:30:00,57.87,57.88,57.87,57.88,13582.0,48.009,48.0173,48.009,48.0173,13582.0
2019-12-10 12:00:00,57.88,57.88,57.87,57.88,22918.0,48.0173,48.0173,48.009,48.0173,22918.0
2019-12-10 12:30:00,57.88,57.89,57.87,57.89,20475.0,48.0173,48.0256,48.009,48.0256,20475.0
2019-12-10 13:00:00,57.88,57.89,57.86,57.87,19740.0,48.0173,48.0256,48.0007,48.009,19740.0
2019-12-10 13:30:00,57.88,57.88,57.87,57.88,18932.0,48.0173,48.0173,48.009,48.0173,18932.0
2019-12-10 14:00:00,57.88,57.89,57.87,57.89,26953.0,48.0173,48.0256,48.009,48.0256,26953.0
2019-12-10 14:30:00,57.89,57.91,57.88,57.91,59273.0,48.0256,48.0422,48.0173,48.0422,59273.0
2019-12-10 15:00:00,57.9,57.91,57.89,57.9,54511.0,48.0339,48.0422,48.0256,48.0339,54511.0
2019-12-10 15:30:00,57.89,57.9,57.87,57.89,70504.0,48.0256,48.0339,48.009,48.0256,70504.0
2019-12-11 09:30:00,57.94,57.94,57.91,57.94,22519.0,48.0671,48.0671,48.0422,48.0671,22519.0
2019-12-11 10:00:00,57.94,57.95,57.93,57.95,11780.0,48.0671,48.0754,48.0588,48.0754,11780.0
2019-12-11 10:30:00,57.94,57.96,57.94,57.96,53146.0,48.0671,48.0837,48.0671,48.0837,53146.0
2019-12-11 11:00:00,57.96,57.96,57.95,57.96,20748.0,48.0837,48.0837,48.0754,48.0837,20748.0
2019-12-11 11:30:00,57.95,57.96,57.95,57.96,16844.0,48.0754,48.0837,48.0754,48.0837,16844.0
2019-12-11 12:00:00,57.96,57.97,57.95,57.96,14326.0,48.0837,48.092,48.0754,48.0837,14326.0
2019-12-11 12:30:00,57.97,57.98,57.96,57.98,16219.0,48.092,48.1003,48.0837,48.1003,16219.0
2019-12-11 13:00:00,57.97,57.99,57.97,57.99,31532.0,48.092,48.1086,48.092,48.1086,31532.0
2019-12-11 13:30:00,57.98,57.99,57.98,57.98,9713.0,48.1003,48.1086,48.1003,48.1003,9713.0
2019-12-11 14:00:00,57.99,58.03,57.95,58.02,42526.0,48.1086,48.1418,48.0754,48.1335,42526.0
2019-12-11 14:30:00,58.02,58.08,57.96,58.08,51632.0,48.1335,48.1832,48.0837,48.1832,51632.0
2019-12-11 15:00:00,58.08,58.1,58.06,58.06,66682.0,48.1832,48.1998,48.1666,48.1666,66682.0
2019-12-11 15:30:00,58.07,58.07,58.05,58.06,50034.0,48.1749,48.1749,48.1583,48.1666,50034.0
2019-12-12 09:30:00,58.05,58.05,57.94,57.95,75001.0,48.1583,48.1583,48.0671,48.0754,75001.0
2019-12-12 10:00:00,57.92,57.93,57.84,57.88,38135.0,48.0505,48.0588,47.9841,48.0173,38135.0
2019-12-12 10:30:00,57.87,57.9,57.86,57.87,33734.0,48.009,48.0339,48.0007,48.009,33734.0
2019-12-12 11:00:00,57.87,57.88,57.82,57.85,36636.0,48.009,48.0173,47.9675,47.9924,36636.0
2019-12-12 11:30:00,57.84,57.86,57.84,57.86,38139.0,47.9841,48.0007,47.9841,48.0007,38139.0
2019-12-12 12:00:00,57.86,57.88,57.85,57.88,33250.0,48.0007,48.0173,47.9924,48.0173,33250.0
2019-12-12 12:30:00,57.87,57.88,57.81,57.83,36625.0,48.009,48.0173,47.9592,47.9758,36625.0
2019-12-12 13:00:00,57.83,57.87,57.82,57.83,19278.0,47.9758,48.009,47.9675,47.9758,19278.0
2019-12-12 13:30:00,57.83,57.84,57.81,57.83,12474.0,47.9758,47.9841,47.9592,47.9758,12474.0
2019-12-12 14:00:00,57.83,57.83,57.81,57.81,113674.0,47.9758,47.9758,47.9592,47.9592,113674.0
2019-12-12 14:30:00,57.82,57.82,57.72,57.8,79454.0,47.9675,47.9675,47.8846,47.9509,79454.0
2019-12-12 15:00:00,57.8,57.84,57.78,57.83,140816.0,47.9509,47.9841,47.9344,47.9758,140816.0
2019-12-12 15:30:00,57.83,57.85,57.8,57.8,52688.0,47.9758,47.9924,47.9509,47.9509,52688.0
2019-12-13 09:30:00,57.96,58.01,57.96,57.99,66442.0,48.0837,48.1252,48.0837,48.1086,66442.0
2019-12-13 10:00:00,58.0,58.0,57.88,57.96,38983.0,48.1169,48.1169,48.0173,48.0837,38983.0
2019-12-13 10:30:00,57.96,58.08,57.95,58.07,87866.0,48.0837,48.1832,48.0754,48.1749,87866.0
2019-12-13 11:00:00,58.08,58.11,58.06,58.1,43908.0,48.1832,48.2081,48.1666,48.1998,43908.0
2019-12-13 11:30:00,58.08,58.1,58.07,58.08,109674.0,48.1832,48.1998,48.1749,48.1832,109674.0
2019-12-13 12:00:00,58.08,58.1,58.08,58.09,16004.0,48.1832,48.1998,48.1832,48.1915,16004.0
2019-12-13 12:30:00,58.1,58.11,58.1,58.11,20582.0,48.1998,48.2081,48.1998,48.2081,20582.0
2019-12-13 13:00:00,58.1,58.11,58.09,58.1,51125.0,48.1998,48.2081,48.1915,48.1998,51125.0
2019-12-13 13:30:00,58.11,58.11,58.09,58.1,43465.0,48.2081,48.2081,48.1915,48.1998,43465.0
2019-12-13 14:00:00,58.09,58.11,58.09,58.11,144922.0,48.1915,48.2081,48.1915,48.2081,144922.0
2019-12-13 14:30:00,58.11,58.13,58.1,58.12,37628.0,48.2081,48.2247,48.1998,48.2164,37628.0
2019-12-13 15:00:00,58.11,58.12,58.1,58.1,49632.0,48.2081,48.2164,48.1998,48.1998,49632.0
2019-12-13 15:30:00,58.1,58.12,58.1,58.12,35359.0,48.1998,48.2164,48.1998,48.2164,35359.0
2019-12-16 09:30:00,58.04,58.04,58.0,58.02,55562.0,48.1501,48.1501,48.1169,48.1335,55562.0
2019-12-16 10:00:00,58.03,58.03,58.01,58.02,26385.0,48.1418,48.1418,48.1252,48.1335,26385.0
2019-12-16 10:30:00,58.02,58.02,58.01,58.02,18551.0,48.1335,48.1335,48.1252,48.1335,18551.0
2019-12-16 11:00:00,58.02,58.02,57.97,58.0,37958.0,48.1335,48.1335,48.092,48.1169,37958.0
2019-12-16 11:30:00,58.0,58.0,57.99,58.0,10969.0,48.1169,48.1169,48.1086,48.1169,10969.0
2019-12-16 12:00:00,58.0,58.0,57.98,57.99,12445.0,48.1169,48.1169,48.1003,48.1086,12445.0
2019-12-16 12:30:00,57.98,57.99,57.97,57.98,41636.0,48.1003,48.1086,48.092,48.1003,41636.0
2019-12-16 13:00:00,57.97,57.99,57.97,57.98,31399.0,48.092,48.1086,48.092,48.1003,31399.0
2019-12-16 13:30:00,57.98,57.98,57.96,57.97,37883.0,48.1003,48.1003,48.0837,48.092,37883.0
2019-12-16 14:00:00,57.97,57.97,57.95,57.97,54125.0,48.092,48.092,48.0754,48.092,54125.0
2019-12-16 14:30:00,57.97,57.97,57.94,57.94,772292.0,48.092,48.092,48.0671,48.0671,772292.0
2019-12-16 15:00:00,57.95,57.97,57.94,57.96,62266.0,48.0754,48.092,48.0671,48.0837,62266.0
2019-12-16 15:30:00,57.95,57.98,57.95,57.96,95681.0,48.0754,48.1003,48.0754,48.0837,95681.0
2019-12-17 09:30:00,58.03,58.04,57.99,57.99,35643.0,48.1418,48.1501,48.1086,48.1086,35643.0
2019-12-17 10:00:00,57.99,58.0,57.98,57.99,13989.0,48.1086,48.1169,48.1003,48.1086,13989.0
2019-12-17 10:30:00,57.99,57.99,57.96,57.98,88338.0,48.1086,48.1086,48.0837,48.1003,88338.0
2019-12-17 11:00:00,57.98,58.0,57.97,57.97,55889.0,48.1003,48.1169,48.092,48.092,55889.0
2019-12-17 11:30:00,57.98,57.99,57.97,57.98,19976.0,48.1003,48.1086,48.092,48.1003,19976.0
2019-12-17 12:00:00,57.99,57.99,57.97,57.98,41194.0,48.1086,48.1086,48.092,48.1003,41194.0
2019-12-17 12:30:00,57.98,58.01,57.97,58.0,50898.0,48.1003,48.1252,48.092,48.1169,50898.0
2019-12-17 13:00:00,58.0,58.0,57.99,58.0,12635.0,48.1169,48.1169,48.1086,48.1169,12635.0
2019-12-17 13:30:00,57.99,58.0,57.98,57.98,32754.0,48.1086,48.1169,48.1003,48.1003,32754.0
2019-12-17 14:00:00,57.99,57.99,57.96,57.98,224543.0,48.1086,48.1086,48.0837,48.1003,224543.0
2019-12-17 14:30:00,57.98,57.99,57.97,57.98,19766.0,48.1003,48.1086,48.092,48.1003,19766.0
2019-12-17 15:00:00,57.98,58.0,57.97,58.0,80524.0,48.1003,48.1169,48.092,48.1169,80524.0
2019-12-17 15:30:00,58.0,58.02,57.99,58.0,83429.0,48.1169,48.1335,48.1086,48.1169,83429.0
2019-12-18 09:30:00,57.99,58.0,57.93,57.95,30717.0,48.1086,48.1169,48.0588,48.0754,30717.0
2019-12-18 10:00:00,57.95,57.99,57.95,57.97,1466556.0,48.0754,48.1086,48.0754,48.092,1466556.0
2019-12-18 10:30:00,57.96,57.99,57.94,57.94,78607.0,48.0837,48.1086,48.0671,48.0671,78607.0
2019-12-18 11:00:00,57.94,57.94,57.91,57.93,213316.0,48.0671,48.0671,48.0422,48.0588,213316.0
2019-12-18 11:30:00,57.94,57.97,57.93,57.96,127909.0,48.0671,48.092,48.0588,48.0837,127909.0
2019-12-18 12:00:00,57.97,57.97,57.96,57.97,73601.0,48.092,48.092,48.0837,48.092,73601.0
2019-12-18 12:30:00,57.97,57.97,57.95,57.95,42364.0,48.092,48.092,48.0754,48.0754,42364.0
2019-12-18 13:00:00,57.96,57.96,57.94,57.94,122979.0,48.0837,48.0837,48.0671,48.0671,122979.0
2019-12-18 13:30:00,57.94,57.96,57.94,57.96,29693.0,48.0671,48.0837,48.0671,48.0837,29693.0
2019-12-18 14:00:00,57.96,57.96,57.94,57.95,29616.0,48.0837,48.0837,48.0671,48.0754,29616.0
2019-12-18 14:30:00,57.95,57.96,57.94,57.95,192880.0,48.0754,48.0837,48.0671,48.0754,192880.0
2019-12-18 15:00:00,57.94,57.97,57.94,57.97,1228600.0,48.0671,48.092,48.0671,48.092,1228600.0
2019-12-18 15:30:00,57.97,57.97,57.94,57.96,73205.0,48.092,48.092,48.0671,48.0837,73205.0
2019-12-19 09:30:00,57.82,57.83,57.77,57.78,1569625.0,48.0884,48.0967,48.0468,48.0551,1569625.0
2019-12-19 10:00:00,57.79,57.82,57.77,57.81,562922.0,48.0634,48.0884,48.0468,48.0801,562922.0
2019-12-19 10:30:00,57.81,57.83,57.8,57.8,80534.0,48.0801,48.0967,48.0717,48.0717,80534.0
2019-12-19 11:00:00,57.8,57.84,57.8,57.84,563158.0,48.0717,48.105,48.0717,48.105,563158.0
2019-12-19 11:30:00,57.84,57.86,57.83,57.84,1554104.0,48.105,48.1216,48.0967,48.105,1554104.0
2019-12-19 12:00:00,57.84,57.86,57.82,57.85,165532.0,48.105,48.1216,48.0884,48.1133,165532.0
2019-12-19 12:30:00,57.85,57.88,57.84,57.86,137605.0,48.1133,48.1383,48.105,48.1216,137605.0
2019-12-19 13:00:00,57.87,57.88,57.85,57.87,45472.0,48.13,48.1383,48.1133,48.13,45472.0
2019-12-19 13:30:00,57.86,57.87,57.84,57.85,47272.0,48.1216,48.13,48.105,48.1133,47272.0
2019-12-19 14:00:00,57.85,57.86,57.84,57.85,54846.0,48.1133,48.1216,48.105,48.1133,54846.0
2019-12-19 14:30:00,57.85,57.87,57.84,57.86,288727.0,48.1133,48.13,48.105,48.1216,288727.0
2019-12-19 15:00:00,57.85,57.86,57.84,57.84,126403.0,48.1133,48.1216,48.105,48.105,126403.0
2019-12-19 15:30:00,57.85,57.85,57.82,57.84,333770.0,48.1133,48.1133,48.0884,48.105,333770.0
2019-12-20 09:30:00,57.81,57.82,57.77,57.8,49026.0,48.0801,48.0884,48.0468,48.0717,49026.0
2019-12-20 10:00:00,57.8,57.85,57.78,57.84,33484.0,48.0717,48.1133,48.0551,48.105,33484.0
2019-12-20 10:30:00,57.85,57.85,57.82,57.84,17426.0,48.1133,48.1133,48.0884,48.105,17426.0
2019-12-20 11:00:00,57.84,57.86,57.82,57.84,47993.0,48.105,48.1216,48.0884,48.105,47993.0
2019-12-20 11:30:00,57.83,57.84,57.82,57.84,22282.0,48.0967,48.105,48.0884,48.105,22282.0
2019-12-20 12:00:00,57.84,57.85,57.83,57.85,21010.0,48.105,48.1133,48.0967,48.1133,21010.0
2019-12-20 12:30:00,57.85,57.86,57.84,57.85,41782.0,48.1133,48.1216,48.105,48.1133,41782.0
2019-12-20 13:00:00,57.85,57.85,57.83,57.84,28161.0,48.1133,48.1133,48.0967,48.105,28161.0
2019-12-20 13:30:00,57.84,57.85,57.83,57.85,34651.0,48.105,48.1133,48.0967,48.1133,34651.0
2019-12-20 14:00:00,57.85,57.86,57.84,57.85,184633.0,48.1133,48.1216,48.105,48.1133,184633.0
2019-12-20 14:30:00,57.86,57.86,57.85,57.86,41986.0,48.1216,48.1216,48.1133,48.1216,41986.0
2019-12-20 15:00:00,57.86,57.87,57.85,57.86,35604.0,48.1216,48.13,48.1133,48.1216,35604.0
2019-12-20 15:30:00,57.86,57.87,57.84,57.84,125549.0,48.1216,48.13,48.105,48.105,125549.0
2019-12-23 09:30:00,57.88,57.89,57.86,57.89,51744.0,48.1383,48.1466,48.1216,48.1466,51744.0
2019-12-23 10:00:00,57.89,57.89,57.87,57.88,39419.0,48.1466,48.1466,48.13,48.1383,39419.0
2019-12-23 10:30:00,57.88,57.89,57.86,57.87,31414.0,48.1383,48.1466,48.1216,48.13,31414.0
2019-12-23 11:00:00,57.87,57.87,57.8,57.85,33086.0,48.13,48.13,48.0717,48.1133,33086.0
2019-12-23 11:30:00,57.85,57.85,57.83,57.84,29719.0,48.1133,48.1133,48.0967,48.105,29719.0
2019-12-23 12:00:00,57.84,57.84,57.82,57.83,21559.0,48.105,48.105,48.0884,48.0967,21559.0
2019-12-23 12:30:00,57.83,57.83,57.8,57.8,49245.0,48.0967,48.0967,48.0717,48.0717,49245.0
2019-12-23 13:00:00,57.8,57.81,57.79,57.8,40213.0,48.0717,48.0801,48.0634,48.0717,40213.0
2019-12-23 13:30:00,57.8,57.81,57.79,57.81,32855.0,48.0717,48.0801,48.0634,48.0801,32855.0
2019-12-23 14:00:00,57.81,57.82,57.8,57.8,82693.0,48.0801,48.0884,48.0717,48.0717,82693.0
2019-12-23 14:30:00,57.8,57.81,57.79,57.8,70239.0,48.0717,48.0801,48.0634,48.0717,70239.0
2019-12-23 15:00:00,57.81,57.84,57.8,57.84,83821.0,48.0801,48.105,48.0717,48.105,83821.0
2019-12-23 15:30:00,57.84,57.84,57.81,57.81,115565.0,48.105,48.105,48.0801,48.0801,115565.0
2019-12-24 09:30:00,57.77,57.8,57.75,57.8,43948.0,48.0468,48.0717,48.0301,48.0717,43948.0
2019-12-24 10:00:00,57.8,57.91,57.79,57.88,56462.0,48.0717,48.1632,48.0634,48.1383,56462.0
2019-12-24 10:30:00,57.88,57.89,57.86,57.87,31123.0,48.1383,48.1466,48.1216,48.13,31123.0
2019-12-24 11:00:00,57.87,57.88,57.86,57.88,30232.0,48.13,48.1383,48.1216,48.1383,30232.0
2019-12-24 11:30:00,57.88,57.88,57.86,57.87,37554.0,48.1383,48.1383,48.1216,48.13,37554.0
2019-12-24 12:00:00,57.88,57.88,57.86,57.87,83869.0,48.1383,48.1383,48.1216,48.13,83869.0
2019-12-24 12:30:00,57.86,57.91,57.86,57.91,26506.0,48.1216,48.1632,48.1216,48.1632,26506.0
2019-12-26 09:30:00,57.92,57.93,57.88,57.92,34949.0,48.1715,48.1799,48.1383,48.1715,34949.0
2019-12-26 10:00:00,57.92,57.93,57.9,57.9,13883.0,48.1715,48.1799,48.1549,48.1549,13883.0
2019-12-26 10:30:00,57.9,57.91,57.89,57.9,36770.0,48.1549,48.1632,48.1466,48.1549,36770.0
2019-12-26 11:00:00,57.9,57.9,57.86,57.86,7611.0,48.1549,48.1549,48.1216,48.1216,7611.0
2019-12-26 11:30:00,57.87,57.89,57.86,57.88,13596.0,48.13,48.1466,48.1216,48.1383,13596.0
2019-12-26 12:00:00,57.89,57.9,57.88,57.89,34080.0,48.1466,48.1549,48.1383,48.1466,34080.0
2019-12-26 12:30:00,57.9,57.92,57.89,57.9,22962.0,48.1549,48.1715,48.1466,48.1549,22962.0
2019-12-26 13:00:00,57.91,57.96,57.9,57.96,29646.0,48.1632,48.2048,48.1549,48.2048,29646.0
2019-12-26 13:30:00,57.95,57.96,57.95,57.96,7342.0,48.1965,48.2048,48.1965,48.2048,7342.0
2019-12-26 14:00:00,57.96,57.97,57.95,57.95,14926.0,48.2048,48.2131,48.1965,48.1965,14926.0
2019-12-26 14:30:00,57.94,57.95,57.93,57.94,9743.0,48.1882,48.1965,48.1799,48.1882,9743.0
2019-12-26 15:00:00,57.93,57.96,57.93,57.96,34648.0,48.1799,48.2048,48.1799,48.2048,34648.0
2019-12-26 15:30:00,57.95,57.98,57.94,57.97,52191.0,48.1965,48.2214,48.1882,48.2131,52191.0
2019-12-27 09:30:00,58.03,58.04,58.0,58.04,26458.0,48.263,48.2713,48.2381,48.2713,26458.0
2019-12-27 10:00:00,58.04,58.06,58.03,58.05,59009.0,48.2713,48.288,48.263,48.2797,59009.0
2019-12-27 10:30:00,58.04,58.07,58.03,58.06,48058.0,48.2713,48.2963,48.263,48.288,48058.0
2019-12-27 11:00:00,58.07,58.08,58.06,58.07,21393.0,48.2963,48.3046,48.288,48.2963,21393.0
2019-12-27 11:30:00,58.07,58.08,58.04,58.06,259585.0,48.2963,48.3046,48.2713,48.288,259585.0
2019-12-27 12:00:00,58.05,58.08,58.03,58.06,98816.0,48.2797,48.3046,48.263,48.288,98816.0
2019-12-27 12:30:00,58.05,58.07,58.05,58.07,17394.0,48.2797,48.2963,48.2797,48.2963,17394.0
2019-12-27 13:00:00,58.07,58.07,58.06,58.06,14946.0,48.2963,48.2963,48.288,48.288,14946.0
2019-12-27 13:30:00,58.07,58.07,58.06,58.07,23525.0,48.2963,48.2963,48.288,48.2963,23525.0
2019-12-27 14:00:00,58.06,58.09,58.06,58.09,21274.0,48.288,48.3129,48.288,48.3129,21274.0
2019-12-27 14:30:00,58.08,58.1,58.08,58.09,50742.0,48.3046,48.3212,48.3046,48.3129,50742.0
2019-12-27 15:00:00,58.1,58.1,58.08,58.09,63727.0,48.3212,48.3212,48.3046,48.3129,63727.0
2019-12-27 15:30:00,58.1,58.1,58.07,58.08,30380.0,48.3212,48.3212,48.2963,48.3046,30380.0
2019-12-30 09:30:00,57.94,57.95,57.9,57.95,57694.0,48.1882,48.1965,48.1549,48.1965,57694.0
2019-12-30 10:00:00,57.95,57.99,57.95,57.98,40942.0,48.1965,48.2298,48.1965,48.2214,40942.0
2019-12-30 10:30:00,57.98,57.99,57.96,57.96,27166.0,48.2214,48.2298,48.2048,48.2048,27166.0
2019-12-30 11:00:00,57.97,57.98,57.96,57.97,20783.0,48.2131,48.2214,48.2048,48.2131,20783.0
2019-12-30 11:30:00,57.98,57.99,57.98,57.98,146595.0,48.2214,48.2298,48.2214,48.2214,146595.0
2019-12-30 12:00:00,57.98,58.0,57.97,58.0,24529.0,48.2214,48.2381,48.2131,48.2381,24529.0
2019-12-30 12:30:00,58.0,58.02,57.99,58.02,44993.0,48.2381,48.2547,48.2298,48.2547,44993.0
2019-12-30 13:00:00,58.01,58.05,58.01,58.05,31456.0,48.2464,48.2797,48.2464,48.2797,31456.0
2019-12-30 13:30:00,58.05,58.06,58.04,58.05,26209.0,48.2797,48.288,48.2713,48.2797,26209.0
2019-12-30 14:00:00,58.04,58.06,58.04,58.06,41274.0,48.2713,48.288,48.2713,48.288,41274.0
2019-12-30 14:30:00,58.06,58.08,58.05,58.08,43636.0,48.288,48.3046,48.2797,48.3046,43636.0
2019-12-30 15:00:00,58.08,58.11,58.07,58.11,69890.0,48.3046,48.3296,48.2963,48.3296,69890.0
2019-12-30 15:30:00,58.1,58.12,58.1,58.12,76021.0,48.3212,48.3379,48.3212,48.3379,76021.0
2019-12-31 09:30:00,58.02,58.05,57.98,58.0,22281.0,48.2547,48.2797,48.2214,48.2381,22281.0
2019-12-31 10:00:00,58.0,58.03,57.98,58.03,29392.0,48.2381,48.263,48.2214,48.263,29392.0
2019-12-31 10:30:00,58.02,58.04,58.02,58.03,11971.0,48.2547,48.2713,48.2547,48.263,11971.0
2019-12-31 11:00:00,58.03,58.05,58.03,58.05,26748.0,48.263,48.2797,48.263,48.2797,26748.0
2019-12-31 11:30:00,58.05,58.05,58.01,58.03,62011.0,48.2797,48.2797,48.2464,48.263,62011.0
2019-12-31 12:00:00,58.02,58.03,58.02,58.02,16113.0,48.2547,48.263,48.2547,48.2547,16113.0
2019-12-31 12:30:00,58.02,58.04,58.02,58.04,17195.0,48.2547,48.2713,48.2547,48.2713,17195.0
2019-12-31 13:00:00,58.04,58.04,58.0,58.01,23204.0,48.2713,48.2713,48.2381,48.2464,23204.0
2019-12-31 13:30:00,58.0,58.02,58.0,58.01,13399.0,48.2381,48.2547,48.2381,48.2464,13399.0
2019-12-31 14:00:00,58.02,58.03,58.0,58.02,98054.0,48.2547,48.263,48.2381,48.2547,98054.0
2019-12-31 14:30:00,58.01,58.02,57.98,57.98,36100.0,48.2464,48.2547,48.2214,48.2214,36100.0
2019-12-31 15:00:00,57.98,58.01,57.98,57.99,80865.0,48.2214,48.2464,48.2214,48.2298,80865.0
2019-12-31 15:30:00,57.99,58.01,57.98,58.0,107108.0,48.2298,48.2464,48.2214,48.2381,107108.0
2020-01-02 09:30:00,58.13,58.19,58.13,58.19,60273.0,48.3462,48.3961,48.3462,48.3961,60273.0
2020-01-02 10:00:00,58.18,58.22,58.18,58.21,51102.0,48.3878,48.421,48.3878,48.4127,51102.0
2020-01-02 10:30:00,58.21,58.21,58.15,58.15,51516.0,48.4127,48.4127,48.3628,48.3628,51516.0
2020-01-02 11:00:00,58.15,58.16,58.11,58.11,21107.0,48.3628,48.3711,48.3296,48.3296,21107.0
2020-01-02 11:30:00,58.12,58.12,58.09,58.09,36481.0,48.3379,48.3379,48.3129,48.3129,36481.0
2020-01-02 12:00:00,58.1,58.1,58.09,58.1,17359.0,48.3212,48.3212,48.3129,48.3212,17359.0
2020-01-02 12:30:00,58.1,58.11,58.08,58.09,32848.0,48.3212,48.3296,48.3046,48.3129,32848.0
2020-01-02 13:00:00,58.08,58.09,58.07,58.08,38705.0,48.3046,48.3129,48.2963,48.3046,38705.0
2020-01-02 13:30:00,58.08,58.11,58.07,58.1,22007.0,48.3046,48.3296,48.2963,48.3212,22007.0
2020-01-02 14:00:00,58.09,58.11,58.08,58.08,49754.0,48.3129,48.3296,48.3046,48.3046,49754.0
2020-01-02 14:30:00,58.09,58.11,58.07,58.11,53189.0,48.3129,48.3296,48.2963,48.3296,53189.0
2020-01-02 15:00:00,58.1,58.11,58.09,58.11,66881.0,48.3212,48.3296,48.3129,48.3296,66881.0
2020-01-02 15:30:00,58.1,58.13,58.1,58.12,1778522.0,48.3212,48.3462,48.3212,48.3379,1778522.0
2020-01-03 09:30:00,58.16,58.2,58.15,58.19,55550.0,48.3711,48.4044,48.3628,48.3961,55550.0
2020-01-03 10:00:00,58.2,58.27,58.19,58.23,79710.0,48.4044,48.4626,48.3961,48.4294,79710.0
2020-01-03 10:30:00,58.24,58.26,58.22,58.26,21835.0,48.4377,48.4543,48.421,48.4543,21835.0
2020-01-03 11:00:00,58.26,58.28,58.25,58.28,21886.0,48.4543,48.4709,48.446,48.4709,21886.0
2020-01-03 11:30:00,58.28,58.3,58.28,58.28,40065.0,48.4709,48.4876,48.4709,48.4709,40065.0
2020-01-03 12:00:00,58.27,58.29,58.26,58.29,20100.0,48.4626,48.4793,48.4543,48.4793,20100.0
2020-01-03 12:30:00,58.28,58.3,58.27,58.3,29480.0,48.4709,48.4876,48.4626,48.4876,29480.0
2020-01-03 13:00:00,58.3,58.31,58.29,58.3,24767.0,48.4876,48.4959,48.4793,48.4876,24767.0
2020-01-03 13:30:00,58.3,58.31,58.28,58.28,30950.0,48.4876,48.4959,48.4709,48.4709,30950.0
2020-01-03 14:00:00,58.27,58.31,58.27,58.31,61426.0,48.4626,48.4959,48.4626,48.4959,61426.0
2020-01-03 14:30:00,58.31,58.32,58.3,58.32,16475.0,48.4959,48.5042,48.4876,48.5042,16475.0
2020-01-03 15:00:00,58.31,58.32,58.31,58.32,67867.0,48.4959,48.5042,48.4959,48.5042,67867.0
2020-01-03 15:30:00,58.32,58.32,58.3,58.32,93114.0,48.5042,48.5042,48.4876,48.5042,93114.0
2020-01-06 09:30:00,58.32,58.32,58.28,58.29,73159.0,48.5042,48.5042,48.4709,48.4793,73159.0
2020-01-06 10:00:00,58.29,58.3,58.25,58.26,22025.0,48.4793,48.4876,48.446,48.4543,22025.0
2020-01-06 10:30:00,58.25,58.27,58.2,58.23,12292.0,48.446,48.4626,48.4044,48.4294,12292.0
2020-01-06 11:00:00,58.22,58.22,58.15,58.16,42370.0,48.421,48.421,48.3628,48.3711,42370.0
2020-01-06 11:30:00,58.17,58.21,58.15,58.19,44326.0,48.3795,48.4127,48.3628,48.3961,44326.0
2020-01-06 12:00:00,58.2,58.21,58.19,58.19,34902.0,48.4044,48.4127,48.3961,48.3961,34902.0
2020-01-06 12:30:00,58.19,58.21,58.18,58.21,78910.0,48.3961,48.4127,48.3878,48.4127,78910.0
2020-01-06 13:00:00,58.21,58.24,58.2,58.23,13794.0,48.4127,48.4377,48.4044,48.4294,13794.0
2020-01-06 13:30:00,58.23,58.25,58.23,58.25,11571.0,48.4294,48.446,48.4294,48.446,11571.0
2020-01-06 14:00:00,58.25,58.25,58.23,58.25,51529.0,48.446,48.446,48.4294,48.446,51529.0
2020-01-06 14:30:00,58.25,58.25,58.2,58.22,44048.0,48.446,48.446,48.4044,48.421,44048.0
2020-01-06 15:00:00,58.22,58.24,58.2,58.23,75583.0,48.421,48.4377,48.4044,48.4294,75583.0
2020-01-06 15:30:00,58.24,58.25,58.23,58.24,113220.0,48.4377,48.446,48.4294,48.4377,113220.0
2020-01-07 09:30:00,58.22,58.23,58.18,58.21,42994.0,48.421,48.4294,48.3878,48.4127,42994.0
2020-01-07 10:00:00,58.21,58.22,58.17,58.21,127148.0,48.4127,48.421,48.3795,48.4127,127148.0
2020-01-07 10:30:00,58.21,58.21,58.18,58.21,40514.0,48.4127,48.4127,48.3878,48.4127,40514.0
2020-01-07 11:00:00,58.21,58.22,58.18,58.19,20039.0,48.4127,48.421,48.3878,48.3961,20039.0
2020-01-07 11:30:00,58.19,58.21,58.18,58.21,23409.0,48.3961,48.4127,48.3878,48.4127,23409.0
2020-01-07 12:00:00,58.21,58.21,58.19,58.21,22925.0,48.4127,48.4127,48.3961,48.4127,22925.0
2020-01-07 12:30:00,58.21,58.21,58.18,58.19,32550.0,48.4127,48.4127,48.3878,48.3961,32550.0
2020-01-07 13:00:00,58.19,58.19,58.17,58.19,33885.0,48.3961,48.3961,48.3795,48.3961,33885.0
2020-01-07 13:30:00,58.19,58.19,58.17,58.19,71463.0,48.3961,48.3961,48.3795,48.3961,71463.0
2020-01-07 14:00:00,58.19,58.19,58.16,58.17,47980.0,48.3961,48.3961,48.3711,48.3795,47980.0
2020-01-07 14:30:00,58.18,58.18,58.16,58.16,156812.0,48.3878,48.3878,48.3711,48.3711,156812.0
2020-01-07 15:00:00,58.17,58.19,58.16,58.19,41380.0,48.3795,48.3961,48.3711,48.3961,41380.0
2020-01-07 15:30:00,58.18,58.18,58.15,58.15,73786.0,48.3878,48.3878,48.3628,48.3628,73786.0
2020-01-08 09:30:00,58.17,58.22,58.13,58.21,55089.0,48.3795,48.421,48.3462,48.4127,55089.0
2020-01-08 10:00:00,58.22,58.25,58.21,58.24,38349.0,48.421,48.446,48.4127,48.4377,38349.0
2020-01-08 10:30:00,58.23,58.26,58.23,58.25,26013.0,48.4294,48.4543,48.4294,48.446,26013.0
2020-01-08 11:00:00,58.24,58.25,58.19,58.2,34626.0,48.4377,48.446,48.3961,48.4044,34626.0
2020-01-08 11:30:00,58.2,58.24,58.12,58.14,58491.0,48.4044,48.4377,48.3379,48.3545,58491.0
2020-01-08 12:00:00,58.13,58.16,58.12,58.13,42748.0,48.3462,48.3711,48.3379,48.3462,42748.0
2020-01-08 12:30:00,58.14,58.16,58.13,58.16,35997.0,48.3545,48.3711,48.3462,48.3711,35997.0
2020-01-08 13:00:00,58.15,58.16,58.1,58.11,71836.0,48.3628,48.3711,48.3212,48.3296,71836.0
2020-01-08 13:30:00,58.12,58.13,58.11,58.13,31998.0,48.3379,48.3462,48.3296,48.3462,31998.0
2020-01-08 14:00:00,58.12,58.12,58.09,58.1,66430.0,48.3379,48.3379,48.3129,48.3212,66430.0
2020-01-08 14:30:00,58.1,58.11,58.08,58.09,39357.0,48.3212,48.3296,48.3046,48.3129,39357.0
2020-01-08 15:00:00,58.1,58.13,58.09,58.13,211103.0,48.3212,48.3462,48.3129,48.3462,211103.0
2020-01-08 15:30:00,58.13,58.16,58.1,58.12,82525.0,48.3462,48.3711,48.3212,48.3379,82525.0
2020-01-09 09:30:00,58.08,58.09,58.04,58.08,34639.0,48.3046,48.3129,48.2713,48.3046,34639.0
2020-01-09 10:00:00,58.09,58.09,58.07,58.08,21444.0,48.3129,48.3129,48.2963,48.3046,21444.0
2020-01-09 10:30:00,58.08,58.09,58.08,58.09,27223.0,48.3046,48.3129,48.3046,48.3129,27223.0
2020-01-09 11:00:00,58.09,58.09,58.08,58.09,22675.0,48.3129,48.3129,48.3046,48.3129,22675.0
2020-01-09 11:30:00,58.09,58.09,58.08,58.09,18761.0,48.3129,48.3129,48.3046,48.3129,18761.0
2020-01-09 12:00:00,58.08,58.09,58.08,58.09,22384.0,48.3046,48.3129,48.3046,48.3129,22384.0
2020-01-09 12:30:00,58.09,58.09,58.08,58.09,30738.0,48.3129,48.3129,48.3046,48.3129,30738.0
2020-01-09 13:00:00,58.09,58.19,58.09,58.18,19339.0,48.3129,48.3961,48.3129,48.3878,19339.0
2020-01-09 13:30:00,58.18,58.2,58.18,58.2,33988.0,48.3878,48.4044,48.3878,48.4044,33988.0
2020-01-09 14:00:00,58.2,58.2,58.19,58.19,55226.0,48.4044,48.4044,48.3961,48.3961,55226.0
2020-01-09 14:30:00,58.2,58.2,58.18,58.2,67721.0,48.4044,48.4044,48.3878,48.4044,67721.0
2020-01-09 15:00:00,58.2,58.24,58.19,58.23,52046.0,48.4044,48.4377,48.3961,48.4294,52046.0
2020-01-09 15:30:00,58.23,58.24,58.2,58.23,364265.0,48.4294,48.4377,48.4044,48.4294,364265.0
2020-01-10 09:30:00,58.26,58.29,58.24,58.28,69776.0,48.4543,48.4793,48.4377,48.4709,69776.0
2020-01-10 10:00:00,58.29,58.31,58.28,58.31,40765.0,48.4793,48.4959,48.4709,48.4959,40765.0
2020-01-10 10:30:00,58.3,58.31,58.3,58.3,25010.0,48.4876,48.4959,48.4876,48.4876,25010.0
2020-01-10 11:00:00,58.31,58.34,58.3,58.33,28458.0,48.4959,48.5208,48.4876,48.5125,28458.0
2020-01-10 11:30:00,58.33,58.35,58.32,58.32,155111.0,48.5125,48.5292,48.5042,48.5042,155111.0
2020-01-10 12:00:00,58.33,58.35,58.32,58.33,18495.0,48.5125,48.5292,48.5042,48.5125,18495.0
2020-01-10 12:30:00,58.33,58.34,58.33,58.33,20029.0,48.5125,48.5208,48.5125,48.5125,20029.0
2020-01-10 13:00:00,58.34,58.34,58.32,58.33,35962.0,48.5208,48.5208,48.5042,48.5125,35962.0
2020-01-10 13:30:00,58.32,58.33,58.32,58.32,22780.0,48.5042,48.5125,48.5042,48.5042,22780.0
2020-01-10 14:00:00,58.32,58.33,58.31,58.32,14700.0,48.5042,48.5125,48.4959,48.5042,14700.0
2020-01-10 14:30:00,58.31,58.33,58.3,58.31,46754.0,48.4959,48.5125,48.4876,48.4959,46754.0
2020-01-10 15:00:00,58.31,58.32,58.31,58.31,139617.0,48.4959,48.5042,48.4959,48.4959,139617.0
2020-01-10 15:30:00,58.31,58.32,58.3,58.3,32658.0,48.4959,48.5042,48.4876,48.4876,32658.0
2020-01-13 09:30:00,58.28,58.28,58.21,58.23,42692.0,48.4709,48.4709,48.4127,48.4294,42692.0
2020-01-13 10:00:00,58.23,58.25,58.22,58.25,70062.0,48.4294,48.446,48.421,48.446,70062.0
2020-01-13 10:30:00,58.25,58.25,58.22,58.23,69872.0,48.446,48.446,48.421,48.4294,69872.0
2020-01-13 11:00:00,58.24,58.28,58.23,58.25,133138.0,48.4377,48.4709,48.4294,48.446,133138.0
2020-01-13 11:30:00,58.25,58.25,58.24,58.25,45987.0,48.446,48.446,48.4377,48.446,45987.0
2020-01-13 12:00:00,58.25,58.27,58.24,58.27,45877.0,48.446,48.4626,48.4377,48.4626,45877.0
2020-01-13 12:30:00,58.26,58.27,58.25,58.27,27935.0,48.4543,48.4626,48.446,48.4626,27935.0
2020-01-13 13:00:00,58.27,58.27,58.25,58.26,29742.0,48.4626,48.4626,48.446,48.4543,29742.0
2020-01-13 13:30:00,58.25,58.26,58.25,58.26,41458.0,48.446,48.4543,48.446,48.4543,41458.0
2020-01-13 14:00:00,58.26,58.26,58.24,58.25,44518.0,48.4543,48.4543,48.4377,48.446,44518.0
2020-01-13 14:30:00,58.26,58.26,58.23,58.24,33193.0,48.4543,48.4543,48.4294,48.4377,33193.0
2020-01-13 15:00:00,58.24,58.26,58.23,58.25,70458.0,48.4377,48.4543,48.4294,48.446,70458.0
2020-01-13 15:30:00,58.26,58.26,58.23,58.23,55516.0,48.4543,48.4543,48.4294,48.4294,55516.0
2020-01-14 09:30:00,58.25,58.27,58.23,58.26,26452.0,48.446,48.4626,48.4294,48.4543,26452.0
2020-01-14 10:00:00,58.26,58.26,58.23,58.25,32529.0,48.4543,48.4543,48.4294,48.446,32529.0
2020-01-14 10:30:00,58.25,58.27,58.23,58.27,40134.0,48.446,48.4626,48.4294,48.4626,40134.0
2020-01-14 11:00:00,58.27,58.29,58.26,58.26,110662.0,48.4626,48.4793,48.4543,48.4543,110662.0
2020-01-14 11:30:00,58.26,58.28,58.25,58.28,30801.0,48.4543,48.4709,48.446,48.4709,30801.0
2020-01-14 12:00:00,58.28,58.28,58.27,58.28,22579.0,48.4709,48.4709,48.4626,48.4709,22579.0
2020-01-14 12:30:00,58.28,58.28,58.26,58.28,40072.0,48.4709,48.4709,48.4543,48.4709,40072.0
2020-01-14 13:00:00,58.28,58.28,58.26,58.27,13563.0,48.4709,48.4709,48.4543,48.4626,13563.0
2020-01-14 13:30:00,58.27,58.29,58.26,58.28,55360.0,48.4626,48.4793,48.4543,48.4709,55360.0
2020-01-14 14:00:00,58.28,58.29,58.27,58.29,31757.0,48.4709,48.4793,48.4626,48.4793,31757.0
2020-01-14 14:30:00,58.29,58.3,58.28,58.29,42940.0,48.4793,48.4876,48.4709,48.4793,42940.0
2020-01-14 15:00:00,58.3,58.3,58.28,58.28,68915.0,48.4876,48.4876,48.4709,48.4709,68915.0
2020-01-14 15:30:00,58.29,58.3,58.28,58.29,120063.0,48.4793,48.4876,48.4709,48.4793,120063.0
2020-01-15 09:30:00,58.4,58.41,58.35,58.35,30267.0,48.5707,48.5791,48.5292,48.5292,30267.0
2020-01-15 10:00:00,58.36,58.38,58.35,58.36,18852.0,48.5375,48.5541,48.5292,48.5375,18852.0
2020-01-15 10:30:00,58.37,58.38,58.36,58.37,53431.0,48.5458,48.5541,48.5375,48.5458,53431.0
2020-01-15 11:00:00,58.36,58.39,58.36,58.38,41625.0,48.5375,48.5624,48.5375,48.5541,41625.0
2020-01-15 11:30:00,58.38,58.38,58.35,58.36,66448.0,48.5541,48.5541,48.5292,48.5375,66448.0
2020-01-15 12:00:00,58.36,58.37,58.32,58.34,30523.0,48.5375,48.5458,48.5042,48.5208,30523.0
2020-01-15 12:30:00,58.34,58.36,58.33,58.36,37754.0,48.5208,48.5375,48.5125,48.5375,37754.0
2020-01-15 13:00:00,58.36,58.36,58.34,58.34,53819.0,48.5375,48.5375,48.5208,48.5208,53819.0
2020-01-15 13:30:00,58.34,58.37,58.34,58.37,50434.0,48.5208,48.5458,48.5208,48.5458,50434.0
2020-01-15 14:00:00,58.37,58.38,58.36,58.37,44873.0,48.5458,48.5541,48.5375,48.5458,44873.0
2020-01-15 14:30:00,58.38,58.4,58.37,58.39,121516.0,48.5541,48.5707,48.5458,48.5624,121516.0
2020-01-15 15:00:00,58.39,58.39,58.36,58.38,333060.0,48.5624,48.5624,48.5375,48.5541,333060.0
2020-01-15 15:30:00,58.39,58.41,58.37,58.41,71625.0,48.5624,48.5791,48.5458,48.5791,71625.0
2020-01-16 09:30:00,58.4,58.41,58.35,58.4,95160.0,48.5707,48.5791,48.5292,48.5707,95160.0
2020-01-16 10:00:00,58.4,58.43,58.4,58.42,59412.0,48.5707,48.5957,48.5707,48.5874,59412.0
2020-01-16 10:30:00,58.42,58.43,58.39,58.41,639430.0,48.5874,48.5957,48.5624,48.5791,639430.0
2020-01-16 11:00:00,58.4,58.41,58.35,58.36,102663.0,48.5707,48.5791,48.5292,48.5375,102663.0
2020-01-16 11:30:00,58.36,58.38,58.34,58.36,47886.0,48.5375,48.5541,48.5208,48.5375,47886.0
2020-01-16 12:00:00,58.36,58.37,58.34,58.37,40586.0,48.5375,48.5458,48.5208,48.5458,40586.0
2020-01-16 12:30:00,58.36,58.38,58.36,58.38,14310.0,48.5375,48.5541,48.5375,48.5541,14310.0
2020-01-16 13:00:00,58.38,58.38,58.36,58.38,22535.0,48.5541,48.5541,48.5375,48.5541,22535.0
2020-01-16 13:30:00,58.38,58.38,58.37,58.38,15840.0,48.5541,48.5541,48.5458,48.5541,15840.0
2020-01-16 14:00:00,58.38,58.39,58.35,58.38,337618.0,48.5541,48.5624,48.5292,48.5541,337618.0
2020-01-16 14:30:00,58.38,58.39,58.37,58.39,189962.0,48.5541,48.5624,48.5458,48.5624,189962.0
2020-01-16 15:00:00,58.39,58.4,58.38,58.39,88396.0,48.5624,48.5707,48.5541,48.5624,88396.0
2020-01-16 15:30:00,58.39,58.39,58.38,58.38,93435.0,48.5624,48.5624,48.5541,48.5541,93435.0
2020-01-17 09:30:00,58.34,58.4,58.33,58.38,45392.0,48.5208,48.5707,48.5125,48.5541,45392.0
2020-01-17 10:00:00,58.39,58.39,58.36,58.37,29844.0,48.5624,48.5624,48.5375,48.5458,29844.0
2020-01-17 10:30:00,58.36,58.37,58.36,58.36,27631.0,48.5375,48.5458,48.5375,48.5375,27631.0
2020-01-17 11:00:00,58.36,58.38,58.36,58.38,70854.0,48.5375,48.5541,48.5375,48.5541,70854.0
2020-01-17 11:30:00,58.38,58.39,58.37,58.39,56387.0,48.5541,48.5624,48.5458,48.5624,56387.0
2020-01-17 12:00:00,58.39,58.41,58.38,58.41,76606.0,48.5624,48.5791,48.5541,48.5791,76606.0
2020-01-17 12:30:00,58.41,58.41,58.39,58.4,34341.0,48.5791,48.5791,48.5624,48.5707,34341.0
2020-01-17 13:00:00,58.4,58.4,58.38,58.39,25913.0,48.5707,48.5707,48.5541,48.5624,25913.0
2020-01-17 13:30:00,58.39,58.39,58.35,58.39,96446.0,48.5624,48.5624,48.5292,48.5624,96446.0
2020-01-17 14:00:00,58.39,58.39,58.37,58.38,32890.0,48.5624,48.5624,48.5458,48.5541,32890.0
2020-01-17 14:30:00,58.38,58.38,58.36,58.38,47319.0,48.5541,48.5541,48.5375,48.5541,47319.0
2020-01-17 15:00:00,58.38,58.4,58.36,58.39,81682.0,48.5541,48.5707,48.5375,48.5624,81682.0
2020-01-17 15:30:00,58.39,58.41,58.38,58.4,119635.0,48.5624,48.5791,48.5541,48.5707,119635.0
2020-01-21 09:30:00,58.54,58.55,58.47,58.52,65215.0,48.6872,48.6955,48.629,48.6706,65215.0
2020-01-21 10:00:00,58.52,58.56,58.52,58.55,48154.0,48.6706,48.7038,48.6706,48.6955,48154.0
2020-01-21 10:30:00,58.55,58.56,58.54,58.55,27537.0,48.6955,48.7038,48.6872,48.6955,27537.0
2020-01-21 11:00:00,58.55,58.58,58.54,58.55,47068.0,48.6955,48.7205,48.6872,48.6955,47068.0
2020-01-21 11:30:00,58.55,58.56,58.54,58.55,19598.0,48.6955,48.7038,48.6872,48.6955,19598.0
2020-01-21 12:00:00,58.55,58.55,58.54,58.55,14307.0,48.6955,48.6955,48.6872,48.6955,14307.0
2020-01-21 12:30:00,58.55,58.56,58.54,58.56,18807.0,48.6955,48.7038,48.6872,48.7038,18807.0
2020-01-21 13:00:00,58.55,58.58,58.54,58.57,44291.0,48.6955,48.7205,48.6872,48.7121,44291.0
2020-01-21 13:30:00,58.56,58.59,58.56,58.59,39011.0,48.7038,48.7288,48.7038,48.7288,39011.0
2020-01-21 14:00:00,58.59,58.59,58.57,58.58,27204.0,48.7288,48.7288,48.7121,48.7205,27204.0
2020-01-21 14:30:00,58.58,58.58,58.57,58.58,29172.0,48.7205,48.7205,48.7121,48.7205,29172.0
2020-01-21 15:00:00,58.58,58.58,58.57,58.58,57725.0,48.7205,48.7205,48.7121,48.7205,57725.0
2020-01-21 15:30:00,58.58,58.58,58.56,58.57,73413.0,48.7205,48.7205,48.7038,48.7121,73413.0
2020-01-22 09:30:00,58.6,58.63,58.58,58.62,87860.0,48.7371,48.762,48.7205,48.7537,87860.0
2020-01-22 10:00:00,58.63,58.63,58.6,58.62,34920.0,48.762,48.762,48.7371,48.7537,34920.0
2020-01-22 10:30:00,58.62,58.62,58.6,58.6,65998.0,48.7537,48.7537,48.7371,48.7371,65998.0
2020-01-22 11:00:00,58.61,58.61,58.58,58.59,24423.0,48.7454,48.7454,48.7205,48.7288,24423.0
2020-01-22 11:30:00,58.59,58.59,58.58,58.59,38313.0,48.7288,48.7288,48.7205,48.7288,38313.0
2020-01-22 12:00:00,58.59,58.6,58.58,58.59,21813.0,48.7288,48.7371,48.7205,48.7288,21813.0
2020-01-22 12:30:00,58.6,58.61,58.59,58.6,25480.0,48.7371,48.7454,48.7288,48.7371,25480.0
2020-01-22 13:00:00,58.61,58.61,58.6,58.61,61752.0,48.7454,48.7454,48.7371,48.7454,61752.0
2020-01-22 13:30:00,58.61,58.62,58.6,58.62,43494.0,48.7454,48.7537,48.7371,48.7537,43494.0
2020-01-22 14:00:00,58.62,58.62,58.6,58.61,37951.0,48.7537,48.7537,48.7371,48.7454,37951.0
2020-01-22 14:30:00,58.61,58.62,58.61,58.62,55125.0,48.7454,48.7537,48.7454,48.7537,55125.0
2020-01-22 15:00:00,58.62,58.69,58.6,58.62,447040.0,48.7537,48.8119,48.7371,48.7537,447040.0
2020-01-22 15:30:00,58.62,58.62,58.6,58.6,36381.0,48.7537,48.7537,48.7371,48.7371,36381.0
2020-01-23 09:30:00,58.7,58.73,58.68,58.72,104585.0,48.8203,48.8452,48.8036,48.8369,104585.0
2020-01-23 10:00:00,58.7,58.71,58.67,58.68,77088.0,48.8203,48.8286,48.7953,48.8036,77088.0
2020-01-23 10:30:00,58.68,58.7,58.67,58.69,24524.0,48.8036,48.8203,48.7953,48.8119,24524.0
2020-01-23 11:00:00,58.69,58.72,58.68,58.71,50603.0,48.8119,48.8369,48.8036,48.8286,50603.0
2020-01-23 11:30:00,58.71,58.72,58.7,58.71,58161.0,48.8286,48.8369,48.8203,48.8286,58161.0
2020-01-23 12:00:00,58.71,58.72,58.7,58.71,26475.0,48.8286,48.8369,48.8203,48.8286,26475.0
2020-01-23 12:30:00,58.71,58.72,58.71,58.72,25119.0,48.8286,48.8369,48.8286,48.8369,25119.0
2020-01-23 13:00:00,58.72,58.72,58.69,58.71,30878.0,48.8369,48.8369,48.8119,48.8286,30878.0
2020-01-23 13:30:00,58.71,58.71,58.68,58.68,49094.0,48.8286,48.8286,48.8036,48.8036,49094.0
2020-01-23 14:00:00,58.68,58.69,58.66,58.68,110393.0,48.8036,48.8119,48.787,48.8036,110393.0
2020-01-23 14:30:00,58.67,58.69,58.67,58.68,58640.0,48.7953,48.8119,48.7953,48.8036,58640.0
2020-01-23 15:00:00,58.69,58.71,58.68,58.71,63556.0,48.8119,48.8286,48.8036,48.8286,63556.0
2020-01-23 15:30:00,58.71,58.71,58.69,58.7,53875.0,48.8286,48.8286,48.8119,48.8203,53875.0
2020-01-24 09:30:00,58.74,58.76,58.71,58.73,51588.0,48.8535,48.8702,48.8286,48.8452,51588.0
2020-01-24 10:00:00,58.73,58.78,58.72,58.78,20896.0,48.8452,48.8868,48.8369,48.8868,20896.0
2020-01-24 10:30:00,58.78,58.79,58.75,58.77,48754.0,48.8868,48.8951,48.8618,48.8785,48754.0
2020-01-24 11:00:00,58.77,58.79,58.76,58.78,28013.0,48.8785,48.8951,48.8702,48.8868,28013.0
2020-01-24 11:30:00,58.79,58.79,58.76,58.78,52646.0,48.8951,48.8951,48.8702,48.8868,52646.0
2020-01-24 12:00:00,58.77,58.8,58.77,58.8,45461.0,48.8785,48.9034,48.8785,48.9034,45461.0
2020-01-24 12:30:00,58.8,58.8,58.78,58.78,16660.0,48.9034,48.9034,48.8868,48.8868,16660.0
2020-01-24 13:00:00,58.79,58.8,58.78,58.8,15057.0,48.8951,48.9034,48.8868,48.9034,15057.0
2020-01-24 13:30:00,58.8,58.81,58.79,58.81,35738.0,48.9034,48.9117,48.8951,48.9117,35738.0
2020-01-24 14:00:00,58.81,58.84,58.8,58.84,31953.0,48.9117,48.9367,48.9034,48.9367,31953.0
2020-01-24 14:30:00,58.83,58.84,58.78,58.8,128789.0,48.9284,48.9367,48.8868,48.9034,128789.0
2020-01-24 15:00:00,58.81,58.81,58.77,58.79,88995.0,48.9117,48.9117,48.8785,48.8951,88995.0
2020-01-24 15:30:00,58.79,58.8,58.78,58.8,31983.0,48.8951,48.9034,48.8868,48.9034,31983.0
2020-01-27 09:30:00,58.91,58.91,58.84,58.85,51212.0,48.9949,48.9949,48.9367,48.945,51212.0
2020-01-27 10:00:00,58.85,58.9,58.84,58.86,42130.0,48.945,48.9866,48.9367,48.9533,42130.0
2020-01-27 10:30:00,58.87,58.91,58.86,58.9,45791.0,48.9616,48.9949,48.9533,48.9866,45791.0
2020-01-27 11:00:00,58.9,58.9,58.88,58.89,22278.0,48.9866,48.9866,48.97,48.9783,22278.0
2020-01-27 11:30:00,58.88,58.92,58.88,58.91,38715.0,48.97,49.0032,48.97,48.9949,38715.0
2020-01-27 12:00:00,58.91,58.91,58.86,58.88,18554.0,48.9949,48.9949,48.9533,48.97,18554.0
2020-01-27 12:30:00,58.88,58.91,58.88,58.9,60839.0,48.97,48.9949,48.97,48.9866,60839.0
2020-01-27 13:00:00,58.9,58.91,58.87,58.89,34371.0,48.9866,48.9949,48.9616,48.9783,34371.0
2020-01-27 13:30:00,58.89,58.91,58.88,58.9,28708.0,48.9783,48.9949,48.97,48.9866,28708.0
2020-01-27 14:00:00,58.9,58.91,58.89,58.89,28902.0,48.9866,48.9949,48.9783,48.9783,28902.0
2020-01-27 14:30:00,58.9,58.9,58.87,58.88,67878.0,48.9866,48.9866,48.9616,48.97,67878.0
2020-01-27 15:00:00,58.88,58.92,58.88,58.91,48404.0,48.97,49.0032,48.97,48.9949,48404.0
2020-01-27 15:30:00,58.91,58.92,58.89,58.89,40696.0,48.9949,49.0032,48.9783,48.9783,40696.0
2020-01-28 09:30:00,58.93,58.93,58.89,58.9,51516.0,49.0115,49.0115,48.9783,48.9866,51516.0
2020-01-28 10:00:00,58.89,58.89,58.85,58.86,54248.0,48.9783,48.9783,48.945,48.9533,54248.0
2020-01-28 10:30:00,58.85,58.86,58.82,58.86,31029.0,48.945,48.9533,48.9201,48.9533,31029.0
2020-01-28 11:00:00,58.86,58.9,58.85,58.86,32333.0,48.9533,48.9866,48.945,48.9533,32333.0
2020-01-28 11:30:00,58.86,58.86,58.84,58.84,34840.0,48.9533,48.9533,48.9367,48.9367,34840.0
2020-01-28 12:00:00,58.84,58.87,58.84,58.87,26403.0,48.9367,48.9616,48.9367,48.9616,26403.0
2020-01-28 12:30:00,58.87,58.89,58.86,58.88,26226.0,48.9616,48.9783,48.9533,48.97,26226.0
2020-01-28 13:00:00,58.87,58.89,58.87,58.89,44212.0,48.9616,48.9783,48.9616,48.9783,44212.0
2020-01-28 13:30:00,58.89,58.9,58.87,58.88,65154.0,48.9783,48.9866,48.9616,48.97,65154.0
2020-01-28 14:00:00,58.88,58.88,58.87,58.88,57819.0,48.97,48.97,48.9616,48.97,57819.0
2020-01-28 14:30:00,58.88,58.89,58.87,58.89,79717.0,48.97,48.9783,48.9616,48.9783,79717.0
2020-01-28 15:00:00,58.89,58.92,58.88,58.92,66739.0,48.9783,49.0032,48.97,49.0032,66739.0
2020-01-28 15:30:00,58.91,58.91,58.86,58.86,91123.0,48.9949,48.9949,48.9533,48.9533,91123.0
2020-01-29 09:30:00,58.96,59.01,58.93,58.99,27254.0,49.0365,49.0781,49.0115,49.0614,27254.0
2020-01-29 10:00:00,59.0,59.01,58.96,58.97,25505.0,49.0698,49.0781,49.0365,49.0448,25505.0
2020-01-29 10:30:00,58.97,58.99,58.96,58.97,16665.0,49.0448,49.0614,49.0365,49.0448,16665.0
2020-01-29 11:00:00,58.97,58.98,58.96,58.98,32805.0,49.0448,49.0531,49.0365,49.0531,32805.0
2020-01-29 11:30:00,58.97,59.0,58.97,59.0,23068.0,49.0448,49.0698,49.0448,49.0698,23068.0
2020-01-29 12:00:00,59.0,59.0,58.98,58.98,20907.0,49.0698,49.0698,49.0531,49.0531,20907.0
2020-01-29 12:30:00,58.98,58.99,58.98,58.98,15347.0,49.0531,49.0614,49.0531,49.0531,15347.0
2020-01-29 13:00:00,58.99,59.0,58.98,59.0,38084.0,49.0614,49.0698,49.0531,49.0698,38084.0
2020-01-29 13:30:00,59.0,59.0,58.98,58.99,24010.0,49.0698,49.0698,49.0531,49.0614,24010.0
2020-01-29 14:00:00,58.98,59.03,58.98,59.03,46253.0,49.0531,49.0947,49.0531,49.0947,46253.0
2020-01-29 14:30:00,59.03,59.09,59.01,59.07,76272.0,49.0947,49.1446,49.0781,49.128,76272.0
2020-01-29 15:00:00,59.06,59.09,59.03,59.04,68829.0,49.1197,49.1446,49.0947,49.103,68829.0
2020-01-29 15:30:00,59.03,59.04,59.02,59.03,98953.0,49.0947,49.103,49.0864,49.0947,98953.0
2020-01-30 09:30:00,59.18,59.2,59.0,59.05,59086.0,49.2195,49.2361,49.0698,49.1113,59086.0
2020-01-30 10:00:00,59.04,59.07,59.04,59.05,32226.0,49.103,49.128,49.103,49.1113,32226.0
2020-01-30 10:30:00,59.06,59.11,59.05,59.1,90812.0,49.1197,49.1612,49.1113,49.1529,90812.0
2020-01-30 11:00:00,59.11,59.11,59.07,59.08,76550.0,49.1612,49.1612,49.128,49.1363,76550.0
2020-01-30 11:30:00,59.08,59.09,59.05,59.07,54470.0,49.1363,49.1446,49.1113,49.128,54470.0
2020-01-30 12:00:00,59.07,59.1,59.06,59.09,49979.0,49.128,49.1529,49.1197,49.1446,49979.0
2020-01-30 12:30:00,59.09,59.13,59.09,59.12,23396.0,49.1446,49.1779,49.1446,49.1696,23396.0
2020-01-30 13:00:00,59.12,59.13,59.1,59.12,17221.0,49.1696,49.1779,49.1529,49.1696,17221.0
2020-01-30 13:30:00,59.12,59.13,59.1,59.12,18352.0,49.1696,49.1779,49.1529,49.1696,18352.0
2020-01-30 14:00:00,59.12,59.13,59.11,59.12,49909.0,49.1696,49.1779,49.1612,49.1696,49909.0
2020-01-30 14:30:00,59.11,59.16,59.06,59.09,61528.0,49.1612,49.2028,49.1197,49.1446,61528.0
2020-01-30 15:00:00,59.1,59.1,59.06,59.09,89469.0,49.1529,49.1529,49.1197,49.1446,89469.0
2020-01-30 15:30:00,59.09,59.1,59.06,59.06,70228.0,49.1446,49.1529,49.1197,49.1197,70228.0
2020-01-31 09:30:00,59.16,59.17,59.12,59.14,35321.0,49.2028,49.2112,49.1696,49.1862,35321.0
2020-01-31 10:00:00,59.15,59.15,59.11,59.14,47120.0,49.1945,49.1945,49.1612,49.1862,47120.0
2020-01-31 10:30:00,59.14,59.14,59.11,59.13,103793.0,49.1862,49.1862,49.1612,49.1779,103793.0
2020-01-31 11:00:00,59.13,59.17,59.12,59.17,58812.0,49.1779,49.2112,49.1696,49.2112,58812.0
2020-01-31 11:30:00,59.17,59.18,59.14,59.15,40758.0,49.2112,49.2195,49.1862,49.1945,40758.0
2020-01-31 12:00:00,59.15,59.19,59.15,59.19,240443.0,49.1945,49.2278,49.1945,49.2278,240443.0
2020-01-31 12:30:00,59.18,59.21,59.16,59.17,38575.0,49.2195,49.2444,49.2028,49.2112,38575.0
2020-01-31 13:00:00,59.16,59.16,59.14,59.16,128624.0,49.2028,49.2028,49.1862,49.2028,128624.0
2020-01-31 13:30:00,59.16,59.17,59.15,59.17,42186.0,49.2028,49.2112,49.1945,49.2112,42186.0
2020-01-31 14:00:00,59.17,59.21,59.16,59.21,169046.0,49.2112,49.2444,49.2028,49.2444,169046.0
2020-01-31 14:30:00,59.21,59.24,59.19,59.23,107178.0,49.2444,49.2694,49.2278,49.2611,107178.0
2020-01-31 15:00:00,59.23,59.25,59.22,59.24,165134.0,49.2611,49.2777,49.2527,49.2694,165134.0
2020-01-31 15:30:00,59.23,59.28,59.23,59.27,160918.0,49.2611,49.3026,49.2611,49.2943,160918.0
2020-02-03 09:30:00,59.03,59.05,58.98,59.05,43704.0,49.2275,49.2442,49.1858,49.2442,43704.0
2020-02-03 10:00:00,59.04,59.04,58.96,58.97,81622.0,49.2358,49.2358,49.1691,49.1774,81622.0
2020-02-03 10:30:00,58.96,59.03,58.96,59.02,54799.0,49.1691,49.2275,49.1691,49.2191,54799.0
2020-02-03 11:00:00,59.01,59.03,59.0,59.03,25888.0,49.2108,49.2275,49.2025,49.2275,25888.0
2020-02-03 11:30:00,59.03,59.1,59.02,59.07,212418.0,49.2275,49.2858,49.2191,49.2608,212418.0
2020-02-03 12:00:00,59.07,59.09,59.04,59.07,44235.0,49.2608,49.2775,49.2358,49.2608,44235.0
2020-02-03 12:30:00,59.07,59.07,59.05,59.05,18275.0,49.2608,49.2608,49.2442,49.2442,18275.0
2020-02-03 13:00:00,59.05,59.09,59.05,59.08,29340.0,49.2442,49.2775,49.2442,49.2692,29340.0
2020-02-03 13:30:00,59.09,59.09,59.08,59.09,31342.0,49.2775,49.2775,49.2692,49.2775,31342.0
2020-02-03 14:00:00,59.09,59.1,59.06,59.09,42447.0,49.2775,49.2858,49.2525,49.2775,42447.0
2020-02-03 14:30:00,59.08,59.09,59.06,59.09,31250.0,49.2692,49.2775,49.2525,49.2775,31250.0
2020-02-03 15:00:00,59.09,59.09,59.06,59.06,80382.0,49.2775,49.2775,49.2525,49.2525,80382.0
2020-02-03 15:30:00,59.06,59.1,59.06,59.09,90465.0,49.2525,49.2858,49.2525,49.2775,90465.0
2020-02-04 09:30:00,58.93,58.94,58.89,58.89,42629.0,49.1441,49.1524,49.1107,49.1107,42629.0
2020-02-04 10:00:00,58.88,58.93,58.88,58.89,13028.0,49.1024,49.1441,49.1024,49.1107,13028.0
2020-02-04 10:30:00,58.9,58.9,58.89,58.9,46869.0,49.1191,49.1191,49.1107,49.1191,46869.0
2020-02-04 11:00:00,58.9,58.92,58.89,58.92,32411.0,49.1191,49.1357,49.1107,49.1357,32411.0
2020-02-04 11:30:00,58.92,58.93,58.92,58.93,25354.0,49.1357,49.1441,49.1357,49.1441,25354.0
2020-02-04 12:00:00,58.93,58.93,58.89,58.9,74275.0,49.1441,49.1441,49.1107,49.1191,74275.0
2020-02-04 12:30:00,58.89,58.91,58.87,58.91,64545.0,49.1107,49.1274,49.094,49.1274,64545.0
2020-02-04 13:00:00,58.91,58.91,58.88,58.9,19931.0,49.1274,49.1274,49.1024,49.1191,19931.0
2020-02-04 13:30:00,58.9,58.91,58.88,58.89,27719.0,49.1191,49.1274,49.1024,49.1107,27719.0
2020-02-04 14:00:00,58.89,58.92,58.88,58.92,50650.0,49.1107,49.1357,49.1024,49.1357,50650.0
2020-02-04 14:30:00,58.91,58.92,58.89,58.92,44946.0,49.1274,49.1357,49.1107,49.1357,44946.0
2020-02-04 15:00:00,58.92,58.94,58.91,58.93,112220.0,49.1357,49.1524,49.1274,49.1441,112220.0
2020-02-04 15:30:00,58.93,58.94,58.92,58.93,80223.0,49.1441,49.1524,49.1357,49.1441,80223.0
2020-02-05 09:30:00,58.85,58.86,58.81,58.84,68472.0,49.0774,49.0857,49.044,49.069,68472.0
2020-02-05 10:00:00,58.84,58.87,58.83,58.87,72451.0,49.069,49.094,49.0607,49.094,72451.0
2020-02-05 10:30:00,58.87,58.88,58.85,58.87,65298.0,49.094,49.1024,49.0774,49.094,65298.0
2020-02-05 11:00:00,58.87,58.89,58.86,58.88,31644.0,49.094,49.1107,49.0857,49.1024,31644.0
2020-02-05 11:30:00,58.88,58.88,58.84,58.86,112331.0,49.1024,49.1024,49.069,49.0857,112331.0
2020-02-05 12:00:00,58.86,58.87,58.85,58.87,23047.0,49.0857,49.094,49.0774,49.094,23047.0
2020-02-05 12:30:00,58.87,58.87,58.85,58.87,27963.0,49.094,49.094,49.0774,49.094,27963.0
2020-02-05 13:00:00,58.87,58.87,58.85,58.87,28216.0,49.094,49.094,49.0774,49.094,28216.0
2020-02-05 13:30:00,58.87,58.87,58.86,58.87,20044.0,49.094,49.094,49.0857,49.094,20044.0
2020-02-05 14:00:00,58.87,58.88,58.86,58.88,58783.0,49.094,49.1024,49.0857,49.1024,58783.0
2020-02-05 14:30:00,58.87,58.88,58.84,58.86,48948.0,49.094,49.1024,49.069,49.0857,48948.0
2020-02-05 15:00:00,58.85,58.87,58.84,58.84,245985.0,49.0774,49.094,49.069,49.069,245985.0
2020-02-05 15:30:00,58.85,58.86,58.83,58.86,35533.0,49.0774,49.0857,49.0607,49.0857,35533.0
2020-02-06 09:30:00,58.85,58.87,58.83,58.84,88418.0,49.0774,49.094,49.0607,49.069,88418.0
2020-02-06 10:00:00,58.83,58.86,58.83,58.84,67987.0,49.0607,49.0857,49.0607,49.069,67987.0
2020-02-06 10:30:00,58.83,58.85,58.82,58.84,117782.0,49.0607,49.0774,49.0523,49.069,117782.0
2020-02-06 11:00:00,58.85,58.88,58.84,58.88,42569.0,49.0774,49.1024,49.069,49.1024,42569.0
2020-02-06 11:30:00,58.88,58.91,58.87,58.9,21113.0,49.1024,49.1274,49.094,49.1191,21113.0
2020-02-06 12:00:00,58.91,58.91,58.88,58.9,32394.0,49.1274,49.1274,49.1024,49.1191,32394.0
2020-02-06 12:30:00,58.9,58.92,58.89,58.91,21902.0,49.1191,49.1357,49.1107,49.1274,21902.0
2020-02-06 13:00:00,58.91,58.91,58.88,58.9,26614.0,49.1274,49.1274,49.1024,49.1191,26614.0
2020-02-06 13:30:00,58.9,58.9,58.88,58.9,50813.0,49.1191,49.1191,49.1024,49.1191,50813.0
2020-02-06 14:00:00,58.9,58.9,58.88,58.89,74551.0,49.1191,49.1191,49.1024,49.1107,74551.0
2020-02-06 14:30:00,58.88,58.89,58.86,58.89,64419.0,49.1024,49.1107,49.0857,49.1107,64419.0
2020-02-06 15:00:00,58.89,58.9,58.88,58.9,87308.0,49.1107,49.1191,49.1024,49.1191,87308.0
2020-02-06 15:30:00,58.9,58.9,58.85,58.86,54513.0,49.1191,49.1191,49.0774,49.0857,54513.0
2020-02-07 09:30:00,58.98,59.02,58.97,59.01,52786.0,49.1858,49.2191,49.1774,49.2108,52786.0
2020-02-07 10:00:00,59.02,59.04,59.0,59.0,57599.0,49.2191,49.2358,49.2025,49.2025,57599.0
2020-02-07 10:30:00,59.0,59.01,58.95,58.98,16980.0,49.2025,49.2108,49.1608,49.1858,16980.0
2020-02-07 11:00:00,58.99,59.03,58.99,59.01,21560.0,49.1941,49.2275,49.1941,49.2108,21560.0
2020-02-07 11:30:00,59.01,59.04,59.0,59.04,18449.0,49.2108,49.2358,49.2025,49.2358,18449.0
2020-02-07 12:00:00,59.03,59.04,58.99,59.01,33281.0,49.2275,49.2358,49.1941,49.2108,33281.0
2020-02-07 12:30:00,59.01,59.03,59.0,59.03,25329.0,49.2108,49.2275,49.2025,49.2275,25329.0
2020-02-07 13:00:00,59.03,59.03,59.02,59.03,10580.0,49.2275,49.2275,49.2191,49.2275,10580.0
2020-02-07 13:30:00,59.02,59.04,59.01,59.04,45859.0,49.2191,49.2358,49.2108,49.2358,45859.0
2020-02-07 14:00:00,59.04,59.05,59.02,59.05,62192.0,49.2358,49.2442,49.2191,49.2442,62192.0
2020-02-07 14:30:00,59.04,59.06,59.03,59.04,28529.0,49.2358,49.2525,49.2275,49.2358,28529.0
2020-02-07 15:00:00,59.04,59.05,59.02,59.03,63361.0,49.2358,49.2442,49.2191,49.2275,63361.0
2020-02-07 15:30:00,59.03,59.04,59.02,59.02,48431.0,49.2275,49.2358,49.2191,49.2191,48431.0
2020-02-10 09:30:00,59.12,59.12,59.06,59.06,79285.0,49.3025,49.3025,49.2525,49.2525,79285.0
2020-02-10 10:00:00,59.05,59.08,59.04,59.08,68040.0,49.2442,49.2692,49.2358,49.2692,68040.0
2020-02-10 10:30:00,59.08,59.09,59.07,59.09,106095.0,49.2692,49.2775,49.2608,49.2775,106095.0
2020-02-10 11:00:00,59.08,59.08,59.07,59.08,55237.0,49.2692,49.2692,49.2608,49.2692,55237.0
2020-02-10 11:30:00,59.08,59.09,59.07,59.09,138359.0,49.2692,49.2775,49.2608,49.2775,138359.0
2020-02-10 12:00:00,59.08,59.11,59.07,59.1,83256.0,49.2692,49.2942,49.2608,49.2858,83256.0
2020-02-10 12:30:00,59.1,59.13,59.09,59.13,25791.0,49.2858,49.3109,49.2775,49.3109,25791.0
2020-02-10 13:00:00,59.13,59.14,59.11,59.13,13485.0,49.3109,49.3192,49.2942,49.3109,13485.0
2020-02-10 13:30:00,59.14,59.16,59.14,59.14,14056.0,49.3192,49.3359,49.3192,49.3192,14056.0
2020-02-10 14:00:00,59.15,59.16,59.14,59.15,17096.0,49.3275,49.3359,49.3192,49.3275,17096.0
2020-02-10 14:30:00,59.16,59.16,59.14,59.16,46977.0,49.3359,49.3359,49.3192,49.3359,46977.0
2020-02-10 15:00:00,59.16,59.16,59.15,59.15,46516.0,49.3359,49.3359,49.3275,49.3275,46516.0
2020-02-10 15:30:00,59.15,59.15,59.13,59.14,49399.0,49.3275,49.3275,49.3109,49.3192,49399.0
2020-02-11 09:30:00,59.09,59.11,59.05,59.07,38491.0,49.2775,49.2942,49.2442,49.2608,38491.0
2020-02-11 10:00:00,59.07,59.1,59.06,59.07,49071.0,49.2608,49.2858,49.2525,49.2608,49071.0
2020-02-11 10:30:00,59.06,59.08,59.06,59.07,95271.0,49.2525,49.2692,49.2525,49.2608,95271.0
2020-02-11 11:00:00,59.06,59.1,59.06,59.09,38249.0,49.2525,49.2858,49.2525,49.2775,38249.0
2020-02-11 11:30:00,59.09,59.11,59.08,59.08,25587.0,49.2775,49.2942,49.2692,49.2692,25587.0
2020-02-11 12:00:00,59.07,59.08,59.05,59.05,22705.0,49.2608,49.2692,49.2442,49.2442,22705.0
2020-02-11 12:30:00,59.05,59.06,59.05,59.05,34905.0,49.2442,49.2525,49.2442,49.2442,34905.0
2020-02-11 13:00:00,59.05,59.06,59.04,59.05,67818.0,49.2442,49.2525,49.2358,49.2442,67818.0
2020-02-11 13:30:00,59.05,59.09,59.05,59.08,58104.0,49.2442,49.2775,49.2442,49.2692,58104.0
2020-02-11 14:00:00,59.08,59.08,59.06,59.07,71552.0,49.2692,49.2692,49.2525,49.2608,71552.0
2020-02-11 14:30:00,59.07,59.08,59.06,59.08,66482.0,49.2608,49.2692,49.2525,49.2692,66482.0
2020-02-11 15:00:00,59.08,59.08,59.06,59.08,60759.0,49.2692,49.2692,49.2525,49.2692,60759.0
2020-02-11 15:30:00,59.07,59.08,59.04,59.05,63021.0,49.2608,49.2692,49.2358,49.2442,63021.0
2020-02-12 09:30:00,59.02,59.02,59.0,59.0,55830.0,49.2191,49.2191,49.2025,49.2025,55830.0
2020-02-12 10:00:00,59.01,59.01,59.0,59.0,27516.0,49.2108,49.2108,49.2025,49.2025,27516.0
2020-02-12 10:30:00,59.0,59.01,58.99,58.99,30626.0,49.2025,49.2108,49.1941,49.1941,30626.0
2020-02-12 11:00:00,58.99,59.0,58.98,58.99,14417.0,49.1941,49.2025,49.1858,49.1941,14417.0
2020-02-12 11:30:00,58.98,59.02,58.98,59.02,50747.0,49.1858,49.2191,49.1858,49.2191,50747.0
2020-02-12 12:00:00,59.01,59.03,59.01,59.03,57536.0,49.2108,49.2275,49.2108,49.2275,57536.0
2020-02-12 12:30:00,59.03,59.04,59.02,59.03,58864.0,49.2275,49.2358,49.2191,49.2275,58864.0
2020-02-12 13:00:00,59.02,59.04,59.02,59.03,33250.0,49.2191,49.2358,49.2191,49.2275,33250.0
2020-02-12 13:30:00,59.03,59.03,59.02,59.03,11340.0,49.2275,49.2275,49.2191,49.2275,11340.0
2020-02-12 14:00:00,59.03,59.03,59.02,59.03,48123.0,49.2275,49.2275,49.2191,49.2275,48123.0
2020-02-12 14:30:00,59.03,59.03,59.02,59.02,66886.0,49.2275,49.2275,49.2191,49.2191,66886.0
2020-02-12 15:00:00,59.03,59.03,59.0,59.03,54295.0,49.2275,49.2275,49.2025,49.2275,54295.0
2020-02-12 15:30:00,59.02,59.03,59.01,59.01,47463.0,49.2191,49.2275,49.2108,49.2108,47463.0
2020-02-13 09:30:00,59.01,59.06,59.01,59.05,74696.0,49.2108,49.2525,49.2108,49.2442,74696.0
2020-02-13 10:00:00,59.05,59.09,59.03,59.06,52098.0,49.2442,49.2775,49.2275,49.2525,52098.0
2020-02-13 10:30:00,59.06,59.07,59.04,59.05,24697.0,49.2525,49.2608,49.2358,49.2442,24697.0
2020-02-13 11:00:00,59.05,59.06,59.02,59.02,58070.0,49.2442,49.2525,49.2191,49.2191,58070.0
2020-02-13 11:30:00,59.03,59.04,59.01,59.04,62692.0,49.2275,49.2358,49.2108,49.2358,62692.0
2020-02-13 12:00:00,59.03,59.05,59.03,59.04,34283.0,49.2275,49.2442,49.2275,49.2358,34283.0
2020-02-13 12:30:00,59.04,59.06,59.04,59.06,20578.0,49.2358,49.2525,49.2358,49.2525,20578.0
2020-02-13 13:00:00,59.06,59.08,59.04,59.05,26197.0,49.2525,49.2692,49.2358,49.2442,26197.0
2020-02-13 13:30:00,59.05,59.08,59.04,59.07,69525.0,49.2442,49.2692,49.2358,49.2608,69525.0
2020-02-13 14:00:00,59.07,59.08,59.06,59.08,43869.0,49.2608,49.2692,49.2525,49.2692,43869.0
2020-02-13 14:30:00,59.08,59.08,59.04,59.05,38099.0,49.2692,49.2692,49.2358,49.2442,38099.0
2020-02-13 15:00:00,59.05,59.06,59.03,59.05,54032.0,49.2442,49.2525,49.2275,49.2442,54032.0
2020-02-13 15:30:00,59.05,59.06,59.04,59.04,82101.0,49.2442,49.2525,49.2358,49.2358,82101.0
2020-02-14 09:30:00,59.13,59.14,59.11,59.12,16707.0,49.3109,49.3192,49.2942,49.3025,16707.0
2020-02-14 10:00:00,59.13,59.13,59.1,59.12,20535.0,49.3109,49.3109,49.2858,49.3025,20535.0
2020-02-14 10:30:00,59.12,59.14,59.11,59.14,33098.0,49.3025,49.3192,49.2942,49.3192,33098.0
2020-02-14 11:00:00,59.14,59.14,59.11,59.12,88637.0,49.3192,49.3192,49.2942,49.3025,88637.0
2020-02-14 11:30:00,59.11,59.14,59.11,59.12,52208.0,49.2942,49.3192,49.2942,49.3025,52208.0
2020-02-14 12:00:00,59.12,59.15,59.12,59.13,38653.0,49.3025,49.3275,49.3025,49.3109,38653.0
2020-02-14 12:30:00,59.13,59.15,59.13,59.14,17659.0,49.3109,49.3275,49.3109,49.3192,17659.0
2020-02-14 13:00:00,59.14,59.16,59.13,59.13,32667.0,49.3192,49.3359,49.3109,49.3109,32667.0
2020-02-14 13:30:00,59.13,59.15,59.12,59.14,14694.0,49.3109,49.3275,49.3025,49.3192,14694.0
2020-02-14 14:00:00,59.14,59.15,59.12,59.12,26709.0,49.3192,49.3275,49.3025,49.3025,26709.0
2020-02-14 14:30:00,59.13,59.13,59.11,59.12,558247.0,49.3109,49.3109,49.2942,49.3025,558247.0
2020-02-14 15:00:00,59.12,59.15,59.11,59.13,1560011.0,49.3025,49.3275,49.2942,49.3109,1560011.0
2020-02-14 15:30:00,59.13,59.13,59.12,59.13,35140.0,49.3109,49.3109,49.3025,49.3109,35140.0
2020-02-18 09:30:00,59.2,59.2,59.15,59.18,53444.0,49.3692,49.3692,49.3275,49.3526,53444.0
2020-02-18 10:00:00,59.19,59.24,59.18,59.24,252407.0,49.3609,49.4026,49.3526,49.4026,252407.0
2020-02-18 10:30:00,59.23,59.26,59.23,59.24,37764.0,49.3943,49.4193,49.3943,49.4026,37764.0
2020-02-18 11:00:00,59.24,59.26,59.22,59.24,33210.0,49.4026,49.4193,49.3859,49.4026,33210.0
2020-02-18 11:30:00,59.25,59.25,59.22,59.23,35086.0,49.4109,49.4109,49.3859,49.3943,35086.0
2020-02-18 12:00:00,59.23,59.24,59.2,59.22,36211.0,49.3943,49.4026,49.3692,49.3859,36211.0
2020-02-18 12:30:00,59.21,59.22,59.2,59.21,19434.0,49.3776,49.3859,49.3692,49.3776,19434.0
2020-02-18 13:00:00,59.21,59.21,59.2,59.2,11013.0,49.3776,49.3776,49.3692,49.3692,11013.0
2020-02-18 13:30:00,59.21,59.23,59.2,59.23,22930.0,49.3776,49.3943,49.3692,49.3943,22930.0
2020-02-18 14:00:00,59.21,59.23,59.2,59.21,38680.0,49.3776,49.3943,49.3692,49.3776,38680.0
2020-02-18 14:30:00,59.21,59.22,59.2,59.2,34293.0,49.3776,49.3859,49.3692,49.3692,34293.0
2020-02-18 15:00:00,59.21,59.23,59.2,59.22,58352.0,49.3776,49.3943,49.3692,49.3859,58352.0
2020-02-18 15:30:00,59.22,59.23,59.2,59.2,36401.0,49.3859,49.3943,49.3692,49.3692,36401.0
2020-02-19 09:30:00,59.15,59.16,59.12,59.16,28977.0,49.3275,49.3359,49.3025,49.3359,28977.0
2020-02-19 10:00:00,59.16,59.19,59.15,59.19,16385.0,49.3359,49.3609,49.3275,49.3609,16385.0
2020-02-19 10:30:00,59.18,59.2,59.17,59.18,29475.0,49.3526,49.3692,49.3442,49.3526,29475.0
2020-02-19 11:00:00,59.17,59.18,59.15,59.17,51038.0,49.3442,49.3526,49.3275,49.3442,51038.0
2020-02-19 11:30:00,59.17,59.18,59.16,59.16,28232.0,49.3442,49.3526,49.3359,49.3359,28232.0
2020-02-19 12:00:00,59.17,59.18,59.16,59.18,24005.0,49.3442,49.3526,49.3359,49.3526,24005.0
2020-02-19 12:30:00,59.18,59.18,59.17,59.17,10555.0,49.3526,49.3526,49.3442,49.3442,10555.0
2020-02-19 13:00:00,59.17,59.18,59.17,59.17,12575.0,49.3442,49.3526,49.3442,49.3442,12575.0
2020-02-19 13:30:00,59.18,59.19,59.17,59.18,31230.0,49.3526,49.3609,49.3442,49.3526,31230.0
2020-02-19 14:00:00,59.18,59.21,59.18,59.19,61910.0,49.3526,49.3776,49.3526,49.3609,61910.0
2020-02-19 14:30:00,59.19,59.2,59.15,59.17,128838.0,49.3609,49.3692,49.3275,49.3442,128838.0
2020-02-19 15:00:00,59.17,59.19,59.16,59.17,81709.0,49.3442,49.3609,49.3359,49.3442,81709.0
2020-02-19 15:30:00,59.18,59.18,59.15,59.17,114882.0,49.3526,49.3526,49.3275,49.3442,114882.0
2020-02-20 09:30:00,59.22,59.25,59.21,59.25,40627.0,49.3859,49.4109,49.3776,49.4109,40627.0
2020-02-20 10:00:00,59.25,59.27,59.21,59.27,29084.0,49.4109,49.4276,49.3776,49.4276,29084.0
2020-02-20 10:30:00,59.26,59.27,59.23,59.25,46383.0,49.4193,49.4276,49.3943,49.4109,46383.0
2020-02-20 11:00:00,59.24,59.29,59.24,59.28,74116.0,49.4026,49.4443,49.4026,49.436,74116.0
2020-02-20 11:30:00,59.29,59.3,59.25,59.3,81914.0,49.4443,49.4526,49.4109,49.4526,81914.0
2020-02-20 12:00:00,59.29,59.3,59.28,59.28,37533.0,49.4443,49.4526,49.436,49.436,37533.0
2020-02-20 12:30:00,59.29,59.29,59.28,59.29,13605.0,49.4443,49.4443,49.436,49.4443,13605.0
2020-02-20 13:00:00,59.29,59.29,59.24,59.26,608343.0,49.4443,49.4443,49.4026,49.4193,608343.0
2020-02-20 13:30:00,59.26,59.26,59.24,59.26,68933.0,49.4193,49.4193,49.4026,49.4193,68933.0
2020-02-20 14:00:00,59.26,59.27,59.24,59.27,61929.0,49.4193,49.4276,49.4026,49.4276,61929.0
2020-02-20 14:30:00,59.27,59.27,59.24,59.27,63554.0,49.4276,49.4276,49.4026,49.4276,63554.0
2020-02-20 15:00:00,59.26,59.29,59.26,59.27,159184.0,49.4193,49.4443,49.4193,49.4276,159184.0
2020-02-20 15:30:00,59.27,59.29,59.25,59.27,204165.0,49.4276,49.4443,49.4109,49.4276,204165.0
2020-02-21 09:30:00,59.36,59.46,59.35,59.41,158321.0,49.5027,49.5861,49.4943,49.5444,158321.0
2020-02-21 10:00:00,59.4,59.44,59.39,59.43,64153.0,49.536,49.5694,49.5277,49.561,64153.0
2020-02-21 10:30:00,59.42,59.48,59.41,59.42,119382.0,49.5527,49.6027,49.5444,49.5527,119382.0
2020-02-21 11:00:00,59.42,59.44,59.38,59.4,798517.0,49.5527,49.5694,49.5194,49.536,798517.0
2020-02-21 11:30:00,59.39,59.39,59.35,59.38,192327.0,49.5277,49.5277,49.4943,49.5194,192327.0
2020-02-21 12:00:00,59.38,59.4,59.37,59.39,95935.0,49.5194,49.536,49.511,49.5277,95935.0
2020-02-21 12:30:00,59.39,59.4,59.38,59.38,81749.0,49.5277,49.536,49.5194,49.5194,81749.0
2020-02-21 13:00:00,59.38,59.39,59.38,59.39,27001.0,49.5194,49.5277,49.5194,49.5277,27001.0
2020-02-21 13:30:00,59.38,59.4,59.37,59.39,72454.0,49.5194,49.536,49.511,49.5277,72454.0
2020-02-21 14:00:00,59.38,59.39,59.37,59.38,71968.0,49.5194,49.5277,49.511,49.5194,71968.0
2020-02-21 14:30:00,59.38,59.38,59.36,59.38,50515.0,49.5194,49.5194,49.5027,49.5194,50515.0
2020-02-21 15:00:00,59.37,59.45,59.37,59.45,139346.0,49.511,49.5777,49.511,49.5777,139346.0
2020-02-21 15:30:00,59.45,59.45,59.39,59.4,57374.0,49.5777,49.5777,49.5277,49.536,57374.0
2020-02-24 09:30:00,59.56,59.56,59.5,59.53,42197.0,49.6695,49.6695,49.6194,49.6444,42197.0
2020-02-24 10:00:00,59.51,59.53,59.5,59.53,31426.0,49.6278,49.6444,49.6194,49.6444,31426.0
2020-02-24 10:30:00,59.53,59.55,59.49,59.55,43767.0,49.6444,49.6611,49.6111,49.6611,43767.0
2020-02-24 11:00:00,59.55,59.56,59.54,59.55,31307.0,49.6611,49.6695,49.6528,49.6611,31307.0
2020-02-24 11:30:00,59.54,59.54,59.51,59.52,30284.0,49.6528,49.6528,49.6278,49.6361,30284.0
2020-02-24 12:00:00,59.53,59.56,59.52,59.56,33689.0,49.6444,49.6695,49.6361,49.6695,33689.0
2020-02-24 12:30:00,59.55,59.56,59.53,59.55,24859.0,49.6611,49.6695,49.6444,49.6611,24859.0
2020-02-24 13:00:00,59.57,59.57,59.53,59.54,30787.0,49.6778,49.6778,49.6444,49.6528,30787.0
2020-02-24 13:30:00,59.53,59.54,59.52,59.52,41505.0,49.6444,49.6528,49.6361,49.6361,41505.0
2020-02-24 14:00:00,59.53,59.53,59.51,59.51,76840.0,49.6444,49.6444,49.6278,49.6278,76840.0
2020-02-24 14:30:00,59.52,59.52,59.48,59.5,94825.0,49.6361,49.6361,49.6027,49.6194,94825.0
2020-02-24 15:00:00,59.5,59.51,59.47,59.49,145416.0,49.6194,49.6278,49.5944,49.6111,145416.0
2020-02-24 15:30:00,59.5,59.52,59.49,59.5,60003.0,49.6194,49.6361,49.6111,49.6194,60003.0
2020-02-25 09:30:00,59.52,59.59,59.5,59.58,68439.0,49.6361,49.6945,49.6194,49.6861,68439.0
2020-02-25 10:00:00,59.58,59.62,59.57,59.61,40451.0,49.6861,49.7195,49.6778,49.7112,40451.0
2020-02-25 10:30:00,59.6,59.63,59.57,59.62,35369.0,49.7028,49.7278,49.6778,49.7195,35369.0
2020-02-25 11:00:00,59.62,59.63,59.58,59.58,95381.0,49.7195,49.7278,49.6861,49.6861,95381.0
2020-02-25 11:30:00,59.59,59.61,59.57,59.59,40905.0,49.6945,49.7112,49.6778,49.6945,40905.0
2020-02-25 12:00:00,59.59,59.6,59.58,59.58,32613.0,49.6945,49.7028,49.6861,49.6861,32613.0
2020-02-25 12:30:00,59.59,59.61,59.57,59.59,39061.0,49.6945,49.7112,49.6778,49.6945,39061.0
2020-02-25 13:00:00,59.6,59.63,59.59,59.62,118118.0,49.7028,49.7278,49.6945,49.7195,118118.0
2020-02-25 13:30:00,59.61,59.64,59.6,59.62,44846.0,49.7112,49.7362,49.7028,49.7195,44846.0
2020-02-25 14:00:00,59.62,59.62,59.56,59.58,44898.0,49.7195,49.7195,49.6695,49.6861,44898.0
2020-02-25 14:30:00,59.58,59.6,59.54,59.56,103970.0,49.6861,49.7028,49.6528,49.6695,103970.0
2020-02-25 15:00:00,59.54,59.58,59.53,59.57,77615.0,49.6528,49.6861,49.6444,49.6778,77615.0
2020-02-25 15:30:00,59.56,59.58,59.52,59.52,199270.0,49.6695,49.6861,49.6361,49.6361,199270.0
2020-02-26 09:30:00,59.47,59.52,59.44,59.51,46744.0,49.5944,49.6361,49.5694,49.6278,46744.0
2020-02-26 10:00:00,59.52,59.52,59.49,59.52,72867.0,49.6361,49.6361,49.6111,49.6361,72867.0
2020-02-26 10:30:00,59.51,59.57,59.51,59.57,70111.0,49.6278,49.6778,49.6278,49.6778,70111.0
2020-02-26 11:00:00,59.57,59.58,59.54,59.54,57348.0,49.6778,49.6861,49.6528,49.6528,57348.0
2020-02-26 11:30:00,59.54,59.56,59.53,59.55,58958.0,49.6528,49.6695,49.6444,49.6611,58958.0
2020-02-26 12:00:00,59.56,59.57,59.53,59.56,34556.0,49.6695,49.6778,49.6444,49.6695,34556.0
2020-02-26 12:30:00,59.56,59.6,59.55,59.57,70410.0,49.6695,49.7028,49.6611,49.6778,70410.0
2020-02-26 13:00:00,59.56,59.57,59.55,59.55,20064.0,49.6695,49.6778,49.6611,49.6611,20064.0
2020-02-26 13:30:00,59.56,59.59,59.54,59.56,34501.0,49.6695,49.6945,49.6528,49.6695,34501.0
2020-02-26 14:00:00,59.56,59.61,59.55,59.59,63994.0,49.6695,49.7112,49.6611,49.6945,63994.0
2020-02-26 14:30:00,59.6,59.61,59.58,59.59,50329.0,49.7028,49.7112,49.6861,49.6945,50329.0
2020-02-26 15:00:00,59.58,59.58,59.52,59.54,97708.0,49.6861,49.6861,49.6361,49.6528,97708.0
2020-02-26 15:30:00,59.55,59.55,59.48,59.5,67832.0,49.6611,49.6611,49.6027,49.6194,67832.0
2020-02-27 09:30:00,59.56,59.57,59.44,59.46,69889.0,49.6695,49.6778,49.5694,49.5861,69889.0
2020-02-27 10:00:00,59.46,59.5,59.45,59.48,34717.0,49.5861,49.6194,49.5777,49.6027,34717.0
2020-02-27 10:30:00,59.48,59.53,59.44,59.5,65113.0,49.6027,49.6444,49.5694,49.6194,65113.0
2020-02-27 11:00:00,59.5,59.52,59.45,59.49,97192.0,49.6194,49.6361,49.5777,49.6111,97192.0
2020-02-27 11:30:00,59.49,59.49,59.43,59.43,107238.0,49.6111,49.6111,49.561,49.561,107238.0
2020-02-27 12:00:00,59.43,59.47,59.43,59.45,40315.0,49.561,49.5944,49.561,49.5777,40315.0
2020-02-27 12:30:00,59.46,59.46,59.36,59.4,38930.0,49.5861,49.5861,49.5027,49.536,38930.0
2020-02-27 13:00:00,59.41,59.43,59.36,59.43,57156.0,49.5444,49.561,49.5027,49.561,57156.0
2020-02-27 13:30:00,59.42,59.45,59.38,59.4,61942.0,49.5527,49.5777,49.5194,49.536,61942.0
2020-02-27 14:00:00,59.42,59.43,59.38,59.38,48686.0,49.5527,49.561,49.5194,49.5194,48686.0
2020-02-27 14:30:00,59.38,59.4,59.36,59.4,204909.0,49.5194,49.536,49.5027,49.536,204909.0
2020-02-27 15:00:00,59.39,59.41,59.34,59.35,193542.0,49.5277,49.5444,49.486,49.4943,193542.0
2020-02-27 15:30:00,59.35,59.39,59.32,59.33,203199.0,49.4943,49.5277,49.4693,49.4777,203199.0
2020-02-28 09:30:00,59.44,59.54,59.44,59.47,294617.0,49.5694,49.6528,49.5694,49.5944,294617.0
2020-02-28 10:00:00,59.48,59.5,59.45,59.45,563201.0,49.6027,49.6194,49.5777,49.5777,563201.0
2020-02-28 10:30:00,59.45,59.55,59.43,59.54,85822.0,49.5777,49.6611,49.561,49.6528,85822.0
2020-02-28 11:00:00,59.53,59.63,59.51,59.62,69557.0,49.6444,49.7278,49.6278,49.7195,69557.0
2020-02-28 11:30:00,59.63,59.64,59.56,59.57,228261.0,49.7278,49.7362,49.6695,49.6778,228261.0
2020-02-28 12:00:00,59.57,59.58,59.53,59.58,102619.0,49.6778,49.6861,49.6444,49.6861,102619.0
2020-02-28 12:30:00,59.57,59.62,59.55,59.61,49225.0,49.6778,49.7195,49.6611,49.7112,49225.0
2020-02-28 13:00:00,59.61,59.63,59.57,59.57,136977.0,49.7112,49.7278,49.6778,49.6778,136977.0
2020-02-28 13:30:00,59.57,59.57,59.52,59.56,53732.0,49.6778,49.6778,49.6361,49.6695,53732.0
2020-02-28 14:00:00,59.55,59.59,59.53,59.58,77137.0,49.6611,49.6945,49.6444,49.6861,77137.0
2020-02-28 14:30:00,59.57,59.7,59.54,59.66,148244.0,49.6778,49.7862,49.6528,49.7529,148244.0
2020-02-28 15:00:00,59.64,59.74,59.59,59.72,122389.0,49.7362,49.8196,49.6945,49.8029,122389.0
2020-02-28 15:30:00,59.72,59.78,59.67,59.76,135619.0,49.8029,49.8529,49.7612,49.8362,135619.0
2020-03-02 09:30:00,59.68,59.77,59.58,59.74,137545.0,49.9028,49.978,49.8192,49.953,137545.0
2020-03-02 10:00:00,59.74,59.76,59.72,59.74,52883.0,49.953,49.9697,49.9362,49.953,52883.0
2020-03-02 10:30:00,59.74,59.77,59.72,59.73,102010.0,49.953,49.978,49.9362,49.9446,102010.0
2020-03-02 11:00:00,59.72,59.77,59.71,59.73,87088.0,49.9362,49.978,49.9279,49.9446,87088.0
2020-03-02 11:30:00,59.73,59.73,59.69,59.71,37219.0,49.9446,49.9446,49.9112,49.9279,37219.0
2020-03-02 12:00:00,59.71,59.75,59.7,59.75,41011.0,49.9279,49.9613,49.9195,49.9613,41011.0
2020-03-02 12:30:00,59.75,59.81,59.72,59.73,34433.0,49.9613,50.0115,49.9362,49.9446,34433.0
2020-03-02 13:00:00,59.73,59.73,59.71,59.71,23601.0,49.9446,49.9446,49.9279,49.9279,23601.0
2020-03-02 13:30:00,59.71,59.72,59.69,59.7,29642.0,49.9279,49.9362,49.9112,49.9195,29642.0
2020-03-02 14:00:00,59.7,59.72,59.69,59.72,61206.0,49.9195,49.9362,49.9112,49.9362,61206.0
2020-03-02 14:30:00,59.72,59.72,59.61,59.61,31831.0,49.9362,49.9362,49.8443,49.8443,31831.0
2020-03-02 15:00:00,59.62,59.66,59.6,59.6,77891.0,49.8526,49.8861,49.8359,49.8359,77891.0
2020-03-02 15:30:00,59.61,59.62,59.48,59.48,94337.0,49.8443,49.8526,49.7356,49.7356,94337.0
2020-03-03 09:30:00,59.61,59.69,59.6,59.69,53484.0,49.8443,49.9112,49.8359,49.9112,53484.0
2020-03-03 10:00:00,59.69,59.96,59.69,59.93,123996.0,49.9112,50.1369,49.9112,50.1118,123996.0
2020-03-03 10:30:00,59.92,60.07,59.92,60.03,53327.0,50.1035,50.2289,50.1035,50.1955,53327.0
2020-03-03 11:00:00,60.03,60.15,60.03,60.06,56004.0,50.1955,50.2958,50.1955,50.2205,56004.0
2020-03-03 11:30:00,60.06,60.12,60.04,60.11,155605.0,50.2205,50.2707,50.2038,50.2623,155605.0
2020-03-03 12:00:00,60.11,60.12,60.03,60.07,55229.0,50.2623,50.2707,50.1955,50.2289,55229.0
2020-03-03 12:30:00,60.06,60.11,60.06,60.1,32121.0,50.2205,50.2623,50.2205,50.254,32121.0
2020-03-03 13:00:00,60.1,60.13,60.07,60.09,42736.0,50.254,50.2791,50.2289,50.2456,42736.0
2020-03-03 13:30:00,60.09,60.18,60.08,60.18,67781.0,50.2456,50.3209,50.2373,50.3209,67781.0
2020-03-03 14:00:00,60.17,60.3,60.09,60.18,143810.0,50.3125,50.4212,50.2456,50.3209,143810.0
2020-03-03 14:30:00,60.17,60.21,60.03,60.04,172900.0,50.3125,50.346,50.1955,50.2038,172900.0
2020-03-03 15:00:00,60.02,60.12,60.01,60.06,159763.0,50.1871,50.2707,50.1787,50.2205,159763.0
2020-03-03 15:30:00,60.07,60.11,60.01,60.09,107966.0,50.2289,50.2623,50.1787,50.2456,107966.0
2020-03-04 09:30:00,60.28,60.4,60.24,60.36,112540.0,50.4045,50.5048,50.371,50.4714,112540.0
2020-03-04 10:00:00,60.35,60.37,60.26,60.28,49659.0,50.463,50.4798,50.3878,50.4045,49659.0
2020-03-04 10:30:00,60.26,60.32,60.24,60.32,734893.0,50.3878,50.4379,50.371,50.4379,734893.0
2020-03-04 11:00:00,60.32,60.32,60.24,60.24,106609.0,50.4379,50.4379,50.371,50.371,106609.0
2020-03-04 11:30:00,60.24,60.33,60.21,60.31,73474.0,50.371,50.4463,50.346,50.4296,73474.0
2020-03-04 12:00:00,60.3,60.34,60.29,60.3,44817.0,50.4212,50.4547,50.4129,50.4212,44817.0
2020-03-04 12:30:00,60.3,60.3,60.25,60.26,206485.0,50.4212,50.4212,50.3794,50.3878,206485.0
2020-03-04 13:00:00,60.26,60.29,60.25,60.28,85989.0,50.3878,50.4129,50.3794,50.4045,85989.0
2020-03-04 13:30:00,60.28,60.28,60.25,60.26,165488.0,50.4045,50.4045,50.3794,50.3878,165488.0
2020-03-04 14:00:00,60.25,60.27,60.22,60.27,185856.0,50.3794,50.3961,50.3543,50.3961,185856.0
2020-03-04 14:30:00,60.26,60.31,60.23,60.28,144894.0,50.3878,50.4296,50.3627,50.4045,144894.0
2020-03-04 15:00:00,60.28,60.28,60.21,60.22,137186.0,50.4045,50.4045,50.346,50.3543,137186.0
2020-03-04 15:30:00,60.21,60.22,60.16,60.19,184672.0,50.346,50.3543,50.3042,50.3292,184672.0
2020-03-05 09:30:00,60.32,60.34,60.27,60.3,136093.0,50.4379,50.4547,50.3961,50.4212,136093.0
2020-03-05 10:00:00,60.31,60.31,60.25,60.25,62449.0,50.4296,50.4296,50.3794,50.3794,62449.0
2020-03-05 10:30:00,60.26,60.31,60.25,60.3,63329.0,50.3878,50.4296,50.3794,50.4212,63329.0
2020-03-05 11:00:00,60.27,60.31,60.27,60.29,39432.0,50.3961,50.4296,50.3961,50.4129,39432.0
2020-03-05 11:30:00,60.29,60.34,60.29,60.33,22246.0,50.4129,50.4547,50.4129,50.4463,22246.0
2020-03-05 12:00:00,60.33,60.34,60.3,60.3,23270.0,50.4463,50.4547,50.4212,50.4212,23270.0
2020-03-05 12:30:00,60.29,60.32,60.29,60.3,50629.0,50.4129,50.4379,50.4129,50.4212,50629.0
2020-03-05 13:00:00,60.3,60.31,60.27,60.27,109272.0,50.4212,50.4296,50.3961,50.3961,109272.0
2020-03-05 13:30:00,60.26,60.27,60.2,60.21,59101.0,50.3878,50.3961,50.3376,50.346,59101.0
2020-03-05 14:00:00,60.22,60.25,60.21,60.23,47736.0,50.3543,50.3794,50.346,50.3627,47736.0
2020-03-05 14:30:00,60.23,60.23,60.19,60.2,56688.0,50.3627,50.3627,50.3292,50.3376,56688.0
2020-03-05 15:00:00,60.19,60.22,60.15,60.18,60591.0,50.3292,50.3543,50.2958,50.3209,60591.0
2020-03-05 15:30:00,60.17,60.2,60.16,60.18,67347.0,50.3125,50.3376,50.3042,50.3209,67347.0
2020-03-06 09:30:00,60.42,60.42,60.19,60.24,115798.0,50.5216,50.5216,50.3292,50.371,115798.0
2020-03-06 10:00:00,60.21,60.24,60.07,60.15,29271.0,50.346,50.371,50.2289,50.2958,29271.0
2020-03-06 10:30:00,60.13,60.18,60.09,60.13,18730.0,50.2791,50.3209,50.2456,50.2791,18730.0
2020-03-06 11:00:00,60.15,60.25,60.12,60.2,35869.0,50.2958,50.3794,50.2707,50.3376,35869.0
2020-03-06 11:30:00,60.19,60.22,60.12,60.16,26850.0,50.3292,50.3543,50.2707,50.3042,26850.0
2020-03-06 12:00:00,60.15,60.22,60.15,60.19,61930.0,50.2958,50.3543,50.2958,50.3292,61930.0
2020-03-06 12:30:00,60.17,60.17,60.06,60.1,28287.0,50.3125,50.3125,50.2205,50.254,28287.0
2020-03-06 13:00:00,60.11,60.16,60.09,60.1,80311.0,50.2623,50.3042,50.2456,50.254,80311.0
2020-03-06 13:30:00,60.11,60.12,60.01,60.04,32962.0,50.2623,50.2707,50.1787,50.2038,32962.0
2020-03-06 14:00:00,60.03,60.13,60.03,60.13,35853.0,50.1955,50.2791,50.1955,50.2791,35853.0
2020-03-06 14:30:00,60.13,60.15,60.06,60.09,65730.0,50.2791,50.2958,50.2205,50.2456,65730.0
2020-03-06 15:00:00,60.16,60.43,60.06,60.12,118632.0,50.3042,50.5299,50.2205,50.2707,118632.0
2020-03-06 15:30:00,60.09,60.13,60.05,60.13,85234.0,50.2456,50.2791,50.2122,50.2791,85234.0
2020-03-09 09:30:00,59.72,59.72,58.87,59.48,106185.0,49.9362,49.9362,49.2255,49.7356,106185.0
2020-03-09 10:00:00,59.49,59.56,59.34,59.49,43820.0,49.7439,49.8025,49.6185,49.7439,43820.0
2020-03-09 10:30:00,59.46,59.54,59.22,59.23,83707.0,49.7188,49.7857,49.5182,49.5265,83707.0
2020-03-09 11:00:00,59.23,59.24,59.03,59.04,42389.0,49.5265,49.5349,49.3593,49.3676,42389.0
2020-03-09 11:30:00,59.04,59.23,59.02,59.13,45416.0,49.3676,49.5265,49.3509,49.4429,45416.0
2020-03-09 12:00:00,59.09,59.17,59.09,59.09,40060.0,49.4094,49.4763,49.4094,49.4094,40060.0
2020-03-09 12:30:00,59.08,59.14,59.03,59.12,65938.0,49.4011,49.4513,49.3593,49.4345,65938.0
2020-03-09 13:00:00,59.12,59.18,59.04,59.13,74757.0,49.4345,49.4847,49.3676,49.4429,74757.0
2020-03-09 13:30:00,59.14,59.16,59.03,59.14,80231.0,49.4513,49.468,49.3593,49.4513,80231.0
2020-03-09 14:00:00,59.14,59.19,59.04,59.1,121140.0,49.4513,49.4931,49.3676,49.4178,121140.0
2020-03-09 14:30:00,59.11,59.3,59.06,59.29,108674.0,49.4262,49.585,49.3844,49.5767,108674.0
2020-03-09 15:00:00,59.28,59.32,59.08,59.1,256936.0,49.5683,49.6018,49.4011,49.4178,256936.0
2020-03-09 15:30:00,59.1,59.16,59.05,59.1,141066.0,49.4178,49.468,49.376,49.4178,141066.0
2020-03-10 09:30:00,59.13,59.13,58.76,58.78,73739.0,49.4429,49.4429,49.1335,49.1502,73739.0
2020-03-10 10:00:00,58.8,58.89,58.76,58.84,54826.0,49.167,49.2422,49.1335,49.2004,54826.0
2020-03-10 10:30:00,58.84,58.9,58.81,58.82,248173.0,49.2004,49.2506,49.1753,49.1837,248173.0
2020-03-10 11:00:00,58.82,58.86,58.75,58.78,34252.0,49.1837,49.2171,49.1252,49.1502,34252.0
2020-03-10 11:30:00,58.78,58.79,58.6,58.61,45457.0,49.1502,49.1586,48.9997,49.0081,45457.0
2020-03-10 12:00:00,58.6,58.62,58.5,58.52,58590.0,48.9997,49.0164,48.9161,48.9328,58590.0
2020-03-10 12:30:00,58.52,58.62,58.49,58.57,41806.0,48.9328,49.0164,48.9077,48.9746,41806.0
2020-03-10 13:00:00,58.57,58.57,58.46,58.5,45362.0,48.9746,48.9746,48.8827,48.9161,45362.0
2020-03-10 13:30:00,58.5,58.54,58.45,58.47,114213.0,48.9161,48.9496,48.8743,48.891,114213.0
2020-03-10 14:00:00,58.46,58.54,58.38,58.41,83375.0,48.8827,48.9496,48.8158,48.8409,83375.0
2020-03-10 14:30:00,58.4,58.48,58.38,58.44,133910.0,48.8325,48.8994,48.8158,48.8659,133910.0
2020-03-10 15:00:00,58.44,58.5,58.37,58.46,217717.0,48.8659,48.9161,48.8074,48.8827,217717.0
2020-03-10 15:30:00,58.46,58.55,58.25,58.25,105364.0,48.8827,48.9579,48.7071,48.7071,105364.0
2020-03-11 09:30:00,58.23,58.23,58.02,58.02,41229.0,48.6903,48.6903,48.5147,48.5147,41229.0
2020-03-11 10:00:00,58.03,58.04,57.94,57.97,36321.0,48.5231,48.5315,48.4479,48.4729,36321.0
2020-03-11 10:30:00,57.94,58.04,57.82,57.95,117675.0,48.4479,48.5315,48.3475,48.4562,117675.0
2020-03-11 11:00:00,57.95,57.99,57.83,57.83,73448.0,48.4562,48.4897,48.3559,48.3559,73448.0
2020-03-11 11:30:00,57.83,57.83,57.61,57.7,96540.0,48.3559,48.3559,48.1719,48.2472,96540.0
2020-03-11 12:00:00,57.7,57.75,57.38,57.62,120291.0,48.2472,48.289,47.9796,48.1803,120291.0
2020-03-11 12:30:00,57.64,57.68,57.38,57.38,83558.0,48.197,48.2304,47.9796,47.9796,83558.0
2020-03-11 13:00:00,57.38,57.53,57.29,57.52,71919.0,47.9796,48.105,47.9043,48.0967,71919.0
2020-03-11 13:30:00,57.56,57.61,57.52,57.54,231453.0,48.1301,48.1719,48.0967,48.1134,231453.0
2020-03-11 14:00:00,57.53,57.55,57.36,57.38,185816.0,48.105,48.1217,47.9629,47.9796,185816.0
2020-03-11 14:30:00,57.36,57.36,57.16,57.16,79843.0,47.9629,47.9629,47.7956,47.7956,79843.0
2020-03-11 15:00:00,57.15,57.19,56.7,56.91,177467.0,47.7873,47.8207,47.411,47.5866,177467.0
2020-03-11 15:30:00,56.9,57.01,56.82,56.88,316619.0,47.5782,47.6702,47.5113,47.5615,316619.0
2020-03-12 09:30:00,56.31,56.31,54.38,55.6,176844.0,47.0849,47.0849,45.4711,46.4912,176844.0
2020-03-12 10:00:00,55.52,55.57,54.75,55.15,138278.0,46.4243,46.4661,45.7805,46.1149,138278.0
2020-03-12 10:30:00,55.14,55.98,55.14,55.98,250064.0,46.1066,46.809,46.1066,46.809,250064.0
2020-03-12 11:00:00,56.02,56.05,55.8,55.97,413761.0,46.8424,46.8675,46.6584,46.8006,413761.0
2020-03-12 11:30:00,55.96,56.02,55.63,55.76,199896.0,46.7922,46.8424,46.5163,46.625,199896.0
2020-03-12 12:00:00,55.74,55.83,55.67,55.82,62739.0,46.6083,46.6835,46.5497,46.6752,62739.0
2020-03-12 12:30:00,55.8,56.54,55.77,56.54,149616.0,46.6584,47.2772,46.6334,47.2772,149616.0
2020-03-12 13:00:00,56.48,57.09,56.19,56.25,335123.0,47.227,47.7371,46.9845,47.0347,335123.0
2020-03-12 13:30:00,56.23,56.31,55.75,55.85,277727.0,47.018,47.0849,46.6166,46.7002,277727.0
2020-03-12 14:00:00,55.86,55.86,55.34,55.35,407132.0,46.7086,46.7086,46.2738,46.2822,407132.0
2020-03-12 14:30:00,55.32,55.42,54.66,55.14,789282.0,46.2571,46.3407,45.7052,46.1066,789282.0
2020-03-12 15:00:00,55.14,55.16,54.25,54.67,496081.0,46.1066,46.1233,45.3624,45.7136,496081.0
2020-03-12 15:30:00,54.61,55.24,54.6,55.16,1336248.0,45.6634,46.1902,45.655,46.1233,1336248.0
2020-03-13 09:30:00,55.73,56.34,55.48,55.51,154722.0,46.5999,47.11,46.3909,46.416,154722.0
2020-03-13 10:00:00,55.34,56.0,55.33,55.96,361953.0,46.2738,46.8257,46.2654,46.7922,361953.0
2020-03-13 10:30:00,55.94,56.1,55.81,55.94,261951.0,46.7755,46.9093,46.6668,46.7755,261951.0
2020-03-13 11:00:00,55.93,55.93,55.72,55.86,179772.0,46.7671,46.7671,46.5915,46.7086,179772.0
2020-03-13 11:30:00,55.89,55.91,55.51,55.8,334765.0,46.7337,46.7504,46.416,46.6584,334765.0
2020-03-13 12:00:00,55.81,56.1,55.8,55.97,144826.0,46.6668,46.9093,46.6584,46.8006,144826.0
2020-03-13 12:30:00,56.04,56.4,55.93,56.34,107137.0,46.8591,47.1601,46.7671,47.11,107137.0
2020-03-13 13:00:00,56.29,56.32,56.11,56.22,245483.0,47.0682,47.0933,46.9177,47.0096,245483.0
2020-03-13 13:30:00,56.21,56.48,56.11,56.45,473447.0,47.0013,47.227,46.9177,47.202,473447.0
2020-03-13 14:00:00,56.44,56.53,56.33,56.41,250231.0,47.1936,47.2688,47.1016,47.1685,250231.0
2020-03-13 14:30:00,56.4,56.46,56.01,56.25,301309.0,47.1601,47.2103,46.834,47.0347,301309.0
2020-03-13 15:00:00,56.25,56.54,55.82,56.35,519921.0,47.0347,47.2772,46.6752,47.1183,519921.0
2020-03-13 15:30:00,56.35,56.53,56.03,56.43,647490.0,47.1183,47.2688,46.8508,47.1852,647490.0
2020-03-16 09:30:00,54.0,54.99,52.51,54.93,106560.0,45.1533,45.9811,43.9074,45.931,106560.0
2020-03-16 10:00:00,54.91,55.31,54.91,55.3,458955.0,45.9142,46.2487,45.9142,46.2404,458955.0
2020-03-16 10:30:00,55.28,55.88,55.26,55.55,319000.0,46.2236,46.7253,46.2069,46.4494,319000.0
2020-03-16 11:00:00,55.54,55.9,55.53,55.87,291387.0,46.441,46.7421,46.4327,46.717,291387.0
2020-03-16 11:30:00,55.86,55.92,55.52,55.79,440085.0,46.7086,46.7588,46.4243,46.6501,440085.0
2020-03-16 12:00:00,55.81,55.93,55.68,55.81,38391.0,46.6668,46.7671,46.5581,46.6668,38391.0
2020-03-16 12:30:00,55.81,56.14,55.81,55.89,55400.0,46.6668,46.9427,46.6668,46.7337,55400.0
2020-03-16 13:00:00,55.88,55.98,55.62,55.65,118883.0,46.7253,46.809,46.5079,46.533,118883.0
2020-03-16 13:30:00,55.65,55.67,55.52,55.53,122205.0,46.533,46.5497,46.4243,46.4327,122205.0
2020-03-16 14:00:00,55.53,55.67,55.43,55.63,277100.0,46.4327,46.5497,46.3491,46.5163,277100.0
2020-03-16 14:30:00,55.63,56.04,55.63,56.02,239530.0,46.5163,46.8591,46.5163,46.8424,239530.0
2020-03-16 15:00:00,56.01,56.12,55.44,55.95,530931.0,46.834,46.926,46.3574,46.7839,530931.0
2020-03-16 15:30:00,55.95,56.03,54.98,55.81,730889.0,46.7839,46.8508,45.9728,46.6668,730889.0
2020-03-17 09:30:00,54.88,55.4,54.48,55.12,254451.0,45.8892,46.324,45.5547,46.0898,254451.0
2020-03-17 10:00:00,55.12,55.23,54.86,55.18,67505.0,46.0898,46.1818,45.8724,46.14,67505.0
2020-03-17 10:30:00,55.18,55.42,55.03,55.42,107349.0,46.14,46.3407,46.0146,46.3407,107349.0
2020-03-17 11:00:00,55.4,55.61,55.4,55.42,24268.0,46.324,46.4996,46.324,46.3407,24268.0
2020-03-17 11:30:00,55.4,55.49,55.35,55.43,70228.0,46.324,46.3992,46.2822,46.3491,70228.0
2020-03-17 12:00:00,55.43,55.52,55.28,55.28,70101.0,46.3491,46.4243,46.2236,46.2236,70101.0
2020-03-17 12:30:00,55.32,55.35,55.19,55.23,69931.0,46.2571,46.2822,46.1484,46.1818,69931.0
2020-03-17 13:00:00,55.16,55.18,54.98,55.07,40086.0,46.1233,46.14,45.9728,46.048,40086.0
2020-03-17 13:30:00,55.07,55.12,54.67,54.96,113063.0,46.048,46.0898,45.7136,45.9561,113063.0
2020-03-17 14:00:00,54.94,55.17,54.83,55.05,341481.0,45.9393,46.1317,45.8474,46.0313,341481.0
2020-03-17 14:30:00,55.03,55.05,54.48,54.49,58085.0,46.0146,46.0313,45.5547,45.5631,58085.0
2020-03-17 15:00:00,54.5,54.51,54.09,54.32,367704.0,45.5714,45.5798,45.2286,45.4209,367704.0
2020-03-17 15:30:00,54.34,54.95,54.3,54.65,603211.0,45.4376,45.9477,45.4042,45.6968,603211.0
2020-03-18 09:30:00,52.9,53.35,52.77,53.33,100036.0,44.2335,44.6098,44.1248,44.5931,100036.0
2020-03-18 10:00:00,53.28,53.66,53.28,53.65,72686.0,44.5513,44.869,44.5513,44.8607,72686.0
2020-03-18 10:30:00,53.7,53.73,53.27,53.37,195977.0,44.9025,44.9276,44.5429,44.6265,195977.0
2020-03-18 11:00:00,53.37,53.41,53.22,53.31,105398.0,44.6265,44.66,44.5011,44.5764,105398.0
2020-03-18 11:30:00,53.31,53.4,53.23,53.28,93102.0,44.5764,44.6516,44.5095,44.5513,93102.0
2020-03-18 12:00:00,53.27,53.28,52.87,52.88,31589.0,44.5429,44.5513,44.2085,44.2168,31589.0
2020-03-18 12:30:00,52.91,53.1,52.85,52.86,56793.0,44.2419,44.4008,44.1917,44.2001,56793.0
2020-03-18 13:00:00,52.51,52.86,52.33,52.34,64103.0,43.9074,44.2001,43.7569,43.7653,64103.0
2020-03-18 13:30:00,52.32,52.76,52.19,52.36,83403.0,43.7486,44.1165,43.6399,43.782,83403.0
2020-03-18 14:00:00,52.35,52.38,51.82,51.94,95289.0,43.7736,43.7987,43.3305,43.4308,95289.0
2020-03-18 14:30:00,51.9,52.1,51.71,51.94,105174.0,43.3974,43.5646,43.2385,43.4308,105174.0
2020-03-18 15:00:00,51.94,52.13,51.68,51.77,236221.0,43.4308,43.5897,43.2134,43.2887,236221.0
2020-03-18 15:30:00,51.78,52.24,50.93,52.19,500264.0,43.297,43.6817,42.5863,43.6399,500264.0
2020-03-19 09:30:00,51.67,52.0,51.38,51.55,229002.0,43.205,43.481,42.9626,43.1047,229002.0
2020-03-19 10:00:00,51.5,51.97,51.49,51.79,193950.0,43.0629,43.4559,43.0545,43.3054,193950.0
2020-03-19 10:30:00,51.79,51.93,51.48,51.49,106548.0,43.3054,43.4225,43.0462,43.0545,106548.0
2020-03-19 11:00:00,51.5,51.54,51.22,51.37,155512.0,43.0629,43.0963,42.8288,42.9542,155512.0
2020-03-19 11:30:00,51.39,51.57,51.34,51.44,326954.0,42.9709,43.1214,42.9291,43.0127,326954.0
2020-03-19 12:00:00,51.44,51.49,51.0,51.02,50832.0,43.0127,43.0545,42.6448,42.6615,50832.0
2020-03-19 12:30:00,51.02,51.32,51.01,51.12,73638.0,42.6615,42.9124,42.6532,42.7452,73638.0
2020-03-19 13:00:00,51.12,51.3,51.11,51.2,59800.0,42.7452,42.8957,42.7368,42.812,59800.0
2020-03-19 13:30:00,51.2,51.39,50.86,51.38,242950.0,42.812,42.9709,42.5277,42.9626,242950.0
2020-03-19 14:00:00,51.38,51.39,51.12,51.17,456818.0,42.9626,42.9709,42.7452,42.787,456818.0
2020-03-19 14:30:00,51.17,51.2,50.59,50.66,229927.0,42.787,42.812,42.302,42.3605,229927.0
2020-03-19 15:00:00,50.64,50.95,50.55,50.9,489237.0,42.3438,42.603,42.2685,42.5612,489237.0
2020-03-19 15:30:00,50.88,50.91,50.56,50.73,253959.0,42.5445,42.5696,42.2769,42.419,253959.0
2020-03-20 09:30:00,51.12,51.37,50.67,51.1,75567.0,42.7452,42.9542,42.3689,42.7284,75567.0
2020-03-20 10:00:00,51.13,51.45,51.13,51.37,83956.0,42.7535,43.0211,42.7535,42.9542,83956.0
2020-03-20 10:30:00,51.44,51.68,51.4,51.68,49979.0,43.0127,43.2134,42.9793,43.2134,49979.0
2020-03-20 11:00:00,51.69,51.77,51.28,51.4,46236.0,43.2218,43.2887,42.8789,42.9793,46236.0
2020-03-20 11:30:00,51.37,51.38,51.05,51.08,73529.0,42.9542,42.9626,42.6866,42.7117,73529.0
2020-03-20 12:00:00,51.09,51.1,50.92,50.98,53770.0,42.7201,42.7284,42.5779,42.6281,53770.0
2020-03-20 12:30:00,50.95,51.13,50.93,51.07,74700.0,42.603,42.7535,42.5863,42.7033,74700.0
2020-03-20 13:00:00,51.07,51.1,50.89,50.98,145301.0,42.7033,42.7284,42.5528,42.6281,145301.0
2020-03-20 13:30:00,50.94,51.0,50.86,50.93,131699.0,42.5946,42.6448,42.5277,42.5863,131699.0
2020-03-20 14:00:00,50.96,51.0,50.58,50.65,69593.0,42.6114,42.6448,42.2936,42.3522,69593.0
2020-03-20 14:30:00,50.66,50.68,50.42,50.45,125696.0,42.3605,42.3772,42.1598,42.1849,125696.0
2020-03-20 15:00:00,50.44,50.51,50.37,50.4,255521.0,42.1766,42.2351,42.118,42.1431,255521.0
2020-03-20 15:30:00,50.41,50.47,50.11,50.35,447574.0,42.1515,42.2016,41.9006,42.1013,447574.0
2020-03-23 09:30:00,51.12,52.94,51.12,52.75,208401.0,42.7452,44.267,42.7452,44.1081,208401.0
2020-03-23 10:00:00,52.72,52.82,52.57,52.82,124706.0,44.083,44.1666,43.9576,44.1666,124706.0
2020-03-23 10:30:00,52.74,52.84,52.53,52.61,113770.0,44.0998,44.1834,43.9242,43.9911,113770.0
2020-03-23 11:00:00,52.55,52.6,52.21,52.21,50614.0,43.9409,43.9827,43.6566,43.6566,50614.0
2020-03-23 11:30:00,52.19,52.27,51.69,51.81,47832.0,43.6399,43.7068,43.2218,43.3221,47832.0
2020-03-23 12:00:00,51.81,52.07,51.78,51.99,65223.0,43.3221,43.5395,43.297,43.4726,65223.0
2020-03-23 12:30:00,52.02,52.45,51.9,52.41,48231.0,43.4977,43.8573,43.3974,43.8238,48231.0
2020-03-23 13:00:00,52.39,52.55,52.35,52.48,99289.0,43.8071,43.9409,43.7736,43.8823,99289.0
2020-03-23 13:30:00,52.42,52.64,52.4,52.49,78176.0,43.8322,44.0161,43.8155,43.8907,78176.0
2020-03-23 14:00:00,52.48,52.6,52.4,52.55,283402.0,43.8823,43.9827,43.8155,43.9409,283402.0
2020-03-23 14:30:00,52.56,52.74,52.51,52.64,49403.0,43.9492,44.0998,43.9074,44.0161,49403.0
2020-03-23 15:00:00,52.6,52.7,52.32,52.42,727620.0,43.9827,44.0663,43.7486,43.8322,727620.0
2020-03-23 15:30:00,52.41,52.76,52.33,52.71,1159202.0,43.8238,44.1165,43.7569,44.0747,1159202.0
2020-03-24 09:30:00,52.81,53.04,52.21,52.9,94081.0,44.1583,44.3506,43.6566,44.2335,94081.0
2020-03-24 10:00:00,52.91,53.22,52.81,53.22,95573.0,44.2419,44.5011,44.1583,44.5011,95573.0
2020-03-24 10:30:00,53.32,53.41,53.21,53.25,33928.0,44.5847,44.66,44.4928,44.5262,33928.0
2020-03-24 11:00:00,53.25,53.28,53.14,53.15,18638.0,44.5262,44.5513,44.4342,44.4426,18638.0
2020-03-24 11:30:00,53.15,53.31,53.1,53.21,43159.0,44.4426,44.5764,44.4008,44.4928,43159.0
2020-03-24 12:00:00,53.22,53.26,52.99,52.99,65046.0,44.5011,44.5346,44.3088,44.3088,65046.0
2020-03-24 12:30:00,53.0,53.04,52.69,52.7,34388.0,44.3172,44.3506,44.0579,44.0663,34388.0
2020-03-24 13:00:00,52.69,52.7,52.52,52.68,37005.0,44.0579,44.0663,43.9158,44.0496,37005.0
2020-03-24 13:30:00,52.7,52.71,52.43,52.52,84379.0,44.0663,44.0747,43.8405,43.9158,84379.0
2020-03-24 14:00:00,52.55,52.57,52.4,52.5,113485.0,43.9409,43.9576,43.8155,43.8991,113485.0
2020-03-24 14:30:00,52.51,52.55,52.23,52.31,301605.0,43.9074,43.9409,43.6733,43.7402,301605.0
2020-03-24 15:00:00,52.33,52.48,52.19,52.29,131579.0,43.7569,43.8823,43.6399,43.7235,131579.0
2020-03-24 15:30:00,52.28,52.8,52.26,52.69,184155.0,43.7151,44.1499,43.6984,44.0579,184155.0
2020-03-25 09:30:00,52.78,53.48,52.77,53.32,42181.0,44.1332,44.7185,44.1248,44.5847,42181.0
2020-03-25 10:00:00,53.27,53.29,53.04,53.22,53452.0,44.5429,44.5596,44.3506,44.5011,53452.0
2020-03-25 10:30:00,53.2,53.42,53.12,53.27,23565.0,44.4844,44.6683,44.4175,44.5429,23565.0
2020-03-25 11:00:00,53.26,53.42,53.26,53.4,60176.0,44.5346,44.6683,44.5346,44.6516,60176.0
2020-03-25 11:30:00,53.38,53.52,53.31,53.43,61486.0,44.6349,44.752,44.5764,44.6767,61486.0
2020-03-25 12:00:00,53.44,53.61,53.32,53.54,121055.0,44.6851,44.8272,44.5847,44.7687,121055.0
2020-03-25 12:30:00,53.62,53.71,53.54,53.64,42999.0,44.8356,44.9108,44.7687,44.8523,42999.0
2020-03-25 13:00:00,53.64,53.99,53.62,53.9,141086.0,44.8523,45.145,44.8356,45.0697,141086.0
2020-03-25 13:30:00,53.92,54.19,53.85,54.13,60212.0,45.0864,45.3122,45.0279,45.262,60212.0
2020-03-25 14:00:00,54.14,54.15,53.9,53.99,62998.0,45.2704,45.2788,45.0697,45.145,62998.0
2020-03-25 14:30:00,53.98,54.55,53.97,54.41,237418.0,45.1366,45.6132,45.1282,45.4962,237418.0
2020-03-25 15:00:00,54.42,54.6,54.35,54.49,216214.0,45.5045,45.655,45.446,45.5631,216214.0
2020-03-25 15:30:00,54.54,54.87,54.22,54.46,568991.0,45.6049,45.8808,45.3373,45.538,568991.0
2020-03-26 09:30:00,54.37,54.54,54.12,54.33,74973.0,45.4627,45.6049,45.2537,45.4293,74973.0
2020-03-26 10:00:00,54.34,54.37,54.15,54.16,35672.0,45.4376,45.4627,45.2788,45.2871,35672.0
2020-03-26 10:30:00,54.14,54.3,54.1,54.29,36022.0,45.2704,45.4042,45.2369,45.3958,36022.0
2020-03-26 11:00:00,54.32,54.33,53.95,53.99,164672.0,45.4209,45.4293,45.1115,45.145,164672.0
2020-03-26 11:30:00,54.02,54.2,54.02,54.11,43640.0,45.1701,45.3206,45.1701,45.2453,43640.0
2020-03-26 12:00:00,54.16,54.45,54.11,54.44,38600.0,45.2871,45.5296,45.2453,45.5212,38600.0
2020-03-26 12:30:00,54.51,54.53,54.22,54.23,64701.0,45.5798,45.5965,45.3373,45.3456,64701.0
2020-03-26 13:00:00,54.23,54.36,54.16,54.18,152779.0,45.3456,45.4544,45.2871,45.3038,152779.0
2020-03-26 13:30:00,54.18,54.25,54.13,54.18,35991.0,45.3038,45.3624,45.262,45.3038,35991.0
2020-03-26 14:00:00,54.18,54.29,54.13,54.29,83736.0,45.3038,45.3958,45.262,45.3958,83736.0
2020-03-26 14:30:00,54.29,54.48,54.24,54.43,410033.0,45.3958,45.5547,45.354,45.5129,410033.0
2020-03-26 15:00:00,54.34,54.63,54.26,54.59,942990.0,45.4376,45.6801,45.3707,45.6467,942990.0
2020-03-26 15:30:00,54.59,54.63,54.41,54.54,76553.0,45.6467,45.6801,45.4962,45.6049,76553.0
2020-03-27 09:30:00,54.11,54.55,54.11,54.31,44583.0,45.2453,45.6132,45.2453,45.4125,44583.0
2020-03-27 10:00:00,54.33,54.34,54.0,54.04,26582.0,45.4293,45.4376,45.1533,45.1868,26582.0
2020-03-27 10:30:00,54.0,54.2,53.85,54.2,36182.0,45.1533,45.3206,45.0279,45.3206,36182.0
2020-03-27 11:00:00,54.16,54.23,54.14,54.15,42105.0,45.2871,45.3456,45.2704,45.2788,42105.0
2020-03-27 11:30:00,54.15,54.16,54.04,54.06,43163.0,45.2788,45.2871,45.1868,45.2035,43163.0
2020-03-27 12:00:00,54.05,54.13,54.04,54.1,56877.0,45.1951,45.262,45.1868,45.2369,56877.0
2020-03-27 12:30:00,54.08,54.28,54.08,54.24,45400.0,45.2202,45.3875,45.2202,45.354,45400.0
2020-03-27 13:00:00,54.25,54.33,54.18,54.18,39074.0,45.3624,45.4293,45.3038,45.3038,39074.0
2020-03-27 13:30:00,54.19,54.29,54.16,54.28,60338.0,45.3122,45.3958,45.2871,45.3875,60338.0
2020-03-27 14:00:00,54.23,54.24,54.14,54.15,54886.0,45.3456,45.354,45.2704,45.2788,54886.0
2020-03-27 14:30:00,54.16,54.29,54.1,54.27,93214.0,45.2871,45.3958,45.2369,45.3791,93214.0
2020-03-27 15:00:00,54.28,54.57,54.25,54.5,220859.0,45.3875,45.6299,45.3624,45.5714,220859.0
2020-03-27 15:30:00,54.51,54.51,54.27,54.33,76148.0,45.5798,45.5798,45.3791,45.4293,76148.0
2020-03-30 09:30:00,54.33,54.59,54.29,54.56,55380.0,45.4293,45.6467,45.3958,45.6216,55380.0
2020-03-30 10:00:00,54.57,54.84,54.57,54.79,17273.0,45.6299,45.8557,45.6299,45.8139,17273.0
2020-03-30 10:30:00,54.76,54.92,54.74,54.81,59363.0,45.7888,45.9226,45.7721,45.8306,59363.0
2020-03-30 11:00:00,54.79,55.25,54.79,54.83,61144.0,45.8139,46.1985,45.8139,45.8474,61144.0
2020-03-30 11:30:00,54.83,54.91,54.82,54.87,33349.0,45.8474,45.9142,45.839,45.8808,33349.0
2020-03-30 12:00:00,54.87,55.0,54.86,54.94,116212.0,45.8808,45.9895,45.8724,45.9393,116212.0
2020-03-30 12:30:00,54.94,55.02,54.9,54.99,61472.0,45.9393,46.0062,45.9059,45.9811,61472.0
2020-03-30 13:00:00,55.0,55.01,54.93,54.96,86543.0,45.9895,45.9979,45.931,45.9561,86543.0
2020-03-30 13:30:00,54.96,55.21,54.8,54.8,116847.0,45.9561,46.1651,45.8223,45.8223,116847.0
2020-03-30 14:00:00,54.83,55.17,54.52,54.86,132313.0,45.8474,46.1317,45.5881,45.8724,132313.0
2020-03-30 14:30:00,54.82,54.94,54.8,54.82,48013.0,45.839,45.9393,45.8223,45.839,48013.0
2020-03-30 15:00:00,54.81,55.01,54.79,54.81,224644.0,45.8306,45.9979,45.8139,45.8306,224644.0
2020-03-30 15:30:00,54.82,54.97,54.79,54.92,146468.0,45.839,45.9644,45.8139,45.9226,146468.0
2020-03-31 09:30:00,55.15,55.15,54.85,55.07,30324.0,46.1149,46.1149,45.8641,46.048,30324.0
2020-03-31 10:00:00,55.12,55.43,55.09,55.29,64532.0,46.0898,46.3491,46.0648,46.232,64532.0
2020-03-31 10:30:00,55.29,55.36,55.24,55.24,65811.0,46.232,46.2905,46.1902,46.1902,65811.0
2020-03-31 11:00:00,55.25,55.26,55.18,55.21,38208.0,46.1985,46.2069,46.14,46.1651,38208.0
2020-03-31 11:30:00,55.21,55.27,55.16,55.21,46257.0,46.1651,46.2153,46.1233,46.1651,46257.0
2020-03-31 12:00:00,55.2,55.27,55.16,55.17,50239.0,46.1567,46.2153,46.1233,46.1317,50239.0
2020-03-31 12:30:00,55.16,55.19,55.06,55.14,44706.0,46.1233,46.1484,46.0397,46.1066,44706.0
2020-03-31 13:00:00,55.14,55.18,55.09,55.15,26422.0,46.1066,46.14,46.0648,46.1149,26422.0
2020-03-31 13:30:00,55.15,55.44,55.15,55.37,96970.0,46.1149,46.3574,46.1149,46.2989,96970.0
2020-03-31 14:00:00,55.36,55.38,55.21,55.3,76669.0,46.2905,46.3072,46.1651,46.2404,76669.0
2020-03-31 14:30:00,55.29,55.42,55.28,55.34,110726.0,46.232,46.3407,46.2236,46.2738,110726.0
2020-03-31 15:00:00,55.32,55.47,55.24,55.26,318587.0,46.2571,46.3825,46.1902,46.2069,318587.0
2020-03-31 15:30:00,55.26,55.29,54.5,54.92,690039.0,46.2069,46.232,45.5714,45.9226,690039.0
2020-04-01 09:30:00,54.69,54.88,54.52,54.52,57094.0,45.8644,46.0237,45.7218,45.7218,57094.0
2020-04-01 10:00:00,54.55,54.66,54.49,54.65,26358.0,45.747,45.8392,45.6967,45.8308,26358.0
2020-04-01 10:30:00,54.65,54.81,54.64,54.79,27305.0,45.8308,45.965,45.8225,45.9483,27305.0
2020-04-01 11:00:00,54.79,54.8,54.64,54.67,71543.0,45.9483,45.9566,45.8225,45.8476,71543.0
2020-04-01 11:30:00,54.64,54.66,54.58,54.6,22962.0,45.8225,45.8392,45.7721,45.7889,22962.0
2020-04-01 12:00:00,54.61,54.63,54.58,54.59,36163.0,45.7973,45.8141,45.7721,45.7805,36163.0
2020-04-01 12:30:00,54.59,54.59,54.46,54.53,47041.0,45.7805,45.7805,45.6715,45.7302,47041.0
2020-04-01 13:00:00,54.53,54.54,54.41,54.51,356114.0,45.7302,45.7386,45.6296,45.7134,356114.0
2020-04-01 13:30:00,54.51,54.57,54.46,54.57,231862.0,45.7134,45.7638,45.6715,45.7638,231862.0
2020-04-01 14:00:00,54.56,54.63,54.5,54.5,156080.0,45.7554,45.8141,45.7051,45.7051,156080.0
2020-04-01 14:30:00,54.5,54.54,54.46,54.47,71581.0,45.7051,45.7386,45.6715,45.6799,71581.0
2020-04-01 15:00:00,54.5,54.51,54.41,54.43,280230.0,45.7051,45.7134,45.6296,45.6464,280230.0
2020-04-01 15:30:00,54.43,54.53,54.39,54.41,172062.0,45.6464,45.7302,45.6128,45.6296,172062.0
2020-04-02 09:30:00,54.77,54.8,54.56,54.64,25217.0,45.9315,45.9566,45.7554,45.8225,25217.0
2020-04-02 10:00:00,54.7,54.81,54.67,54.81,13759.0,45.8728,45.965,45.8476,45.965,13759.0
2020-04-02 10:30:00,54.75,55.15,54.73,54.88,68837.0,45.9147,46.2502,45.8979,46.0237,68837.0
2020-04-02 11:00:00,54.83,54.9,54.67,54.72,36763.0,45.9818,46.0405,45.8476,45.8896,36763.0
2020-04-02 11:30:00,54.71,54.88,54.71,54.86,91475.0,45.8812,46.0237,45.8812,46.007,91475.0
2020-04-02 12:00:00,54.86,54.89,54.75,54.79,31630.0,46.007,46.0321,45.9147,45.9483,31630.0
2020-04-02 12:30:00,54.76,54.79,54.72,54.77,37622.0,45.9231,45.9483,45.8896,45.9315,37622.0
2020-04-02 13:00:00,54.73,54.75,54.6,54.6,23942.0,45.8979,45.9147,45.7889,45.7889,23942.0
2020-04-02 13:30:00,54.61,54.73,54.58,54.65,46630.0,45.7973,45.8979,45.7721,45.8308,46630.0
2020-04-02 14:00:00,54.65,54.7,54.56,54.66,64384.0,45.8308,45.8728,45.7554,45.8392,64384.0
2020-04-02 14:30:00,54.67,54.82,54.6,54.78,59618.0,45.8476,45.9734,45.7889,45.9399,59618.0
2020-04-02 15:00:00,54.83,54.83,54.64,54.72,193341.0,45.9818,45.9818,45.8225,45.8896,193341.0
2020-04-02 15:30:00,54.73,54.84,54.52,54.76,148452.0,45.8979,45.9902,45.7218,45.9231,148452.0
2020-04-03 09:30:00,54.65,54.89,54.65,54.71,85930.0,45.8308,46.0321,45.8308,45.8812,85930.0
2020-04-03 10:00:00,54.68,54.98,54.63,54.66,22734.0,45.856,46.1076,45.8141,45.8392,22734.0
2020-04-03 10:30:00,54.66,54.68,54.61,54.67,24259.0,45.8392,45.856,45.7973,45.8476,24259.0
2020-04-03 11:00:00,54.67,54.69,54.51,54.53,32396.0,45.8476,45.8644,45.7134,45.7302,32396.0
2020-04-03 11:30:00,54.52,54.55,54.46,54.48,23560.0,45.7218,45.747,45.6715,45.6883,23560.0
2020-04-03 12:00:00,54.51,54.56,54.45,54.54,35832.0,45.7134,45.7554,45.6631,45.7386,35832.0
2020-04-03 12:30:00,54.51,54.66,54.49,54.59,64263.0,45.7134,45.8392,45.6967,45.7805,64263.0
2020-04-03 13:00:00,54.63,54.7,54.58,54.63,44404.0,45.8141,45.8728,45.7721,45.8141,44404.0
2020-04-03 13:30:00,54.58,54.59,54.51,54.52,35418.0,45.7721,45.7805,45.7134,45.7218,35418.0
2020-04-03 14:00:00,54.52,54.58,54.52,54.58,66766.0,45.7218,45.7721,45.7218,45.7721,66766.0
2020-04-03 14:30:00,54.56,54.67,54.5,54.6,70435.0,45.7554,45.8476,45.7051,45.7889,70435.0
2020-04-03 15:00:00,54.59,54.62,54.44,54.54,114216.0,45.7805,45.8057,45.6547,45.7386,114216.0
2020-04-03 15:30:00,54.52,54.61,54.42,54.55,46215.0,45.7218,45.7973,45.638,45.747,46215.0
2020-04-06 09:30:00,54.81,55.04,54.81,55.02,41810.0,45.965,46.1579,45.965,46.1411,41810.0
2020-04-06 10:00:00,55.04,55.08,54.97,55.02,21471.0,46.1579,46.1915,46.0992,46.1411,21471.0
2020-04-06 10:30:00,55.03,55.07,54.93,54.98,12315.0,46.1495,46.1831,46.0657,46.1076,12315.0
2020-04-06 11:00:00,54.96,55.02,54.91,54.97,17175.0,46.0908,46.1411,46.0489,46.0992,17175.0
2020-04-06 11:30:00,54.97,55.05,54.92,55.04,14798.0,46.0992,46.1663,46.0573,46.1579,14798.0
2020-04-06 12:00:00,55.05,55.07,54.97,55.05,127331.0,46.1663,46.1831,46.0992,46.1663,127331.0
2020-04-06 12:30:00,55.06,55.07,54.97,55.01,23164.0,46.1747,46.1831,46.0992,46.1328,23164.0
2020-04-06 13:00:00,54.99,55.04,54.97,55.03,8508.0,46.116,46.1579,46.0992,46.1495,8508.0
2020-04-06 13:30:00,55.01,55.04,54.95,55.02,22398.0,46.1328,46.1579,46.0824,46.1411,22398.0
2020-04-06 14:00:00,55.02,55.02,54.83,54.92,330092.0,46.1411,46.1411,45.9818,46.0573,330092.0
2020-04-06 14:30:00,54.94,54.99,54.77,54.93,649642.0,46.074,46.116,45.9315,46.0657,649642.0
2020-04-06 15:00:00,54.9,55.06,54.78,55.05,228473.0,46.0405,46.1747,45.9399,46.1663,228473.0
2020-04-06 15:30:00,55.04,55.49,54.93,55.09,426575.0,46.1579,46.5353,46.0657,46.1998,426575.0
2020-04-07 09:30:00,55.37,55.45,55.25,55.35,201260.0,46.4347,46.5017,46.334,46.4179,201260.0
2020-04-07 10:00:00,55.32,55.54,55.21,55.29,64683.0,46.3927,46.5772,46.3005,46.3676,64683.0
2020-04-07 10:30:00,55.22,55.4,55.22,55.37,47504.0,46.3089,46.4598,46.3089,46.4347,47504.0
2020-04-07 11:00:00,55.35,55.57,55.29,55.39,100550.0,46.4179,46.6024,46.3676,46.4514,100550.0
2020-04-07 11:30:00,55.36,55.4,55.3,55.3,35993.0,46.4263,46.4598,46.376,46.376,35993.0
2020-04-07 12:00:00,55.3,55.39,55.28,55.32,131766.0,46.376,46.4514,46.3592,46.3927,131766.0
2020-04-07 12:30:00,55.31,55.32,55.25,55.29,66120.0,46.3843,46.3927,46.334,46.3676,66120.0
2020-04-07 13:00:00,55.27,55.33,55.25,55.3,85545.0,46.3508,46.4011,46.334,46.376,85545.0
2020-04-07 13:30:00,55.28,55.33,55.22,55.25,83401.0,46.3592,46.4011,46.3089,46.334,83401.0
2020-04-07 14:00:00,55.25,55.35,55.21,55.32,719072.0,46.334,46.4179,46.3005,46.3927,719072.0
2020-04-07 14:30:00,55.32,55.38,55.24,55.31,113259.0,46.3927,46.443,46.3256,46.3843,113259.0
2020-04-07 15:00:00,55.32,55.5,55.22,55.27,164751.0,46.3927,46.5437,46.3089,46.3508,164751.0
2020-04-07 15:30:00,55.25,55.41,55.21,55.25,87472.0,46.334,46.4682,46.3005,46.334,87472.0
2020-04-08 09:30:00,55.35,55.58,55.33,55.4,36098.0,46.4179,46.6108,46.4011,46.4598,36098.0
2020-04-08 10:00:00,55.41,55.46,55.36,55.42,59538.0,46.4682,46.5101,46.4263,46.4766,59538.0
2020-04-08 10:30:00,55.53,55.61,55.49,55.6,20727.0,46.5688,46.6359,46.5353,46.6275,20727.0
2020-04-08 11:00:00,55.6,55.85,55.57,55.75,66676.0,46.6275,46.8372,46.6024,46.7533,66676.0
2020-04-08 11:30:00,55.78,55.86,55.73,55.74,46889.0,46.7785,46.8456,46.7366,46.7449,46889.0
2020-04-08 12:00:00,55.75,55.82,55.72,55.79,40884.0,46.7533,46.812,46.7282,46.7869,40884.0
2020-04-08 12:30:00,55.79,55.85,55.67,55.81,41145.0,46.7869,46.8372,46.6862,46.8037,41145.0
2020-04-08 13:00:00,55.79,55.82,55.55,55.73,88668.0,46.7869,46.812,46.5856,46.7366,88668.0
2020-04-08 13:30:00,55.73,55.82,55.7,55.75,67505.0,46.7366,46.812,46.7114,46.7533,67505.0
2020-04-08 14:00:00,55.76,55.86,55.69,55.81,226614.0,46.7617,46.8456,46.703,46.8037,226614.0
2020-04-08 14:30:00,55.8,55.94,55.62,55.9,183688.0,46.7953,46.9127,46.6443,46.8791,183688.0
2020-04-08 15:00:00,55.93,55.96,55.79,55.85,224955.0,46.9043,46.9294,46.7869,46.8372,224955.0
2020-04-08 15:30:00,55.85,55.97,55.82,55.86,260303.0,46.8372,46.9378,46.812,46.8456,260303.0
2020-04-09 09:30:00,56.55,57.49,56.55,57.04,214089.0,47.4242,48.2125,47.4242,47.8352,214089.0
2020-04-09 10:00:00,57.03,57.28,56.85,57.08,377655.0,47.8268,48.0364,47.6758,47.8687,377655.0
2020-04-09 10:30:00,57.04,57.15,56.73,56.94,184101.0,47.8352,47.9274,47.5752,47.7513,184101.0
2020-04-09 11:00:00,56.88,56.94,56.08,56.45,1044475.0,47.701,47.7513,47.0301,47.3404,1044475.0
2020-04-09 11:30:00,56.45,56.76,56.35,56.55,834347.0,47.3404,47.6003,47.2565,47.4242,834347.0
2020-04-09 12:00:00,56.56,56.73,56.28,56.52,1160553.0,47.4326,47.5752,47.1978,47.3991,1160553.0
2020-04-09 12:30:00,56.5,56.61,56.46,56.57,758226.0,47.3823,47.4746,47.3488,47.441,758226.0
2020-04-09 13:00:00,56.58,56.69,53.82,56.36,3757227.0,47.4494,47.5416,45.1348,47.2649,3757227.0
2020-04-09 13:30:00,56.37,56.62,56.23,56.52,1991723.0,47.2733,47.4829,47.1559,47.3991,1991723.0
2020-04-09 14:00:00,56.56,56.98,56.51,56.84,421935.0,47.4326,47.7848,47.3907,47.6674,421935.0
2020-04-09 14:30:00,56.85,56.95,56.42,56.68,1205810.0,47.6758,47.7597,47.3152,47.5333,1205810.0
2020-04-09 15:00:00,56.69,57.18,56.33,57.08,1447960.0,47.5416,47.9526,47.2397,47.8687,1447960.0
2020-04-09 15:30:00,57.09,57.29,56.6,57.2,613608.0,47.8771,48.0448,47.4662,47.9693,613608.0
2020-04-13 09:30:00,57.26,57.39,56.9,57.2,170408.0,48.0197,48.1287,47.7178,47.9693,170408.0
2020-04-13 10:00:00,57.21,57.29,57.09,57.15,49731.0,47.9777,48.0448,47.8771,47.9274,49731.0
2020-04-13 10:30:00,57.13,57.22,57.04,57.07,77322.0,47.9106,47.9861,47.8352,47.8603,77322.0
2020-04-13 11:00:00,57.05,57.19,57.0,57.16,117970.0,47.8435,47.961,47.8016,47.9358,117970.0
2020-04-13 11:30:00,57.14,57.31,57.09,57.26,217881.0,47.919,48.0616,47.8771,48.0197,217881.0
2020-04-13 12:00:00,57.31,57.45,57.23,57.33,172210.0,48.0616,48.179,47.9945,48.0784,172210.0
2020-04-13 12:30:00,57.34,57.47,57.26,57.36,909405.0,48.0867,48.1958,48.0197,48.1035,909405.0
2020-04-13 13:00:00,57.37,57.44,57.3,57.4,192837.0,48.1119,48.1706,48.0532,48.1371,192837.0
2020-04-13 13:30:00,57.4,57.55,56.55,57.37,725694.0,48.1371,48.2629,47.4242,48.1119,725694.0
2020-04-13 14:00:00,57.37,57.52,57.11,57.44,454531.0,48.1119,48.2377,47.8939,48.1706,454531.0
2020-04-13 14:30:00,57.44,57.52,57.28,57.42,276525.0,48.1706,48.2377,48.0364,48.1538,276525.0
2020-04-13 15:00:00,57.42,57.45,57.27,57.38,367079.0,48.1538,48.179,48.028,48.1203,367079.0
2020-04-13 15:30:00,57.37,57.44,57.22,57.28,329425.0,48.1119,48.1706,47.9861,48.0364,329425.0
2020-04-14 09:30:00,57.78,57.78,57.47,57.63,219156.0,48.4557,48.4557,48.1958,48.33,219156.0
2020-04-14 10:00:00,57.63,57.65,57.54,57.57,94672.0,48.33,48.3467,48.2545,48.2796,94672.0
2020-04-14 10:30:00,57.57,57.63,57.5,57.54,250717.0,48.2796,48.33,48.2209,48.2545,250717.0
2020-04-14 11:00:00,57.54,57.58,57.49,57.52,124853.0,48.2545,48.288,48.2125,48.2377,124853.0
2020-04-14 11:30:00,57.52,57.61,57.46,57.52,258067.0,48.2377,48.3132,48.1874,48.2377,258067.0
2020-04-14 12:00:00,57.53,57.64,57.51,57.58,62395.0,48.2461,48.3383,48.2293,48.288,62395.0
2020-04-14 12:30:00,57.62,57.62,57.48,57.55,156708.0,48.3216,48.3216,48.2042,48.2629,156708.0
2020-04-14 13:00:00,57.55,57.62,57.51,57.54,114982.0,48.2629,48.3216,48.2293,48.2545,114982.0
2020-04-14 13:30:00,57.58,57.63,57.45,57.52,181998.0,48.288,48.33,48.179,48.2377,181998.0
2020-04-14 14:00:00,57.49,57.54,57.41,57.44,81929.0,48.2125,48.2545,48.1455,48.1706,81929.0
2020-04-14 14:30:00,57.44,57.51,57.26,57.45,73931.0,48.1706,48.2293,48.0197,48.179,73931.0
2020-04-14 15:00:00,57.45,57.53,57.28,57.42,285200.0,48.179,48.2461,48.0364,48.1538,285200.0
2020-04-14 15:30:00,57.42,57.47,57.29,57.31,377128.0,48.1538,48.1958,48.0448,48.0616,377128.0
2020-04-15 09:30:00,57.38,57.4,57.28,57.3,112146.0,48.1203,48.1371,48.0364,48.0532,112146.0
2020-04-15 10:00:00,57.36,57.47,57.31,57.35,57462.0,48.1035,48.1958,48.0616,48.0951,57462.0
2020-04-15 10:30:00,57.37,57.48,57.36,57.37,28320.0,48.1119,48.2042,48.1035,48.1119,28320.0
2020-04-15 11:00:00,57.36,57.48,57.21,57.36,176804.0,48.1035,48.2042,47.9777,48.1035,176804.0
2020-04-15 11:30:00,57.39,57.44,57.35,57.38,74770.0,48.1287,48.1706,48.0951,48.1203,74770.0
2020-04-15 12:00:00,57.37,57.52,57.37,57.44,187179.0,48.1119,48.2377,48.1119,48.1706,187179.0
2020-04-15 12:30:00,57.45,57.46,57.31,57.41,138370.0,48.179,48.1874,48.0616,48.1455,138370.0
2020-04-15 13:00:00,57.42,57.5,57.38,57.49,105642.0,48.1538,48.2209,48.1203,48.2125,105642.0
2020-04-15 13:30:00,57.48,57.51,57.4,57.48,91134.0,48.2042,48.2293,48.1371,48.2042,91134.0
2020-04-15 14:00:00,57.47,57.58,57.4,57.57,64821.0,48.1958,48.288,48.1371,48.2796,64821.0
2020-04-15 14:30:00,57.57,57.65,57.43,57.6,143009.0,48.2796,48.3467,48.1622,48.3048,143009.0
2020-04-15 15:00:00,57.59,57.62,57.55,57.58,180681.0,48.2964,48.3216,48.2629,48.288,180681.0
2020-04-15 15:30:00,57.57,57.68,57.52,57.56,249921.0,48.2796,48.3719,48.2377,48.2712,249921.0
2020-04-16 09:30:00,57.7,57.7,57.52,57.53,178845.0,48.3887,48.3887,48.2377,48.2461,178845.0
2020-04-16 10:00:00,57.54,57.61,57.51,57.61,116890.0,48.2545,48.3132,48.2293,48.3132,116890.0
2020-04-16 10:30:00,57.61,57.68,57.56,57.67,92382.0,48.3132,48.3719,48.2712,48.3635,92382.0
2020-04-16 11:00:00,57.67,57.74,57.65,57.71,45139.0,48.3635,48.4222,48.3467,48.397,45139.0
2020-04-16 11:30:00,57.7,57.72,57.65,57.69,118827.0,48.3887,48.4054,48.3467,48.3803,118827.0
2020-04-16 12:00:00,57.68,57.71,57.59,57.62,93875.0,48.3719,48.397,48.2964,48.3216,93875.0
2020-04-16 12:30:00,57.63,57.66,57.59,57.64,176105.0,48.33,48.3551,48.2964,48.3383,176105.0
2020-04-16 13:00:00,57.65,57.69,57.61,57.67,60834.0,48.3467,48.3803,48.3132,48.3635,60834.0
2020-04-16 13:30:00,57.67,57.69,57.5,57.58,150638.0,48.3635,48.3803,48.2209,48.288,150638.0
2020-04-16 14:00:00,57.56,57.63,57.53,57.58,33311.0,48.2712,48.33,48.2461,48.288,33311.0
2020-04-16 14:30:00,57.55,57.6,57.52,57.52,39337.0,48.2629,48.3048,48.2377,48.2377,39337.0
2020-04-16 15:00:00,57.52,57.57,57.45,57.51,275626.0,48.2377,48.2796,48.179,48.2293,275626.0
2020-04-16 15:30:00,57.49,57.59,57.43,57.48,89809.0,48.2125,48.2964,48.1622,48.2042,89809.0
2020-04-17 09:30:00,57.89,57.93,57.69,57.79,66294.0,48.548,48.5815,48.3803,48.4641,66294.0
2020-04-17 10:00:00,57.78,57.87,57.71,57.8,43621.0,48.4557,48.5312,48.397,48.4725,43621.0
2020-04-17 10:30:00,57.79,57.82,57.72,57.77,106563.0,48.4641,48.4893,48.4054,48.4474,106563.0
2020-04-17 11:00:00,57.74,57.78,57.7,57.71,93237.0,48.4222,48.4557,48.3887,48.397,93237.0
2020-04-17 11:30:00,57.71,57.77,57.63,57.69,162875.0,48.397,48.4474,48.33,48.3803,162875.0
2020-04-17 12:00:00,57.69,57.7,57.53,57.68,135515.0,48.3803,48.3887,48.2461,48.3719,135515.0
2020-04-17 12:30:00,57.67,57.7,57.65,57.69,42464.0,48.3635,48.3887,48.3467,48.3803,42464.0
2020-04-17 13:00:00,57.68,57.74,57.65,57.69,45825.0,48.3719,48.4222,48.3467,48.3803,45825.0
2020-04-17 13:30:00,57.69,57.72,57.62,57.65,30393.0,48.3803,48.4054,48.3216,48.3467,30393.0
2020-04-17 14:00:00,57.64,57.64,57.53,57.56,56247.0,48.3383,48.3383,48.2461,48.2712,56247.0
2020-04-17 14:30:00,57.56,57.61,57.49,57.52,96170.0,48.2712,48.3132,48.2125,48.2377,96170.0
2020-04-17 15:00:00,57.52,57.69,57.46,57.53,184300.0,48.2377,48.3803,48.1874,48.2461,184300.0
2020-04-17 15:30:00,57.53,57.73,57.53,57.63,134024.0,48.2461,48.4138,48.2461,48.33,134024.0
2020-04-20 09:30:00,57.47,57.51,57.37,57.38,57692.0,48.1958,48.2293,48.1119,48.1203,57692.0
2020-04-20 10:00:00,57.38,57.44,57.36,57.4,62215.0,48.1203,48.1706,48.1035,48.1371,62215.0
2020-04-20 10:30:00,57.4,57.47,57.37,57.47,41706.0,48.1371,48.1958,48.1119,48.1958,41706.0
2020-04-20 11:00:00,57.47,57.49,57.43,57.43,41859.0,48.1958,48.2125,48.1622,48.1622,41859.0
2020-04-20 11:30:00,57.45,57.48,57.41,57.47,61107.0,48.179,48.2042,48.1455,48.1958,61107.0
2020-04-20 12:00:00,57.46,57.55,57.06,57.48,279032.0,48.1874,48.2629,47.8519,48.2042,279032.0
2020-04-20 12:30:00,57.49,57.54,57.43,57.44,27281.0,48.2125,48.2545,48.1622,48.1706,27281.0
2020-04-20 13:00:00,57.47,57.54,57.35,57.45,74769.0,48.1958,48.2545,48.0951,48.179,74769.0
2020-04-20 13:30:00,57.45,57.54,57.42,57.52,52440.0,48.179,48.2545,48.1538,48.2377,52440.0
2020-04-20 14:00:00,57.53,57.56,57.34,57.49,79448.0,48.2461,48.2712,48.0867,48.2125,79448.0
2020-04-20 14:30:00,57.51,57.59,57.42,57.46,75833.0,48.2293,48.2964,48.1538,48.1874,75833.0
2020-04-20 15:00:00,57.45,57.57,57.42,57.49,351563.0,48.179,48.2796,48.1538,48.2125,351563.0
2020-04-20 15:30:00,57.51,57.57,57.49,57.53,46170.0,48.2293,48.2796,48.2125,48.2461,46170.0
2020-04-21 09:30:00,57.56,57.61,57.39,57.47,38534.0,48.2712,48.3132,48.1287,48.1958,38534.0
2020-04-21 10:00:00,57.47,57.51,57.35,57.37,21952.0,48.1958,48.2293,48.0951,48.1119,21952.0
2020-04-21 10:30:00,57.38,57.41,57.29,57.31,55347.0,48.1203,48.1455,48.0448,48.0616,55347.0
2020-04-21 11:00:00,57.32,57.34,57.27,57.29,31380.0,48.07,48.0867,48.028,48.0448,31380.0
2020-04-21 11:30:00,57.3,57.32,57.26,57.27,15658.0,48.0532,48.07,48.0197,48.028,15658.0
2020-04-21 12:00:00,57.27,57.35,57.25,57.32,27019.0,48.028,48.0951,48.0113,48.07,27019.0
2020-04-21 12:30:00,57.3,57.31,57.25,57.26,54618.0,48.0532,48.0616,48.0113,48.0197,54618.0
2020-04-21 13:00:00,57.26,57.3,57.25,57.29,63439.0,48.0197,48.0532,48.0113,48.0448,63439.0
2020-04-21 13:30:00,57.3,57.31,57.22,57.26,38264.0,48.0532,48.0616,47.9861,48.0197,38264.0
2020-04-21 14:00:00,57.25,57.3,57.15,57.27,90764.0,48.0113,48.0532,47.9274,48.028,90764.0
2020-04-21 14:30:00,57.28,57.33,57.24,57.31,259424.0,48.0364,48.0784,48.0029,48.0616,259424.0
2020-04-21 15:00:00,57.31,57.39,57.03,57.35,385418.0,48.0616,48.1287,47.8268,48.0951,385418.0
2020-04-21 15:30:00,57.35,57.37,57.3,57.33,70316.0,48.0951,48.1119,48.0532,48.0784,70316.0
2020-04-22 09:30:00,57.51,57.54,57.41,57.45,19189.0,48.2293,48.2545,48.1455,48.179,19189.0
2020-04-22 10:00:00,57.45,57.48,57.4,57.42,39000.0,48.179,48.2042,48.1371,48.1538,39000.0
2020-04-22 10:30:00,57.42,57.43,57.4,57.41,16398.0,48.1538,48.1622,48.1371,48.1455,16398.0
2020-04-22 11:00:00,57.41,57.44,57.36,57.37,45031.0,48.1455,48.1706,48.1035,48.1119,45031.0
2020-04-22 11:30:00,57.37,57.42,57.36,57.37,20118.0,48.1119,48.1538,48.1035,48.1119,20118.0
2020-04-22 12:00:00,57.38,57.38,57.29,57.34,34436.0,48.1203,48.1203,48.0448,48.0867,34436.0
2020-04-22 12:30:00,57.33,57.37,57.3,57.33,16669.0,48.0784,48.1119,48.0532,48.0784,16669.0
2020-04-22 13:00:00,57.35,57.39,57.34,57.38,33006.0,48.0951,48.1287,48.0867,48.1203,33006.0
2020-04-22 13:30:00,57.39,57.46,57.38,57.45,173186.0,48.1287,48.1874,48.1203,48.179,173186.0
2020-04-22 14:00:00,57.43,57.45,57.4,57.41,16950.0,48.1622,48.179,48.1371,48.1455,16950.0
2020-04-22 14:30:00,57.42,57.46,57.41,57.44,40919.0,48.1538,48.1874,48.1455,48.1706,40919.0
2020-04-22 15:00:00,57.45,57.45,57.42,57.45,72251.0,48.179,48.179,48.1538,48.179,72251.0
2020-04-22 15:30:00,57.42,57.45,57.37,57.38,124010.0,48.1538,48.179,48.1119,48.1203,124010.0
2020-04-23 09:30:00,57.5,57.6,57.44,57.56,70955.0,48.2209,48.3048,48.1706,48.2712,70955.0
2020-04-23 10:00:00,57.56,57.64,57.55,57.62,55898.0,48.2712,48.3383,48.2629,48.3216,55898.0
2020-04-23 10:30:00,57.61,57.66,57.61,57.66,47513.0,48.3132,48.3551,48.3132,48.3551,47513.0
2020-04-23 11:00:00,57.66,57.67,57.61,57.66,36957.0,48.3551,48.3635,48.3132,48.3551,36957.0
2020-04-23 11:30:00,57.67,57.71,57.63,57.68,101213.0,48.3635,48.397,48.33,48.3719,101213.0
2020-04-23 12:00:00,57.68,57.71,57.64,57.7,144967.0,48.3719,48.397,48.3383,48.3887,144967.0
2020-04-23 12:30:00,57.7,57.73,57.64,57.69,122217.0,48.3887,48.4138,48.3383,48.3803,122217.0
2020-04-23 13:00:00,57.69,57.74,57.67,57.71,102663.0,48.3803,48.4222,48.3635,48.397,102663.0
2020-04-23 13:30:00,57.71,57.73,57.68,57.69,145527.0,48.397,48.4138,48.3719,48.3803,145527.0
2020-04-23 14:00:00,57.68,57.73,57.64,57.69,206314.0,48.3719,48.4138,48.3383,48.3803,206314.0
2020-04-23 14:30:00,57.69,57.74,57.68,57.72,125338.0,48.3803,48.4222,48.3719,48.4054,125338.0
2020-04-23 15:00:00,57.72,57.73,57.69,57.71,356410.0,48.4054,48.4138,48.3803,48.397,356410.0
2020-04-23 15:30:00,57.71,57.72,57.59,57.59,195873.0,48.397,48.4054,48.2964,48.2964,195873.0
2020-04-24 09:30:00,57.64,57.75,57.6,57.6,108213.0,48.3383,48.4306,48.3048,48.3048,108213.0
2020-04-24 10:00:00,57.59,57.61,57.52,57.54,161539.0,48.2964,48.3132,48.2377,48.2545,161539.0
2020-04-24 10:30:00,57.54,57.56,57.51,57.53,152471.0,48.2545,48.2712,48.2293,48.2461,152471.0
2020-04-24 11:00:00,57.53,57.62,57.53,57.59,219402.0,48.2461,48.3216,48.2461,48.2964,219402.0
2020-04-24 11:30:00,57.58,57.65,57.55,57.59,159537.0,48.288,48.3467,48.2629,48.2964,159537.0
2020-04-24 12:00:00,57.59,57.66,57.59,57.65,214881.0,48.2964,48.3551,48.2964,48.3467,214881.0
2020-04-24 12:30:00,57.66,57.69,57.64,57.67,219399.0,48.3551,48.3803,48.3383,48.3635,219399.0
2020-04-24 13:00:00,57.66,57.68,57.6,57.68,143634.0,48.3551,48.3719,48.3048,48.3719,143634.0
2020-04-24 13:30:00,57.68,57.7,57.63,57.66,315493.0,48.3719,48.3887,48.33,48.3551,315493.0
2020-04-24 14:00:00,57.67,57.68,57.62,57.66,311013.0,48.3635,48.3719,48.3216,48.3551,311013.0
2020-04-24 14:30:00,57.66,57.67,57.61,57.63,309180.0,48.3551,48.3635,48.3132,48.33,309180.0
2020-04-24 15:00:00,57.62,57.67,57.6,57.66,604701.0,48.3216,48.3635,48.3048,48.3551,604701.0
2020-04-24 15:30:00,57.66,57.7,57.62,57.68,484703.0,48.3551,48.3887,48.3216,48.3719,484703.0
2020-04-27 09:30:00,57.71,57.75,57.65,57.67,62371.0,48.397,48.4306,48.3467,48.3635,62371.0
2020-04-27 10:00:00,57.67,57.67,57.57,57.6,51475.0,48.3635,48.3635,48.2796,48.3048,51475.0
2020-04-27 10:30:00,57.6,57.63,57.57,57.6,66471.0,48.3048,48.33,48.2796,48.3048,66471.0
2020-04-27 11:00:00,57.6,57.61,57.53,57.56,708261.0,48.3048,48.3132,48.2461,48.2712,708261.0
2020-04-27 11:30:00,57.56,57.6,57.55,57.6,76648.0,48.2712,48.3048,48.2629,48.3048,76648.0
2020-04-27 12:00:00,57.6,57.64,57.57,57.6,55687.0,48.3048,48.3383,48.2796,48.3048,55687.0
2020-04-27 12:30:00,57.6,57.6,57.52,57.53,54626.0,48.3048,48.3048,48.2377,48.2461,54626.0
2020-04-27 13:00:00,57.53,57.57,57.5,57.5,72238.0,48.2461,48.2796,48.2209,48.2209,72238.0
2020-04-27 13:30:00,57.51,57.56,57.5,57.54,74634.0,48.2293,48.2712,48.2209,48.2545,74634.0
2020-04-27 14:00:00,57.53,57.54,57.51,57.52,67787.0,48.2461,48.2545,48.2293,48.2377,67787.0
2020-04-27 14:30:00,57.53,57.55,57.49,57.52,98707.0,48.2461,48.2629,48.2125,48.2377,98707.0
2020-04-27 15:00:00,57.51,57.53,57.44,57.45,224861.0,48.2293,48.2461,48.1706,48.179,224861.0
2020-04-27 15:30:00,57.46,57.46,57.37,57.41,153155.0,48.1874,48.1874,48.1119,48.1455,153155.0
2020-04-28 09:30:00,57.72,57.72,57.54,57.58,28552.0,48.4054,48.4054,48.2545,48.288,28552.0
2020-04-28 10:00:00,57.58,57.61,57.51,57.52,47554.0,48.288,48.3132,48.2293,48.2377,47554.0
2020-04-28 10:30:00,57.51,57.6,57.49,57.49,19248.0,48.2293,48.3048,48.2125,48.2125,19248.0
2020-04-28 11:00:00,57.49,57.53,57.47,57.52,16566.0,48.2125,48.2461,48.1958,48.2377,16566.0
2020-04-28 11:30:00,57.57,57.61,57.56,57.56,160441.0,48.2796,48.3132,48.2712,48.2712,160441.0
2020-04-28 12:00:00,57.58,57.58,57.53,57.54,8252.0,48.288,48.288,48.2461,48.2545,8252.0
2020-04-28 12:30:00,57.53,57.55,57.51,57.52,15560.0,48.2461,48.2629,48.2293,48.2377,15560.0
2020-04-28 13:00:00,57.55,57.56,57.52,57.53,7152.0,48.2629,48.2712,48.2377,48.2461,7152.0
2020-04-28 13:30:00,57.52,57.57,57.5,57.56,5782.0,48.2377,48.2796,48.2209,48.2712,5782.0
2020-04-28 14:00:00,57.56,57.58,57.55,57.57,40614.0,48.2712,48.288,48.2629,48.2796,40614.0
2020-04-28 14:30:00,57.57,57.61,57.55,57.6,43973.0,48.2796,48.3132,48.2629,48.3048,43973.0
2020-04-28 15:00:00,57.6,57.61,57.54,57.6,93968.0,48.3048,48.3132,48.2545,48.3048,93968.0
2020-04-28 15:30:00,57.62,57.62,57.54,57.55,34989.0,48.3216,48.3216,48.2545,48.2629,34989.0
2020-04-29 09:30:00,57.79,57.84,57.72,57.84,26674.0,48.4641,48.5061,48.4054,48.5061,26674.0
2020-04-29 10:00:00,57.8,57.84,57.77,57.82,29166.0,48.4725,48.5061,48.4474,48.4893,29166.0
2020-04-29 10:30:00,57.82,57.86,57.82,57.84,23888.0,48.4893,48.5228,48.4893,48.5061,23888.0
2020-04-29 11:00:00,57.85,57.86,57.82,57.83,35068.0,48.5144,48.5228,48.4893,48.4977,35068.0
2020-04-29 11:30:00,57.83,57.83,57.78,57.8,25852.0,48.4977,48.4977,48.4557,48.4725,25852.0
2020-04-29 12:00:00,57.79,57.82,57.79,57.82,28562.0,48.4641,48.4893,48.4641,48.4893,28562.0
2020-04-29 12:30:00,57.81,57.83,57.8,57.82,68215.0,48.4809,48.4977,48.4725,48.4893,68215.0
2020-04-29 13:00:00,57.81,57.83,57.8,57.83,99223.0,48.4809,48.4977,48.4725,48.4977,99223.0
2020-04-29 13:30:00,57.82,57.85,57.79,57.85,25272.0,48.4893,48.5144,48.4641,48.5144,25272.0
2020-04-29 14:00:00,57.84,57.87,57.73,57.78,200015.0,48.5061,48.5312,48.4138,48.4557,200015.0
2020-04-29 14:30:00,57.8,57.87,57.78,57.84,59292.0,48.4725,48.5312,48.4557,48.5061,59292.0
2020-04-29 15:00:00,57.83,57.89,57.82,57.89,308929.0,48.4977,48.548,48.4893,48.548,308929.0
2020-04-29 15:30:00,57.89,57.93,57.83,57.91,240787.0,48.548,48.5815,48.4977,48.5648,240787.0
2020-04-30 09:30:00,57.94,57.94,57.81,57.85,935884.0,48.5899,48.5899,48.4809,48.5144,935884.0
2020-04-30 10:00:00,57.87,57.94,57.87,57.94,13314.0,48.5312,48.5899,48.5312,48.5899,13314.0
2020-04-30 10:30:00,57.94,57.94,57.88,57.92,516245.0,48.5899,48.5899,48.5396,48.5732,516245.0
2020-04-30 11:00:00,57.92,57.95,57.92,57.95,26002.0,48.5732,48.5983,48.5732,48.5983,26002.0
2020-04-30 11:30:00,57.95,57.97,57.93,57.94,72405.0,48.5983,48.6151,48.5815,48.5899,72405.0
2020-04-30 12:00:00,57.93,57.93,57.89,57.92,454596.0,48.5815,48.5815,48.548,48.5732,454596.0
2020-04-30 12:30:00,57.92,58.0,57.91,58.0,10462.0,48.5732,48.6402,48.5648,48.6402,10462.0
2020-04-30 13:00:00,58.0,58.01,57.97,57.98,23261.0,48.6402,48.6486,48.6151,48.6235,23261.0
2020-04-30 13:30:00,57.98,58.0,57.93,57.99,418885.0,48.6235,48.6402,48.5815,48.6319,418885.0
2020-04-30 14:00:00,57.98,58.01,57.85,58.01,91975.0,48.6235,48.6486,48.5144,48.6486,91975.0
2020-04-30 14:30:00,58.0,58.01,57.91,57.92,50899.0,48.6402,48.6486,48.5648,48.5732,50899.0
2020-04-30 15:00:00,57.92,57.93,57.87,57.9,94724.0,48.5732,48.5815,48.5312,48.5564,94724.0
2020-04-30 15:30:00,57.9,57.91,57.84,57.91,372775.0,48.5564,48.5648,48.5061,48.5648,372775.0
2020-05-01 09:30:00,57.54,57.65,57.37,57.38,102325.0,48.3881,48.4806,48.2451,48.2535,102325.0
2020-05-01 10:00:00,57.36,57.39,57.32,57.35,38510.0,48.2367,48.2619,48.2031,48.2283,38510.0
2020-05-01 10:30:00,57.35,57.39,57.32,57.35,97605.0,48.2283,48.2619,48.2031,48.2283,97605.0
2020-05-01 11:00:00,57.36,57.37,57.33,57.35,46923.0,48.2367,48.2451,48.2115,48.2283,46923.0
2020-05-01 11:30:00,57.34,57.34,57.29,57.31,190016.0,48.2199,48.2199,48.1778,48.1947,190016.0
2020-05-01 12:00:00,57.3,57.42,57.29,57.38,63940.0,48.1863,48.2872,48.1778,48.2535,63940.0
2020-05-01 12:30:00,57.37,57.4,57.32,57.37,334907.0,48.2451,48.2704,48.2031,48.2451,334907.0
2020-05-01 13:00:00,57.38,57.42,57.35,57.38,42077.0,48.2535,48.2872,48.2283,48.2535,42077.0
2020-05-01 13:30:00,57.4,57.42,57.38,57.42,483942.0,48.2704,48.2872,48.2535,48.2872,483942.0
2020-05-01 14:00:00,57.42,57.48,57.41,57.47,96040.0,48.2872,48.3376,48.2788,48.3292,96040.0
2020-05-01 14:30:00,57.47,57.5,57.46,57.48,129548.0,48.3292,48.3544,48.3208,48.3376,129548.0
2020-05-01 15:00:00,57.48,57.53,57.47,57.5,235623.0,48.3376,48.3797,48.3292,48.3544,235623.0
2020-05-01 15:30:00,57.5,57.55,57.39,57.46,235290.0,48.3544,48.3965,48.2619,48.3208,235290.0
2020-05-04 09:30:00,57.62,57.66,57.51,57.59,15894.0,48.4554,48.489,48.3629,48.4301,15894.0
2020-05-04 10:00:00,57.62,57.65,57.56,57.58,29569.0,48.4554,48.4806,48.4049,48.4217,29569.0
2020-05-04 10:30:00,57.59,57.6,57.53,57.56,49446.0,48.4301,48.4385,48.3797,48.4049,49446.0
2020-05-04 11:00:00,57.55,57.64,57.55,57.6,37735.0,48.3965,48.4722,48.3965,48.4385,37735.0
2020-05-04 11:30:00,57.58,57.65,57.57,57.65,20505.0,48.4217,48.4806,48.4133,48.4806,20505.0
2020-05-04 12:00:00,57.65,57.69,57.62,57.62,35383.0,48.4806,48.5142,48.4554,48.4554,35383.0
2020-05-04 12:30:00,57.62,57.63,57.57,57.61,9250.0,48.4554,48.4638,48.4133,48.447,9250.0
2020-05-04 13:00:00,57.61,57.63,57.59,57.61,18814.0,48.447,48.4638,48.4301,48.447,18814.0
2020-05-04 13:30:00,57.59,57.63,57.58,57.61,22355.0,48.4301,48.4638,48.4217,48.447,22355.0
2020-05-04 14:00:00,57.61,57.64,57.58,57.6,24370.0,48.447,48.4722,48.4217,48.4385,24370.0
2020-05-04 14:30:00,57.58,57.6,57.55,57.58,16043.0,48.4217,48.4385,48.3965,48.4217,16043.0
2020-05-04 15:00:00,57.59,57.61,57.56,57.58,98223.0,48.4301,48.447,48.4049,48.4217,98223.0
2020-05-04 15:30:00,57.59,57.61,57.55,57.55,27664.0,48.4301,48.447,48.3965,48.3965,27664.0
2020-05-05 09:30:00,57.49,57.68,57.49,57.59,48880.0,48.346,48.5058,48.346,48.4301,48880.0
2020-05-05 10:00:00,57.61,57.65,57.59,57.61,18187.0,48.447,48.4806,48.4301,48.447,18187.0
2020-05-05 10:30:00,57.62,57.65,57.58,57.63,99050.0,48.4554,48.4806,48.4217,48.4638,99050.0
2020-05-05 11:00:00,57.63,57.67,57.58,57.66,51353.0,48.4638,48.4974,48.4217,48.489,51353.0
2020-05-05 11:30:00,57.61,57.67,57.6,57.62,16814.0,48.447,48.4974,48.4385,48.4554,16814.0
2020-05-05 12:00:00,57.62,57.65,57.59,57.65,27646.0,48.4554,48.4806,48.4301,48.4806,27646.0
2020-05-05 12:30:00,57.61,57.7,57.57,57.65,56576.0,48.447,48.5226,48.4133,48.4806,56576.0
2020-05-05 13:00:00,57.7,57.7,57.63,57.65,53343.0,48.5226,48.5226,48.4638,48.4806,53343.0
2020-05-05 13:30:00,57.65,57.68,57.63,57.65,55685.0,48.4806,48.5058,48.4638,48.4806,55685.0
2020-05-05 14:00:00,57.65,57.69,57.65,57.69,20932.0,48.4806,48.5142,48.4806,48.5142,20932.0
2020-05-05 14:30:00,57.65,57.68,57.62,57.64,72920.0,48.4806,48.5058,48.4554,48.4722,72920.0
2020-05-05 15:00:00,57.63,57.66,57.59,57.6,296487.0,48.4638,48.489,48.4301,48.4385,296487.0
2020-05-05 15:30:00,57.62,57.65,57.56,57.62,85417.0,48.4554,48.4806,48.4049,48.4554,85417.0
2020-05-06 09:30:00,57.5,57.59,57.37,57.38,58691.0,48.3544,48.4301,48.2451,48.2535,58691.0
2020-05-06 10:00:00,57.39,57.44,57.27,57.3,14122.0,48.2619,48.304,48.161,48.1863,14122.0
2020-05-06 10:30:00,57.32,57.37,57.28,57.34,13012.0,48.2031,48.2451,48.1694,48.2199,13012.0
2020-05-06 11:00:00,57.36,57.4,57.32,57.33,26207.0,48.2367,48.2704,48.2031,48.2115,26207.0
2020-05-06 11:30:00,57.38,57.39,57.33,57.36,22049.0,48.2535,48.2619,48.2115,48.2367,22049.0
2020-05-06 12:00:00,57.36,57.37,57.33,57.35,20682.0,48.2367,48.2451,48.2115,48.2283,20682.0
2020-05-06 12:30:00,57.34,57.37,57.32,57.36,12943.0,48.2199,48.2451,48.2031,48.2367,12943.0
2020-05-06 13:00:00,57.34,57.36,57.31,57.32,8844.0,48.2199,48.2367,48.1947,48.2031,8844.0
2020-05-06 13:30:00,57.32,57.35,57.31,57.33,23791.0,48.2031,48.2283,48.1947,48.2115,23791.0
2020-05-06 14:00:00,57.32,57.34,57.31,57.32,85614.0,48.2031,48.2199,48.1947,48.2031,85614.0
2020-05-06 14:30:00,57.34,57.37,57.33,57.36,15547.0,48.2199,48.2451,48.2115,48.2367,15547.0
2020-05-06 15:00:00,57.35,57.38,57.33,57.33,99415.0,48.2283,48.2535,48.2115,48.2115,99415.0
2020-05-06 15:30:00,57.34,57.34,57.28,57.3,56121.0,48.2199,48.2199,48.1694,48.1863,56121.0
2020-05-07 09:30:00,57.45,57.46,57.33,57.39,16184.0,48.3124,48.3208,48.2115,48.2619,16184.0
2020-05-07 10:00:00,57.4,57.45,57.36,57.45,11861.0,48.2704,48.3124,48.2367,48.3124,11861.0
2020-05-07 10:30:00,57.41,57.47,57.4,57.42,19874.0,48.2788,48.3292,48.2704,48.2872,19874.0
2020-05-07 11:00:00,57.45,57.49,57.41,57.41,29348.0,48.3124,48.346,48.2788,48.2788,29348.0
2020-05-07 11:30:00,57.43,57.49,57.42,57.48,25084.0,48.2956,48.346,48.2872,48.3376,25084.0
2020-05-07 12:00:00,57.49,57.52,57.48,57.51,49030.0,48.346,48.3713,48.3376,48.3629,49030.0
2020-05-07 12:30:00,57.5,57.59,57.49,57.5,54734.0,48.3544,48.4301,48.346,48.3544,54734.0
2020-05-07 13:00:00,57.52,57.57,57.5,57.55,16514.0,48.3713,48.4133,48.3544,48.3965,16514.0
2020-05-07 13:30:00,57.52,57.54,57.49,57.52,16343.0,48.3713,48.3881,48.346,48.3713,16343.0
2020-05-07 14:00:00,57.5,57.55,57.48,57.5,27134.0,48.3544,48.3965,48.3376,48.3544,27134.0
2020-05-07 14:30:00,57.48,57.5,57.45,57.47,23607.0,48.3376,48.3544,48.3124,48.3292,23607.0
2020-05-07 15:00:00,57.47,57.49,57.44,57.46,128311.0,48.3292,48.346,48.304,48.3208,128311.0
2020-05-07 15:30:00,57.45,57.47,57.39,57.4,175035.0,48.3124,48.3292,48.2619,48.2704,175035.0
2020-05-08 09:30:00,57.42,57.45,57.38,57.4,78198.0,48.2872,48.3124,48.2535,48.2704,78198.0
2020-05-08 10:00:00,57.42,57.49,57.37,57.46,25259.0,48.2872,48.346,48.2451,48.3208,25259.0
2020-05-08 10:30:00,57.47,57.56,57.46,57.51,17910.0,48.3292,48.4049,48.3208,48.3629,17910.0
2020-05-08 11:00:00,57.51,57.54,57.5,57.51,13853.0,48.3629,48.3881,48.3544,48.3629,13853.0
2020-05-08 11:30:00,57.51,57.52,57.48,57.51,26262.0,48.3629,48.3713,48.3376,48.3629,26262.0
2020-05-08 12:00:00,57.51,57.51,57.46,57.47,16011.0,48.3629,48.3629,48.3208,48.3292,16011.0
2020-05-08 12:30:00,57.47,57.48,57.43,57.46,19074.0,48.3292,48.3376,48.2956,48.3208,19074.0
2020-05-08 13:00:00,57.44,57.47,57.41,57.45,26727.0,48.304,48.3292,48.2788,48.3124,26727.0
2020-05-08 13:30:00,57.45,57.46,57.42,57.44,20636.0,48.3124,48.3208,48.2872,48.304,20636.0
2020-05-08 14:00:00,57.43,57.44,57.4,57.43,19702.0,48.2956,48.304,48.2704,48.2956,19702.0
2020-05-08 14:30:00,57.42,57.43,57.37,57.38,34336.0,48.2872,48.2956,48.2451,48.2535,34336.0
2020-05-08 15:00:00,57.38,57.4,57.36,57.36,49607.0,48.2535,48.2704,48.2367,48.2367,49607.0
2020-05-08 15:30:00,57.37,57.44,57.35,57.41,101788.0,48.2451,48.304,48.2283,48.2788,101788.0
2020-05-11 09:30:00,57.41,57.42,57.31,57.32,35041.0,48.2788,48.2872,48.1947,48.2031,35041.0
2020-05-11 10:00:00,57.32,57.34,57.3,57.31,64375.0,48.2031,48.2199,48.1863,48.1947,64375.0
2020-05-11 10:30:00,57.31,57.31,57.27,57.28,24216.0,48.1947,48.1947,48.161,48.1694,24216.0
2020-05-11 11:00:00,57.28,57.29,57.27,57.28,28432.0,48.1694,48.1778,48.161,48.1694,28432.0
2020-05-11 11:30:00,57.28,57.28,57.25,57.26,23506.0,48.1694,48.1694,48.1442,48.1526,23506.0
2020-05-11 12:00:00,57.26,57.26,57.23,57.24,45211.0,48.1526,48.1526,48.1274,48.1358,45211.0
2020-05-11 12:30:00,57.24,57.24,57.22,57.23,27228.0,48.1358,48.1358,48.119,48.1274,27228.0
2020-05-11 13:00:00,57.23,57.24,57.2,57.2,28370.0,48.1274,48.1358,48.1022,48.1022,28370.0
2020-05-11 13:30:00,57.21,57.23,57.2,57.23,24587.0,48.1106,48.1274,48.1022,48.1274,24587.0
2020-05-11 14:00:00,57.23,57.24,57.22,57.23,19788.0,48.1274,48.1358,48.119,48.1274,19788.0
2020-05-11 14:30:00,57.23,57.26,57.23,57.23,77644.0,48.1274,48.1526,48.1274,48.1274,77644.0
2020-05-11 15:00:00,57.24,57.24,57.22,57.23,36796.0,48.1358,48.1358,48.119,48.1274,36796.0
2020-05-11 15:30:00,57.23,57.23,57.18,57.19,51555.0,48.1274,48.1274,48.0853,48.0938,51555.0
2020-05-12 09:30:00,57.64,57.64,57.37,57.45,367292.0,48.4722,48.4722,48.2451,48.3124,367292.0
2020-05-12 10:00:00,57.44,57.48,57.42,57.45,257549.0,48.304,48.3376,48.2872,48.3124,257549.0
2020-05-12 10:30:00,57.45,57.45,57.41,57.44,33525.0,48.3124,48.3124,48.2788,48.304,33525.0
2020-05-12 11:00:00,57.45,57.45,57.44,57.45,142922.0,48.3124,48.3124,48.304,48.3124,142922.0
2020-05-12 11:30:00,57.45,57.45,57.44,57.45,15092.0,48.3124,48.3124,48.304,48.3124,15092.0
2020-05-12 12:00:00,57.45,57.45,57.44,57.45,35903.0,48.3124,48.3124,48.304,48.3124,35903.0
2020-05-12 12:30:00,57.45,57.45,57.44,57.45,77832.0,48.3124,48.3124,48.304,48.3124,77832.0
2020-05-12 13:00:00,57.45,57.47,57.44,57.47,266571.0,48.3124,48.3292,48.304,48.3292,266571.0
2020-05-12 13:30:00,57.47,57.57,57.46,57.55,71990.0,48.3292,48.4133,48.3208,48.3965,71990.0
2020-05-12 14:00:00,57.54,57.58,57.54,57.57,53840.0,48.3881,48.4217,48.3881,48.4133,53840.0
2020-05-12 14:30:00,57.58,57.58,57.53,57.56,78047.0,48.4217,48.4217,48.3797,48.4049,78047.0
2020-05-12 15:00:00,57.57,57.57,57.53,57.56,110348.0,48.4133,48.4133,48.3797,48.4049,110348.0
2020-05-12 15:30:00,57.56,57.56,57.48,57.5,58778.0,48.4049,48.4049,48.3376,48.3544,58778.0
2020-05-13 09:30:00,57.69,57.71,57.51,57.61,75379.0,48.5142,48.531,48.3629,48.447,75379.0
2020-05-13 10:00:00,57.61,57.71,57.6,57.66,211750.0,48.447,48.531,48.4385,48.489,211750.0
2020-05-13 10:30:00,57.67,57.7,57.65,57.67,31082.0,48.4974,48.5226,48.4806,48.4974,31082.0
2020-05-13 11:00:00,57.67,57.68,57.65,57.68,32794.0,48.4974,48.5058,48.4806,48.5058,32794.0
2020-05-13 11:30:00,57.66,57.68,57.65,57.67,26392.0,48.489,48.5058,48.4806,48.4974,26392.0
2020-05-13 12:00:00,57.67,57.68,57.64,57.68,212638.0,48.4974,48.5058,48.4722,48.5058,212638.0
2020-05-13 12:30:00,57.68,57.69,57.66,57.68,34517.0,48.5058,48.5142,48.489,48.5058,34517.0
2020-05-13 13:00:00,57.66,57.67,57.62,57.65,149895.0,48.489,48.4974,48.4554,48.4806,149895.0
2020-05-13 13:30:00,57.66,57.66,57.61,57.64,265543.0,48.489,48.489,48.447,48.4722,265543.0
2020-05-13 14:00:00,57.63,57.66,57.62,57.66,87129.0,48.4638,48.489,48.4554,48.489,87129.0
2020-05-13 14:30:00,57.66,57.69,57.62,57.63,168334.0,48.489,48.5142,48.4554,48.4638,168334.0
2020-05-13 15:00:00,57.63,57.68,57.62,57.64,100520.0,48.4638,48.5058,48.4554,48.4722,100520.0
2020-05-13 15:30:00,57.63,57.66,57.59,57.59,155836.0,48.4638,48.489,48.4301,48.4301,155836.0
2020-05-14 09:30:00,57.7,57.71,57.53,57.55,31732.0,48.5226,48.531,48.3797,48.3965,31732.0
2020-05-14 10:00:00,57.55,57.63,57.55,57.62,49146.0,48.3965,48.4638,48.3965,48.4554,49146.0
2020-05-14 10:30:00,57.62,57.69,57.61,57.68,38635.0,48.4554,48.5142,48.447,48.5058,38635.0
2020-05-14 11:00:00,57.68,57.75,57.67,57.71,228972.0,48.5058,48.5647,48.4974,48.531,228972.0
2020-05-14 11:30:00,57.71,57.73,57.67,57.73,50739.0,48.531,48.5479,48.4974,48.5479,50739.0
2020-05-14 12:00:00,57.73,57.73,57.71,57.72,33877.0,48.5479,48.5479,48.531,48.5395,33877.0
2020-05-14 12:30:00,57.72,57.76,57.71,57.76,39426.0,48.5395,48.5731,48.531,48.5731,39426.0
2020-05-14 13:00:00,57.76,57.76,57.72,57.73,60534.0,48.5731,48.5731,48.5395,48.5479,60534.0
2020-05-14 13:30:00,57.73,57.75,57.72,57.73,52022.0,48.5479,48.5647,48.5395,48.5479,52022.0
2020-05-14 14:00:00,57.73,57.73,57.68,57.71,38692.0,48.5479,48.5479,48.5058,48.531,38692.0
2020-05-14 14:30:00,57.7,57.71,57.69,57.7,19515.0,48.5226,48.531,48.5142,48.5226,19515.0
2020-05-14 15:00:00,57.71,57.77,57.7,57.76,153237.0,48.531,48.5815,48.5226,48.5731,153237.0
2020-05-14 15:30:00,57.76,57.83,57.75,57.8,123837.0,48.5731,48.632,48.5647,48.6067,123837.0
2020-05-15 09:30:00,57.79,57.85,57.76,57.79,58038.0,48.5983,48.6488,48.5731,48.5983,58038.0
2020-05-15 10:00:00,57.8,57.82,57.79,57.8,159877.0,48.6067,48.6236,48.5983,48.6067,159877.0
2020-05-15 10:30:00,57.81,57.85,57.8,57.84,69322.0,48.6151,48.6488,48.6067,48.6404,69322.0
2020-05-15 11:00:00,57.83,57.85,57.82,57.85,55383.0,48.632,48.6488,48.6236,48.6488,55383.0
2020-05-15 11:30:00,57.85,57.86,57.84,57.85,23470.0,48.6488,48.6572,48.6404,48.6488,23470.0
2020-05-15 12:00:00,57.85,57.86,57.85,57.86,18788.0,48.6488,48.6572,48.6488,48.6572,18788.0
2020-05-15 12:30:00,57.85,57.87,57.84,57.85,70908.0,48.6488,48.6656,48.6404,48.6488,70908.0
2020-05-15 13:00:00,57.85,57.86,57.8,57.83,60838.0,48.6488,48.6572,48.6067,48.632,60838.0
2020-05-15 13:30:00,57.83,57.86,57.79,57.85,169554.0,48.632,48.6572,48.5983,48.6488,169554.0
2020-05-15 14:00:00,57.89,57.91,57.87,57.91,30108.0,48.6824,48.6992,48.6656,48.6992,30108.0
2020-05-15 14:30:00,57.91,57.94,57.89,57.89,30632.0,48.6992,48.7245,48.6824,48.6824,30632.0
2020-05-15 15:00:00,57.89,57.93,57.88,57.9,67350.0,48.6824,48.7161,48.674,48.6908,67350.0
2020-05-15 15:30:00,57.9,57.94,57.87,57.92,189020.0,48.6908,48.7245,48.6656,48.7076,189020.0
2020-05-18 09:30:00,58.09,58.12,58.01,58.12,51894.0,48.8506,48.8758,48.7833,48.8758,51894.0
2020-05-18 10:00:00,58.11,58.12,58.06,58.08,45957.0,48.8674,48.8758,48.8254,48.8422,45957.0
2020-05-18 10:30:00,58.08,58.08,58.05,58.07,55357.0,48.8422,48.8422,48.817,48.8338,55357.0
2020-05-18 11:00:00,58.07,58.1,58.05,58.09,58470.0,48.8338,48.859,48.817,48.8506,58470.0
2020-05-18 11:30:00,58.1,58.1,58.05,58.07,39813.0,48.859,48.859,48.817,48.8338,39813.0
2020-05-18 12:00:00,58.07,58.1,58.06,58.08,134261.0,48.8338,48.859,48.8254,48.8422,134261.0
2020-05-18 12:30:00,58.09,58.11,58.06,58.1,47928.0,48.8506,48.8674,48.8254,48.859,47928.0
2020-05-18 13:00:00,58.1,58.12,58.09,58.1,45283.0,48.859,48.8758,48.8506,48.859,45283.0
2020-05-18 13:30:00,58.1,58.11,58.08,58.09,74971.0,48.859,48.8674,48.8422,48.8506,74971.0
2020-05-18 14:00:00,58.09,58.09,58.02,58.02,123582.0,48.8506,48.8506,48.7917,48.7917,123582.0
2020-05-18 14:30:00,58.02,58.05,57.99,58.01,84343.0,48.7917,48.817,48.7665,48.7833,84343.0
2020-05-18 15:00:00,58.01,58.07,58.0,58.05,447162.0,48.7833,48.8338,48.7749,48.817,447162.0
2020-05-18 15:30:00,58.05,58.08,58.01,58.04,111325.0,48.817,48.8422,48.7833,48.8086,111325.0
2020-05-19 09:30:00,58.15,58.19,58.07,58.09,16837.0,48.9011,48.9347,48.8338,48.8506,16837.0
2020-05-19 10:00:00,58.08,58.15,58.07,58.13,174754.0,48.8422,48.9011,48.8338,48.8842,174754.0
2020-05-19 10:30:00,58.12,58.13,58.07,58.08,21717.0,48.8758,48.8842,48.8338,48.8422,21717.0
2020-05-19 11:00:00,58.08,58.12,58.07,58.11,137310.0,48.8422,48.8758,48.8338,48.8674,137310.0
2020-05-19 11:30:00,58.11,58.13,58.1,58.13,206493.0,48.8674,48.8842,48.859,48.8842,206493.0
2020-05-19 12:00:00,58.12,58.13,58.11,58.13,23652.0,48.8758,48.8842,48.8674,48.8842,23652.0
2020-05-19 12:30:00,58.12,58.18,58.12,58.17,34268.0,48.8758,48.9263,48.8758,48.9179,34268.0
2020-05-19 13:00:00,58.18,58.19,58.15,58.17,65184.0,48.9263,48.9347,48.9011,48.9179,65184.0
2020-05-19 13:30:00,58.16,58.2,58.16,58.2,68320.0,48.9095,48.9431,48.9095,48.9431,68320.0
2020-05-19 14:00:00,58.2,58.21,58.19,58.2,74901.0,48.9431,48.9515,48.9347,48.9431,74901.0
2020-05-19 14:30:00,58.2,58.25,58.17,58.17,105433.0,48.9431,48.9852,48.9179,48.9179,105433.0
2020-05-19 15:00:00,58.17,58.28,58.17,58.25,163268.0,48.9179,49.0104,48.9179,48.9852,163268.0
2020-05-19 15:30:00,58.24,58.26,58.14,58.17,350972.0,48.9767,48.9936,48.8927,48.9179,350972.0
2020-05-20 09:30:00,58.34,58.39,58.3,58.38,1098071.0,49.0608,49.1029,49.0272,49.0945,1098071.0
2020-05-20 10:00:00,58.38,58.4,58.35,58.37,19133.0,49.0945,49.1113,49.0693,49.0861,19133.0
2020-05-20 10:30:00,58.38,58.42,58.36,58.42,285234.0,49.0945,49.1281,49.0777,49.1281,285234.0
2020-05-20 11:00:00,58.41,58.48,58.39,58.47,15569.0,49.1197,49.1786,49.1029,49.1702,15569.0
2020-05-20 11:30:00,58.45,58.5,58.45,58.49,28007.0,49.1533,49.1954,49.1533,49.187,28007.0
2020-05-20 12:00:00,58.5,58.5,58.43,58.44,29215.0,49.1954,49.1954,49.1365,49.1449,29215.0
2020-05-20 12:30:00,58.44,58.47,58.41,58.46,36708.0,49.1449,49.1702,49.1197,49.1618,36708.0
2020-05-20 13:00:00,58.46,58.5,58.46,58.49,12719.0,49.1618,49.1954,49.1618,49.187,12719.0
2020-05-20 13:30:00,58.49,58.53,58.48,58.48,102306.0,49.187,49.2206,49.1786,49.1786,102306.0
2020-05-20 14:00:00,58.48,58.52,58.46,58.49,185027.0,49.1786,49.2122,49.1618,49.187,185027.0
2020-05-20 14:30:00,58.5,58.51,58.49,58.51,94257.0,49.1954,49.2038,49.187,49.2038,94257.0
2020-05-20 15:00:00,58.51,58.53,58.49,58.52,113517.0,49.2038,49.2206,49.187,49.2122,113517.0
2020-05-20 15:30:00,58.52,58.56,58.49,58.52,99548.0,49.2122,49.2459,49.187,49.2122,99548.0
2020-05-21 09:30:00,58.65,58.74,58.61,58.64,103250.0,49.3215,49.3972,49.2879,49.3131,103250.0
2020-05-21 10:00:00,58.63,58.65,58.58,58.64,95372.0,49.3047,49.3215,49.2627,49.3131,95372.0
2020-05-21 10:30:00,58.63,58.67,58.63,58.64,17175.0,49.3047,49.3384,49.3047,49.3131,17175.0
2020-05-21 11:00:00,58.64,58.65,58.62,58.64,100842.0,49.3131,49.3215,49.2963,49.3131,100842.0
2020-05-21 11:30:00,58.64,58.67,58.63,58.66,31145.0,49.3131,49.3384,49.3047,49.3299,31145.0
2020-05-21 12:00:00,58.65,58.66,58.64,58.64,36819.0,49.3215,49.3299,49.3131,49.3131,36819.0
2020-05-21 12:30:00,58.64,58.65,58.57,58.63,150248.0,49.3131,49.3215,49.2543,49.3047,150248.0
2020-05-21 13:00:00,58.64,58.64,58.59,58.6,182217.0,49.3131,49.3131,49.2711,49.2795,182217.0
2020-05-21 13:30:00,58.61,58.62,58.58,58.61,106138.0,49.2879,49.2963,49.2627,49.2879,106138.0
2020-05-21 14:00:00,58.61,58.63,58.6,58.63,39044.0,49.2879,49.3047,49.2795,49.3047,39044.0
2020-05-21 14:30:00,58.62,58.63,58.52,58.55,118797.0,49.2963,49.3047,49.2122,49.2374,118797.0
2020-05-21 15:00:00,58.55,58.57,58.53,58.55,324997.0,49.2374,49.2543,49.2206,49.2374,324997.0
2020-05-21 15:30:00,58.55,58.58,58.53,58.57,90963.0,49.2374,49.2627,49.2206,49.2543,90963.0
2020-05-22 09:30:00,58.63,58.66,58.54,58.59,113432.0,49.3047,49.3299,49.229,49.2711,113432.0
2020-05-22 10:00:00,58.57,58.62,58.57,58.61,69412.0,49.2543,49.2963,49.2543,49.2879,69412.0
2020-05-22 10:30:00,58.62,58.66,58.58,58.61,33115.0,49.2963,49.3299,49.2627,49.2879,33115.0
2020-05-22 11:00:00,58.6,58.6,58.55,58.56,42222.0,49.2795,49.2795,49.2374,49.2459,42222.0
2020-05-22 11:30:00,58.56,58.58,58.55,58.57,151363.0,49.2459,49.2627,49.2374,49.2543,151363.0
2020-05-22 12:00:00,58.57,58.58,58.55,58.57,68616.0,49.2543,49.2627,49.2374,49.2543,68616.0
2020-05-22 12:30:00,58.57,58.6,58.56,58.57,84583.0,49.2543,49.2795,49.2459,49.2543,84583.0
2020-05-22 13:00:00,58.57,58.59,58.56,58.57,22975.0,49.2543,49.2711,49.2459,49.2543,22975.0
2020-05-22 13:30:00,58.58,58.58,58.54,58.55,109876.0,49.2627,49.2627,49.229,49.2374,109876.0
2020-05-22 14:00:00,58.55,58.57,58.54,58.55,52734.0,49.2374,49.2543,49.229,49.2374,52734.0
2020-05-22 14:30:00,58.55,58.56,58.52,58.54,101405.0,49.2374,49.2459,49.2122,49.229,101405.0
2020-05-22 15:00:00,58.55,58.56,58.52,58.53,45828.0,49.2374,49.2459,49.2122,49.2206,45828.0
2020-05-22 15:30:00,58.54,58.6,58.53,58.57,174781.0,49.229,49.2795,49.2206,49.2543,174781.0
2020-05-26 09:30:00,58.71,58.77,58.68,58.73,207786.0,49.372,49.4225,49.3468,49.3888,207786.0
2020-05-26 10:00:00,58.73,58.73,58.7,58.72,207032.0,49.3888,49.3888,49.3636,49.3804,207032.0
2020-05-26 10:30:00,58.72,58.76,58.71,58.74,256485.0,49.3804,49.414,49.372,49.3972,256485.0
2020-05-26 11:00:00,58.75,58.75,58.71,58.72,110751.0,49.4056,49.4056,49.372,49.3804,110751.0
2020-05-26 11:30:00,58.72,58.74,58.7,58.73,45360.0,49.3804,49.3972,49.3636,49.3888,45360.0
2020-05-26 12:00:00,58.74,58.74,58.65,58.7,197915.0,49.3972,49.3972,49.3215,49.3636,197915.0
2020-05-26 12:30:00,58.71,58.71,58.7,58.71,98221.0,49.372,49.372,49.3636,49.372,98221.0
2020-05-26 13:00:00,58.71,58.72,58.7,58.72,12788.0,49.372,49.3804,49.3636,49.3804,12788.0
2020-05-26 13:30:00,58.71,58.72,58.7,58.71,14786.0,49.372,49.3804,49.3636,49.372,14786.0
2020-05-26 14:00:00,58.71,58.72,58.69,58.7,40466.0,49.372,49.3804,49.3552,49.3636,40466.0
2020-05-26 14:30:00,58.7,58.7,58.69,58.69,72144.0,49.3636,49.3636,49.3552,49.3552,72144.0
2020-05-26 15:00:00,58.69,58.75,58.69,58.73,229201.0,49.3552,49.4056,49.3552,49.3888,229201.0
2020-05-26 15:30:00,58.73,58.75,58.72,58.73,284987.0,49.3888,49.4056,49.3804,49.3888,284987.0
2020-05-27 09:30:00,58.82,58.82,58.71,58.76,40462.0,49.4645,49.4645,49.372,49.414,40462.0
2020-05-27 10:00:00,58.77,58.79,58.73,58.79,34985.0,49.4225,49.4393,49.3888,49.4393,34985.0
2020-05-27 10:30:00,58.79,58.79,58.73,58.74,40535.0,49.4393,49.4393,49.3888,49.3972,40535.0
2020-05-27 11:00:00,58.75,58.79,58.74,58.79,237634.0,49.4056,49.4393,49.3972,49.4393,237634.0
2020-05-27 11:30:00,58.79,58.81,58.77,58.8,46290.0,49.4393,49.4561,49.4225,49.4477,46290.0
2020-05-27 12:00:00,58.8,58.8,58.77,58.79,26866.0,49.4477,49.4477,49.4225,49.4393,26866.0
2020-05-27 12:30:00,58.79,58.81,58.78,58.8,65517.0,49.4393,49.4561,49.4309,49.4477,65517.0
2020-05-27 13:00:00,58.81,58.83,58.8,58.82,156447.0,49.4561,49.4729,49.4477,49.4645,156447.0
2020-05-27 13:30:00,58.82,58.82,58.81,58.82,19742.0,49.4645,49.4645,49.4561,49.4645,19742.0
2020-05-27 14:00:00,58.82,58.84,58.8,58.81,137269.0,49.4645,49.4813,49.4477,49.4561,137269.0
2020-05-27 14:30:00,58.82,58.83,58.8,58.82,47317.0,49.4645,49.4729,49.4477,49.4645,47317.0
2020-05-27 15:00:00,58.83,58.85,58.82,58.85,39423.0,49.4729,49.4897,49.4645,49.4897,39423.0
2020-05-27 15:30:00,58.85,58.86,58.84,58.85,140119.0,49.4897,49.4981,49.4813,49.4897,140119.0
2020-05-28 09:30:00,58.84,58.89,58.83,58.86,26149.0,49.4813,49.5234,49.4729,49.4981,26149.0
2020-05-28 10:00:00,58.85,58.91,58.85,58.91,26702.0,49.4897,49.5402,49.4897,49.5402,26702.0
2020-05-28 10:30:00,58.92,58.95,58.9,58.93,159967.0,49.5486,49.5738,49.5318,49.557,159967.0
2020-05-28 11:00:00,58.94,58.94,58.9,58.92,46519.0,49.5654,49.5654,49.5318,49.5486,46519.0
2020-05-28 11:30:00,58.92,58.92,58.9,58.9,42164.0,49.5486,49.5486,49.5318,49.5318,42164.0
2020-05-28 12:00:00,58.9,58.92,58.88,58.89,33158.0,49.5318,49.5486,49.515,49.5234,33158.0
2020-05-28 12:30:00,58.9,58.9,58.88,58.88,15623.0,49.5318,49.5318,49.515,49.515,15623.0
2020-05-28 13:00:00,58.89,58.91,58.88,58.9,234197.0,49.5234,49.5402,49.515,49.5318,234197.0
2020-05-28 13:30:00,58.91,58.94,58.9,58.93,58750.0,49.5402,49.5654,49.5318,49.557,58750.0
2020-05-28 14:00:00,58.93,58.94,58.92,58.94,167776.0,49.557,49.5654,49.5486,49.5654,167776.0
2020-05-28 14:30:00,58.94,58.94,58.93,58.93,57922.0,49.5654,49.5654,49.557,49.557,57922.0
2020-05-28 15:00:00,58.93,58.95,58.91,58.92,223665.0,49.557,49.5738,49.5402,49.5486,223665.0
2020-05-28 15:30:00,58.92,58.96,58.89,58.91,183475.0,49.5486,49.5822,49.5234,49.5402,183475.0
2020-05-29 09:30:00,59.03,59.06,58.98,59.02,26087.0,49.6411,49.6663,49.599,49.6327,26087.0
2020-05-29 10:00:00,58.98,59.04,58.98,59.02,63154.0,49.599,49.6495,49.599,49.6327,63154.0
2020-05-29 10:30:00,59.02,59.08,59.0,59.08,62286.0,49.6327,49.6831,49.6159,49.6831,62286.0
2020-05-29 11:00:00,59.08,59.09,59.04,59.06,277538.0,49.6831,49.6916,49.6495,49.6663,277538.0
2020-05-29 11:30:00,59.05,59.09,59.04,59.09,135446.0,49.6579,49.6916,49.6495,49.6916,135446.0
2020-05-29 12:00:00,59.09,59.09,59.05,59.06,23881.0,49.6916,49.6916,49.6579,49.6663,23881.0
2020-05-29 12:30:00,59.05,59.09,59.05,59.07,39452.0,49.6579,49.6916,49.6579,49.6747,39452.0
2020-05-29 13:00:00,59.07,59.1,59.07,59.09,60411.0,49.6747,49.7,49.6747,49.6916,60411.0
2020-05-29 13:30:00,59.08,59.11,59.08,59.1,59171.0,49.6831,49.7084,49.6831,49.7,59171.0
2020-05-29 14:00:00,59.12,59.14,59.1,59.14,101286.0,49.7168,49.7336,49.7,49.7336,101286.0
2020-05-29 14:30:00,59.14,59.28,59.11,59.28,81685.0,49.7336,49.8513,49.7084,49.8513,81685.0
2020-05-29 15:00:00,59.28,59.29,59.17,59.19,92184.0,49.8513,49.8597,49.7588,49.7756,92184.0
2020-05-29 15:30:00,59.2,59.28,59.18,59.25,994109.0,49.7841,49.8513,49.7672,49.8261,994109.0
2020-06-01 09:30:00,58.99,59.04,58.88,59.01,622387.0,49.7288,49.7709,49.6361,49.7457,622387.0
2020-06-01 10:00:00,58.98,59.03,58.95,58.99,26678.0,49.7204,49.7625,49.6951,49.7288,26678.0
2020-06-01 10:30:00,59.0,59.03,58.98,59.01,67062.0,49.7372,49.7625,49.7204,49.7457,67062.0
2020-06-01 11:00:00,59.02,59.02,58.98,59.02,877661.0,49.7541,49.7541,49.7204,49.7541,877661.0
2020-06-01 11:30:00,59.02,59.04,59.01,59.04,278506.0,49.7541,49.7709,49.7457,49.7709,278506.0
2020-06-01 12:00:00,59.04,59.07,59.03,59.07,68168.0,49.7709,49.7962,49.7625,49.7962,68168.0
2020-06-01 12:30:00,59.07,59.07,59.06,59.07,39160.0,49.7962,49.7962,49.7878,49.7962,39160.0
2020-06-01 13:00:00,59.06,59.08,59.06,59.07,146210.0,49.7878,49.8047,49.7878,49.7962,146210.0
2020-06-01 13:30:00,59.07,59.08,59.05,59.05,185905.0,49.7962,49.8047,49.7794,49.7794,185905.0
2020-06-01 14:00:00,59.05,59.08,59.04,59.07,36240.0,49.7794,49.8047,49.7709,49.7962,36240.0
2020-06-01 14:30:00,59.1,59.11,59.06,59.11,302917.0,49.8215,49.83,49.7878,49.83,302917.0
2020-06-01 15:00:00,59.11,59.17,59.09,59.12,296503.0,49.83,49.8805,49.8131,49.8384,296503.0
2020-06-01 15:30:00,59.12,59.16,59.11,59.12,552425.0,49.8384,49.8721,49.83,49.8384,552425.0
2020-06-02 09:30:00,59.15,59.22,59.15,59.2,146805.0,49.8637,49.9227,49.8637,49.9058,146805.0
2020-06-02 10:00:00,59.2,59.23,59.2,59.22,83570.0,49.9058,49.9311,49.9058,49.9227,83570.0
2020-06-02 10:30:00,59.23,59.23,59.22,59.23,249999.0,49.9311,49.9311,49.9227,49.9311,249999.0
2020-06-02 11:00:00,59.23,59.26,59.22,59.22,146765.0,49.9311,49.9564,49.9227,49.9227,146765.0
2020-06-02 11:30:00,59.22,59.27,59.22,59.27,76132.0,49.9227,49.9648,49.9227,49.9648,76132.0
2020-06-02 12:00:00,59.26,59.29,59.25,59.29,293120.0,49.9564,49.9817,49.948,49.9817,293120.0
2020-06-02 12:30:00,59.27,59.31,59.27,59.29,96317.0,49.9648,49.9986,49.9648,49.9817,96317.0
2020-06-02 13:00:00,59.28,59.92,59.28,59.31,755222.0,49.9733,50.5128,49.9733,49.9986,755222.0
2020-06-02 13:30:00,59.32,59.37,59.3,59.35,235731.0,50.007,50.0491,49.9901,50.0323,235731.0
2020-06-02 14:00:00,59.33,59.37,59.31,59.34,65346.0,50.0154,50.0491,49.9986,50.0238,65346.0
2020-06-02 14:30:00,59.34,59.38,59.3,59.32,1260374.0,50.0238,50.0576,49.9901,50.007,1260374.0
2020-06-02 15:00:00,59.33,59.37,59.31,59.33,1715455.0,50.0154,50.0491,49.9986,50.0154,1715455.0
2020-06-02 15:30:00,59.33,59.43,59.32,59.4,1634246.0,50.0154,50.0997,50.007,50.0744,1634246.0
2020-06-03 09:30:00,59.36,59.45,59.36,59.43,95614.0,50.0407,50.1166,50.0407,50.0997,95614.0
2020-06-03 10:00:00,59.44,59.44,59.4,59.41,211859.0,50.1081,50.1081,50.0744,50.0829,211859.0
2020-06-03 10:30:00,59.4,59.41,59.34,59.37,144086.0,50.0744,50.0829,50.0238,50.0491,144086.0
2020-06-03 11:00:00,59.37,59.41,59.35,59.39,87360.0,50.0491,50.0829,50.0323,50.066,87360.0
2020-06-03 11:30:00,59.39,59.42,59.37,59.41,47266.0,50.066,50.0913,50.0491,50.0829,47266.0
2020-06-03 12:00:00,59.42,59.63,59.33,59.39,390575.0,50.0913,50.2683,50.0154,50.066,390575.0
2020-06-03 12:30:00,59.39,59.42,59.32,59.32,118998.0,50.066,50.0913,50.007,50.007,118998.0
2020-06-03 13:00:00,59.31,59.33,59.28,59.31,171040.0,49.9986,50.0154,49.9733,49.9986,171040.0
2020-06-03 13:30:00,59.32,59.37,59.31,59.36,691944.0,50.007,50.0491,49.9986,50.0407,691944.0
2020-06-03 14:00:00,59.36,59.37,59.33,59.35,65895.0,50.0407,50.0491,50.0154,50.0323,65895.0
2020-06-03 14:30:00,59.35,59.36,59.2,59.28,292676.0,50.0323,50.0407,49.9058,49.9733,292676.0
2020-06-03 15:00:00,59.27,59.32,59.25,59.3,216615.0,49.9648,50.007,49.948,49.9901,216615.0
2020-06-03 15:30:00,59.31,59.37,59.28,59.3,418758.0,49.9986,50.0491,49.9733,49.9901,418758.0
2020-06-04 09:30:00,59.45,59.46,59.24,59.25,65453.0,50.1166,50.125,49.9395,49.948,65453.0
2020-06-04 10:00:00,59.28,59.31,59.24,59.3,171767.0,49.9733,49.9986,49.9395,49.9901,171767.0
2020-06-04 10:30:00,59.3,59.32,59.19,59.3,164222.0,49.9901,50.007,49.8974,49.9901,164222.0
2020-06-04 11:00:00,59.3,59.33,59.3,59.32,198034.0,49.9901,50.0154,49.9901,50.007,198034.0
2020-06-04 11:30:00,59.32,59.36,59.32,59.33,27673.0,50.007,50.0407,50.007,50.0154,27673.0
2020-06-04 12:00:00,59.33,59.37,59.33,59.36,29416.0,50.0154,50.0491,50.0154,50.0407,29416.0
2020-06-04 12:30:00,59.36,59.36,59.35,59.36,255262.0,50.0407,50.0407,50.0323,50.0407,255262.0
2020-06-04 13:00:00,59.35,59.38,59.32,59.35,691960.0,50.0323,50.0576,50.007,50.0323,691960.0
2020-06-04 13:30:00,59.35,59.36,59.32,59.34,173381.0,50.0323,50.0407,50.007,50.0238,173381.0
2020-06-04 14:00:00,59.34,59.36,59.34,59.34,50976.0,50.0238,50.0407,50.0238,50.0238,50976.0
2020-06-04 14:30:00,59.35,59.35,59.33,59.34,57031.0,50.0323,50.0323,50.0154,50.0238,57031.0
2020-06-04 15:00:00,59.3,59.31,59.26,59.29,103862.0,49.9901,49.9986,49.9564,49.9817,103862.0
2020-06-04 15:30:00,59.29,59.29,59.2,59.24,89456.0,49.9817,49.9817,49.9058,49.9395,89456.0
2020-06-05 09:30:00,59.45,59.53,59.33,59.35,120491.0,50.1166,50.184,50.0154,50.0323,120491.0
2020-06-05 10:00:00,59.35,59.39,59.24,59.32,295474.0,50.0323,50.066,49.9395,50.007,295474.0
2020-06-05 10:30:00,59.33,59.41,59.32,59.4,579358.0,50.0154,50.0829,50.007,50.0744,579358.0
2020-06-05 11:00:00,59.4,59.43,59.38,59.38,139488.0,50.0744,50.0997,50.0576,50.0576,139488.0
2020-06-05 11:30:00,59.38,59.41,59.37,59.4,225426.0,50.0576,50.0829,50.0491,50.0744,225426.0
2020-06-05 12:00:00,59.4,59.42,59.39,59.4,52010.0,50.0744,50.0913,50.066,50.0744,52010.0
2020-06-05 12:30:00,59.41,59.41,59.36,59.38,241726.0,50.0829,50.0829,50.0407,50.0576,241726.0
2020-06-05 13:00:00,59.39,59.46,59.38,59.38,142115.0,50.066,50.125,50.0576,50.0576,142115.0
2020-06-05 13:30:00,59.4,59.41,59.37,59.39,32514.0,50.0744,50.0829,50.0491,50.066,32514.0
2020-06-05 14:00:00,59.38,59.4,59.35,59.38,65597.0,50.0576,50.0744,50.0323,50.0576,65597.0
2020-06-05 14:30:00,59.38,59.42,59.37,59.41,64208.0,50.0576,50.0913,50.0491,50.0829,64208.0
2020-06-05 15:00:00,59.41,59.43,59.37,59.39,118719.0,50.0829,50.0997,50.0491,50.066,118719.0
2020-06-05 15:30:00,59.38,59.41,59.35,59.38,138548.0,50.0576,50.0829,50.0323,50.0576,138548.0
2020-06-08 09:30:00,59.5,59.55,59.45,59.52,49407.0,50.1587,50.2009,50.1166,50.1756,49407.0
2020-06-08 10:00:00,59.52,59.57,59.5,59.52,65353.0,50.1756,50.2177,50.1587,50.1756,65353.0
2020-06-08 10:30:00,59.52,59.54,59.51,59.52,85562.0,50.1756,50.1924,50.1672,50.1756,85562.0
2020-06-08 11:00:00,59.52,59.55,59.51,59.55,40225.0,50.1756,50.2009,50.1672,50.2009,40225.0
2020-06-08 11:30:00,59.55,59.56,59.51,59.55,150465.0,50.2009,50.2093,50.1672,50.2009,150465.0
2020-06-08 12:00:00,59.55,59.55,59.53,59.54,132847.0,50.2009,50.2009,50.184,50.1924,132847.0
2020-06-08 12:30:00,59.55,59.61,59.54,59.56,175149.0,50.2009,50.2515,50.1924,50.2093,175149.0
2020-06-08 13:00:00,59.55,59.58,59.52,59.54,84935.0,50.2009,50.2262,50.1756,50.1924,84935.0
2020-06-08 13:30:00,59.54,59.56,59.53,59.56,54443.0,50.1924,50.2093,50.184,50.2093,54443.0
2020-06-08 14:00:00,59.55,59.58,59.55,59.57,54900.0,50.2009,50.2262,50.2009,50.2177,54900.0
2020-06-08 14:30:00,59.57,59.6,59.57,59.58,108501.0,50.2177,50.243,50.2177,50.2262,108501.0
2020-06-08 15:00:00,59.58,59.6,59.57,59.59,180734.0,50.2262,50.243,50.2177,50.2346,180734.0
2020-06-08 15:30:00,59.59,59.6,59.56,59.56,111622.0,50.2346,50.243,50.2093,50.2093,111622.0
2020-06-09 09:30:00,59.58,59.62,59.52,59.55,85770.0,50.2262,50.2599,50.1756,50.2009,85770.0
2020-06-09 10:00:00,59.56,59.58,59.54,59.57,1717972.0,50.2093,50.2262,50.1924,50.2177,1717972.0
2020-06-09 10:30:00,59.57,59.59,59.53,59.59,80537.0,50.2177,50.2346,50.184,50.2346,80537.0
2020-06-09 11:00:00,59.57,59.59,59.56,59.57,53519.0,50.2177,50.2346,50.2093,50.2177,53519.0
2020-06-09 11:30:00,59.57,59.59,59.57,59.58,204427.0,50.2177,50.2346,50.2177,50.2262,204427.0
2020-06-09 12:00:00,59.58,59.61,59.57,59.59,50222.0,50.2262,50.2515,50.2177,50.2346,50222.0
2020-06-09 12:30:00,59.59,59.61,59.58,59.6,46992.0,50.2346,50.2515,50.2262,50.243,46992.0
2020-06-09 13:00:00,59.59,59.6,59.58,59.59,185693.0,50.2346,50.243,50.2262,50.2346,185693.0
2020-06-09 13:30:00,59.6,59.69,59.48,59.63,199956.0,50.243,50.3189,50.1419,50.2683,199956.0
2020-06-09 14:00:00,59.62,59.66,59.62,59.63,157217.0,50.2599,50.2936,50.2599,50.2683,157217.0
2020-06-09 14:30:00,59.65,59.7,59.62,59.67,3245045.0,50.2852,50.3273,50.2599,50.302,3245045.0
2020-06-09 15:00:00,59.66,59.78,59.63,59.77,7663191.0,50.2936,50.3948,50.2683,50.3863,7663191.0
2020-06-09 15:30:00,59.77,59.78,59.53,59.72,2304525.0,50.3863,50.3948,50.184,50.3442,2304525.0
2020-06-10 09:30:00,59.72,59.76,59.6,59.64,2193998.0,50.3442,50.3779,50.243,50.2767,2193998.0
2020-06-10 10:00:00,59.64,59.69,59.61,59.67,224072.0,50.2767,50.3189,50.2515,50.302,224072.0
2020-06-10 10:30:00,59.66,59.74,59.66,59.71,228396.0,50.2936,50.361,50.2936,50.3358,228396.0
2020-06-10 11:00:00,59.72,59.75,59.7,59.73,305023.0,50.3442,50.3695,50.3273,50.3526,305023.0
2020-06-10 11:30:00,59.73,59.74,59.71,59.73,341510.0,50.3526,50.361,50.3358,50.3526,341510.0
2020-06-10 12:00:00,59.73,59.74,59.72,59.73,175402.0,50.3526,50.361,50.3442,50.3526,175402.0
2020-06-10 12:30:00,59.73,59.74,59.73,59.74,101236.0,50.3526,50.361,50.3526,50.361,101236.0
2020-06-10 13:00:00,59.73,59.76,59.73,59.75,202473.0,50.3526,50.3779,50.3526,50.3695,202473.0
2020-06-10 13:30:00,59.75,59.75,59.74,59.75,108078.0,50.3695,50.3695,50.361,50.3695,108078.0
2020-06-10 14:00:00,59.75,59.91,59.72,59.91,465074.0,50.3695,50.5044,50.3442,50.5044,465074.0
2020-06-10 14:30:00,59.91,59.95,59.88,59.93,173367.0,50.5044,50.5381,50.4791,50.5212,173367.0
2020-06-10 15:00:00,59.94,60.18,59.92,59.99,1043840.0,50.5296,50.732,50.5128,50.5718,1043840.0
2020-06-10 15:30:00,59.99,60.03,59.94,59.98,393256.0,50.5718,50.6055,50.5296,50.5634,393256.0
2020-06-11 09:30:00,59.77,59.97,59.6,59.66,202054.0,50.3863,50.5549,50.243,50.2936,202054.0
2020-06-11 10:00:00,59.68,59.73,59.66,59.68,33978.0,50.3105,50.3526,50.2936,50.3105,33978.0
2020-06-11 10:30:00,59.7,59.73,59.67,59.73,33934.0,50.3273,50.3526,50.302,50.3526,33934.0
2020-06-11 11:00:00,59.69,59.72,59.68,59.69,38972.0,50.3189,50.3442,50.3105,50.3189,38972.0
2020-06-11 11:30:00,59.69,59.7,59.65,59.66,386518.0,50.3189,50.3273,50.2852,50.2936,386518.0
2020-06-11 12:00:00,59.66,59.66,59.59,59.6,115515.0,50.2936,50.2936,50.2346,50.243,115515.0
2020-06-11 12:30:00,59.6,59.63,59.54,59.55,101041.0,50.243,50.2683,50.1924,50.2009,101041.0
2020-06-11 13:00:00,59.55,59.63,59.54,59.58,235085.0,50.2009,50.2683,50.1924,50.2262,235085.0
2020-06-11 13:30:00,59.58,59.6,59.54,59.58,124880.0,50.2262,50.243,50.1924,50.2262,124880.0
2020-06-11 14:00:00,59.57,59.58,59.51,59.54,111734.0,50.2177,50.2262,50.1672,50.1924,111734.0
2020-06-11 14:30:00,59.54,59.56,59.48,59.5,359871.0,50.1924,50.2093,50.1419,50.1587,359871.0
2020-06-11 15:00:00,59.49,59.53,59.44,59.47,301104.0,50.1503,50.184,50.1081,50.1334,301104.0
2020-06-11 15:30:00,59.47,59.56,59.43,59.45,347983.0,50.1334,50.2093,50.0997,50.1166,347983.0
2020-06-12 09:30:00,59.74,59.77,59.7,59.72,112052.0,50.361,50.3863,50.3273,50.3442,112052.0
2020-06-12 10:00:00,59.7,59.8,59.68,59.71,58952.0,50.3273,50.4116,50.3105,50.3358,58952.0
2020-06-12 10:30:00,59.71,59.76,59.66,59.66,557575.0,50.3358,50.3779,50.2936,50.2936,557575.0
2020-06-12 11:00:00,59.64,59.65,59.53,59.55,88226.0,50.2767,50.2852,50.184,50.2009,88226.0
2020-06-12 11:30:00,59.55,59.6,59.55,59.6,104264.0,50.2009,50.243,50.2009,50.243,104264.0
2020-06-12 12:00:00,59.6,59.65,59.59,59.62,132442.0,50.243,50.2852,50.2346,50.2599,132442.0
2020-06-12 12:30:00,59.62,59.67,59.6,59.67,19405.0,50.2599,50.302,50.243,50.302,19405.0
2020-06-12 13:00:00,59.65,59.68,59.65,59.67,24348.0,50.2852,50.3105,50.2852,50.302,24348.0
2020-06-12 13:30:00,59.68,59.68,59.62,59.64,109359.0,50.3105,50.3105,50.2599,50.2767,109359.0
2020-06-12 14:00:00,59.64,59.65,59.61,59.64,31931.0,50.2767,50.2852,50.2515,50.2767,31931.0
2020-06-12 14:30:00,59.64,59.66,59.61,59.66,81460.0,50.2767,50.2936,50.2515,50.2936,81460.0
2020-06-12 15:00:00,59.65,59.68,59.63,59.67,294807.0,50.2852,50.3105,50.2683,50.302,294807.0
2020-06-12 15:30:00,59.67,59.68,59.66,59.68,158752.0,50.302,50.3105,50.2936,50.3105,158752.0
2020-06-15 09:30:00,59.58,59.63,59.51,59.63,38869.0,50.2262,50.2683,50.1672,50.2683,38869.0
2020-06-15 10:00:00,59.62,59.68,59.62,59.67,116407.0,50.2599,50.3105,50.2599,50.302,116407.0
2020-06-15 10:30:00,59.66,59.68,59.65,59.67,63557.0,50.2936,50.3105,50.2852,50.302,63557.0
2020-06-15 11:00:00,59.67,59.76,59.66,59.7,468085.0,50.302,50.3779,50.2936,50.3273,468085.0
2020-06-15 11:30:00,59.7,59.73,59.68,59.7,50523.0,50.3273,50.3526,50.3105,50.3273,50523.0
2020-06-15 12:00:00,59.7,59.76,59.7,59.76,29919.0,50.3273,50.3779,50.3273,50.3779,29919.0
2020-06-15 12:30:00,59.76,59.77,59.75,59.77,16998.0,50.3779,50.3863,50.3695,50.3863,16998.0
2020-06-15 13:00:00,59.77,59.84,59.77,59.83,23888.0,50.3863,50.4453,50.3863,50.4369,23888.0
2020-06-15 13:30:00,59.83,59.83,59.81,59.81,20937.0,50.4369,50.4369,50.4201,50.4201,20937.0
2020-06-15 14:00:00,59.81,60.35,59.81,60.2,260218.0,50.4201,50.8753,50.4201,50.7488,260218.0
2020-06-15 14:30:00,60.19,60.44,60.17,60.37,183050.0,50.7404,50.9512,50.7235,50.8921,183050.0
2020-06-15 15:00:00,60.38,60.39,60.2,60.23,136701.0,50.9006,50.909,50.7488,50.7741,136701.0
2020-06-15 15:30:00,60.25,60.37,60.21,60.31,97572.0,50.791,50.8921,50.7573,50.8416,97572.0
2020-06-16 09:30:00,60.59,60.62,60.37,60.38,178326.0,51.0776,51.1029,50.8921,50.9006,178326.0
2020-06-16 10:00:00,60.38,60.4,60.34,60.36,46833.0,50.9006,50.9174,50.8669,50.8837,46833.0
2020-06-16 10:30:00,60.36,60.36,60.15,60.15,90589.0,50.8837,50.8837,50.7067,50.7067,90589.0
2020-06-16 11:00:00,60.17,60.29,60.14,60.27,152461.0,50.7235,50.8247,50.6982,50.8078,152461.0
2020-06-16 11:30:00,60.27,60.32,60.23,60.3,77762.0,50.8078,50.85,50.7741,50.8331,77762.0
2020-06-16 12:00:00,60.3,60.34,60.3,60.33,31663.0,50.8331,50.8669,50.8331,50.8584,31663.0
2020-06-16 12:30:00,60.34,60.38,60.3,60.35,53581.0,50.8669,50.9006,50.8331,50.8753,53581.0
2020-06-16 13:00:00,60.36,60.39,60.34,60.37,53743.0,50.8837,50.909,50.8669,50.8921,53743.0
2020-06-16 13:30:00,60.38,60.42,60.34,60.36,68663.0,50.9006,50.9343,50.8669,50.8837,68663.0
2020-06-16 14:00:00,60.35,60.38,60.31,60.35,139254.0,50.8753,50.9006,50.8416,50.8753,139254.0
2020-06-16 14:30:00,60.35,60.44,60.33,60.34,119204.0,50.8753,50.9512,50.8584,50.8669,119204.0
2020-06-16 15:00:00,60.34,60.38,60.29,60.31,79529.0,50.8669,50.9006,50.8247,50.8416,79529.0
2020-06-16 15:30:00,60.3,60.31,60.25,60.29,94272.0,50.8331,50.8416,50.791,50.8247,94272.0
2020-06-17 09:30:00,60.48,60.48,60.1,60.14,52780.0,50.9849,50.9849,50.6645,50.6982,52780.0
2020-06-17 10:00:00,60.18,60.21,60.14,60.19,51481.0,50.732,50.7573,50.6982,50.7404,51481.0
2020-06-17 10:30:00,60.19,60.22,60.18,60.22,263490.0,50.7404,50.7657,50.732,50.7657,263490.0
2020-06-17 11:00:00,60.22,60.23,60.18,60.23,81722.0,50.7657,50.7741,50.732,50.7741,81722.0
2020-06-17 11:30:00,60.22,60.24,60.22,60.23,23916.0,50.7657,50.7825,50.7657,50.7741,23916.0
2020-06-17 12:00:00,60.23,60.33,60.23,60.3,83412.0,50.7741,50.8584,50.7741,50.8331,83412.0
2020-06-17 12:30:00,60.29,60.34,60.29,60.33,105945.0,50.8247,50.8669,50.8247,50.8584,105945.0
2020-06-17 13:00:00,60.33,60.37,60.32,60.37,75996.0,50.8584,50.8921,50.85,50.8921,75996.0
2020-06-17 13:30:00,60.37,60.38,60.36,60.38,47536.0,50.8921,50.9006,50.8837,50.9006,47536.0
2020-06-17 14:00:00,60.38,60.38,60.34,60.36,162619.0,50.9006,50.9006,50.8669,50.8837,162619.0
2020-06-17 14:30:00,60.36,60.37,60.36,60.37,95091.0,50.8837,50.8921,50.8837,50.8921,95091.0
2020-06-17 15:00:00,60.36,60.37,60.26,60.27,155401.0,50.8837,50.8921,50.7994,50.8078,155401.0
2020-06-17 15:30:00,60.26,60.3,60.18,60.24,200999.0,50.7994,50.8331,50.732,50.7825,200999.0
2020-06-18 09:30:00,60.35,60.35,60.25,60.26,101805.0,50.8753,50.8753,50.791,50.7994,101805.0
2020-06-18 10:00:00,60.25,60.3,60.25,60.25,16813.0,50.791,50.8331,50.791,50.791,16813.0
2020-06-18 10:30:00,60.27,60.31,60.24,60.25,66144.0,50.8078,50.8416,50.7825,50.791,66144.0
2020-06-18 11:00:00,60.26,60.27,60.23,60.26,246676.0,50.7994,50.8078,50.7741,50.7994,246676.0
2020-06-18 11:30:00,60.27,60.28,60.23,60.23,95408.0,50.8078,50.8163,50.7741,50.7741,95408.0
2020-06-18 12:00:00,60.23,60.28,60.22,60.26,77678.0,50.7741,50.8163,50.7657,50.7994,77678.0
2020-06-18 12:30:00,60.26,60.28,60.22,60.23,32061.0,50.7994,50.8163,50.7657,50.7741,32061.0
2020-06-18 13:00:00,60.23,60.25,60.23,60.24,26756.0,50.7741,50.791,50.7741,50.7825,26756.0
2020-06-18 13:30:00,60.24,60.29,60.22,60.27,157478.0,50.7825,50.8247,50.7657,50.8078,157478.0
2020-06-18 14:00:00,60.26,60.29,60.2,60.21,42657.0,50.7994,50.8247,50.7488,50.7573,42657.0
2020-06-18 14:30:00,60.22,60.25,60.19,60.21,28943.0,50.7657,50.791,50.7404,50.7573,28943.0
2020-06-18 15:00:00,60.2,60.27,60.19,60.21,160944.0,50.7488,50.8078,50.7404,50.7573,160944.0
2020-06-18 15:30:00,60.22,60.23,60.18,60.19,77450.0,50.7657,50.7741,50.732,50.7404,77450.0
2020-06-19 09:30:00,60.28,60.29,60.18,60.26,63476.0,50.8163,50.8247,50.732,50.7994,63476.0
2020-06-19 10:00:00,60.25,60.28,60.2,60.2,40838.0,50.791,50.8163,50.7488,50.7488,40838.0
2020-06-19 10:30:00,60.2,60.2,60.12,60.13,55677.0,50.7488,50.7488,50.6814,50.6898,55677.0
2020-06-19 11:00:00,60.14,60.18,60.14,60.18,241376.0,50.6982,50.732,50.6982,50.732,241376.0
2020-06-19 11:30:00,60.18,60.18,60.14,60.15,36460.0,50.732,50.732,50.6982,50.7067,36460.0
2020-06-19 12:00:00,60.15,60.16,60.13,60.15,50384.0,50.7067,50.7151,50.6898,50.7067,50384.0
2020-06-19 12:30:00,60.15,60.19,60.13,60.18,25736.0,50.7067,50.7404,50.6898,50.732,25736.0
2020-06-19 13:00:00,60.19,60.22,60.15,60.17,15306.0,50.7404,50.7657,50.7067,50.7235,15306.0
2020-06-19 13:30:00,60.17,60.18,60.13,60.13,33282.0,50.7235,50.732,50.6898,50.6898,33282.0
2020-06-19 14:00:00,60.13,60.15,60.1,60.12,26290.0,50.6898,50.7067,50.6645,50.6814,26290.0
2020-06-19 14:30:00,60.1,60.18,60.1,60.17,181808.0,50.6645,50.732,50.6645,50.7235,181808.0
2020-06-19 15:00:00,60.17,60.18,60.14,60.15,108101.0,50.7235,50.732,50.6982,50.7067,108101.0
2020-06-19 15:30:00,60.15,60.19,60.13,60.14,150336.0,50.7067,50.7404,50.6898,50.6982,150336.0
2020-06-22 09:30:00,60.18,60.28,60.17,60.21,63031.0,50.732,50.8163,50.7235,50.7573,63031.0
2020-06-22 10:00:00,60.25,60.25,60.2,60.2,23849.0,50.791,50.791,50.7488,50.7488,23849.0
2020-06-22 10:30:00,60.2,60.2,60.17,60.19,42557.0,50.7488,50.7488,50.7235,50.7404,42557.0
2020-06-22 11:00:00,60.18,60.22,60.15,60.2,33517.0,50.732,50.7657,50.7067,50.7488,33517.0
2020-06-22 11:30:00,60.21,60.21,60.19,60.2,99215.0,50.7573,50.7573,50.7404,50.7488,99215.0
2020-06-22 12:00:00,60.2,60.21,60.18,60.2,71353.0,50.7488,50.7573,50.732,50.7488,71353.0
2020-06-22 12:30:00,60.19,60.2,60.15,60.16,27169.0,50.7404,50.7488,50.7067,50.7151,27169.0
2020-06-22 13:00:00,60.16,60.16,60.11,60.13,18345.0,50.7151,50.7151,50.673,50.6898,18345.0
2020-06-22 13:30:00,60.13,60.14,60.11,60.14,23161.0,50.6898,50.6982,50.673,50.6982,23161.0
2020-06-22 14:00:00,60.12,60.12,60.09,60.1,38297.0,50.6814,50.6814,50.6561,50.6645,38297.0
2020-06-22 14:30:00,60.1,60.1,60.06,60.08,51761.0,50.6645,50.6645,50.6308,50.6477,51761.0
2020-06-22 15:00:00,60.09,60.09,60.02,60.04,50024.0,50.6561,50.6561,50.5971,50.6139,50024.0
2020-06-22 15:30:00,60.05,60.22,60.04,60.17,329524.0,50.6224,50.7657,50.6139,50.7235,329524.0
2020-06-23 09:30:00,60.08,60.2,60.05,60.14,65072.0,50.6477,50.7488,50.6224,50.6982,65072.0
2020-06-23 10:00:00,60.15,60.17,60.14,60.14,26075.0,50.7067,50.7235,50.6982,50.6982,26075.0
2020-06-23 10:30:00,60.15,60.15,60.11,60.14,272984.0,50.7067,50.7067,50.673,50.6982,272984.0
2020-06-23 11:00:00,60.15,60.15,60.13,60.13,47869.0,50.7067,50.7067,50.6898,50.6898,47869.0
2020-06-23 11:30:00,60.14,60.15,60.12,60.14,212224.0,50.6982,50.7067,50.6814,50.6982,212224.0
2020-06-23 12:00:00,60.14,60.14,60.13,60.14,125528.0,50.6982,50.6982,50.6898,50.6982,125528.0
2020-06-23 12:30:00,60.14,60.15,60.13,60.13,27590.0,50.6982,50.7067,50.6898,50.6898,27590.0
2020-06-23 13:00:00,60.13,60.14,60.13,60.14,34848.0,50.6898,50.6982,50.6898,50.6982,34848.0
2020-06-23 13:30:00,60.13,60.14,60.13,60.13,51055.0,50.6898,50.6982,50.6898,50.6898,51055.0
2020-06-23 14:00:00,60.14,60.14,60.12,60.14,126747.0,50.6982,50.6982,50.6814,50.6982,126747.0
2020-06-23 14:30:00,60.14,60.17,60.13,60.16,243085.0,50.6982,50.7235,50.6898,50.7151,243085.0
2020-06-23 15:00:00,60.17,60.18,60.14,60.15,146830.0,50.7235,50.732,50.6982,50.7067,146830.0
2020-06-23 15:30:00,60.16,60.16,60.11,60.13,222893.0,50.7151,50.7151,50.673,50.6898,222893.0
2020-06-24 09:30:00,60.08,60.09,59.96,59.98,101668.0,50.6477,50.6561,50.5465,50.5634,101668.0
2020-06-24 10:00:00,59.98,59.99,59.91,59.93,24137.0,50.5634,50.5718,50.5044,50.5212,24137.0
2020-06-24 10:30:00,59.94,59.94,59.9,59.93,76869.0,50.5296,50.5296,50.4959,50.5212,76869.0
2020-06-24 11:00:00,59.93,59.95,59.91,59.93,128208.0,50.5212,50.5381,50.5044,50.5212,128208.0
2020-06-24 11:30:00,59.93,59.93,59.86,59.88,249216.0,50.5212,50.5212,50.4622,50.4791,249216.0
2020-06-24 12:00:00,59.88,59.98,59.87,59.97,254701.0,50.4791,50.5634,50.4706,50.5549,254701.0
2020-06-24 12:30:00,59.97,60.05,59.94,60.03,461628.0,50.5549,50.6224,50.5296,50.6055,461628.0
2020-06-24 13:00:00,60.05,60.09,60.01,60.02,128928.0,50.6224,50.6561,50.5887,50.5971,128928.0
2020-06-24 13:30:00,60.03,60.09,60.01,60.06,56550.0,50.6055,50.6561,50.5887,50.6308,56550.0
2020-06-24 14:00:00,60.06,60.09,60.01,60.09,300840.0,50.6308,50.6561,50.5887,50.6561,300840.0
2020-06-24 14:30:00,60.08,60.09,60.01,60.05,177738.0,50.6477,50.6561,50.5887,50.6224,177738.0
2020-06-24 15:00:00,60.05,60.1,60.04,60.09,334558.0,50.6224,50.6645,50.6139,50.6561,334558.0
2020-06-24 15:30:00,60.09,60.11,59.99,59.99,34671.0,50.6561,50.673,50.5718,50.5718,34671.0
2020-06-25 09:30:00,60.14,60.14,60.0,60.01,40606.0,50.6982,50.6982,50.5802,50.5887,40606.0
2020-06-25 10:00:00,60.01,60.08,59.99,60.05,7558.0,50.5887,50.6477,50.5718,50.6224,7558.0
2020-06-25 10:30:00,60.06,60.06,60.03,60.05,26587.0,50.6308,50.6308,50.6055,50.6224,26587.0
2020-06-25 11:00:00,60.05,60.07,60.04,60.06,34359.0,50.6224,50.6392,50.6139,50.6308,34359.0
2020-06-25 11:30:00,60.05,60.06,60.02,60.04,33522.0,50.6224,50.6308,50.5971,50.6139,33522.0
2020-06-25 12:00:00,60.05,60.08,60.04,60.07,37730.0,50.6224,50.6477,50.6139,50.6392,37730.0
2020-06-25 12:30:00,60.07,60.08,60.05,60.07,53534.0,50.6392,50.6477,50.6224,50.6392,53534.0
2020-06-25 13:00:00,60.05,60.06,60.04,60.05,16637.0,50.6224,50.6308,50.6139,50.6224,16637.0
2020-06-25 13:30:00,60.05,60.05,60.03,60.03,81847.0,50.6224,50.6224,50.6055,50.6055,81847.0
2020-06-25 14:00:00,60.04,60.05,60.02,60.03,64940.0,50.6139,50.6224,50.5971,50.6055,64940.0
2020-06-25 14:30:00,60.03,60.04,60.02,60.04,57307.0,50.6055,50.6139,50.5971,50.6139,57307.0
2020-06-25 15:00:00,60.03,60.08,60.02,60.07,88913.0,50.6055,50.6477,50.5971,50.6392,88913.0
2020-06-25 15:30:00,60.07,60.07,60.01,60.01,55310.0,50.6392,50.6392,50.5887,50.5887,55310.0
2020-06-26 09:30:00,60.03,60.03,59.98,60.0,26989.0,50.6055,50.6055,50.5634,50.5802,26989.0
2020-06-26 10:00:00,60.01,60.01,59.95,59.97,35499.0,50.5887,50.5887,50.5381,50.5549,35499.0
2020-06-26 10:30:00,59.97,59.98,59.95,59.98,108599.0,50.5549,50.5634,50.5381,50.5634,108599.0
2020-06-26 11:00:00,59.98,60.0,59.97,60.0,32880.0,50.5634,50.5802,50.5549,50.5802,32880.0
2020-06-26 11:30:00,60.02,60.04,60.0,60.03,29748.0,50.5971,50.6139,50.5802,50.6055,29748.0
2020-06-26 12:00:00,60.03,60.03,60.0,60.02,17919.0,50.6055,50.6055,50.5802,50.5971,17919.0
2020-06-26 12:30:00,60.01,60.02,59.99,60.0,15146.0,50.5887,50.5971,50.5718,50.5802,15146.0
2020-06-26 13:00:00,59.99,60.04,59.96,60.02,93745.0,50.5718,50.6139,50.5465,50.5971,93745.0
2020-06-26 13:30:00,60.02,60.05,59.98,60.02,20933.0,50.5971,50.6224,50.5634,50.5971,20933.0
2020-06-26 14:00:00,60.04,60.06,60.01,60.04,30038.0,50.6139,50.6308,50.5887,50.6139,30038.0
2020-06-26 14:30:00,60.04,60.06,60.01,60.04,40960.0,50.6139,50.6308,50.5887,50.6139,40960.0
2020-06-26 15:00:00,60.03,60.04,60.0,60.01,43726.0,50.6055,50.6139,50.5802,50.5887,43726.0
2020-06-26 15:30:00,60.02,60.03,59.96,60.0,50244.0,50.5971,50.6055,50.5465,50.5802,50244.0
2020-06-29 09:30:00,60.05,60.06,59.92,60.0,50377.0,50.6224,50.6308,50.5128,50.5802,50377.0
2020-06-29 10:00:00,60.01,60.05,60.0,60.04,21108.0,50.5887,50.6224,50.5802,50.6139,21108.0
2020-06-29 10:30:00,60.04,60.11,60.02,60.08,369648.0,50.6139,50.673,50.5971,50.6477,369648.0
2020-06-29 11:00:00,60.07,60.12,60.07,60.12,33448.0,50.6392,50.6814,50.6392,50.6814,33448.0
2020-06-29 11:30:00,60.11,60.12,60.09,60.1,58967.0,50.673,50.6814,50.6561,50.6645,58967.0
2020-06-29 12:00:00,60.1,60.14,60.09,60.12,53428.0,50.6645,50.6982,50.6561,50.6814,53428.0
2020-06-29 12:30:00,60.12,60.14,60.1,60.1,43794.0,50.6814,50.6982,50.6645,50.6645,43794.0
2020-06-29 13:00:00,60.11,60.12,60.07,60.09,29978.0,50.673,50.6814,50.6392,50.6561,29978.0
2020-06-29 13:30:00,60.09,60.12,60.08,60.1,47358.0,50.6561,50.6814,50.6477,50.6645,47358.0
2020-06-29 14:00:00,60.09,60.12,60.08,60.11,29497.0,50.6561,50.6814,50.6477,50.673,29497.0
2020-06-29 14:30:00,60.1,60.12,60.08,60.11,29897.0,50.6645,50.6814,50.6477,50.673,29897.0
2020-06-29 15:00:00,60.1,60.14,60.09,60.14,102622.0,50.6645,50.6982,50.6561,50.6982,102622.0
2020-06-29 15:30:00,60.12,60.16,60.12,60.15,76947.0,50.6814,50.7151,50.6814,50.7067,76947.0
2020-06-30 09:30:00,60.28,60.33,60.2,60.33,63968.0,50.8163,50.8584,50.7488,50.8584,63968.0
2020-06-30 10:00:00,60.33,60.34,60.25,60.25,43708.0,50.8584,50.8669,50.791,50.791,43708.0
2020-06-30 10:30:00,60.25,60.3,60.25,60.27,43278.0,50.791,50.8331,50.791,50.8078,43278.0
2020-06-30 11:00:00,60.28,60.3,60.25,60.26,93892.0,50.8163,50.8331,50.791,50.7994,93892.0
2020-06-30 11:30:00,60.26,60.26,60.22,60.25,15624.0,50.7994,50.7994,50.7657,50.791,15624.0
2020-06-30 12:00:00,60.25,60.31,60.24,60.28,599565.0,50.791,50.8416,50.7825,50.8163,599565.0
2020-06-30 12:30:00,60.28,60.32,60.27,60.29,141230.0,50.8163,50.85,50.8078,50.8247,141230.0
2020-06-30 13:00:00,60.28,60.3,60.22,60.23,308398.0,50.8163,50.8331,50.7657,50.7741,308398.0
2020-06-30 13:30:00,60.23,60.23,60.2,60.21,105606.0,50.7741,50.7741,50.7488,50.7573,105606.0
2020-06-30 14:00:00,60.21,60.21,60.18,60.19,242473.0,50.7573,50.7573,50.732,50.7404,242473.0
2020-06-30 14:30:00,60.19,60.27,60.18,60.27,228658.0,50.7404,50.8078,50.732,50.8078,228658.0
2020-06-30 15:00:00,60.27,60.32,60.26,60.32,404675.0,50.8078,50.85,50.7994,50.85,404675.0
2020-06-30 15:30:00,60.32,60.41,60.31,60.38,817107.0,50.85,50.9259,50.8416,50.9006,817107.0
2020-07-01 09:30:00,60.14,60.22,60.14,60.15,145884.0,50.8141,50.8817,50.8141,50.8226,145884.0
2020-07-01 10:00:00,60.19,60.19,60.12,60.12,21029.0,50.8564,50.8564,50.7973,50.7973,21029.0
2020-07-01 10:30:00,60.12,60.16,60.12,60.14,75484.0,50.7973,50.831,50.7973,50.8141,75484.0
2020-07-01 11:00:00,60.14,60.17,60.14,60.16,15771.0,50.8141,50.8395,50.8141,50.831,15771.0
2020-07-01 11:30:00,60.16,60.16,60.14,60.16,90639.0,50.831,50.831,50.8141,50.831,90639.0
2020-07-01 12:00:00,60.16,60.2,60.15,60.19,92145.0,50.831,50.8648,50.8226,50.8564,92145.0
2020-07-01 12:30:00,60.2,60.23,60.19,60.21,17286.0,50.8648,50.8902,50.8564,50.8733,17286.0
2020-07-01 13:00:00,60.22,60.22,60.2,60.21,22562.0,50.8817,50.8817,50.8648,50.8733,22562.0
2020-07-01 13:30:00,60.21,60.21,60.19,60.2,27302.0,50.8733,50.8733,50.8564,50.8648,27302.0
2020-07-01 14:00:00,60.2,60.2,60.18,60.18,62784.0,50.8648,50.8648,50.8479,50.8479,62784.0
2020-07-01 14:30:00,60.18,60.2,60.16,60.19,145954.0,50.8479,50.8648,50.831,50.8564,145954.0
2020-07-01 15:00:00,60.19,60.24,60.18,60.24,60139.0,50.8564,50.8986,50.8479,50.8986,60139.0
2020-07-01 15:30:00,60.24,60.32,60.23,60.3,96453.0,50.8986,50.9662,50.8902,50.9493,96453.0
2020-07-02 09:30:00,60.38,60.38,60.3,60.35,32626.0,51.0169,51.0169,50.9493,50.9916,32626.0
2020-07-02 10:00:00,60.36,60.39,60.35,60.38,76716.0,51.0,51.0254,50.9916,51.0169,76716.0
2020-07-02 10:30:00,60.37,60.39,60.35,60.37,39037.0,51.0085,51.0254,50.9916,51.0085,39037.0
2020-07-02 11:00:00,60.37,60.4,60.35,60.36,57597.0,51.0085,51.0338,50.9916,51.0,57597.0
2020-07-02 11:30:00,60.37,60.4,60.36,60.38,25926.0,51.0085,51.0338,51.0,51.0169,25926.0
2020-07-02 12:00:00,60.39,60.39,60.34,60.37,29195.0,51.0254,51.0254,50.9831,51.0085,29195.0
2020-07-02 12:30:00,60.36,60.37,60.34,60.34,32803.0,51.0,51.0085,50.9831,50.9831,32803.0
2020-07-02 13:00:00,60.34,60.35,60.34,60.34,45901.0,50.9831,50.9916,50.9831,50.9831,45901.0
2020-07-02 13:30:00,60.34,60.41,60.34,60.35,68409.0,50.9831,51.0423,50.9831,50.9916,68409.0
2020-07-02 14:00:00,60.35,60.35,60.33,60.33,16145.0,50.9916,50.9916,50.9747,50.9747,16145.0
2020-07-02 14:30:00,60.34,60.35,60.32,60.34,17129.0,50.9831,50.9916,50.9662,50.9831,17129.0
2020-07-02 15:00:00,60.35,60.4,60.35,60.37,75234.0,50.9916,51.0338,50.9916,51.0085,75234.0
2020-07-02 15:30:00,60.38,60.4,60.31,60.32,87886.0,51.0169,51.0338,50.9578,50.9662,87886.0
2020-07-06 09:30:00,60.43,60.46,60.39,60.39,46958.0,51.0592,51.0845,51.0254,51.0254,46958.0
2020-07-06 10:00:00,60.39,60.41,60.37,60.39,21598.0,51.0254,51.0423,51.0085,51.0254,21598.0
2020-07-06 10:30:00,60.38,60.4,60.37,60.4,47649.0,51.0169,51.0338,51.0085,51.0338,47649.0
2020-07-06 11:00:00,60.41,60.41,60.4,60.41,96158.0,51.0423,51.0423,51.0338,51.0423,96158.0
2020-07-06 11:30:00,60.4,60.41,60.36,60.36,96147.0,51.0338,51.0423,51.0,51.0,96147.0
2020-07-06 12:00:00,60.39,60.4,60.38,60.38,39148.0,51.0254,51.0338,51.0169,51.0169,39148.0
2020-07-06 12:30:00,60.39,60.39,60.38,60.39,62838.0,51.0254,51.0254,51.0169,51.0254,62838.0
2020-07-06 13:00:00,60.39,60.39,60.36,60.39,37561.0,51.0254,51.0254,51.0,51.0254,37561.0
2020-07-06 13:30:00,60.39,60.4,60.38,60.4,45361.0,51.0254,51.0338,51.0169,51.0338,45361.0
2020-07-06 14:00:00,60.4,60.43,60.39,60.42,118587.0,51.0338,51.0592,51.0254,51.0507,118587.0
2020-07-06 14:30:00,60.42,60.45,60.41,60.45,101217.0,51.0507,51.0761,51.0423,51.0761,101217.0
2020-07-06 15:00:00,60.45,60.47,60.41,60.43,139664.0,51.0761,51.093,51.0423,51.0592,139664.0
2020-07-06 15:30:00,60.42,60.49,60.39,60.48,386515.0,51.0507,51.1099,51.0254,51.1014,386515.0
2020-07-07 09:30:00,60.4,60.49,60.4,60.42,37677.0,51.0338,51.1099,51.0338,51.0507,37677.0
2020-07-07 10:00:00,60.44,60.46,60.43,60.45,12821.0,51.0676,51.0845,51.0592,51.0761,12821.0
2020-07-07 10:30:00,60.45,60.46,60.44,60.45,86520.0,51.0761,51.0845,51.0676,51.0761,86520.0
2020-07-07 11:00:00,60.45,60.45,60.43,60.44,46151.0,51.0761,51.0761,51.0592,51.0676,46151.0
2020-07-07 11:30:00,60.43,60.45,60.43,60.44,15701.0,51.0592,51.0761,51.0592,51.0676,15701.0
2020-07-07 12:00:00,60.45,60.45,60.44,60.45,26869.0,51.0761,51.0761,51.0676,51.0761,26869.0
2020-07-07 12:30:00,60.45,60.46,60.44,60.45,22609.0,51.0761,51.0845,51.0676,51.0761,22609.0
2020-07-07 13:00:00,60.45,60.46,60.44,60.45,40884.0,51.0761,51.0845,51.0676,51.0761,40884.0
2020-07-07 13:30:00,60.45,60.46,60.44,60.45,33124.0,51.0761,51.0845,51.0676,51.0761,33124.0
2020-07-07 14:00:00,60.45,60.46,60.43,60.44,56741.0,51.0761,51.0845,51.0592,51.0676,56741.0
2020-07-07 14:30:00,60.44,60.52,60.43,60.44,187471.0,51.0676,51.1352,51.0592,51.0676,187471.0
2020-07-07 15:00:00,60.45,60.45,60.42,60.42,112648.0,51.0761,51.0761,51.0507,51.0507,112648.0
2020-07-07 15:30:00,60.42,60.45,60.37,60.41,76272.0,51.0507,51.0761,51.0085,51.0423,76272.0
2020-07-08 09:30:00,60.49,60.51,60.4,60.43,61821.0,51.1099,51.1268,51.0338,51.0592,61821.0
2020-07-08 10:00:00,60.43,60.44,60.41,60.44,99691.0,51.0592,51.0676,51.0423,51.0676,99691.0
2020-07-08 10:30:00,60.43,60.45,60.4,60.45,103845.0,51.0592,51.0761,51.0338,51.0761,103845.0
2020-07-08 11:00:00,60.44,60.46,60.41,60.45,305471.0,51.0676,51.0845,51.0423,51.0761,305471.0
2020-07-08 11:30:00,60.44,60.45,60.42,60.45,53118.0,51.0676,51.0761,51.0507,51.0761,53118.0
2020-07-08 12:00:00,60.45,60.48,60.44,60.45,366020.0,51.0761,51.1014,51.0676,51.0761,366020.0
2020-07-08 12:30:00,60.46,60.46,60.44,60.45,12429.0,51.0845,51.0845,51.0676,51.0761,12429.0
2020-07-08 13:00:00,60.45,60.47,60.44,60.47,295498.0,51.0761,51.093,51.0676,51.093,295498.0
2020-07-08 13:30:00,60.47,60.48,60.45,60.48,38796.0,51.093,51.1014,51.0761,51.1014,38796.0
2020-07-08 14:00:00,60.48,60.48,60.45,60.46,26100.0,51.1014,51.1014,51.0761,51.0845,26100.0
2020-07-08 14:30:00,60.46,60.47,60.45,60.46,36143.0,51.0845,51.093,51.0761,51.0845,36143.0
2020-07-08 15:00:00,60.47,60.48,60.44,60.47,243572.0,51.093,51.1014,51.0676,51.093,243572.0
2020-07-08 15:30:00,60.47,60.49,60.42,60.43,1086873.0,51.093,51.1099,51.0507,51.0592,1086873.0
2020-07-09 09:30:00,60.48,60.49,60.4,60.48,121266.0,51.1014,51.1099,51.0338,51.1014,121266.0
2020-07-09 10:00:00,60.48,60.5,60.47,60.5,19513.0,51.1014,51.1183,51.093,51.1183,19513.0
2020-07-09 10:30:00,60.49,60.5,60.48,60.48,204405.0,51.1099,51.1183,51.1014,51.1014,204405.0
2020-07-09 11:00:00,60.48,60.49,60.42,60.44,46332.0,51.1014,51.1099,51.0507,51.0676,46332.0
2020-07-09 11:30:00,60.44,60.48,60.43,60.48,27561.0,51.0676,51.1014,51.0592,51.1014,27561.0
2020-07-09 12:00:00,60.48,60.5,60.47,60.5,122735.0,51.1014,51.1183,51.093,51.1183,122735.0
2020-07-09 12:30:00,60.5,60.52,60.47,60.48,403319.0,51.1183,51.1352,51.093,51.1014,403319.0
2020-07-09 13:00:00,60.5,60.55,60.48,60.52,22587.0,51.1183,51.1606,51.1014,51.1352,22587.0
2020-07-09 13:30:00,60.53,60.57,60.51,60.56,19569.0,51.1437,51.1775,51.1268,51.169,19569.0
2020-07-09 14:00:00,60.57,60.57,60.54,60.56,50748.0,51.1775,51.1775,51.1521,51.169,50748.0
2020-07-09 14:30:00,60.55,60.59,60.54,60.57,37710.0,51.1606,51.1944,51.1521,51.1775,37710.0
2020-07-09 15:00:00,60.59,60.59,60.54,60.54,86995.0,51.1944,51.1944,51.1521,51.1521,86995.0
2020-07-09 15:30:00,60.56,60.57,60.52,60.53,41726.0,51.169,51.1775,51.1352,51.1437,41726.0
2020-07-10 09:30:00,60.6,60.6,60.54,60.57,41469.0,51.2028,51.2028,51.1521,51.1775,41469.0
2020-07-10 10:00:00,60.57,60.58,60.53,60.54,139115.0,51.1775,51.1859,51.1437,51.1521,139115.0
2020-07-10 10:30:00,60.54,60.56,60.52,60.53,101112.0,51.1521,51.169,51.1352,51.1437,101112.0
2020-07-10 11:00:00,60.53,60.53,60.5,60.51,45498.0,51.1437,51.1437,51.1183,51.1268,45498.0
2020-07-10 11:30:00,60.52,60.52,60.51,60.52,41105.0,51.1352,51.1352,51.1268,51.1352,41105.0
2020-07-10 12:00:00,60.52,60.53,60.49,60.5,17783.0,51.1352,51.1437,51.1099,51.1183,17783.0
2020-07-10 12:30:00,60.5,60.51,60.46,60.48,93113.0,51.1183,51.1268,51.0845,51.1014,93113.0
2020-07-10 13:00:00,60.48,60.49,60.46,60.48,20526.0,51.1014,51.1099,51.0845,51.1014,20526.0
2020-07-10 13:30:00,60.48,60.5,60.47,60.48,54669.0,51.1014,51.1183,51.093,51.1014,54669.0
2020-07-10 14:00:00,60.49,60.49,60.46,60.47,20156.0,51.1099,51.1099,51.0845,51.093,20156.0
2020-07-10 14:30:00,60.46,60.48,60.46,60.48,16709.0,51.0845,51.1014,51.0845,51.1014,16709.0
2020-07-10 15:00:00,60.48,60.49,60.45,60.46,188788.0,51.1014,51.1099,51.0761,51.0845,188788.0
2020-07-10 15:30:00,60.46,60.48,60.45,60.45,50424.0,51.0845,51.1014,51.0761,51.0761,50424.0
2020-07-13 09:30:00,60.45,60.57,60.45,60.53,148352.0,51.0761,51.1775,51.0761,51.1437,148352.0
2020-07-13 10:00:00,60.54,60.59,60.54,60.55,284508.0,51.1521,51.1944,51.1521,51.1606,284508.0
2020-07-13 10:30:00,60.55,60.58,60.54,60.57,229993.0,51.1606,51.1859,51.1521,51.1775,229993.0
2020-07-13 11:00:00,60.56,60.57,60.53,60.54,112146.0,51.169,51.1775,51.1437,51.1521,112146.0
2020-07-13 11:30:00,60.55,60.56,60.53,60.55,209697.0,51.1606,51.169,51.1437,51.1606,209697.0
2020-07-13 12:00:00,60.55,60.58,60.54,60.57,141175.0,51.1606,51.1859,51.1521,51.1775,141175.0
2020-07-13 12:30:00,60.57,60.57,60.55,60.56,139284.0,51.1775,51.1775,51.1606,51.169,139284.0
2020-07-13 13:00:00,60.56,60.56,60.54,60.55,130435.0,51.169,51.169,51.1521,51.1606,130435.0
2020-07-13 13:30:00,60.55,60.56,60.55,60.56,144815.0,51.1606,51.169,51.1606,51.169,144815.0
2020-07-13 14:00:00,60.56,60.57,60.52,60.53,149234.0,51.169,51.1775,51.1352,51.1437,149234.0
2020-07-13 14:30:00,60.53,60.53,60.48,60.51,203485.0,51.1437,51.1437,51.1014,51.1268,203485.0
2020-07-13 15:00:00,60.51,60.54,60.46,60.47,401771.0,51.1268,51.1521,51.0845,51.093,401771.0
2020-07-13 15:30:00,60.47,60.48,60.44,60.47,187368.0,51.093,51.1014,51.0676,51.093,187368.0
2020-07-14 09:30:00,60.52,60.56,60.5,60.52,57975.0,51.1352,51.169,51.1183,51.1352,57975.0
2020-07-14 10:00:00,60.51,60.53,60.51,60.53,43178.0,51.1268,51.1437,51.1268,51.1437,43178.0
2020-07-14 10:30:00,60.52,60.58,60.52,60.56,113408.0,51.1352,51.1859,51.1352,51.169,113408.0
2020-07-14 11:00:00,60.56,60.58,60.55,60.58,18346.0,51.169,51.1859,51.1606,51.1859,18346.0
2020-07-14 11:30:00,60.58,60.59,60.56,60.58,58607.0,51.1859,51.1944,51.169,51.1859,58607.0
2020-07-14 12:00:00,60.58,60.62,60.58,60.6,163444.0,51.1859,51.2197,51.1859,51.2028,163444.0
2020-07-14 12:30:00,60.59,60.64,60.59,60.63,38508.0,51.1944,51.2366,51.1944,51.2282,38508.0
2020-07-14 13:00:00,60.63,60.64,60.6,60.61,40957.0,51.2282,51.2366,51.2028,51.2113,40957.0
2020-07-14 13:30:00,60.62,60.65,60.6,60.65,47193.0,51.2197,51.2451,51.2028,51.2451,47193.0
2020-07-14 14:00:00,60.65,60.68,60.65,60.66,63244.0,51.2451,51.2704,51.2451,51.2535,63244.0
2020-07-14 14:30:00,60.66,60.66,60.63,60.64,73701.0,51.2535,51.2535,51.2282,51.2366,73701.0
2020-07-14 15:00:00,60.64,60.65,60.62,60.64,83788.0,51.2366,51.2451,51.2197,51.2366,83788.0
2020-07-14 15:30:00,60.64,60.65,60.63,60.63,116776.0,51.2366,51.2451,51.2282,51.2282,116776.0
2020-07-15 09:30:00,60.66,60.69,60.63,60.68,15472.0,51.2535,51.2789,51.2282,51.2704,15472.0
2020-07-15 10:00:00,60.68,60.69,60.64,60.66,30885.0,51.2704,51.2789,51.2366,51.2535,30885.0
2020-07-15 10:30:00,60.66,60.66,60.64,60.65,89214.0,51.2535,51.2535,51.2366,51.2451,89214.0
2020-07-15 11:00:00,60.65,60.68,60.64,60.67,92328.0,51.2451,51.2704,51.2366,51.262,92328.0
2020-07-15 11:30:00,60.67,60.7,60.65,60.68,34795.0,51.262,51.2873,51.2451,51.2704,34795.0
2020-07-15 12:00:00,60.66,60.67,60.64,60.66,46289.0,51.2535,51.262,51.2366,51.2535,46289.0
2020-07-15 12:30:00,60.66,60.69,60.65,60.69,28598.0,51.2535,51.2789,51.2451,51.2789,28598.0
2020-07-15 13:00:00,60.68,60.69,60.67,60.67,59183.0,51.2704,51.2789,51.262,51.262,59183.0
2020-07-15 13:30:00,60.68,60.69,60.67,60.69,22909.0,51.2704,51.2789,51.262,51.2789,22909.0
2020-07-15 14:00:00,60.69,60.69,60.68,60.69,24119.0,51.2789,51.2789,51.2704,51.2789,24119.0
2020-07-15 14:30:00,60.69,60.7,60.67,60.67,23770.0,51.2789,51.2873,51.262,51.262,23770.0
2020-07-15 15:00:00,60.68,60.7,60.67,60.69,78292.0,51.2704,51.2873,51.262,51.2789,78292.0
2020-07-15 15:30:00,60.69,60.75,60.68,60.68,231772.0,51.2789,51.3296,51.2704,51.2704,231772.0
2020-07-16 09:30:00,60.74,60.78,60.73,60.76,73749.0,51.3211,51.3549,51.3127,51.338,73749.0
2020-07-16 10:00:00,60.75,60.75,60.74,60.75,47070.0,51.3296,51.3296,51.3211,51.3296,47070.0
2020-07-16 10:30:00,60.74,60.8,60.74,60.8,104631.0,51.3211,51.3718,51.3211,51.3718,104631.0
2020-07-16 11:00:00,60.8,60.81,60.78,60.79,59205.0,51.3718,51.3803,51.3549,51.3634,59205.0
2020-07-16 11:30:00,60.79,60.8,60.78,60.79,43549.0,51.3634,51.3718,51.3549,51.3634,43549.0
2020-07-16 12:00:00,60.79,60.79,60.77,60.78,31165.0,51.3634,51.3634,51.3465,51.3549,31165.0
2020-07-16 12:30:00,60.78,60.79,60.76,60.77,175779.0,51.3549,51.3634,51.338,51.3465,175779.0
2020-07-16 13:00:00,60.77,60.79,60.76,60.79,86300.0,51.3465,51.3634,51.338,51.3634,86300.0
2020-07-16 13:30:00,60.8,60.8,60.77,60.77,76556.0,51.3718,51.3718,51.3465,51.3465,76556.0
2020-07-16 14:00:00,60.78,60.79,60.77,60.77,47275.0,51.3549,51.3634,51.3465,51.3465,47275.0
2020-07-16 14:30:00,60.77,60.79,60.77,60.77,64702.0,51.3465,51.3634,51.3465,51.3465,64702.0
2020-07-16 15:00:00,60.78,60.8,60.77,60.78,88360.0,51.3549,51.3718,51.3465,51.3549,88360.0
2020-07-16 15:30:00,60.77,60.79,60.74,60.79,157623.0,51.3465,51.3634,51.3211,51.3634,157623.0
2020-07-17 09:30:00,60.84,60.84,60.79,60.8,68782.0,51.4056,51.4056,51.3634,51.3718,68782.0
2020-07-17 10:00:00,60.8,60.81,60.78,60.79,18809.0,51.3718,51.3803,51.3549,51.3634,18809.0
2020-07-17 10:30:00,60.79,60.85,60.78,60.85,148529.0,51.3634,51.4141,51.3549,51.4141,148529.0
2020-07-17 11:00:00,60.85,60.86,60.83,60.85,101269.0,51.4141,51.4225,51.3972,51.4141,101269.0
2020-07-17 11:30:00,60.85,60.85,60.81,60.82,26111.0,51.4141,51.4141,51.3803,51.3887,26111.0
2020-07-17 12:00:00,60.8,60.81,60.78,60.79,20277.0,51.3718,51.3803,51.3549,51.3634,20277.0
2020-07-17 12:30:00,60.81,60.83,60.8,60.81,23205.0,51.3803,51.3972,51.3718,51.3803,23205.0
2020-07-17 13:00:00,60.81,60.83,60.8,60.82,37272.0,51.3803,51.3972,51.3718,51.3887,37272.0
2020-07-17 13:30:00,60.81,60.83,60.8,60.81,17460.0,51.3803,51.3972,51.3718,51.3803,17460.0
2020-07-17 14:00:00,60.81,60.82,60.8,60.81,11432.0,51.3803,51.3887,51.3718,51.3803,11432.0
2020-07-17 14:30:00,60.81,60.83,60.79,60.82,29161.0,51.3803,51.3972,51.3634,51.3887,29161.0
2020-07-17 15:00:00,60.84,60.86,60.82,60.86,63583.0,51.4056,51.4225,51.3887,51.4225,63583.0
2020-07-17 15:30:00,60.86,60.9,60.84,60.88,131618.0,51.4225,51.4563,51.4056,51.4394,131618.0
2020-07-20 09:30:00,60.98,60.99,60.92,60.93,26403.0,51.5239,51.5323,51.4732,51.4816,26403.0
2020-07-20 10:00:00,60.94,60.98,60.93,60.98,88950.0,51.4901,51.5239,51.4816,51.5239,88950.0
2020-07-20 10:30:00,60.97,60.98,60.94,60.95,11704.0,51.5154,51.5239,51.4901,51.4985,11704.0
2020-07-20 11:00:00,60.95,60.95,60.92,60.93,19454.0,51.4985,51.4985,51.4732,51.4816,19454.0
2020-07-20 11:30:00,60.93,60.94,60.91,60.92,26586.0,51.4816,51.4901,51.4647,51.4732,26586.0
2020-07-20 12:00:00,60.92,60.93,60.91,60.91,63789.0,51.4732,51.4816,51.4647,51.4647,63789.0
2020-07-20 12:30:00,60.92,60.92,60.9,60.91,7435.0,51.4732,51.4732,51.4563,51.4647,7435.0
2020-07-20 13:00:00,60.9,60.91,60.89,60.9,46054.0,51.4563,51.4647,51.4478,51.4563,46054.0
2020-07-20 13:30:00,60.91,60.92,60.9,60.91,21126.0,51.4647,51.4732,51.4563,51.4647,21126.0
2020-07-20 14:00:00,60.91,60.94,60.91,60.93,31255.0,51.4647,51.4901,51.4647,51.4816,31255.0
2020-07-20 14:30:00,60.93,60.94,60.92,60.94,17846.0,51.4816,51.4901,51.4732,51.4901,17846.0
2020-07-20 15:00:00,60.93,60.95,60.93,60.94,104388.0,51.4816,51.4985,51.4816,51.4901,104388.0
2020-07-20 15:30:00,60.94,60.97,60.93,60.95,49363.0,51.4901,51.5154,51.4816,51.4985,49363.0
2020-07-21 09:30:00,61.04,61.1,61.01,61.08,53737.0,51.5746,51.6253,51.5492,51.6084,53737.0
2020-07-21 10:00:00,61.08,61.09,61.06,61.06,62625.0,51.6084,51.6168,51.5915,51.5915,62625.0
2020-07-21 10:30:00,61.07,61.08,61.04,61.05,49291.0,51.5999,51.6084,51.5746,51.583,49291.0
2020-07-21 11:00:00,61.06,61.06,61.05,61.06,17293.0,51.5915,51.5915,51.583,51.5915,17293.0
2020-07-21 11:30:00,61.06,61.07,61.05,61.07,76649.0,51.5915,51.5999,51.583,51.5999,76649.0
2020-07-21 12:00:00,61.07,61.09,61.06,61.08,42610.0,51.5999,51.6168,51.5915,51.6084,42610.0
2020-07-21 12:30:00,61.09,61.09,61.07,61.08,44238.0,51.6168,51.6168,51.5999,51.6084,44238.0
2020-07-21 13:00:00,61.08,61.08,61.06,61.06,84612.0,51.6084,51.6084,51.5915,51.5915,84612.0
2020-07-21 13:30:00,61.07,61.07,61.05,61.05,119898.0,51.5999,51.5999,51.583,51.583,119898.0
2020-07-21 14:00:00,61.06,61.09,61.05,61.08,59783.0,51.5915,51.6168,51.583,51.6084,59783.0
2020-07-21 14:30:00,61.07,61.08,61.04,61.05,66406.0,51.5999,51.6084,51.5746,51.583,66406.0
2020-07-21 15:00:00,61.05,61.05,61.02,61.04,133325.0,51.583,51.583,51.5577,51.5746,133325.0
2020-07-21 15:30:00,61.05,61.05,61.01,61.03,114030.0,51.583,51.583,51.5492,51.5661,114030.0
2020-07-22 09:30:00,61.22,61.22,61.11,61.16,65578.0,51.7267,51.7267,51.6337,51.676,65578.0
2020-07-22 10:00:00,61.17,61.19,61.16,61.18,66936.0,51.6844,51.7013,51.676,51.6929,66936.0
2020-07-22 10:30:00,61.18,61.19,61.17,61.19,84534.0,51.6929,51.7013,51.6844,51.7013,84534.0
2020-07-22 11:00:00,61.19,61.19,61.18,61.19,57866.0,51.7013,51.7013,51.6929,51.7013,57866.0
2020-07-22 11:30:00,61.18,61.19,61.17,61.17,26102.0,51.6929,51.7013,51.6844,51.6844,26102.0
2020-07-22 12:00:00,61.17,61.17,61.16,61.17,56516.0,51.6844,51.6844,51.676,51.6844,56516.0
2020-07-22 12:30:00,61.17,61.17,61.16,61.17,6740.0,51.6844,51.6844,51.676,51.6844,6740.0
2020-07-22 13:00:00,61.17,61.17,61.15,61.15,18863.0,51.6844,51.6844,51.6675,51.6675,18863.0
2020-07-22 13:30:00,61.16,61.17,61.15,61.16,91074.0,51.676,51.6844,51.6675,51.676,91074.0
2020-07-22 14:00:00,61.15,61.21,61.15,61.18,556668.0,51.6675,51.7182,51.6675,51.6929,556668.0
2020-07-22 14:30:00,61.18,61.2,61.16,61.19,189659.0,51.6929,51.7098,51.676,51.7013,189659.0
2020-07-22 15:00:00,61.18,61.19,61.15,61.18,89508.0,51.6929,51.7013,51.6675,51.6929,89508.0
2020-07-22 15:30:00,61.17,61.2,61.17,61.17,75284.0,51.6844,51.7098,51.6844,51.6844,75284.0
2020-07-23 09:30:00,61.26,61.27,61.21,61.23,65251.0,51.7605,51.7689,51.7182,51.7351,65251.0
2020-07-23 10:00:00,61.23,61.25,61.2,61.21,18257.0,51.7351,51.752,51.7098,51.7182,18257.0
2020-07-23 10:30:00,61.21,61.21,61.2,61.21,26728.0,51.7182,51.7182,51.7098,51.7182,26728.0
2020-07-23 11:00:00,61.21,61.21,61.19,61.2,11727.0,51.7182,51.7182,51.7013,51.7098,11727.0
2020-07-23 11:30:00,61.19,61.21,61.17,61.21,131519.0,51.7013,51.7182,51.6844,51.7182,131519.0
2020-07-23 12:00:00,61.19,61.21,61.17,61.2,25198.0,51.7013,51.7182,51.6844,51.7098,25198.0
2020-07-23 12:30:00,61.2,61.23,61.19,61.2,20070.0,51.7098,51.7351,51.7013,51.7098,20070.0
2020-07-23 13:00:00,61.21,61.21,61.17,61.17,15431.0,51.7182,51.7182,51.6844,51.6844,15431.0
2020-07-23 13:30:00,61.18,61.19,61.16,61.17,23368.0,51.6929,51.7013,51.676,51.6844,23368.0
2020-07-23 14:00:00,61.18,61.2,61.16,61.18,545844.0,51.6929,51.7098,51.676,51.6929,545844.0
2020-07-23 14:30:00,61.18,61.23,61.17,61.21,327400.0,51.6929,51.7351,51.6844,51.7182,327400.0
2020-07-23 15:00:00,61.22,61.23,61.19,61.21,149657.0,51.7267,51.7351,51.7013,51.7182,149657.0
2020-07-23 15:30:00,61.21,61.22,61.17,61.17,49033.0,51.7182,51.7267,51.6844,51.6844,49033.0
2020-07-24 09:30:00,61.2,61.25,61.09,61.15,29878.0,51.7098,51.752,51.6168,51.6675,29878.0
2020-07-24 10:00:00,61.14,61.16,61.1,61.12,39445.0,51.6591,51.676,51.6253,51.6422,39445.0
2020-07-24 10:30:00,61.13,61.15,61.11,61.15,10393.0,51.6506,51.6675,51.6337,51.6675,10393.0
2020-07-24 11:00:00,61.13,61.15,61.12,61.14,16288.0,51.6506,51.6675,51.6422,51.6591,16288.0
2020-07-24 11:30:00,61.15,61.17,61.14,61.17,45381.0,51.6675,51.6844,51.6591,51.6844,45381.0
2020-07-24 12:00:00,61.18,61.19,61.16,61.18,15473.0,51.6929,51.7013,51.676,51.6929,15473.0
2020-07-24 12:30:00,61.16,61.19,61.16,61.17,16909.0,51.676,51.7013,51.676,51.6844,16909.0
2020-07-24 13:00:00,61.17,61.17,61.14,61.14,104233.0,51.6844,51.6844,51.6591,51.6591,104233.0
2020-07-24 13:30:00,61.15,61.15,61.12,61.13,18427.0,51.6675,51.6675,51.6422,51.6506,18427.0
2020-07-24 14:00:00,61.14,61.16,61.12,61.13,117794.0,51.6591,51.676,51.6422,51.6506,117794.0
2020-07-24 14:30:00,61.14,61.14,61.11,61.12,19923.0,51.6591,51.6591,51.6337,51.6422,19923.0
2020-07-24 15:00:00,61.12,61.14,61.1,61.13,60793.0,51.6422,51.6591,51.6253,51.6506,60793.0
2020-07-24 15:30:00,61.13,61.13,61.1,61.1,89853.0,51.6506,51.6506,51.6253,51.6253,89853.0
2020-07-27 09:30:00,61.15,61.17,61.11,61.12,56115.0,51.6675,51.6844,51.6337,51.6422,56115.0
2020-07-27 10:00:00,61.11,61.12,61.09,61.1,22468.0,51.6337,51.6422,51.6168,51.6253,22468.0
2020-07-27 10:30:00,61.1,61.13,61.09,61.12,17916.0,51.6253,51.6506,51.6168,51.6422,17916.0
2020-07-27 11:00:00,61.12,61.14,61.11,61.12,25479.0,51.6422,51.6591,51.6337,51.6422,25479.0
2020-07-27 11:30:00,61.13,61.13,61.09,61.11,44285.0,51.6506,51.6506,51.6168,51.6337,44285.0
2020-07-27 12:00:00,61.12,61.14,61.1,61.12,78394.0,51.6422,51.6591,51.6253,51.6422,78394.0
2020-07-27 12:30:00,61.13,61.13,61.09,61.11,28623.0,51.6506,51.6506,51.6168,51.6337,28623.0
2020-07-27 13:00:00,61.11,61.11,61.07,61.08,24936.0,51.6337,51.6337,51.5999,51.6084,24936.0
2020-07-27 13:30:00,61.08,61.08,61.05,61.08,16651.0,51.6084,51.6084,51.583,51.6084,16651.0
2020-07-27 14:00:00,61.08,61.08,61.05,61.07,11458.0,51.6084,51.6084,51.583,51.5999,11458.0
2020-07-27 14:30:00,61.07,61.07,61.02,61.03,29352.0,51.5999,51.5999,51.5577,51.5661,29352.0
2020-07-27 15:00:00,61.02,61.03,61.02,61.02,58213.0,51.5577,51.5661,51.5577,51.5577,58213.0
2020-07-27 15:30:00,61.03,61.03,61.02,61.03,36416.0,51.5661,51.5661,51.5577,51.5661,36416.0
2020-07-28 09:30:00,61.12,61.12,61.04,61.11,30226.0,51.6422,51.6422,51.5746,51.6337,30226.0
2020-07-28 10:00:00,61.09,61.11,61.09,61.1,23651.0,51.6168,51.6337,51.6168,51.6253,23651.0
2020-07-28 10:30:00,61.1,61.1,61.07,61.08,19777.0,51.6253,51.6253,51.5999,51.6084,19777.0
2020-07-28 11:00:00,61.08,61.08,61.05,61.06,22686.0,51.6084,51.6084,51.583,51.5915,22686.0
2020-07-28 11:30:00,61.05,61.07,61.05,61.06,17266.0,51.583,51.5999,51.583,51.5915,17266.0
2020-07-28 12:00:00,61.06,61.07,61.04,61.04,17272.0,51.5915,51.5999,51.5746,51.5746,17272.0
2020-07-28 12:30:00,61.05,61.06,61.03,61.05,29350.0,51.583,51.5915,51.5661,51.583,29350.0
2020-07-28 13:00:00,61.06,61.08,61.05,61.08,8445.0,51.5915,51.6084,51.583,51.6084,8445.0
2020-07-28 13:30:00,61.08,61.08,61.06,61.08,15607.0,51.6084,51.6084,51.5915,51.6084,15607.0
2020-07-28 14:00:00,61.08,61.08,61.04,61.05,27068.0,51.6084,51.6084,51.5746,51.583,27068.0
2020-07-28 14:30:00,61.05,61.07,61.03,61.07,70302.0,51.583,51.5999,51.5661,51.5999,70302.0
2020-07-28 15:00:00,61.06,61.08,61.04,61.08,77738.0,51.5915,51.6084,51.5746,51.6084,77738.0
2020-07-28 15:30:00,61.08,61.08,61.06,61.08,48876.0,51.6084,51.6084,51.5915,51.6084,48876.0
2020-07-29 09:30:00,61.13,61.17,61.11,61.15,18878.0,51.6506,51.6844,51.6337,51.6675,18878.0
2020-07-29 10:00:00,61.13,61.15,61.1,61.1,65374.0,51.6506,51.6675,51.6253,51.6253,65374.0
2020-07-29 10:30:00,61.1,61.14,61.1,61.14,19271.0,51.6253,51.6591,51.6253,51.6591,19271.0
2020-07-29 11:00:00,61.14,61.16,61.13,61.16,86313.0,51.6591,51.676,51.6506,51.676,86313.0
2020-07-29 11:30:00,61.16,61.16,61.13,61.14,51298.0,51.676,51.676,51.6506,51.6591,51298.0
2020-07-29 12:00:00,61.14,61.15,61.13,61.14,61060.0,51.6591,51.6675,51.6506,51.6591,61060.0
2020-07-29 12:30:00,61.15,61.16,61.13,61.13,206617.0,51.6675,51.676,51.6506,51.6506,206617.0
2020-07-29 13:00:00,61.14,61.16,61.13,61.16,30514.0,51.6591,51.676,51.6506,51.676,30514.0
2020-07-29 13:30:00,61.16,61.2,61.15,61.2,36750.0,51.676,51.7098,51.6675,51.7098,36750.0
2020-07-29 14:00:00,61.19,61.25,61.18,61.22,33307.0,51.7013,51.752,51.6929,51.7267,33307.0
2020-07-29 14:30:00,61.23,61.25,61.22,61.23,51043.0,51.7351,51.752,51.7267,51.7351,51043.0
2020-07-29 15:00:00,61.23,61.26,61.2,61.24,62342.0,51.7351,51.7605,51.7098,51.7436,62342.0
2020-07-29 15:30:00,61.23,61.32,61.23,61.31,158146.0,51.7351,51.8112,51.7351,51.8027,158146.0
2020-07-30 09:30:00,61.34,61.34,61.26,61.26,54969.0,51.8281,51.8281,51.7605,51.7605,54969.0
2020-07-30 10:00:00,61.26,61.27,61.26,61.27,22775.0,51.7605,51.7689,51.7605,51.7689,22775.0
2020-07-30 10:30:00,61.26,61.27,61.25,61.27,19360.0,51.7605,51.7689,51.752,51.7689,19360.0
2020-07-30 11:00:00,61.26,61.28,61.25,61.26,35342.0,51.7605,51.7774,51.752,51.7605,35342.0
2020-07-30 11:30:00,61.27,61.27,61.26,61.27,51369.0,51.7689,51.7689,51.7605,51.7689,51369.0
2020-07-30 12:00:00,61.27,61.28,61.26,61.28,27980.0,51.7689,51.7774,51.7605,51.7774,27980.0
2020-07-30 12:30:00,61.27,61.27,61.26,61.26,14641.0,51.7689,51.7689,51.7605,51.7605,14641.0
2020-07-30 13:00:00,61.27,61.28,61.26,61.28,34668.0,51.7689,51.7774,51.7605,51.7774,34668.0
2020-07-30 13:30:00,61.28,61.3,61.27,61.3,29683.0,51.7774,51.7943,51.7689,51.7943,29683.0
2020-07-30 14:00:00,61.3,61.3,61.28,61.29,30493.0,51.7943,51.7943,51.7774,51.7858,30493.0
2020-07-30 14:30:00,61.3,61.3,61.29,61.3,79656.0,51.7943,51.7943,51.7858,51.7943,79656.0
2020-07-30 15:00:00,61.3,61.33,61.29,61.33,28548.0,51.7943,51.8196,51.7858,51.8196,28548.0
2020-07-30 15:30:00,61.33,61.34,61.31,61.33,75659.0,51.8196,51.8281,51.8027,51.8196,75659.0
2020-07-31 09:30:00,61.32,61.35,61.3,61.31,177807.0,51.8112,51.8365,51.7943,51.8027,177807.0
2020-07-31 10:00:00,61.32,61.34,61.31,61.34,98311.0,51.8112,51.8281,51.8027,51.8281,98311.0
2020-07-31 10:30:00,61.34,61.34,61.31,61.33,38030.0,51.8281,51.8281,51.8027,51.8196,38030.0
2020-07-31 11:00:00,61.33,61.37,61.31,61.36,1006635.0,51.8196,51.8534,51.8027,51.845,1006635.0
2020-07-31 11:30:00,61.37,61.37,61.31,61.32,106078.0,51.8534,51.8534,51.8027,51.8112,106078.0
2020-07-31 12:00:00,61.32,61.33,61.31,61.33,28033.0,51.8112,51.8196,51.8027,51.8196,28033.0
2020-07-31 12:30:00,61.33,61.33,61.31,61.32,20499.0,51.8196,51.8196,51.8027,51.8112,20499.0
2020-07-31 13:00:00,61.31,61.32,61.3,61.32,300067.0,51.8027,51.8112,51.7943,51.8112,300067.0
2020-07-31 13:30:00,61.31,61.32,61.31,61.32,224491.0,51.8027,51.8112,51.8027,51.8112,224491.0
2020-07-31 14:00:00,61.32,61.38,61.31,61.36,75115.0,51.8112,51.8619,51.8027,51.845,75115.0
2020-07-31 14:30:00,61.36,61.4,61.36,61.38,142863.0,51.845,51.8788,51.845,51.8619,142863.0
2020-07-31 15:00:00,61.38,61.41,61.37,61.39,91525.0,51.8619,51.8872,51.8534,51.8703,91525.0
2020-07-31 15:30:00,61.39,61.42,61.37,61.39,135754.0,51.8703,51.8957,51.8534,51.8703,135754.0
2020-08-03 09:30:00,61.22,61.3,61.22,61.25,284539.0,51.832,51.8997,51.832,51.8574,284539.0
2020-08-03 10:00:00,61.25,61.28,61.25,61.26,97864.0,51.8574,51.8828,51.8574,51.8658,97864.0
2020-08-03 10:30:00,61.25,61.25,61.23,61.23,110323.0,51.8574,51.8574,51.8404,51.8404,110323.0
2020-08-03 11:00:00,61.23,61.24,61.23,61.24,39840.0,51.8404,51.8489,51.8404,51.8489,39840.0
2020-08-03 11:30:00,61.24,61.27,61.24,61.26,55741.0,51.8489,51.8743,51.8489,51.8658,55741.0
2020-08-03 12:00:00,61.27,61.28,61.25,61.27,46366.0,51.8743,51.8828,51.8574,51.8743,46366.0
2020-08-03 12:30:00,61.27,61.27,61.26,61.27,31615.0,51.8743,51.8743,51.8658,51.8743,31615.0
2020-08-03 13:00:00,61.27,61.28,61.26,61.28,34322.0,51.8743,51.8828,51.8658,51.8828,34322.0
2020-08-03 13:30:00,61.28,61.3,61.27,61.3,27630.0,51.8828,51.8997,51.8743,51.8997,27630.0
2020-08-03 14:00:00,61.3,61.32,61.29,61.3,52372.0,51.8997,51.9166,51.8912,51.8997,52372.0
2020-08-03 14:30:00,61.3,61.32,61.29,61.3,52772.0,51.8997,51.9166,51.8912,51.8997,52772.0
2020-08-03 15:00:00,61.3,61.32,61.28,61.32,109650.0,51.8997,51.9166,51.8828,51.9166,109650.0
2020-08-03 15:30:00,61.32,61.35,61.28,61.31,59033.0,51.9166,51.942,51.8828,51.9082,59033.0
2020-08-04 09:30:00,61.41,61.47,61.39,61.45,113307.0,51.9928,52.0436,51.9759,52.0267,113307.0
2020-08-04 10:00:00,61.46,61.49,61.44,61.45,383729.0,52.0352,52.0606,52.0182,52.0267,383729.0
2020-08-04 10:30:00,61.45,61.46,61.41,61.41,74081.0,52.0267,52.0352,51.9928,51.9928,74081.0
2020-08-04 11:00:00,61.41,61.42,61.38,61.4,54445.0,51.9928,52.0013,51.9674,51.9844,54445.0
2020-08-04 11:30:00,61.41,61.44,61.4,61.42,176155.0,51.9928,52.0182,51.9844,52.0013,176155.0
2020-08-04 12:00:00,61.42,61.45,61.42,61.44,63810.0,52.0013,52.0267,52.0013,52.0182,63810.0
2020-08-04 12:30:00,61.45,61.45,61.43,61.44,110637.0,52.0267,52.0267,52.0098,52.0182,110637.0
2020-08-04 13:00:00,61.44,61.45,61.43,61.44,121919.0,52.0182,52.0267,52.0098,52.0182,121919.0
2020-08-04 13:30:00,61.45,61.45,61.44,61.45,75694.0,52.0267,52.0267,52.0182,52.0267,75694.0
2020-08-04 14:00:00,61.45,61.46,61.44,61.45,72116.0,52.0267,52.0352,52.0182,52.0267,72116.0
2020-08-04 14:30:00,61.46,61.46,61.45,61.45,107762.0,52.0352,52.0352,52.0267,52.0267,107762.0
2020-08-04 15:00:00,61.45,61.49,61.44,61.49,99200.0,52.0267,52.0606,52.0182,52.0606,99200.0
2020-08-04 15:30:00,61.49,61.5,61.46,61.46,95954.0,52.0606,52.069,52.0352,52.0352,95954.0
2020-08-05 09:30:00,61.43,61.48,61.43,61.47,34644.0,52.0098,52.0521,52.0098,52.0436,34644.0
2020-08-05 10:00:00,61.47,61.47,61.43,61.44,59674.0,52.0436,52.0436,52.0098,52.0182,59674.0
2020-08-05 10:30:00,61.44,61.44,61.41,61.42,47800.0,52.0182,52.0182,51.9928,52.0013,47800.0
2020-08-05 11:00:00,61.43,61.45,61.42,61.44,21695.0,52.0098,52.0267,52.0013,52.0182,21695.0
2020-08-05 11:30:00,61.44,61.45,61.43,61.45,23119.0,52.0182,52.0267,52.0098,52.0267,23119.0
2020-08-05 12:00:00,61.45,61.45,61.41,61.42,56332.0,52.0267,52.0267,51.9928,52.0013,56332.0
2020-08-05 12:30:00,61.44,61.44,61.42,61.43,81181.0,52.0182,52.0182,52.0013,52.0098,81181.0
2020-08-05 13:00:00,61.43,61.44,61.42,61.43,653368.0,52.0098,52.0182,52.0013,52.0098,653368.0
2020-08-05 13:30:00,61.44,61.45,61.43,61.45,28944.0,52.0182,52.0267,52.0098,52.0267,28944.0
2020-08-05 14:00:00,61.45,61.45,61.44,61.45,8921.0,52.0267,52.0267,52.0182,52.0267,8921.0
2020-08-05 14:30:00,61.45,61.46,61.43,61.44,27717.0,52.0267,52.0352,52.0098,52.0182,27717.0
2020-08-05 15:00:00,61.44,61.46,61.43,61.45,116383.0,52.0182,52.0352,52.0098,52.0267,116383.0
2020-08-05 15:30:00,61.46,61.46,61.42,61.42,35015.0,52.0352,52.0352,52.0013,52.0013,35015.0
2020-08-06 09:30:00,61.55,61.6,61.49,61.6,45515.0,52.1114,52.1537,52.0606,52.1537,45515.0
2020-08-06 10:00:00,61.6,61.61,61.58,61.6,27582.0,52.1537,52.1622,52.1368,52.1537,27582.0
2020-08-06 10:30:00,61.6,61.61,61.59,61.6,39985.0,52.1537,52.1622,52.1452,52.1537,39985.0
2020-08-06 11:00:00,61.61,61.61,61.57,61.59,77414.0,52.1622,52.1622,52.1283,52.1452,77414.0
2020-08-06 11:30:00,61.59,61.59,61.56,61.57,50484.0,52.1452,52.1452,52.1198,52.1283,50484.0
2020-08-06 12:00:00,61.57,61.58,61.55,61.56,188395.0,52.1283,52.1368,52.1114,52.1198,188395.0
2020-08-06 12:30:00,61.57,61.57,61.56,61.57,145231.0,52.1283,52.1283,52.1198,52.1283,145231.0
2020-08-06 13:00:00,61.57,61.57,61.54,61.54,44532.0,52.1283,52.1283,52.1029,52.1029,44532.0
2020-08-06 13:30:00,61.55,61.55,61.53,61.55,12486.0,52.1114,52.1114,52.0944,52.1114,12486.0
2020-08-06 14:00:00,61.55,61.55,61.52,61.52,162006.0,52.1114,52.1114,52.086,52.086,162006.0
2020-08-06 14:30:00,61.53,61.55,61.52,61.55,232525.0,52.0944,52.1114,52.086,52.1114,232525.0
2020-08-06 15:00:00,61.55,61.58,61.54,61.57,66176.0,52.1114,52.1368,52.1029,52.1283,66176.0
2020-08-06 15:30:00,61.56,61.63,61.55,61.56,193165.0,52.1198,52.1791,52.1114,52.1198,193165.0
2020-08-07 09:30:00,61.59,61.64,61.58,61.63,29128.0,52.1452,52.1876,52.1368,52.1791,29128.0
2020-08-07 10:00:00,61.63,61.64,61.57,61.58,11722.0,52.1791,52.1876,52.1283,52.1368,11722.0
2020-08-07 10:30:00,61.58,61.58,61.52,61.54,23937.0,52.1368,52.1368,52.086,52.1029,23937.0
2020-08-07 11:00:00,61.55,61.55,61.53,61.53,6360.0,52.1114,52.1114,52.0944,52.0944,6360.0
2020-08-07 11:30:00,61.53,61.53,61.5,61.5,90657.0,52.0944,52.0944,52.069,52.069,90657.0
2020-08-07 12:00:00,61.51,61.53,61.49,61.49,25208.0,52.0775,52.0944,52.0606,52.0606,25208.0
2020-08-07 12:30:00,61.5,61.51,61.49,61.49,27384.0,52.069,52.0775,52.0606,52.0606,27384.0
2020-08-07 13:00:00,61.48,61.49,61.45,61.46,43713.0,52.0521,52.0606,52.0267,52.0352,43713.0
2020-08-07 13:30:00,61.46,61.49,61.45,61.47,166440.0,52.0352,52.0606,52.0267,52.0436,166440.0
2020-08-07 14:00:00,61.48,61.48,61.44,61.47,202354.0,52.0521,52.0521,52.0182,52.0436,202354.0
2020-08-07 14:30:00,61.47,61.51,61.46,61.48,75225.0,52.0436,52.0775,52.0352,52.0521,75225.0
2020-08-07 15:00:00,61.47,61.5,61.45,61.48,71522.0,52.0436,52.069,52.0267,52.0521,71522.0
2020-08-07 15:30:00,61.48,61.48,61.41,61.48,185972.0,52.0521,52.0521,51.9928,52.0521,185972.0
2020-08-10 09:30:00,61.54,61.56,61.53,61.55,95420.0,52.1029,52.1198,52.0944,52.1114,95420.0
2020-08-10 10:00:00,61.55,61.56,61.53,61.56,29442.0,52.1114,52.1198,52.0944,52.1198,29442.0
2020-08-10 10:30:00,61.55,61.56,61.49,61.49,38910.0,52.1114,52.1198,52.0606,52.0606,38910.0
2020-08-10 11:00:00,61.48,61.49,61.46,61.47,11188.0,52.0521,52.0606,52.0352,52.0436,11188.0
2020-08-10 11:30:00,61.47,61.47,61.45,61.46,19236.0,52.0436,52.0436,52.0267,52.0352,19236.0
2020-08-10 12:00:00,61.46,61.49,61.45,61.48,32388.0,52.0352,52.0606,52.0267,52.0521,32388.0
2020-08-10 12:30:00,61.47,61.48,61.46,61.47,11333.0,52.0436,52.0521,52.0352,52.0436,11333.0
2020-08-10 13:00:00,61.48,61.48,61.44,61.46,25308.0,52.0521,52.0521,52.0182,52.0352,25308.0
2020-08-10 13:30:00,61.46,61.47,61.45,61.46,78097.0,52.0352,52.0436,52.0267,52.0352,78097.0
2020-08-10 14:00:00,61.46,61.46,61.45,61.46,28658.0,52.0352,52.0352,52.0267,52.0352,28658.0
2020-08-10 14:30:00,61.46,61.46,61.44,61.45,90267.0,52.0352,52.0352,52.0182,52.0267,90267.0
2020-08-10 15:00:00,61.45,61.48,61.44,61.45,86443.0,52.0267,52.0521,52.0182,52.0267,86443.0
2020-08-10 15:30:00,61.45,61.46,61.43,61.44,24752.0,52.0267,52.0352,52.0098,52.0182,24752.0
2020-08-11 09:30:00,61.41,61.43,61.23,61.26,1591354.0,51.9928,52.0098,51.8404,51.8658,1591354.0
2020-08-11 10:00:00,61.26,61.26,61.23,61.25,54612.0,51.8658,51.8658,51.8404,51.8574,54612.0
2020-08-11 10:30:00,61.24,61.24,61.21,61.24,67350.0,51.8489,51.8489,51.8235,51.8489,67350.0
2020-08-11 11:00:00,61.24,61.25,61.22,61.23,23933.0,51.8489,51.8574,51.832,51.8404,23933.0
2020-08-11 11:30:00,61.23,61.28,61.22,61.28,44627.0,51.8404,51.8828,51.832,51.8828,44627.0
2020-08-11 12:00:00,61.28,61.29,61.26,61.27,34243.0,51.8828,51.8912,51.8658,51.8743,34243.0
2020-08-11 12:30:00,61.27,61.29,61.26,61.28,22658.0,51.8743,51.8912,51.8658,51.8828,22658.0
2020-08-11 13:00:00,61.27,61.28,61.27,61.28,78019.0,51.8743,51.8828,51.8743,51.8828,78019.0
2020-08-11 13:30:00,61.27,61.28,61.27,61.28,36210.0,51.8743,51.8828,51.8743,51.8828,36210.0
2020-08-11 14:00:00,61.27,61.28,61.24,61.25,70200.0,51.8743,51.8828,51.8489,51.8574,70200.0
2020-08-11 14:30:00,61.25,61.26,61.22,61.23,31170.0,51.8574,51.8658,51.832,51.8404,31170.0
2020-08-11 15:00:00,61.24,61.27,61.21,61.26,109812.0,51.8489,51.8743,51.8235,51.8658,109812.0
2020-08-11 15:30:00,61.26,61.28,61.24,61.25,80709.0,51.8658,51.8828,51.8489,51.8574,80709.0
2020-08-12 09:30:00,61.22,61.24,61.18,61.21,56595.0,51.832,51.8489,51.7981,51.8235,56595.0
2020-08-12 10:00:00,61.21,61.21,61.17,61.19,17583.0,51.8235,51.8235,51.7896,51.8066,17583.0
2020-08-12 10:30:00,61.19,61.2,61.17,61.19,81513.0,51.8066,51.815,51.7896,51.8066,81513.0
2020-08-12 11:00:00,61.19,61.2,61.17,61.18,60860.0,51.8066,51.815,51.7896,51.7981,60860.0
2020-08-12 11:30:00,61.17,61.19,61.17,61.18,53118.0,51.7896,51.8066,51.7896,51.7981,53118.0
2020-08-12 12:00:00,61.19,61.21,61.18,61.21,29679.0,51.8066,51.8235,51.7981,51.8235,29679.0
2020-08-12 12:30:00,61.21,61.25,61.2,61.23,45914.0,51.8235,51.8574,51.815,51.8404,45914.0
2020-08-12 13:00:00,61.23,61.27,61.23,61.27,70829.0,51.8404,51.8743,51.8404,51.8743,70829.0
2020-08-12 13:30:00,61.27,61.28,61.26,61.26,125365.0,51.8743,51.8828,51.8658,51.8658,125365.0
2020-08-12 14:00:00,61.27,61.29,61.25,61.26,89097.0,51.8743,51.8912,51.8574,51.8658,89097.0
2020-08-12 14:30:00,61.26,61.26,61.22,61.25,44040.0,51.8658,51.8658,51.832,51.8574,44040.0
2020-08-12 15:00:00,61.24,61.25,61.22,61.23,130144.0,51.8489,51.8574,51.832,51.8404,130144.0
2020-08-12 15:30:00,61.23,61.24,61.19,61.21,182305.0,51.8404,51.8489,51.8066,51.8235,182305.0
2020-08-13 09:30:00,61.18,61.19,61.12,61.13,52556.0,51.7981,51.8066,51.7473,51.7558,52556.0
2020-08-13 10:00:00,61.13,61.16,61.12,61.16,50427.0,51.7558,51.7812,51.7473,51.7812,50427.0
2020-08-13 10:30:00,61.16,61.18,61.13,61.14,20839.0,51.7812,51.7981,51.7558,51.7642,20839.0
2020-08-13 11:00:00,61.14,61.15,61.13,61.15,36087.0,51.7642,51.7727,51.7558,51.7727,36087.0
2020-08-13 11:30:00,61.15,61.17,61.1,61.15,170401.0,51.7727,51.7896,51.7304,51.7727,170401.0
2020-08-13 12:00:00,61.15,61.15,61.14,61.15,46782.0,51.7727,51.7727,51.7642,51.7727,46782.0
2020-08-13 12:30:00,61.14,61.15,61.14,61.15,127290.0,51.7642,51.7727,51.7642,51.7727,127290.0
2020-08-13 13:00:00,61.15,61.15,61.04,61.05,71056.0,51.7727,51.7727,51.6796,51.688,71056.0
2020-08-13 13:30:00,61.04,61.06,60.99,61.0,92962.0,51.6796,51.6965,51.6373,51.6457,92962.0
2020-08-13 14:00:00,61.0,61.0,60.91,60.93,69735.0,51.6457,51.6457,51.5695,51.5865,69735.0
2020-08-13 14:30:00,60.93,60.93,60.88,60.93,43911.0,51.5865,51.5865,51.5441,51.5865,43911.0
2020-08-13 15:00:00,60.93,60.96,60.92,60.96,56707.0,51.5865,51.6119,51.578,51.6119,56707.0
2020-08-13 15:30:00,60.96,60.98,60.95,60.96,130979.0,51.6119,51.6288,51.6034,51.6119,130979.0
2020-08-14 09:30:00,61.0,61.0,60.9,60.95,116702.0,51.6457,51.6457,51.5611,51.6034,116702.0
2020-08-14 10:00:00,60.94,60.95,60.92,60.94,103439.0,51.5949,51.6034,51.578,51.5949,103439.0
2020-08-14 10:30:00,60.94,60.94,60.91,60.92,46778.0,51.5949,51.5949,51.5695,51.578,46778.0
2020-08-14 11:00:00,60.92,60.94,60.91,60.94,24121.0,51.578,51.5949,51.5695,51.5949,24121.0
2020-08-14 11:30:00,60.93,60.94,60.92,60.93,19490.0,51.5865,51.5949,51.578,51.5865,19490.0
2020-08-14 12:00:00,60.94,60.94,60.93,60.93,39382.0,51.5949,51.5949,51.5865,51.5865,39382.0
2020-08-14 12:30:00,60.94,60.94,60.92,60.93,26347.0,51.5949,51.5949,51.578,51.5865,26347.0
2020-08-14 13:00:00,60.92,60.93,60.9,60.91,31380.0,51.578,51.5865,51.5611,51.5695,31380.0
2020-08-14 13:30:00,60.9,60.91,60.89,60.9,92643.0,51.5611,51.5695,51.5526,51.5611,92643.0
2020-08-14 14:00:00,60.9,60.91,60.88,60.88,91277.0,51.5611,51.5695,51.5441,51.5441,91277.0
2020-08-14 14:30:00,60.88,60.89,60.85,60.86,61051.0,51.5441,51.5526,51.5187,51.5272,61051.0
2020-08-14 15:00:00,60.87,60.87,60.82,60.84,121060.0,51.5357,51.5357,51.4933,51.5103,121060.0
2020-08-14 15:30:00,60.83,60.84,60.79,60.79,65655.0,51.5018,51.5103,51.4679,51.4679,65655.0
2020-08-17 09:30:00,60.93,60.95,60.88,60.95,59743.0,51.5865,51.6034,51.5441,51.6034,59743.0
2020-08-17 10:00:00,60.95,60.98,60.93,60.98,48606.0,51.6034,51.6288,51.5865,51.6288,48606.0
2020-08-17 10:30:00,60.98,61.01,60.97,61.0,26834.0,51.6288,51.6542,51.6203,51.6457,26834.0
2020-08-17 11:00:00,61.0,61.02,60.99,61.0,86714.0,51.6457,51.6626,51.6373,51.6457,86714.0
2020-08-17 11:30:00,61.0,61.01,60.99,61.0,61313.0,51.6457,51.6542,51.6373,51.6457,61313.0
2020-08-17 12:00:00,60.99,61.02,60.99,61.01,118891.0,51.6373,51.6626,51.6373,51.6542,118891.0
2020-08-17 12:30:00,61.01,61.01,60.97,60.98,35353.0,51.6542,51.6542,51.6203,51.6288,35353.0
2020-08-17 13:00:00,60.98,60.98,60.97,60.98,16303.0,51.6288,51.6288,51.6203,51.6288,16303.0
2020-08-17 13:30:00,60.98,60.98,60.96,60.98,22065.0,51.6288,51.6288,51.6119,51.6288,22065.0
2020-08-17 14:00:00,60.98,60.99,60.95,60.97,48459.0,51.6288,51.6373,51.6034,51.6203,48459.0
2020-08-17 14:30:00,60.97,60.98,60.96,60.97,33366.0,51.6203,51.6288,51.6119,51.6203,33366.0
2020-08-17 15:00:00,60.97,60.98,60.94,60.96,56458.0,51.6203,51.6288,51.5949,51.6119,56458.0
2020-08-17 15:30:00,60.96,60.97,60.93,60.94,694907.0,51.6119,51.6203,51.5865,51.5949,694907.0
2020-08-18 09:30:00,60.97,60.99,60.96,60.97,61907.0,51.6203,51.6373,51.6119,51.6203,61907.0
2020-08-18 10:00:00,60.97,60.99,60.96,60.98,54813.0,51.6203,51.6373,51.6119,51.6288,54813.0
2020-08-18 10:30:00,60.98,61.02,60.95,61.02,219770.0,51.6288,51.6626,51.6034,51.6626,219770.0
2020-08-18 11:00:00,61.02,61.04,61.01,61.01,111265.0,51.6626,51.6796,51.6542,51.6542,111265.0
2020-08-18 11:30:00,61.02,61.04,61.0,61.03,40553.0,51.6626,51.6796,51.6457,51.6711,40553.0
2020-08-18 12:00:00,61.03,61.04,61.02,61.04,32533.0,51.6711,51.6796,51.6626,51.6796,32533.0
2020-08-18 12:30:00,61.04,61.06,61.03,61.05,32676.0,51.6796,51.6965,51.6711,51.688,32676.0
2020-08-18 13:00:00,61.05,61.05,61.03,61.04,23659.0,51.688,51.688,51.6711,51.6796,23659.0
2020-08-18 13:30:00,61.05,61.05,61.03,61.05,35935.0,51.688,51.688,51.6711,51.688,35935.0
2020-08-18 14:00:00,61.05,61.05,61.02,61.03,21042.0,51.688,51.688,51.6626,51.6711,21042.0
2020-08-18 14:30:00,61.03,61.06,61.02,61.06,49485.0,51.6711,51.6965,51.6626,51.6965,49485.0
2020-08-18 15:00:00,61.06,61.08,61.06,61.07,78131.0,51.6965,51.7134,51.6965,51.705,78131.0
2020-08-18 15:30:00,61.06,61.08,61.05,61.05,22706.0,51.6965,51.7134,51.688,51.688,22706.0
2020-08-19 09:30:00,61.1,61.13,61.09,61.11,80772.0,51.7304,51.7558,51.7219,51.7388,80772.0
2020-08-19 10:00:00,61.1,61.12,61.09,61.11,85280.0,51.7304,51.7473,51.7219,51.7388,85280.0
2020-08-19 10:30:00,61.12,61.12,61.1,61.11,117347.0,51.7473,51.7473,51.7304,51.7388,117347.0
2020-08-19 11:00:00,61.1,61.13,61.09,61.12,96169.0,51.7304,51.7558,51.7219,51.7473,96169.0
2020-08-19 11:30:00,61.11,61.12,61.11,61.12,72637.0,51.7388,51.7473,51.7388,51.7473,72637.0
2020-08-19 12:00:00,61.12,61.13,61.1,61.13,93734.0,51.7473,51.7558,51.7304,51.7558,93734.0
2020-08-19 12:30:00,61.13,61.13,61.11,61.12,53030.0,51.7558,51.7558,51.7388,51.7473,53030.0
2020-08-19 13:00:00,61.12,61.16,61.1,61.15,80653.0,51.7473,51.7812,51.7304,51.7727,80653.0
2020-08-19 13:30:00,61.15,61.15,61.12,61.14,53866.0,51.7727,51.7727,51.7473,51.7642,53866.0
2020-08-19 14:00:00,61.14,61.14,61.02,61.03,91482.0,51.7642,51.7642,51.6626,51.6711,91482.0
2020-08-19 14:30:00,61.03,61.08,61.02,61.07,352744.0,51.6711,51.7134,51.6626,51.705,352744.0
2020-08-19 15:00:00,61.06,61.08,61.03,61.05,589760.0,51.6965,51.7134,51.6711,51.688,589760.0
2020-08-19 15:30:00,61.05,61.06,60.99,61.04,132983.0,51.688,51.6965,51.6373,51.6796,132983.0
2020-08-20 09:30:00,61.12,61.13,61.04,61.08,67352.0,51.7473,51.7558,51.6796,51.7134,67352.0
2020-08-20 10:00:00,61.08,61.11,61.07,61.1,44842.0,51.7134,51.7388,51.705,51.7304,44842.0
2020-08-20 10:30:00,61.1,61.12,61.08,61.1,95344.0,51.7304,51.7473,51.7134,51.7304,95344.0
2020-08-20 11:00:00,61.1,61.11,61.08,61.09,11260.0,51.7304,51.7388,51.7134,51.7219,11260.0
2020-08-20 11:30:00,61.1,61.12,61.08,61.11,27644.0,51.7304,51.7473,51.7134,51.7388,27644.0
2020-08-20 12:00:00,61.11,61.12,61.09,61.1,23269.0,51.7388,51.7473,51.7219,51.7304,23269.0
2020-08-20 12:30:00,61.11,61.12,61.1,61.11,23585.0,51.7388,51.7473,51.7304,51.7388,23585.0
2020-08-20 13:00:00,61.11,61.11,61.08,61.1,8389.0,51.7388,51.7388,51.7134,51.7304,8389.0
2020-08-20 13:30:00,61.1,61.11,61.09,61.11,30714.0,51.7304,51.7388,51.7219,51.7388,30714.0
2020-08-20 14:00:00,61.1,61.11,61.09,61.11,45849.0,51.7304,51.7388,51.7219,51.7388,45849.0
2020-08-20 14:30:00,61.1,61.16,61.1,61.14,41931.0,51.7304,51.7812,51.7304,51.7642,41931.0
2020-08-20 15:00:00,61.14,61.14,61.11,61.11,60034.0,51.7642,51.7642,51.7388,51.7388,60034.0
2020-08-20 15:30:00,61.11,61.14,61.1,61.14,88437.0,51.7388,51.7642,51.7304,51.7642,88437.0
2020-08-21 09:30:00,61.18,61.18,61.1,61.11,22867.0,51.7981,51.7981,51.7304,51.7388,22867.0
2020-08-21 10:00:00,61.09,61.11,61.08,61.11,19469.0,51.7219,51.7388,51.7134,51.7388,19469.0
2020-08-21 10:30:00,61.12,61.14,61.08,61.14,332969.0,51.7473,51.7642,51.7134,51.7642,332969.0
2020-08-21 11:00:00,61.15,61.18,61.14,61.18,19921.0,51.7727,51.7981,51.7642,51.7981,19921.0
2020-08-21 11:30:00,61.18,61.18,61.16,61.17,21470.0,51.7981,51.7981,51.7812,51.7896,21470.0
2020-08-21 12:00:00,61.17,61.18,61.16,61.17,18647.0,51.7896,51.7981,51.7812,51.7896,18647.0
2020-08-21 12:30:00,61.17,61.17,61.15,61.17,13860.0,51.7896,51.7896,51.7727,51.7896,13860.0
2020-08-21 13:00:00,61.16,61.17,61.13,61.14,10712.0,51.7812,51.7896,51.7558,51.7642,10712.0
2020-08-21 13:30:00,61.14,61.15,61.13,61.15,26422.0,51.7642,51.7727,51.7558,51.7727,26422.0
2020-08-21 14:00:00,61.14,61.15,61.14,61.15,20968.0,51.7642,51.7727,51.7642,51.7727,20968.0
2020-08-21 14:30:00,61.14,61.15,61.11,61.13,31837.0,51.7642,51.7727,51.7388,51.7558,31837.0
2020-08-21 15:00:00,61.12,61.17,61.12,61.17,53142.0,51.7473,51.7896,51.7473,51.7896,53142.0
2020-08-21 15:30:00,61.15,61.19,61.15,61.18,43091.0,51.7727,51.8066,51.7727,51.7981,43091.0
2020-08-24 09:30:00,61.18,61.21,61.16,61.2,109891.0,51.7981,51.8235,51.7812,51.815,109891.0
2020-08-24 10:00:00,61.21,61.22,61.19,61.2,31387.0,51.8235,51.832,51.8066,51.815,31387.0
2020-08-24 10:30:00,61.2,61.21,61.16,61.17,69390.0,51.815,51.8235,51.7812,51.7896,69390.0
2020-08-24 11:00:00,61.17,61.18,61.13,61.13,50705.0,51.7896,51.7981,51.7558,51.7558,50705.0
2020-08-24 11:30:00,61.14,61.14,61.11,61.11,27190.0,51.7642,51.7642,51.7388,51.7388,27190.0
2020-08-24 12:00:00,61.11,61.13,61.1,61.12,49054.0,51.7388,51.7558,51.7304,51.7473,49054.0
2020-08-24 12:30:00,61.12,61.13,61.09,61.11,67604.0,51.7473,51.7558,51.7219,51.7388,67604.0
2020-08-24 13:00:00,61.11,61.13,61.11,61.13,18277.0,51.7388,51.7558,51.7388,51.7558,18277.0
2020-08-24 13:30:00,61.13,61.14,61.11,61.12,33096.0,51.7558,51.7642,51.7388,51.7473,33096.0
2020-08-24 14:00:00,61.13,61.13,61.11,61.11,37589.0,51.7558,51.7558,51.7388,51.7388,37589.0
2020-08-24 14:30:00,61.12,61.13,61.11,61.13,27380.0,51.7473,51.7558,51.7388,51.7558,27380.0
2020-08-24 15:00:00,61.13,61.13,61.11,61.13,81048.0,51.7558,51.7558,51.7388,51.7558,81048.0
2020-08-24 15:30:00,61.13,61.14,61.12,61.12,53270.0,51.7558,51.7642,51.7473,51.7473,53270.0
2020-08-25 09:30:00,61.0,61.01,60.95,60.95,76916.0,51.6457,51.6542,51.6034,51.6034,76916.0
2020-08-25 10:00:00,60.96,60.98,60.91,60.93,37440.0,51.6119,51.6288,51.5695,51.5865,37440.0
2020-08-25 10:30:00,60.92,60.93,60.88,60.89,46467.0,51.578,51.5865,51.5441,51.5526,46467.0
2020-08-25 11:00:00,60.89,60.93,60.87,60.88,21909.0,51.5526,51.5865,51.5357,51.5441,21909.0
2020-08-25 11:30:00,60.9,60.93,60.89,60.92,17569.0,51.5611,51.5865,51.5526,51.578,17569.0
2020-08-25 12:00:00,60.93,60.94,60.92,60.94,26117.0,51.5865,51.5949,51.578,51.5949,26117.0
2020-08-25 12:30:00,60.94,60.96,60.94,60.96,23422.0,51.5949,51.6119,51.5949,51.6119,23422.0
2020-08-25 13:00:00,60.97,61.01,60.97,61.01,21882.0,51.6203,51.6542,51.6203,51.6542,21882.0
2020-08-25 13:30:00,61.0,61.0,60.96,60.98,15007.0,51.6457,51.6457,51.6119,51.6288,15007.0
2020-08-25 14:00:00,60.97,61.01,60.97,61.0,58079.0,51.6203,51.6542,51.6203,51.6457,58079.0
2020-08-25 14:30:00,61.01,61.02,60.99,61.02,35095.0,51.6542,51.6626,51.6373,51.6626,35095.0
2020-08-25 15:00:00,61.01,61.01,60.99,61.0,103778.0,51.6542,51.6542,51.6373,51.6457,103778.0
2020-08-25 15:30:00,61.0,61.01,60.96,60.97,103470.0,51.6457,51.6542,51.6119,51.6203,103470.0
2020-08-26 09:30:00,60.99,61.0,60.93,60.95,42897.0,51.6373,51.6457,51.5865,51.6034,42897.0
2020-08-26 10:00:00,60.93,60.97,60.93,60.95,60049.0,51.5865,51.6203,51.5865,51.6034,60049.0
2020-08-26 10:30:00,60.95,60.96,60.91,60.92,24799.0,51.6034,51.6119,51.5695,51.578,24799.0
2020-08-26 11:00:00,60.92,60.95,60.92,60.94,37111.0,51.578,51.6034,51.578,51.5949,37111.0
2020-08-26 11:30:00,60.95,60.98,60.94,60.98,277738.0,51.6034,51.6288,51.5949,51.6288,277738.0
2020-08-26 12:00:00,60.98,61.0,60.97,60.99,99797.0,51.6288,51.6457,51.6203,51.6373,99797.0
2020-08-26 12:30:00,61.0,61.0,60.98,60.99,104063.0,51.6457,51.6457,51.6288,51.6373,104063.0
2020-08-26 13:00:00,60.99,61.06,60.98,61.06,157212.0,51.6373,51.6965,51.6288,51.6965,157212.0
2020-08-26 13:30:00,61.06,61.07,61.04,61.07,149185.0,51.6965,51.705,51.6796,51.705,149185.0
2020-08-26 14:00:00,61.07,61.07,61.06,61.07,114401.0,51.705,51.705,51.6965,51.705,114401.0
2020-08-26 14:30:00,61.07,61.09,61.06,61.07,1751466.0,51.705,51.7219,51.6965,51.705,1751466.0
2020-08-26 15:00:00,61.07,61.07,61.03,61.06,113268.0,51.705,51.705,51.6711,51.6965,113268.0
2020-08-26 15:30:00,61.04,61.06,61.04,61.04,63707.0,51.6796,51.6965,51.6796,51.6796,63707.0
2020-08-27 09:30:00,61.11,61.12,60.93,60.97,162929.0,51.7388,51.7473,51.5865,51.6203,162929.0
2020-08-27 10:00:00,60.96,60.97,60.91,60.94,54690.0,51.6119,51.6203,51.5695,51.5949,54690.0
2020-08-27 10:30:00,60.94,60.95,60.85,60.85,38159.0,51.5949,51.6034,51.5187,51.5187,38159.0
2020-08-27 11:00:00,60.84,60.88,60.83,60.84,92216.0,51.5103,51.5441,51.5018,51.5103,92216.0
2020-08-27 11:30:00,60.84,60.91,60.84,60.88,40202.0,51.5103,51.5695,51.5103,51.5441,40202.0
2020-08-27 12:00:00,60.88,60.88,60.85,60.86,59782.0,51.5441,51.5441,51.5187,51.5272,59782.0
2020-08-27 12:30:00,60.85,60.87,60.83,60.85,37120.0,51.5187,51.5357,51.5018,51.5187,37120.0
2020-08-27 13:00:00,60.84,60.91,60.83,60.85,35451.0,51.5103,51.5695,51.5018,51.5187,35451.0
2020-08-27 13:30:00,60.85,60.87,60.85,60.86,106529.0,51.5187,51.5357,51.5187,51.5272,106529.0
2020-08-27 14:00:00,60.87,60.87,60.85,60.86,39519.0,51.5357,51.5357,51.5187,51.5272,39519.0
2020-08-27 14:30:00,60.86,60.88,60.83,60.86,45895.0,51.5272,51.5441,51.5018,51.5272,45895.0
2020-08-27 15:00:00,60.86,60.87,60.85,60.87,87263.0,51.5272,51.5357,51.5187,51.5357,87263.0
2020-08-27 15:30:00,60.86,60.88,60.84,60.86,63661.0,51.5272,51.5441,51.5103,51.5272,63661.0
2020-08-28 09:30:00,60.93,60.97,60.91,60.95,76597.0,51.5865,51.6203,51.5695,51.6034,76597.0
2020-08-28 10:00:00,60.94,60.99,60.94,60.98,28769.0,51.5949,51.6373,51.5949,51.6288,28769.0
2020-08-28 10:30:00,60.98,60.98,60.95,60.97,32413.0,51.6288,51.6288,51.6034,51.6203,32413.0
2020-08-28 11:00:00,60.95,60.99,60.94,60.98,23021.0,51.6034,51.6373,51.5949,51.6288,23021.0
2020-08-28 11:30:00,60.99,60.99,60.96,60.98,11131.0,51.6373,51.6373,51.6119,51.6288,11131.0
2020-08-28 12:00:00,60.99,61.01,60.98,61.0,9391.0,51.6373,51.6542,51.6288,51.6457,9391.0
2020-08-28 12:30:00,60.99,61.0,60.95,60.96,25729.0,51.6373,51.6457,51.6034,51.6119,25729.0
2020-08-28 13:00:00,60.96,60.97,60.92,60.93,24647.0,51.6119,51.6203,51.578,51.5865,24647.0
2020-08-28 13:30:00,60.94,60.95,60.91,60.94,26710.0,51.5949,51.6034,51.5695,51.5949,26710.0
2020-08-28 14:00:00,60.94,60.97,60.93,60.97,26977.0,51.5949,51.6203,51.5865,51.6203,26977.0
2020-08-28 14:30:00,60.97,61.0,60.96,61.0,47550.0,51.6203,51.6457,51.6119,51.6457,47550.0
2020-08-28 15:00:00,61.0,61.01,60.98,60.98,82914.0,51.6457,51.6542,51.6288,51.6288,82914.0
2020-08-28 15:30:00,60.98,61.01,60.97,61.0,27366.0,51.6288,51.6542,51.6203,51.6457,27366.0
2020-08-31 09:30:00,61.01,61.04,60.99,61.03,83900.0,51.6542,51.6796,51.6373,51.6711,83900.0
2020-08-31 10:00:00,61.03,61.09,61.02,61.09,91051.0,51.6711,51.7219,51.6626,51.7219,91051.0
2020-08-31 10:30:00,61.09,61.1,61.06,61.08,74849.0,51.7219,51.7304,51.6965,51.7134,74849.0
2020-08-31 11:00:00,61.08,61.12,61.08,61.11,64250.0,51.7134,51.7473,51.7134,51.7388,64250.0
2020-08-31 11:30:00,61.11,61.13,61.09,61.12,98182.0,51.7388,51.7558,51.7219,51.7473,98182.0
2020-08-31 12:00:00,61.12,61.17,61.11,61.15,93699.0,51.7473,51.7896,51.7388,51.7727,93699.0
2020-08-31 12:30:00,61.17,61.18,61.15,61.17,39349.0,51.7896,51.7981,51.7727,51.7896,39349.0
2020-08-31 13:00:00,61.17,61.19,61.16,61.18,84238.0,51.7896,51.8066,51.7812,51.7981,84238.0
2020-08-31 13:30:00,61.18,61.19,61.17,61.18,52253.0,51.7981,51.8066,51.7896,51.7981,52253.0
2020-08-31 14:00:00,61.18,61.18,61.17,61.18,81989.0,51.7981,51.7981,51.7896,51.7981,81989.0
2020-08-31 14:30:00,61.18,61.2,61.1,61.19,134624.0,51.7981,51.815,51.7304,51.8066,134624.0
2020-08-31 15:00:00,61.2,61.2,61.11,61.13,197793.0,51.815,51.815,51.7388,51.7558,197793.0
2020-08-31 15:30:00,61.13,61.19,61.12,61.17,186248.0,51.7558,51.8066,51.7473,51.7896,186248.0
2020-09-01 09:30:00,61.04,61.06,60.96,61.03,105075.0,51.7859,51.8028,51.718,51.7774,105075.0
2020-09-01 10:00:00,61.03,61.03,60.98,60.99,72329.0,51.7774,51.7774,51.7349,51.7434,72329.0
2020-09-01 10:30:00,60.99,61.07,60.99,61.05,57927.0,51.7434,51.8113,51.7434,51.7943,57927.0
2020-09-01 11:00:00,61.04,61.08,61.04,61.07,32552.0,51.7859,51.8198,51.7859,51.8113,32552.0
2020-09-01 11:30:00,61.06,61.1,61.06,61.09,22348.0,51.8028,51.8368,51.8028,51.8283,22348.0
2020-09-01 12:00:00,61.08,61.1,61.07,61.1,44057.0,51.8198,51.8368,51.8113,51.8368,44057.0
2020-09-01 12:30:00,61.09,61.1,61.08,61.1,26735.0,51.8283,51.8368,51.8198,51.8368,26735.0
2020-09-01 13:00:00,61.09,61.16,61.08,61.16,49051.0,51.8283,51.8877,51.8198,51.8877,49051.0
2020-09-01 13:30:00,61.14,61.18,61.13,61.15,52843.0,51.8707,51.9046,51.8622,51.8792,52843.0
2020-09-01 14:00:00,61.17,61.18,61.14,61.18,91465.0,51.8961,51.9046,51.8707,51.9046,91465.0
2020-09-01 14:30:00,61.17,61.2,61.16,61.19,106561.0,51.8961,51.9216,51.8877,51.9131,106561.0
2020-09-01 15:00:00,61.2,61.23,61.18,61.2,189694.0,51.9216,51.947,51.9046,51.9216,189694.0
2020-09-01 15:30:00,61.2,61.22,61.18,61.2,146471.0,51.9216,51.9386,51.9046,51.9216,146471.0
2020-09-02 09:30:00,61.21,61.28,61.16,61.28,57583.0,51.9301,51.9895,51.8877,51.9895,57583.0
2020-09-02 10:00:00,61.27,61.3,61.25,61.3,56355.0,51.981,52.0064,51.964,52.0064,56355.0
2020-09-02 10:30:00,61.29,61.3,61.26,61.3,24968.0,51.9979,52.0064,51.9725,52.0064,24968.0
2020-09-02 11:00:00,61.31,61.32,61.28,61.3,26016.0,52.0149,52.0234,51.9895,52.0064,26016.0
2020-09-02 11:30:00,61.3,61.32,61.29,61.3,31405.0,52.0064,52.0234,51.9979,52.0064,31405.0
2020-09-02 12:00:00,61.28,61.32,61.28,61.3,48313.0,51.9895,52.0234,51.9895,52.0064,48313.0
2020-09-02 12:30:00,61.3,61.3,61.29,61.29,33408.0,52.0064,52.0064,51.9979,51.9979,33408.0
2020-09-02 13:00:00,61.3,61.32,61.29,61.3,48194.0,52.0064,52.0234,51.9979,52.0064,48194.0
2020-09-02 13:30:00,61.3,61.32,61.29,61.31,53776.0,52.0064,52.0234,51.9979,52.0149,53776.0
2020-09-02 14:00:00,61.31,61.32,61.29,61.3,41536.0,52.0149,52.0234,51.9979,52.0064,41536.0
2020-09-02 14:30:00,61.3,61.32,61.29,61.31,43808.0,52.0064,52.0234,51.9979,52.0149,43808.0
2020-09-02 15:00:00,61.31,61.33,61.3,61.31,1128850.0,52.0149,52.0319,52.0064,52.0149,1128850.0
2020-09-02 15:30:00,61.3,61.33,61.3,61.32,137928.0,52.0064,52.0319,52.0064,52.0234,137928.0
2020-09-03 09:30:00,61.34,61.39,61.29,61.34,42788.0,52.0404,52.0828,51.9979,52.0404,42788.0
2020-09-03 10:00:00,61.34,61.35,61.27,61.27,57252.0,52.0404,52.0489,51.981,51.981,57252.0
2020-09-03 10:30:00,61.27,61.29,61.26,61.28,49700.0,51.981,51.9979,51.9725,51.9895,49700.0
2020-09-03 11:00:00,61.27,61.33,61.23,61.25,62679.0,51.981,52.0319,51.947,51.964,62679.0
2020-09-03 11:30:00,61.25,61.29,61.23,61.27,37575.0,51.964,51.9979,51.947,51.981,37575.0
2020-09-03 12:00:00,61.25,61.29,61.24,61.29,48317.0,51.964,51.9979,51.9555,51.9979,48317.0
2020-09-03 12:30:00,61.29,61.31,61.27,61.29,42594.0,51.9979,52.0149,51.981,51.9979,42594.0
2020-09-03 13:00:00,61.28,61.3,61.26,61.28,37418.0,51.9895,52.0064,51.9725,51.9895,37418.0
2020-09-03 13:30:00,61.29,61.31,61.27,61.3,34914.0,51.9979,52.0149,51.981,52.0064,34914.0
2020-09-03 14:00:00,61.3,61.34,61.3,61.32,37706.0,52.0064,52.0404,52.0064,52.0234,37706.0
2020-09-03 14:30:00,61.33,61.34,61.27,61.31,60124.0,52.0319,52.0404,51.981,52.0149,60124.0
2020-09-03 15:00:00,61.31,61.34,61.28,61.29,128566.0,52.0149,52.0404,51.9895,51.9979,128566.0
2020-09-03 15:30:00,61.29,61.3,61.25,61.26,148892.0,51.9979,52.0064,51.964,51.9725,148892.0
2020-09-04 09:30:00,61.13,61.16,61.06,61.06,104866.0,51.8622,51.8877,51.8028,51.8028,104866.0
2020-09-04 10:00:00,61.05,61.07,61.0,61.05,20638.0,51.7943,51.8113,51.7519,51.7943,20638.0
2020-09-04 10:30:00,61.03,61.06,61.01,61.05,75133.0,51.7774,51.8028,51.7604,51.7943,75133.0
2020-09-04 11:00:00,61.05,61.07,60.99,61.01,66568.0,51.7943,51.8113,51.7434,51.7604,66568.0
2020-09-04 11:30:00,61.02,61.04,60.99,61.01,23783.0,51.7689,51.7859,51.7434,51.7604,23783.0
2020-09-04 12:00:00,61.01,61.02,60.97,61.01,23488.0,51.7604,51.7689,51.7265,51.7604,23488.0
2020-09-04 12:30:00,61.01,61.05,61.0,61.01,8546.0,51.7604,51.7943,51.7519,51.7604,8546.0
2020-09-04 13:00:00,61.0,61.0,60.95,60.98,8397.0,51.7519,51.7519,51.7095,51.7349,8397.0
2020-09-04 13:30:00,60.97,60.99,60.96,60.98,27722.0,51.7265,51.7434,51.718,51.7349,27722.0
2020-09-04 14:00:00,60.98,60.99,60.94,60.95,13526.0,51.7349,51.7434,51.701,51.7095,13526.0
2020-09-04 14:30:00,60.95,61.02,60.95,60.99,34315.0,51.7095,51.7689,51.7095,51.7434,34315.0
2020-09-04 15:00:00,61.0,61.03,60.98,61.02,45738.0,51.7519,51.7774,51.7349,51.7689,45738.0
2020-09-04 15:30:00,61.01,61.01,60.92,60.92,89298.0,51.7604,51.7604,51.684,51.684,89298.0
2020-09-08 09:30:00,60.93,60.95,60.87,60.94,60568.0,51.6925,51.7095,51.6416,51.701,60568.0
2020-09-08 10:00:00,60.94,60.99,60.89,60.98,26870.0,51.701,51.7434,51.6586,51.7349,26870.0
2020-09-08 10:30:00,60.97,60.98,60.89,60.94,763776.0,51.7265,51.7349,51.6586,51.701,763776.0
2020-09-08 11:00:00,60.94,60.98,60.94,60.97,18660.0,51.701,51.7349,51.701,51.7265,18660.0
2020-09-08 11:30:00,60.96,60.97,60.92,60.93,17561.0,51.718,51.7265,51.684,51.6925,17561.0
2020-09-08 12:00:00,60.93,60.98,60.92,60.97,33889.0,51.6925,51.7349,51.684,51.7265,33889.0
2020-09-08 12:30:00,60.96,60.96,60.93,60.95,56093.0,51.718,51.718,51.6925,51.7095,56093.0
2020-09-08 13:00:00,60.93,60.96,60.92,60.96,37821.0,51.6925,51.718,51.684,51.718,37821.0
2020-09-08 13:30:00,60.96,60.97,60.93,60.95,28210.0,51.718,51.7265,51.6925,51.7095,28210.0
2020-09-08 14:00:00,60.95,60.96,60.94,60.96,44250.0,51.7095,51.718,51.701,51.718,44250.0
2020-09-08 14:30:00,60.96,60.96,60.91,60.95,39245.0,51.718,51.718,51.6756,51.7095,39245.0
2020-09-08 15:00:00,60.94,60.94,60.9,60.93,69301.0,51.701,51.701,51.6671,51.6925,69301.0
2020-09-08 15:30:00,60.93,60.95,60.9,60.93,98793.0,51.6925,51.7095,51.6671,51.6925,98793.0
2020-09-09 09:30:00,61.01,61.01,60.95,60.98,32459.0,51.7604,51.7604,51.7095,51.7349,32459.0
2020-09-09 10:00:00,60.98,61.02,60.97,60.99,14164.0,51.7349,51.7689,51.7265,51.7434,14164.0
2020-09-09 10:30:00,60.99,61.01,60.95,60.97,39809.0,51.7434,51.7604,51.7095,51.7265,39809.0
2020-09-09 11:00:00,60.97,60.99,60.95,60.97,209039.0,51.7265,51.7434,51.7095,51.7265,209039.0
2020-09-09 11:30:00,60.97,60.99,60.97,60.98,31903.0,51.7265,51.7434,51.7265,51.7349,31903.0
2020-09-09 12:00:00,60.98,60.98,60.96,60.97,82972.0,51.7349,51.7349,51.718,51.7265,82972.0
2020-09-09 12:30:00,60.98,60.99,60.96,60.97,17201.0,51.7349,51.7434,51.718,51.7265,17201.0
2020-09-09 13:00:00,60.97,60.98,60.93,60.98,19914.0,51.7265,51.7349,51.6925,51.7349,19914.0
2020-09-09 13:30:00,60.97,61.0,60.96,60.98,24477.0,51.7265,51.7519,51.718,51.7349,24477.0
2020-09-09 14:00:00,60.98,60.99,60.95,60.97,45725.0,51.7349,51.7434,51.7095,51.7265,45725.0
2020-09-09 14:30:00,60.97,60.98,60.94,60.96,30885.0,51.7265,51.7349,51.701,51.718,30885.0
2020-09-09 15:00:00,60.97,60.99,60.95,60.98,65771.0,51.7265,51.7434,51.7095,51.7349,65771.0
2020-09-09 15:30:00,60.98,60.99,60.96,60.99,33385.0,51.7349,51.7434,51.718,51.7434,33385.0
2020-09-10 09:30:00,60.96,61.01,60.96,61.0,64486.0,51.718,51.7604,51.718,51.7519,64486.0
2020-09-10 10:00:00,60.99,61.02,60.98,60.99,25465.0,51.7434,51.7689,51.7349,51.7434,25465.0
2020-09-10 10:30:00,60.98,61.0,60.93,60.95,18874.0,51.7349,51.7519,51.6925,51.7095,18874.0
2020-09-10 11:00:00,60.94,60.96,60.92,60.94,10605.0,51.701,51.718,51.684,51.701,10605.0
2020-09-10 11:30:00,60.94,60.95,60.91,60.95,759111.0,51.701,51.7095,51.6756,51.7095,759111.0
2020-09-10 12:00:00,60.95,60.96,60.93,60.96,29990.0,51.7095,51.718,51.6925,51.718,29990.0
2020-09-10 12:30:00,60.94,60.96,60.94,60.94,30601.0,51.701,51.718,51.701,51.701,30601.0
2020-09-10 13:00:00,60.94,61.01,60.94,61.01,21948.0,51.701,51.7604,51.701,51.7604,21948.0
2020-09-10 13:30:00,61.01,61.04,60.99,61.0,38423.0,51.7604,51.7859,51.7434,51.7519,38423.0
2020-09-10 14:00:00,61.0,61.02,60.93,60.93,46585.0,51.7519,51.7689,51.6925,51.6925,46585.0
2020-09-10 14:30:00,60.92,60.98,60.92,60.96,64395.0,51.684,51.7349,51.684,51.718,64395.0
2020-09-10 15:00:00,60.95,60.98,60.92,60.98,50916.0,51.7095,51.7349,51.684,51.7349,50916.0
2020-09-10 15:30:00,60.98,60.99,60.96,60.98,85633.0,51.7349,51.7434,51.718,51.7349,85633.0
2020-09-11 09:30:00,61.03,61.04,60.97,60.98,54692.0,51.7774,51.7859,51.7265,51.7349,54692.0
2020-09-11 10:00:00,60.98,61.0,60.97,60.98,40746.0,51.7349,51.7519,51.7265,51.7349,40746.0
2020-09-11 10:30:00,60.98,61.01,60.96,61.01,31979.0,51.7349,51.7604,51.718,51.7604,31979.0
2020-09-11 11:00:00,61.01,61.01,60.98,60.99,33475.0,51.7604,51.7604,51.7349,51.7434,33475.0
2020-09-11 11:30:00,60.99,61.01,60.98,61.0,27423.0,51.7434,51.7604,51.7349,51.7519,27423.0
2020-09-11 12:00:00,60.99,61.01,60.98,61.01,15883.0,51.7434,51.7604,51.7349,51.7604,15883.0
2020-09-11 12:30:00,61.01,61.01,61.0,61.01,36894.0,51.7604,51.7604,51.7519,51.7604,36894.0
2020-09-11 13:00:00,61.01,61.01,60.99,61.01,25773.0,51.7604,51.7604,51.7434,51.7604,25773.0
2020-09-11 13:30:00,61.0,61.01,60.98,60.98,37973.0,51.7519,51.7604,51.7349,51.7349,37973.0
2020-09-11 14:00:00,60.99,61.03,60.99,61.02,4574.0,51.7434,51.7774,51.7434,51.7689,4574.0
2020-09-11 14:30:00,61.03,61.07,61.02,61.04,64510.0,51.7774,51.8113,51.7689,51.7859,64510.0
2020-09-11 15:00:00,61.04,61.07,61.01,61.06,75344.0,51.7859,51.8113,51.7604,51.8028,75344.0
2020-09-11 15:30:00,61.06,61.08,61.04,61.05,88675.0,51.8028,51.8198,51.7859,51.7943,88675.0
2020-09-14 09:30:00,61.09,61.13,61.07,61.12,73763.0,51.8283,51.8622,51.8113,51.8537,73763.0
2020-09-14 10:00:00,61.11,61.16,61.11,61.15,16315.0,51.8452,51.8877,51.8452,51.8792,16315.0
2020-09-14 10:30:00,61.14,61.15,61.1,61.14,37530.0,51.8707,51.8792,51.8368,51.8707,37530.0
2020-09-14 11:00:00,61.13,61.14,61.1,61.11,27530.0,51.8622,51.8707,51.8368,51.8452,27530.0
2020-09-14 11:30:00,61.11,61.15,61.11,61.14,24303.0,51.8452,51.8792,51.8452,51.8707,24303.0
2020-09-14 12:00:00,61.14,61.16,61.13,61.16,17148.0,51.8707,51.8877,51.8622,51.8877,17148.0
2020-09-14 12:30:00,61.15,61.16,61.13,61.15,26740.0,51.8792,51.8877,51.8622,51.8792,26740.0
2020-09-14 13:00:00,61.15,61.15,61.11,61.12,33648.0,51.8792,51.8792,51.8452,51.8537,33648.0
2020-09-14 13:30:00,61.11,61.13,61.11,61.13,29087.0,51.8452,51.8622,51.8452,51.8622,29087.0
2020-09-14 14:00:00,61.13,61.13,61.11,61.13,26852.0,51.8622,51.8622,51.8452,51.8622,26852.0
2020-09-14 14:30:00,61.13,61.13,61.08,61.09,35905.0,51.8622,51.8622,51.8198,51.8283,35905.0
2020-09-14 15:00:00,61.1,61.1,61.08,61.1,53187.0,51.8368,51.8368,51.8198,51.8368,53187.0
2020-09-14 15:30:00,61.1,61.1,61.07,61.07,37885.0,51.8368,51.8368,51.8113,51.8113,37885.0
2020-09-15 09:30:00,61.1,61.13,61.08,61.11,27493.0,51.8368,51.8622,51.8198,51.8452,27493.0
2020-09-15 10:00:00,61.11,61.15,61.11,61.13,25830.0,51.8452,51.8792,51.8452,51.8622,25830.0
2020-09-15 10:30:00,61.13,61.13,61.11,61.12,35227.0,51.8622,51.8622,51.8452,51.8537,35227.0
2020-09-15 11:00:00,61.12,61.13,61.1,61.11,57469.0,51.8537,51.8622,51.8368,51.8452,57469.0
2020-09-15 11:30:00,61.13,61.13,61.1,61.11,182306.0,51.8622,51.8622,51.8368,51.8452,182306.0
2020-09-15 12:00:00,61.12,61.12,61.1,61.12,32756.0,51.8537,51.8537,51.8368,51.8537,32756.0
2020-09-15 12:30:00,61.11,61.12,61.1,61.12,25585.0,51.8452,51.8537,51.8368,51.8537,25585.0
2020-09-15 13:00:00,61.12,61.15,61.11,61.14,42347.0,51.8537,51.8792,51.8452,51.8707,42347.0
2020-09-15 13:30:00,61.13,61.14,61.12,61.13,20134.0,51.8622,51.8707,51.8537,51.8622,20134.0
2020-09-15 14:00:00,61.13,61.14,61.11,61.13,32486.0,51.8622,51.8707,51.8452,51.8622,32486.0
2020-09-15 14:30:00,61.12,61.14,61.1,61.13,259701.0,51.8537,51.8707,51.8368,51.8622,259701.0
2020-09-15 15:00:00,61.13,61.14,61.12,61.13,72093.0,51.8622,51.8707,51.8537,51.8622,72093.0
2020-09-15 15:30:00,61.13,61.14,61.11,61.12,55244.0,51.8622,51.8707,51.8452,51.8537,55244.0
2020-09-16 09:30:00,61.19,61.22,61.15,61.2,109109.0,51.9131,51.9386,51.8792,51.9216,109109.0
2020-09-16 10:00:00,61.21,61.21,61.16,61.17,77035.0,51.9301,51.9301,51.8877,51.8961,77035.0
2020-09-16 10:30:00,61.17,61.18,61.15,61.18,67493.0,51.8961,51.9046,51.8792,51.9046,67493.0
2020-09-16 11:00:00,61.18,61.18,61.15,61.16,64291.0,51.9046,51.9046,51.8792,51.8877,64291.0
2020-09-16 11:30:00,61.16,61.18,61.15,61.17,60240.0,51.8877,51.9046,51.8792,51.8961,60240.0
2020-09-16 12:00:00,61.17,61.18,61.17,61.17,95073.0,51.8961,51.9046,51.8961,51.8961,95073.0
2020-09-16 12:30:00,61.18,61.18,61.16,61.17,63925.0,51.9046,51.9046,51.8877,51.8961,63925.0
2020-09-16 13:00:00,61.17,61.19,61.16,61.18,70216.0,51.8961,51.9131,51.8877,51.9046,70216.0
2020-09-16 13:30:00,61.18,61.23,61.18,61.22,76113.0,51.9046,51.947,51.9046,51.9386,76113.0
2020-09-16 14:00:00,61.23,61.26,61.19,61.24,94840.0,51.947,51.9725,51.9131,51.9555,94840.0
2020-09-16 14:30:00,61.24,61.25,61.13,61.2,118455.0,51.9555,51.964,51.8622,51.9216,118455.0
2020-09-16 15:00:00,61.2,61.23,61.17,61.18,126299.0,51.9216,51.947,51.8961,51.9046,126299.0
2020-09-16 15:30:00,61.18,61.18,61.14,61.17,228965.0,51.9046,51.9046,51.8707,51.8961,228965.0
2020-09-17 09:30:00,61.22,61.22,61.16,61.17,91982.0,51.9386,51.9386,51.8877,51.8961,91982.0
2020-09-17 10:00:00,61.17,61.19,61.16,61.18,14508.0,51.8961,51.9131,51.8877,51.9046,14508.0
2020-09-17 10:30:00,61.18,61.2,61.17,61.2,56706.0,51.9046,51.9216,51.8961,51.9216,56706.0
2020-09-17 11:00:00,61.2,61.21,61.16,61.18,35659.0,51.9216,51.9301,51.8877,51.9046,35659.0
2020-09-17 11:30:00,61.17,61.17,61.1,61.11,22332.0,51.8961,51.8961,51.8368,51.8452,22332.0
2020-09-17 12:00:00,61.11,61.12,61.09,61.1,19384.0,51.8452,51.8537,51.8283,51.8368,19384.0
2020-09-17 12:30:00,61.11,61.11,61.09,61.11,10735.0,51.8452,51.8452,51.8283,51.8452,10735.0
2020-09-17 13:00:00,61.1,61.11,61.09,61.1,20886.0,51.8368,51.8452,51.8283,51.8368,20886.0
2020-09-17 13:30:00,61.1,61.13,61.09,61.12,18452.0,51.8368,51.8622,51.8283,51.8537,18452.0
2020-09-17 14:00:00,61.11,61.12,61.1,61.11,25109.0,51.8452,51.8537,51.8368,51.8452,25109.0
2020-09-17 14:30:00,61.09,61.12,61.09,61.12,28073.0,51.8283,51.8537,51.8283,51.8537,28073.0
2020-09-17 15:00:00,61.12,61.12,61.1,61.12,97710.0,51.8537,51.8537,51.8368,51.8537,97710.0
2020-09-17 15:30:00,61.12,61.16,61.11,61.14,56816.0,51.8537,51.8877,51.8452,51.8707,56816.0
2020-09-18 09:30:00,61.16,61.17,61.09,61.15,40523.0,51.8877,51.8961,51.8283,51.8792,40523.0
2020-09-18 10:00:00,61.14,61.16,61.11,61.11,8349.0,51.8707,51.8877,51.8452,51.8452,8349.0
2020-09-18 10:30:00,61.1,61.13,61.09,61.11,31032.0,51.8368,51.8622,51.8283,51.8452,31032.0
2020-09-18 11:00:00,61.1,61.15,61.1,61.13,260672.0,51.8368,51.8792,51.8368,51.8622,260672.0
2020-09-18 11:30:00,61.13,61.16,61.12,61.16,411106.0,51.8622,51.8877,51.8537,51.8877,411106.0
2020-09-18 12:00:00,61.15,61.16,61.14,61.14,40399.0,51.8792,51.8877,51.8707,51.8707,40399.0
2020-09-18 12:30:00,61.14,61.15,61.12,61.13,12508.0,51.8707,51.8792,51.8537,51.8622,12508.0
2020-09-18 13:00:00,61.12,61.13,61.09,61.09,14492.0,51.8537,51.8622,51.8283,51.8283,14492.0
2020-09-18 13:30:00,61.07,61.12,61.06,61.12,66264.0,51.8113,51.8537,51.8028,51.8537,66264.0
2020-09-18 14:00:00,61.11,61.12,61.1,61.11,17254.0,51.8452,51.8537,51.8368,51.8452,17254.0
2020-09-18 14:30:00,61.11,61.11,61.08,61.09,34936.0,51.8452,51.8452,51.8198,51.8283,34936.0
2020-09-18 15:00:00,61.09,61.1,61.06,61.08,69736.0,51.8283,51.8368,51.8028,51.8198,69736.0
2020-09-18 15:30:00,61.07,61.08,61.05,61.06,31795.0,51.8113,51.8198,51.7943,51.8028,31795.0
2020-09-21 09:30:00,61.11,61.11,61.05,61.07,113899.0,51.8452,51.8452,51.7943,51.8113,113899.0
2020-09-21 10:00:00,61.07,61.09,61.05,61.07,30320.0,51.8113,51.8283,51.7943,51.8113,30320.0
2020-09-21 10:30:00,61.06,61.07,61.04,61.07,34028.0,51.8028,51.8113,51.7859,51.8113,34028.0
2020-09-21 11:00:00,61.07,61.07,61.0,61.01,26798.0,51.8113,51.8113,51.7519,51.7604,26798.0
2020-09-21 11:30:00,61.03,61.06,61.01,61.06,15912.0,51.7774,51.8028,51.7604,51.8028,15912.0
2020-09-21 12:00:00,61.06,61.08,61.05,61.05,7601.0,51.8028,51.8198,51.7943,51.7943,7601.0
2020-09-21 12:30:00,61.06,61.07,61.03,61.03,21405.0,51.8028,51.8113,51.7774,51.7774,21405.0
2020-09-21 13:00:00,61.03,61.06,61.02,61.06,9595.0,51.7774,51.8028,51.7689,51.8028,9595.0
2020-09-21 13:30:00,61.04,61.06,61.02,61.02,21581.0,51.7859,51.8028,51.7689,51.7689,21581.0
2020-09-21 14:00:00,61.03,61.03,61.0,61.02,25215.0,51.7774,51.7774,51.7519,51.7689,25215.0
2020-09-21 14:30:00,61.01,61.03,61.01,61.01,28677.0,51.7604,51.7774,51.7604,51.7604,28677.0
2020-09-21 15:00:00,61.02,61.04,61.01,61.03,98296.0,51.7689,51.7859,51.7604,51.7774,98296.0
2020-09-21 15:30:00,61.03,61.04,61.0,61.03,47580.0,51.7774,51.7859,51.7519,51.7774,47580.0
2020-09-22 09:30:00,61.07,61.08,61.03,61.08,38551.0,51.8113,51.8198,51.7774,51.8198,38551.0
2020-09-22 10:00:00,61.07,61.08,61.04,61.04,42782.0,51.8113,51.8198,51.7859,51.7859,42782.0
2020-09-22 10:30:00,61.07,61.08,61.04,61.05,38516.0,51.8113,51.8198,51.7859,51.7943,38516.0
2020-09-22 11:00:00,61.06,61.07,61.03,61.04,7839.0,51.8028,51.8113,51.7774,51.7859,7839.0
2020-09-22 11:30:00,61.03,61.04,61.02,61.03,35187.0,51.7774,51.7859,51.7689,51.7774,35187.0
2020-09-22 12:00:00,61.03,61.06,61.02,61.06,31296.0,51.7774,51.8028,51.7689,51.8028,31296.0
2020-09-22 12:30:00,61.05,61.07,61.05,61.05,15703.0,51.7943,51.8113,51.7943,51.7943,15703.0
2020-09-22 13:00:00,61.06,61.09,61.05,61.08,37802.0,51.8028,51.8283,51.7943,51.8198,37802.0
2020-09-22 13:30:00,61.08,61.1,61.06,61.07,30223.0,51.8198,51.8368,51.8028,51.8113,30223.0
2020-09-22 14:00:00,61.08,61.09,61.07,61.08,404358.0,51.8198,51.8283,51.8113,51.8198,404358.0
2020-09-22 14:30:00,61.1,61.1,61.07,61.09,395010.0,51.8368,51.8368,51.8113,51.8283,395010.0
2020-09-22 15:00:00,61.08,61.09,61.07,61.08,165188.0,51.8198,51.8283,51.8113,51.8198,165188.0
2020-09-22 15:30:00,61.08,61.11,61.06,61.08,729968.0,51.8198,51.8452,51.8028,51.8198,729968.0
2020-09-23 09:30:00,61.0,61.08,61.0,61.03,72703.0,51.7519,51.8198,51.7519,51.7774,72703.0
2020-09-23 10:00:00,61.03,61.03,60.97,60.99,91123.0,51.7774,51.7774,51.7265,51.7434,91123.0
2020-09-23 10:30:00,60.99,60.99,60.95,60.96,74504.0,51.7434,51.7434,51.7095,51.718,74504.0
2020-09-23 11:00:00,60.96,60.97,60.95,60.96,22060.0,51.718,51.7265,51.7095,51.718,22060.0
2020-09-23 11:30:00,60.96,60.96,60.92,60.93,81565.0,51.718,51.718,51.684,51.6925,81565.0
2020-09-23 12:00:00,60.93,60.95,60.92,60.94,14336.0,51.6925,51.7095,51.684,51.701,14336.0
2020-09-23 12:30:00,60.93,60.94,60.92,60.92,21100.0,51.6925,51.701,51.684,51.684,21100.0
2020-09-23 13:00:00,60.92,60.94,60.91,60.92,34465.0,51.684,51.701,51.6756,51.684,34465.0
2020-09-23 13:30:00,60.92,60.93,60.89,60.92,42978.0,51.684,51.6925,51.6586,51.684,42978.0
2020-09-23 14:00:00,60.91,60.91,60.85,60.86,59013.0,51.6756,51.6756,51.6247,51.6331,59013.0
2020-09-23 14:30:00,60.86,60.88,60.84,60.86,39141.0,51.6331,51.6501,51.6162,51.6331,39141.0
2020-09-23 15:00:00,60.84,60.87,60.81,60.84,76656.0,51.6162,51.6416,51.5907,51.6162,76656.0
2020-09-23 15:30:00,60.85,60.85,60.79,60.79,204106.0,51.6247,51.6247,51.5738,51.5738,204106.0
2020-09-24 09:30:00,60.71,60.75,60.62,60.72,77857.0,51.5059,51.5398,51.4295,51.5144,77857.0
2020-09-24 10:00:00,60.72,60.76,60.71,60.73,19123.0,51.5144,51.5483,51.5059,51.5228,19123.0
2020-09-24 10:30:00,60.72,60.74,60.7,60.73,27873.0,51.5144,51.5313,51.4974,51.5228,27873.0
2020-09-24 11:00:00,60.74,60.77,60.72,60.75,34748.0,51.5313,51.5568,51.5144,51.5398,34748.0
2020-09-24 11:30:00,60.74,60.74,60.72,60.72,16038.0,51.5313,51.5313,51.5144,51.5144,16038.0
2020-09-24 12:00:00,60.72,60.77,60.72,60.76,26721.0,51.5144,51.5568,51.5144,51.5483,26721.0
2020-09-24 12:30:00,60.76,60.76,60.72,60.73,28051.0,51.5483,51.5483,51.5144,51.5228,28051.0
2020-09-24 13:00:00,60.73,60.77,60.73,60.76,32826.0,51.5228,51.5568,51.5228,51.5483,32826.0
2020-09-24 13:30:00,60.76,60.78,60.75,60.75,47294.0,51.5483,51.5653,51.5398,51.5398,47294.0
2020-09-24 14:00:00,60.74,60.76,60.71,60.72,78398.0,51.5313,51.5483,51.5059,51.5144,78398.0
2020-09-24 14:30:00,60.73,60.73,60.69,60.69,77626.0,51.5228,51.5228,51.4889,51.4889,77626.0
2020-09-24 15:00:00,60.7,60.71,60.62,60.63,137811.0,51.4974,51.5059,51.4295,51.438,137811.0
2020-09-24 15:30:00,60.63,60.68,60.62,60.64,67430.0,51.438,51.4804,51.4295,51.4465,67430.0
2020-09-25 09:30:00,60.64,60.68,60.63,60.65,70800.0,51.4465,51.4804,51.438,51.455,70800.0
2020-09-25 10:00:00,60.67,60.71,60.65,60.67,14115.0,51.4719,51.5059,51.455,51.4719,14115.0
2020-09-25 10:30:00,60.67,60.67,60.64,60.65,37089.0,51.4719,51.4719,51.4465,51.455,37089.0
2020-09-25 11:00:00,60.65,60.68,60.64,60.65,89159.0,51.455,51.4804,51.4465,51.455,89159.0
2020-09-25 11:30:00,60.66,60.66,60.64,60.65,92494.0,51.4635,51.4635,51.4465,51.455,92494.0
2020-09-25 12:00:00,60.65,60.66,60.62,60.63,29551.0,51.455,51.4635,51.4295,51.438,29551.0
2020-09-25 12:30:00,60.63,60.66,60.63,60.64,10373.0,51.438,51.4635,51.438,51.4465,10373.0
2020-09-25 13:00:00,60.65,60.66,60.63,60.64,19780.0,51.455,51.4635,51.438,51.4465,19780.0
2020-09-25 13:30:00,60.65,60.67,60.64,60.65,31724.0,51.455,51.4719,51.4465,51.455,31724.0
2020-09-25 14:00:00,60.66,60.67,60.64,60.66,28138.0,51.4635,51.4719,51.4465,51.4635,28138.0
2020-09-25 14:30:00,60.65,60.67,60.65,60.67,24920.0,51.455,51.4719,51.455,51.4719,24920.0
2020-09-25 15:00:00,60.67,60.7,60.66,60.69,68432.0,51.4719,51.4974,51.4635,51.4889,68432.0
2020-09-25 15:30:00,60.69,60.71,60.67,60.68,51266.0,51.4889,51.5059,51.4719,51.4804,51266.0
2020-09-28 09:30:00,60.7,60.75,60.68,60.75,37255.0,51.4974,51.5398,51.4804,51.5398,37255.0
2020-09-28 10:00:00,60.76,60.84,60.75,60.83,28263.0,51.5483,51.6162,51.5398,51.6077,28263.0
2020-09-28 10:30:00,60.82,60.83,60.78,60.8,41096.0,51.5992,51.6077,51.5653,51.5822,41096.0
2020-09-28 11:00:00,60.8,60.84,60.79,60.82,65543.0,51.5822,51.6162,51.5738,51.5992,65543.0
2020-09-28 11:30:00,60.82,60.82,60.79,60.81,16278.0,51.5992,51.5992,51.5738,51.5907,16278.0
2020-09-28 12:00:00,60.81,60.82,60.8,60.8,32017.0,51.5907,51.5992,51.5822,51.5822,32017.0
2020-09-28 12:30:00,60.8,60.81,60.75,60.79,125636.0,51.5822,51.5907,51.5398,51.5738,125636.0
2020-09-28 13:00:00,60.79,60.8,60.78,60.78,23795.0,51.5738,51.5822,51.5653,51.5653,23795.0
2020-09-28 13:30:00,60.78,60.81,60.78,60.8,13776.0,51.5653,51.5907,51.5653,51.5822,13776.0
2020-09-28 14:00:00,60.8,60.81,60.79,60.8,53348.0,51.5822,51.5907,51.5738,51.5822,53348.0
2020-09-28 14:30:00,60.81,60.82,60.8,60.82,38745.0,51.5907,51.5992,51.5822,51.5992,38745.0
2020-09-28 15:00:00,60.82,60.82,60.8,60.81,85922.0,51.5992,51.5992,51.5822,51.5907,85922.0
2020-09-28 15:30:00,60.82,60.83,60.81,60.83,49644.0,51.5992,51.6077,51.5907,51.6077,49644.0
2020-09-29 09:30:00,60.9,60.92,60.87,60.9,49451.0,51.6671,51.684,51.6416,51.6671,49451.0
2020-09-29 10:00:00,60.89,60.91,60.88,60.9,21760.0,51.6586,51.6756,51.6501,51.6671,21760.0
2020-09-29 10:30:00,60.9,60.91,60.88,60.89,24642.0,51.6671,51.6756,51.6501,51.6586,24642.0
2020-09-29 11:00:00,60.89,60.92,60.88,60.91,19830.0,51.6586,51.684,51.6501,51.6756,19830.0
2020-09-29 11:30:00,60.91,60.92,60.9,60.9,22824.0,51.6756,51.684,51.6671,51.6671,22824.0
2020-09-29 12:00:00,60.9,60.92,60.9,60.91,16116.0,51.6671,51.684,51.6671,51.6756,16116.0
2020-09-29 12:30:00,60.91,60.92,60.9,60.92,221490.0,51.6756,51.684,51.6671,51.684,221490.0
2020-09-29 13:00:00,60.92,60.93,60.91,60.93,66385.0,51.684,51.6925,51.6756,51.6925,66385.0
2020-09-29 13:30:00,60.93,60.93,60.91,60.93,31882.0,51.6925,51.6925,51.6756,51.6925,31882.0
2020-09-29 14:00:00,60.93,60.93,60.9,60.91,34820.0,51.6925,51.6925,51.6671,51.6756,34820.0
2020-09-29 14:30:00,60.9,60.92,60.9,60.92,153043.0,51.6671,51.684,51.6671,51.684,153043.0
2020-09-29 15:00:00,60.92,60.92,60.88,60.9,52865.0,51.684,51.684,51.6501,51.6671,52865.0
2020-09-29 15:30:00,60.9,60.9,60.86,60.86,90022.0,51.6671,51.6671,51.6331,51.6331,90022.0
2020-09-30 09:30:00,60.86,60.89,60.85,60.86,29861.0,51.6331,51.6586,51.6247,51.6331,29861.0
2020-09-30 10:00:00,60.86,60.87,60.83,60.83,15337.0,51.6331,51.6416,51.6077,51.6077,15337.0
2020-09-30 10:30:00,60.82,60.84,60.82,60.82,1242114.0,51.5992,51.6162,51.5992,51.5992,1242114.0
2020-09-30 11:00:00,60.82,60.84,60.8,60.81,28584.0,51.5992,51.6162,51.5822,51.5907,28584.0
2020-09-30 11:30:00,60.81,60.83,60.79,60.83,442053.0,51.5907,51.6077,51.5738,51.6077,442053.0
2020-09-30 12:00:00,60.83,60.83,60.79,60.8,45479.0,51.6077,51.6077,51.5738,51.5822,45479.0
2020-09-30 12:30:00,60.8,60.82,60.8,60.8,18565.0,51.5822,51.5992,51.5822,51.5822,18565.0
2020-09-30 13:00:00,60.8,60.82,60.8,60.8,29830.0,51.5822,51.5992,51.5822,51.5822,29830.0
2020-09-30 13:30:00,60.8,60.81,60.78,60.79,30895.0,51.5822,51.5907,51.5653,51.5738,30895.0
2020-09-30 14:00:00,60.8,60.85,60.78,60.83,31673.0,51.5822,51.6247,51.5653,51.6077,31673.0
2020-09-30 14:30:00,60.82,60.85,60.8,60.84,71420.0,51.5992,51.6247,51.5822,51.6162,71420.0
2020-09-30 15:00:00,60.84,60.84,60.79,60.81,98367.0,51.6162,51.6162,51.5738,51.5907,98367.0
2020-09-30 15:30:00,60.81,60.84,60.8,60.84,121165.0,51.5907,51.6162,51.5822,51.6162,121165.0
2020-10-01 09:30:00,60.66,60.72,60.66,60.7,1292956.0,51.5776,51.6286,51.5776,51.6116,1292956.0
2020-10-01 10:00:00,60.7,60.73,60.68,60.71,25724.0,51.6116,51.6371,51.5946,51.6201,25724.0
2020-10-01 10:30:00,60.7,60.74,60.69,60.73,9376.0,51.6116,51.6456,51.6031,51.6371,9376.0
2020-10-01 11:00:00,60.73,60.77,60.72,60.73,38651.0,51.6371,51.6712,51.6286,51.6371,38651.0
2020-10-01 11:30:00,60.73,60.78,60.72,60.78,11277.0,51.6371,51.6797,51.6286,51.6797,11277.0
2020-10-01 12:00:00,60.77,60.78,60.73,60.77,22424.0,51.6712,51.6797,51.6371,51.6712,22424.0
2020-10-01 12:30:00,60.76,60.76,60.74,60.76,14632.0,51.6627,51.6627,51.6456,51.6627,14632.0
2020-10-01 13:00:00,60.76,60.76,60.75,60.76,14130.0,51.6627,51.6627,51.6542,51.6627,14130.0
2020-10-01 13:30:00,60.76,60.78,60.75,60.78,31665.0,51.6627,51.6797,51.6542,51.6797,31665.0
2020-10-01 14:00:00,60.78,60.81,60.77,60.79,85287.0,51.6797,51.7052,51.6712,51.6882,85287.0
2020-10-01 14:30:00,60.79,60.8,60.76,60.79,68091.0,51.6882,51.6967,51.6627,51.6882,68091.0
2020-10-01 15:00:00,60.79,60.82,60.78,60.82,165584.0,51.6882,51.7137,51.6797,51.7137,165584.0
2020-10-01 15:30:00,60.82,60.83,60.81,60.82,109741.0,51.7137,51.7222,51.7052,51.7137,109741.0
2020-10-02 09:30:00,60.83,60.83,60.73,60.74,103676.0,51.7222,51.7222,51.6371,51.6456,103676.0
2020-10-02 10:00:00,60.76,60.79,60.74,60.78,28661.0,51.6627,51.6882,51.6456,51.6797,28661.0
2020-10-02 10:30:00,60.79,60.81,60.78,60.8,40650.0,51.6882,51.7052,51.6797,51.6967,40650.0
2020-10-02 11:00:00,60.8,60.8,60.76,60.78,35737.0,51.6967,51.6967,51.6627,51.6797,35737.0
2020-10-02 11:30:00,60.77,60.8,60.77,60.79,41346.0,51.6712,51.6967,51.6712,51.6882,41346.0
2020-10-02 12:00:00,60.78,60.79,60.77,60.79,47701.0,51.6797,51.6882,51.6712,51.6882,47701.0
2020-10-02 12:30:00,60.78,60.8,60.78,60.8,49734.0,51.6797,51.6967,51.6797,51.6967,49734.0
2020-10-02 13:00:00,60.8,60.81,60.78,60.8,58363.0,51.6967,51.7052,51.6797,51.6967,58363.0
2020-10-02 13:30:00,60.79,60.83,60.78,60.83,29662.0,51.6882,51.7222,51.6797,51.7222,29662.0
2020-10-02 14:00:00,60.83,60.83,60.81,60.83,67696.0,51.7222,51.7222,51.7052,51.7222,67696.0
2020-10-02 14:30:00,60.83,60.84,60.82,60.84,24797.0,51.7222,51.7307,51.7137,51.7307,24797.0
2020-10-02 15:00:00,60.83,60.84,60.82,60.84,113253.0,51.7222,51.7307,51.7137,51.7307,113253.0
2020-10-02 15:30:00,60.84,60.85,60.82,60.83,82315.0,51.7307,51.7392,51.7137,51.7222,82315.0
2020-10-05 09:30:00,60.75,60.8,60.72,60.79,106957.0,51.6542,51.6967,51.6286,51.6882,106957.0
2020-10-05 10:00:00,60.78,60.78,60.74,60.76,69650.0,51.6797,51.6797,51.6456,51.6627,69650.0
2020-10-05 10:30:00,60.76,60.79,60.74,60.79,43448.0,51.6627,51.6882,51.6456,51.6882,43448.0
2020-10-05 11:00:00,60.79,60.79,60.75,60.77,25509.0,51.6882,51.6882,51.6542,51.6712,25509.0
2020-10-05 11:30:00,60.77,60.78,60.75,60.77,68911.0,51.6712,51.6797,51.6542,51.6712,68911.0
2020-10-05 12:00:00,60.77,60.79,60.76,60.79,76084.0,51.6712,51.6882,51.6627,51.6882,76084.0
2020-10-05 12:30:00,60.79,60.82,60.78,60.82,23435.0,51.6882,51.7137,51.6797,51.7137,23435.0
2020-10-05 13:00:00,60.82,60.82,60.8,60.82,29417.0,51.7137,51.7137,51.6967,51.7137,29417.0
2020-10-05 13:30:00,60.82,60.83,60.81,60.82,49259.0,51.7137,51.7222,51.7052,51.7137,49259.0
2020-10-05 14:00:00,60.82,60.82,60.77,60.79,82316.0,51.7137,51.7137,51.6712,51.6882,82316.0
2020-10-05 14:30:00,60.8,60.8,60.77,60.78,39154.0,51.6967,51.6967,51.6712,51.6797,39154.0
2020-10-05 15:00:00,60.78,60.78,60.72,60.72,114419.0,51.6797,51.6797,51.6286,51.6286,114419.0
2020-10-05 15:30:00,60.72,60.73,60.68,60.69,182013.0,51.6286,51.6371,51.5946,51.6031,182013.0
2020-10-06 09:30:00,60.77,60.8,60.76,60.78,44240.0,51.6712,51.6967,51.6627,51.6797,44240.0
2020-10-06 10:00:00,60.78,60.78,60.74,60.75,15191.0,51.6797,51.6797,51.6456,51.6542,15191.0
2020-10-06 10:30:00,60.75,60.75,60.71,60.71,10171.0,51.6542,51.6542,51.6201,51.6201,10171.0
2020-10-06 11:00:00,60.72,60.73,60.71,60.72,93883.0,51.6286,51.6371,51.6201,51.6286,93883.0
2020-10-06 11:30:00,60.72,60.73,60.7,60.71,55239.0,51.6286,51.6371,51.6116,51.6201,55239.0
2020-10-06 12:00:00,60.72,60.74,60.7,60.72,53428.0,51.6286,51.6456,51.6116,51.6286,53428.0
2020-10-06 12:30:00,60.74,60.76,60.73,60.75,29034.0,51.6456,51.6627,51.6371,51.6542,29034.0
2020-10-06 13:00:00,60.75,60.76,60.73,60.74,23538.0,51.6542,51.6627,51.6371,51.6456,23538.0
2020-10-06 13:30:00,60.75,60.75,60.74,60.75,20836.0,51.6542,51.6542,51.6456,51.6542,20836.0
2020-10-06 14:00:00,60.75,60.77,60.74,60.77,31141.0,51.6542,51.6712,51.6456,51.6712,31141.0
2020-10-06 14:30:00,60.77,60.86,60.74,60.74,45877.0,51.6712,51.7477,51.6456,51.6456,45877.0
2020-10-06 15:00:00,60.74,60.78,60.68,60.71,217013.0,51.6456,51.6797,51.5946,51.6201,217013.0
2020-10-06 15:30:00,60.7,60.78,60.63,60.74,231816.0,51.6116,51.6797,51.5521,51.6456,231816.0
2020-10-07 09:30:00,60.66,60.71,60.65,60.69,73155.0,51.5776,51.6201,51.5691,51.6031,73155.0
2020-10-07 10:00:00,60.68,60.7,60.67,60.69,27497.0,51.5946,51.6116,51.5861,51.6031,27497.0
2020-10-07 10:30:00,60.7,60.71,60.68,60.71,18132.0,51.6116,51.6201,51.5946,51.6201,18132.0
2020-10-07 11:00:00,60.7,60.72,60.7,60.72,22457.0,51.6116,51.6286,51.6116,51.6286,22457.0
2020-10-07 11:30:00,60.72,60.75,60.7,60.74,58662.0,51.6286,51.6542,51.6116,51.6456,58662.0
2020-10-07 12:00:00,60.74,60.76,60.73,60.76,18737.0,51.6456,51.6627,51.6371,51.6627,18737.0
2020-10-07 12:30:00,60.76,60.77,60.74,60.77,13706.0,51.6627,51.6712,51.6456,51.6712,13706.0
2020-10-07 13:00:00,60.76,60.77,60.74,60.76,34753.0,51.6627,51.6712,51.6456,51.6627,34753.0
2020-10-07 13:30:00,60.76,60.78,60.75,60.77,44414.0,51.6627,51.6797,51.6542,51.6712,44414.0
2020-10-07 14:00:00,60.78,60.78,60.75,60.77,240962.0,51.6797,51.6797,51.6542,51.6712,240962.0
2020-10-07 14:30:00,60.77,60.78,60.72,60.73,34454.0,51.6712,51.6797,51.6286,51.6371,34454.0
2020-10-07 15:00:00,60.74,60.74,60.69,60.7,313322.0,51.6456,51.6456,51.6031,51.6116,313322.0
2020-10-07 15:30:00,60.7,60.73,60.68,60.7,139115.0,51.6116,51.6371,51.5946,51.6116,139115.0
2020-10-08 09:30:00,60.79,60.82,60.75,60.79,59614.0,51.6882,51.7137,51.6542,51.6882,59614.0
2020-10-08 10:00:00,60.79,60.82,60.78,60.8,71729.0,51.6882,51.7137,51.6797,51.6967,71729.0
2020-10-08 10:30:00,60.79,60.83,60.79,60.82,46167.0,51.6882,51.7222,51.6882,51.7137,46167.0
2020-10-08 11:00:00,60.82,60.84,60.81,60.83,54131.0,51.7137,51.7307,51.7052,51.7222,54131.0
2020-10-08 11:30:00,60.85,60.85,60.82,60.82,18722.0,51.7392,51.7392,51.7137,51.7137,18722.0
2020-10-08 12:00:00,60.82,60.83,60.81,60.82,21113.0,51.7137,51.7222,51.7052,51.7137,21113.0
2020-10-08 12:30:00,60.83,60.83,60.79,60.8,36395.0,51.7222,51.7222,51.6882,51.6967,36395.0
2020-10-08 13:00:00,60.8,60.81,60.78,60.78,33841.0,51.6967,51.7052,51.6797,51.6797,33841.0
2020-10-08 13:30:00,60.8,60.82,60.78,60.8,58980.0,51.6967,51.7137,51.6797,51.6967,58980.0
2020-10-08 14:00:00,60.8,60.82,60.79,60.79,72755.0,51.6967,51.7137,51.6882,51.6882,72755.0
2020-10-08 14:30:00,60.81,60.84,60.8,60.84,32396.0,51.7052,51.7307,51.6967,51.7307,32396.0
2020-10-08 15:00:00,60.83,60.84,60.81,60.83,63065.0,51.7222,51.7307,51.7052,51.7222,63065.0
2020-10-08 15:30:00,60.83,60.83,60.82,60.83,106842.0,51.7222,51.7222,51.7137,51.7222,106842.0
2020-10-09 09:30:00,60.82,60.86,60.79,60.86,77403.0,51.7137,51.7477,51.6882,51.7477,77403.0
2020-10-09 10:00:00,60.87,60.89,60.86,60.88,24536.0,51.7562,51.7732,51.7477,51.7647,24536.0
2020-10-09 10:30:00,60.88,60.88,60.86,60.88,110290.0,51.7647,51.7647,51.7477,51.7647,110290.0
2020-10-09 11:00:00,60.88,60.89,60.87,60.87,43298.0,51.7647,51.7732,51.7562,51.7562,43298.0
2020-10-09 11:30:00,60.88,60.9,60.8,60.83,69830.0,51.7647,51.7817,51.6967,51.7222,69830.0
2020-10-09 12:00:00,60.85,60.88,60.84,60.86,17903.0,51.7392,51.7647,51.7307,51.7477,17903.0
2020-10-09 12:30:00,60.85,60.87,60.83,60.85,10050.0,51.7392,51.7562,51.7222,51.7392,10050.0
2020-10-09 13:00:00,60.86,60.86,60.83,60.85,16063.0,51.7477,51.7477,51.7222,51.7392,16063.0
2020-10-09 13:30:00,60.85,60.86,60.83,60.85,20205.0,51.7392,51.7477,51.7222,51.7392,20205.0
2020-10-09 14:00:00,60.85,60.89,60.84,60.89,30614.0,51.7392,51.7732,51.7307,51.7732,30614.0
2020-10-09 14:30:00,60.88,60.9,60.88,60.9,50413.0,51.7647,51.7817,51.7647,51.7817,50413.0
2020-10-09 15:00:00,60.9,60.9,60.85,60.88,60322.0,51.7817,51.7817,51.7392,51.7647,60322.0
2020-10-09 15:30:00,60.88,60.89,60.84,60.89,54065.0,51.7647,51.7732,51.7307,51.7732,54065.0
2020-10-12 09:30:00,60.99,60.99,60.96,60.98,30649.0,51.8582,51.8582,51.8327,51.8497,30649.0
2020-10-12 10:00:00,60.98,61.0,60.97,60.99,18694.0,51.8497,51.8667,51.8412,51.8582,18694.0
2020-10-12 10:30:00,61.0,61.03,60.99,61.01,72276.0,51.8667,51.8922,51.8582,51.8752,72276.0
2020-10-12 11:00:00,61.02,61.03,61.0,61.02,24055.0,51.8837,51.8922,51.8667,51.8837,24055.0
2020-10-12 11:30:00,61.03,61.04,61.02,61.04,12554.0,51.8922,51.9007,51.8837,51.9007,12554.0
2020-10-12 12:00:00,61.04,61.06,61.03,61.06,23145.0,51.9007,51.9177,51.8922,51.9177,23145.0
2020-10-12 12:30:00,61.07,61.07,61.06,61.07,5492.0,51.9262,51.9262,51.9177,51.9262,5492.0
2020-10-12 13:00:00,61.07,61.09,61.06,61.08,43473.0,51.9262,51.9432,51.9177,51.9347,43473.0
2020-10-12 13:30:00,61.09,61.09,61.08,61.09,16189.0,51.9432,51.9432,51.9347,51.9432,16189.0
2020-10-12 14:00:00,61.09,61.09,61.06,61.07,19283.0,51.9432,51.9432,51.9177,51.9262,19283.0
2020-10-12 14:30:00,61.08,61.08,61.07,61.07,11558.0,51.9347,51.9347,51.9262,51.9262,11558.0
2020-10-12 15:00:00,61.07,61.09,61.06,61.07,75147.0,51.9262,51.9432,51.9177,51.9262,75147.0
2020-10-12 15:30:00,61.07,61.09,61.06,61.08,30177.0,51.9262,51.9432,51.9177,51.9347,30177.0
2020-10-13 09:30:00,61.1,61.11,61.05,61.09,45429.0,51.9517,51.9603,51.9092,51.9432,45429.0
2020-10-13 10:00:00,61.09,61.1,61.07,61.08,62331.0,51.9432,51.9517,51.9262,51.9347,62331.0
2020-10-13 10:30:00,61.08,61.09,61.05,61.05,167081.0,51.9347,51.9432,51.9092,51.9092,167081.0
2020-10-13 11:00:00,61.05,61.06,61.02,61.02,47019.0,51.9092,51.9177,51.8837,51.8837,47019.0
2020-10-13 11:30:00,61.02,61.03,60.99,61.0,79245.0,51.8837,51.8922,51.8582,51.8667,79245.0
2020-10-13 12:00:00,61.01,61.04,61.0,61.03,839391.0,51.8752,51.9007,51.8667,51.8922,839391.0
2020-10-13 12:30:00,61.03,61.04,61.02,61.03,208780.0,51.8922,51.9007,51.8837,51.8922,208780.0
2020-10-13 13:00:00,61.03,61.04,61.02,61.03,20969.0,51.8922,51.9007,51.8837,51.8922,20969.0
2020-10-13 13:30:00,61.03,61.05,61.02,61.04,1950432.0,51.8922,51.9092,51.8837,51.9007,1950432.0
2020-10-13 14:00:00,61.04,61.05,61.03,61.04,22045.0,51.9007,51.9092,51.8922,51.9007,22045.0
2020-10-13 14:30:00,61.04,61.05,61.03,61.05,46028.0,51.9007,51.9092,51.8922,51.9092,46028.0
2020-10-13 15:00:00,61.05,61.06,61.01,61.03,94162.0,51.9092,51.9177,51.8752,51.8922,94162.0
2020-10-13 15:30:00,61.02,61.03,61.01,61.03,2407496.0,51.8837,51.8922,51.8752,51.8922,2407496.0
2020-10-14 09:30:00,61.09,61.14,61.03,61.07,85716.0,51.9432,51.9858,51.8922,51.9262,85716.0
2020-10-14 10:00:00,61.07,61.08,61.05,61.05,25702.0,51.9262,51.9347,51.9092,51.9092,25702.0
2020-10-14 10:30:00,61.06,61.07,61.05,61.07,34391.0,51.9177,51.9262,51.9092,51.9262,34391.0
2020-10-14 11:00:00,61.06,61.06,61.03,61.05,82012.0,51.9177,51.9177,51.8922,51.9092,82012.0
2020-10-14 11:30:00,61.05,61.06,61.04,61.05,84831.0,51.9092,51.9177,51.9007,51.9092,84831.0
2020-10-14 12:00:00,61.05,61.05,61.03,61.04,56724.0,51.9092,51.9092,51.8922,51.9007,56724.0
2020-10-14 12:30:00,61.05,61.05,61.01,61.02,93287.0,51.9092,51.9092,51.8752,51.8837,93287.0
2020-10-14 13:00:00,61.02,61.03,61.01,61.02,57860.0,51.8837,51.8922,51.8752,51.8837,57860.0
2020-10-14 13:30:00,61.01,61.03,61.01,61.02,14437.0,51.8752,51.8922,51.8752,51.8837,14437.0
2020-10-14 14:00:00,61.03,61.03,61.01,61.02,31155.0,51.8922,51.8922,51.8752,51.8837,31155.0
2020-10-14 14:30:00,61.01,61.03,61.0,61.01,7685161.0,51.8752,51.8922,51.8667,51.8752,7685161.0
2020-10-14 15:00:00,61.02,61.04,61.01,61.04,204829.0,51.8837,51.9007,51.8752,51.9007,204829.0
2020-10-14 15:30:00,61.04,61.07,61.03,61.06,332704.0,51.9007,51.9262,51.8922,51.9177,332704.0
2020-10-15 09:30:00,61.03,61.06,61.01,61.02,2230691.0,51.8922,51.9177,51.8752,51.8837,2230691.0
2020-10-15 10:00:00,61.02,61.03,60.98,60.99,160967.0,51.8837,51.8922,51.8497,51.8582,160967.0
2020-10-15 10:30:00,60.99,61.01,60.99,61.01,13969.0,51.8582,51.8752,51.8582,51.8752,13969.0
2020-10-15 11:00:00,61.0,61.04,61.0,61.03,19277.0,51.8667,51.9007,51.8667,51.8922,19277.0
2020-10-15 11:30:00,61.02,61.05,61.01,61.02,15138.0,51.8837,51.9092,51.8752,51.8837,15138.0
2020-10-15 12:00:00,61.02,61.03,60.99,61.0,16658.0,51.8837,51.8922,51.8582,51.8667,16658.0
2020-10-15 12:30:00,61.0,61.02,60.99,61.0,7772.0,51.8667,51.8837,51.8582,51.8667,7772.0
2020-10-15 13:00:00,60.99,61.02,60.99,61.0,26952.0,51.8582,51.8837,51.8582,51.8667,26952.0
2020-10-15 13:30:00,61.0,61.01,60.99,61.01,48427.0,51.8667,51.8752,51.8582,51.8752,48427.0
2020-10-15 14:00:00,61.01,61.03,61.0,61.02,636693.0,51.8752,51.8922,51.8667,51.8837,636693.0
2020-10-15 14:30:00,61.03,61.03,61.0,61.01,176775.0,51.8922,51.8922,51.8667,51.8752,176775.0
2020-10-15 15:00:00,61.01,61.02,61.0,61.0,70322.0,51.8752,51.8837,51.8667,51.8667,70322.0
2020-10-15 15:30:00,61.0,61.02,60.98,61.0,173648.0,51.8667,51.8837,51.8497,51.8667,173648.0
2020-10-16 09:30:00,61.01,61.09,61.01,61.06,119839.0,51.8752,51.9432,51.8752,51.9177,119839.0
2020-10-16 10:00:00,61.05,61.06,61.02,61.03,56192.0,51.9092,51.9177,51.8837,51.8922,56192.0
2020-10-16 10:30:00,61.03,61.05,61.02,61.03,50118.0,51.8922,51.9092,51.8837,51.8922,50118.0
2020-10-16 11:00:00,61.03,61.04,61.0,61.01,54881.0,51.8922,51.9007,51.8667,51.8752,54881.0
2020-10-16 11:30:00,61.02,61.02,60.98,60.98,53576.0,51.8837,51.8837,51.8497,51.8497,53576.0
2020-10-16 12:00:00,60.98,61.0,60.97,60.99,37576.0,51.8497,51.8667,51.8412,51.8582,37576.0
2020-10-16 12:30:00,60.99,61.01,60.98,61.01,27798.0,51.8582,51.8752,51.8497,51.8752,27798.0
2020-10-16 13:00:00,61.0,61.02,60.99,61.01,41843.0,51.8667,51.8837,51.8582,51.8752,41843.0
2020-10-16 13:30:00,61.0,61.02,61.0,61.0,29873.0,51.8667,51.8837,51.8667,51.8667,29873.0
2020-10-16 14:00:00,61.01,61.02,61.0,61.0,23012.0,51.8752,51.8837,51.8667,51.8667,23012.0
2020-10-16 14:30:00,61.0,61.01,60.99,60.99,41667.0,51.8667,51.8752,51.8582,51.8582,41667.0
2020-10-16 15:00:00,60.99,61.0,60.97,60.98,108651.0,51.8582,51.8667,51.8412,51.8497,108651.0
2020-10-16 15:30:00,60.98,60.99,60.93,60.95,85490.0,51.8497,51.8582,51.8072,51.8242,85490.0
2020-10-19 09:30:00,60.94,60.96,60.9,60.92,71071.0,51.8157,51.8327,51.7817,51.7987,71071.0
2020-10-19 10:00:00,60.92,60.94,60.91,60.91,14075.0,51.7987,51.8157,51.7902,51.7902,14075.0
2020-10-19 10:30:00,60.92,60.93,60.91,60.92,35550.0,51.7987,51.8072,51.7902,51.7987,35550.0
2020-10-19 11:00:00,60.93,60.93,60.89,60.92,30117.0,51.8072,51.8072,51.7732,51.7987,30117.0
2020-10-19 11:30:00,60.92,60.94,60.91,60.94,12835.0,51.7987,51.8157,51.7902,51.8157,12835.0
2020-10-19 12:00:00,60.94,60.95,60.93,60.94,30543.0,51.8157,51.8242,51.8072,51.8157,30543.0
2020-10-19 12:30:00,60.94,60.96,60.94,60.96,11700.0,51.8157,51.8327,51.8157,51.8327,11700.0
2020-10-19 13:00:00,60.96,60.96,60.95,60.95,10590.0,51.8327,51.8327,51.8242,51.8242,10590.0
2020-10-19 13:30:00,60.95,60.96,60.92,60.93,19672.0,51.8242,51.8327,51.7987,51.8072,19672.0
2020-10-19 14:00:00,60.93,60.93,60.91,60.92,28159.0,51.8072,51.8072,51.7902,51.7987,28159.0
2020-10-19 14:30:00,60.92,60.92,60.9,60.91,32479.0,51.7987,51.7987,51.7817,51.7902,32479.0
2020-10-19 15:00:00,60.91,60.91,60.88,60.91,84563.0,51.7902,51.7902,51.7647,51.7902,84563.0
2020-10-19 15:30:00,60.91,60.92,60.88,60.89,129899.0,51.7902,51.7987,51.7647,51.7732,129899.0
2020-10-20 09:30:00,60.91,60.91,60.86,60.87,67609.0,51.7902,51.7902,51.7477,51.7562,67609.0
2020-10-20 10:00:00,60.88,60.89,60.87,60.88,12088.0,51.7647,51.7732,51.7562,51.7647,12088.0
2020-10-20 10:30:00,60.88,60.9,60.87,60.9,20936.0,51.7647,51.7817,51.7562,51.7817,20936.0
2020-10-20 11:00:00,60.89,60.92,60.88,60.91,16674.0,51.7732,51.7987,51.7647,51.7902,16674.0
2020-10-20 11:30:00,60.91,60.93,60.9,60.92,61335.0,51.7902,51.8072,51.7817,51.7987,61335.0
2020-10-20 12:00:00,60.92,60.93,60.9,60.91,38379.0,51.7987,51.8072,51.7817,51.7902,38379.0
2020-10-20 12:30:00,60.9,60.92,60.88,60.9,39713.0,51.7817,51.7987,51.7647,51.7817,39713.0
2020-10-20 13:00:00,60.9,60.93,60.89,60.93,33890.0,51.7817,51.8072,51.7732,51.8072,33890.0
2020-10-20 13:30:00,60.92,60.93,60.9,60.91,32524.0,51.7987,51.8072,51.7817,51.7902,32524.0
2020-10-20 14:00:00,60.91,60.91,60.89,60.9,25994.0,51.7902,51.7902,51.7732,51.7817,25994.0
2020-10-20 14:30:00,60.9,60.9,60.86,60.87,59086.0,51.7817,51.7817,51.7477,51.7562,59086.0
2020-10-20 15:00:00,60.87,60.89,60.85,60.88,70773.0,51.7562,51.7732,51.7392,51.7647,70773.0
2020-10-20 15:30:00,60.88,60.89,60.84,60.85,50090.0,51.7647,51.7732,51.7307,51.7392,50090.0
2020-10-21 09:30:00,60.84,60.84,60.76,60.8,31074.0,51.7307,51.7307,51.6627,51.6967,31074.0
2020-10-21 10:00:00,60.79,60.84,60.79,60.83,761300.0,51.6882,51.7307,51.6882,51.7222,761300.0
2020-10-21 10:30:00,60.84,60.86,60.83,60.85,17966.0,51.7307,51.7477,51.7222,51.7392,17966.0
2020-10-21 11:00:00,60.85,60.86,60.83,60.84,233549.0,51.7392,51.7477,51.7222,51.7307,233549.0
2020-10-21 11:30:00,60.85,60.86,60.83,60.85,113756.0,51.7392,51.7477,51.7222,51.7392,113756.0
2020-10-21 12:00:00,60.85,60.86,60.81,60.83,27228.0,51.7392,51.7477,51.7052,51.7222,27228.0
2020-10-21 12:30:00,60.83,60.84,60.81,60.83,18069.0,51.7222,51.7307,51.7052,51.7222,18069.0
2020-10-21 13:00:00,60.83,60.86,60.83,60.85,86986.0,51.7222,51.7477,51.7222,51.7392,86986.0
2020-10-21 13:30:00,60.84,60.85,60.83,60.84,21134.0,51.7307,51.7392,51.7222,51.7307,21134.0
2020-10-21 14:00:00,60.84,60.85,60.83,60.85,59963.0,51.7307,51.7392,51.7222,51.7392,59963.0
2020-10-21 14:30:00,60.84,60.85,60.82,60.82,8822.0,51.7307,51.7392,51.7137,51.7137,8822.0
2020-10-21 15:00:00,60.83,60.83,60.8,60.81,91161.0,51.7222,51.7222,51.6967,51.7052,91161.0
2020-10-21 15:30:00,60.81,60.83,60.79,60.8,128415.0,51.7052,51.7222,51.6882,51.6967,128415.0
2020-10-22 09:30:00,60.82,60.82,60.77,60.79,84289.0,51.7137,51.7137,51.6712,51.6882,84289.0
2020-10-22 10:00:00,60.79,60.79,60.76,60.77,86342.0,51.6882,51.6882,51.6627,51.6712,86342.0
2020-10-22 10:30:00,60.78,60.79,60.75,60.77,66158.0,51.6797,51.6882,51.6542,51.6712,66158.0
2020-10-22 11:00:00,60.77,60.77,60.71,60.74,45566.0,51.6712,51.6712,51.6201,51.6456,45566.0
2020-10-22 11:30:00,60.74,60.75,60.73,60.74,349037.0,51.6456,51.6542,51.6371,51.6456,349037.0
2020-10-22 12:00:00,60.74,60.76,60.73,60.76,64280.0,51.6456,51.6627,51.6371,51.6627,64280.0
2020-10-22 12:30:00,60.76,60.76,60.74,60.74,54315.0,51.6627,51.6627,51.6456,51.6456,54315.0
2020-10-22 13:00:00,60.75,60.76,60.74,60.75,54365.0,51.6542,51.6627,51.6456,51.6542,54365.0
2020-10-22 13:30:00,60.75,60.78,60.75,60.77,42382.0,51.6542,51.6797,51.6542,51.6712,42382.0
2020-10-22 14:00:00,60.77,60.79,60.76,60.78,57873.0,51.6712,51.6882,51.6627,51.6797,57873.0
2020-10-22 14:30:00,60.78,60.81,60.77,60.78,60262.0,51.6797,51.7052,51.6712,51.6797,60262.0
2020-10-22 15:00:00,60.78,60.79,60.76,60.77,165944.0,51.6797,51.6882,51.6627,51.6712,165944.0
2020-10-22 15:30:00,60.77,60.78,60.75,60.76,115269.0,51.6712,51.6797,51.6542,51.6627,115269.0
2020-10-23 09:30:00,60.78,60.82,60.78,60.79,42230.0,51.6797,51.7137,51.6797,51.6882,42230.0
2020-10-23 10:00:00,60.8,60.83,60.79,60.82,27505.0,51.6967,51.7222,51.6882,51.7137,27505.0
2020-10-23 10:30:00,60.82,60.84,60.79,60.8,30700.0,51.7137,51.7307,51.6882,51.6967,30700.0
2020-10-23 11:00:00,60.8,60.82,60.79,60.8,24640.0,51.6967,51.7137,51.6882,51.6967,24640.0
2020-10-23 11:30:00,60.82,60.83,60.8,60.81,12449.0,51.7137,51.7222,51.6967,51.7052,12449.0
2020-10-23 12:00:00,60.84,60.85,60.82,60.84,20736.0,51.7307,51.7392,51.7137,51.7307,20736.0
2020-10-23 12:30:00,60.84,60.88,60.84,60.86,24915.0,51.7307,51.7647,51.7307,51.7477,24915.0
2020-10-23 13:00:00,60.87,60.87,60.83,60.84,42433.0,51.7562,51.7562,51.7222,51.7307,42433.0
2020-10-23 13:30:00,60.85,60.85,60.82,60.83,252853.0,51.7392,51.7392,51.7137,51.7222,252853.0
2020-10-23 14:00:00,60.83,60.84,60.82,60.84,31822.0,51.7222,51.7307,51.7137,51.7307,31822.0
2020-10-23 14:30:00,60.83,60.85,60.82,60.83,54881.0,51.7222,51.7392,51.7137,51.7222,54881.0
2020-10-23 15:00:00,60.82,60.84,60.82,60.83,80643.0,51.7137,51.7307,51.7137,51.7222,80643.0
2020-10-23 15:30:00,60.84,60.85,60.82,60.82,40442.0,51.7307,51.7392,51.7137,51.7137,40442.0
2020-10-26 09:30:00,60.91,60.91,60.87,60.89,36713.0,51.7902,51.7902,51.7562,51.7732,36713.0
2020-10-26 10:00:00,60.89,60.9,60.87,60.87,7081.0,51.7732,51.7817,51.7562,51.7562,7081.0
2020-10-26 10:30:00,60.89,60.9,60.86,60.87,13546.0,51.7732,51.7817,51.7477,51.7562,13546.0
2020-10-26 11:00:00,60.85,60.9,60.84,60.89,39971.0,51.7392,51.7817,51.7307,51.7732,39971.0
2020-10-26 11:30:00,60.89,60.89,60.87,60.87,7881.0,51.7732,51.7732,51.7562,51.7562,7881.0
2020-10-26 12:00:00,60.87,60.88,60.85,60.87,49110.0,51.7562,51.7647,51.7392,51.7562,49110.0
2020-10-26 12:30:00,60.88,60.89,60.86,60.89,23096.0,51.7647,51.7732,51.7477,51.7732,23096.0
2020-10-26 13:00:00,60.89,60.91,60.87,60.91,49368.0,51.7732,51.7902,51.7562,51.7902,49368.0
2020-10-26 13:30:00,60.91,60.93,60.89,60.93,31406.0,51.7902,51.8072,51.7732,51.8072,31406.0
2020-10-26 14:00:00,60.91,60.93,60.91,60.93,41275.0,51.7902,51.8072,51.7902,51.8072,41275.0
2020-10-26 14:30:00,60.93,60.93,60.9,60.91,26961.0,51.8072,51.8072,51.7817,51.7902,26961.0
2020-10-26 15:00:00,60.91,60.92,60.9,60.9,133264.0,51.7902,51.7987,51.7817,51.7817,133264.0
2020-10-26 15:30:00,60.91,60.92,60.89,60.91,57067.0,51.7902,51.7987,51.7732,51.7902,57067.0
2020-10-27 09:30:00,60.97,60.98,60.93,60.96,59930.0,51.8412,51.8497,51.8072,51.8327,59930.0
2020-10-27 10:00:00,60.96,60.98,60.95,60.98,271711.0,51.8327,51.8497,51.8242,51.8497,271711.0
2020-10-27 10:30:00,60.97,60.98,60.96,60.98,37317.0,51.8412,51.8497,51.8327,51.8497,37317.0
2020-10-27 11:00:00,60.97,60.98,60.95,60.97,41247.0,51.8412,51.8497,51.8242,51.8412,41247.0
2020-10-27 11:30:00,60.97,60.99,60.97,60.97,42150.0,51.8412,51.8582,51.8412,51.8412,42150.0
2020-10-27 12:00:00,60.98,60.99,60.97,60.99,26704.0,51.8497,51.8582,51.8412,51.8582,26704.0
2020-10-27 12:30:00,60.99,61.02,60.99,61.0,21572.0,51.8582,51.8837,51.8582,51.8667,21572.0
2020-10-27 13:00:00,61.0,61.03,61.0,61.01,7730.0,51.8667,51.8922,51.8667,51.8752,7730.0
2020-10-27 13:30:00,61.03,61.04,61.01,61.02,18904.0,51.8922,51.9007,51.8752,51.8837,18904.0
2020-10-27 14:00:00,61.02,61.03,61.01,61.03,25412.0,51.8837,51.8922,51.8752,51.8922,25412.0
2020-10-27 14:30:00,61.01,61.05,61.01,61.02,115746.0,51.8752,51.9092,51.8752,51.8837,115746.0
2020-10-27 15:00:00,61.03,61.05,61.02,61.03,55754.0,51.8922,51.9092,51.8837,51.8922,55754.0
2020-10-27 15:30:00,61.02,61.03,61.01,61.02,98809.0,51.8837,51.8922,51.8752,51.8837,98809.0
2020-10-28 09:30:00,61.03,61.03,60.96,60.98,79935.0,51.8922,51.8922,51.8327,51.8497,79935.0
2020-10-28 10:00:00,60.96,60.97,60.92,60.92,34741.0,51.8327,51.8412,51.7987,51.7987,34741.0
2020-10-28 10:30:00,60.92,60.93,60.9,60.91,24483.0,51.7987,51.8072,51.7817,51.7902,24483.0
2020-10-28 11:00:00,60.92,60.92,60.87,60.88,39973.0,51.7987,51.7987,51.7562,51.7647,39973.0
2020-10-28 11:30:00,60.88,60.91,60.87,60.91,45388.0,51.7647,51.7902,51.7562,51.7902,45388.0
2020-10-28 12:00:00,60.91,60.92,60.89,60.92,63341.0,51.7902,51.7987,51.7732,51.7987,63341.0
2020-10-28 12:30:00,60.92,60.93,60.9,60.92,20789.0,51.7987,51.8072,51.7817,51.7987,20789.0
2020-10-28 13:00:00,60.91,60.92,60.89,60.9,80355.0,51.7902,51.7987,51.7732,51.7817,80355.0
2020-10-28 13:30:00,60.89,60.91,60.89,60.9,20009.0,51.7732,51.7902,51.7732,51.7817,20009.0
2020-10-28 14:00:00,60.9,60.91,60.88,60.89,49637.0,51.7817,51.7902,51.7647,51.7732,49637.0
2020-10-28 14:30:00,60.89,60.9,60.85,60.87,55412.0,51.7732,51.7817,51.7392,51.7562,55412.0
2020-10-28 15:00:00,60.86,60.88,60.85,60.87,92823.0,51.7477,51.7647,51.7392,51.7562,92823.0
2020-10-28 15:30:00,60.87,60.87,60.82,60.82,109397.0,51.7562,51.7562,51.7137,51.7137,109397.0
2020-10-29 09:30:00,60.87,60.87,60.79,60.8,31625.0,51.7562,51.7562,51.6882,51.6967,31625.0
2020-10-29 10:00:00,60.82,60.83,60.79,60.82,21011.0,51.7137,51.7222,51.6882,51.7137,21011.0
2020-10-29 10:30:00,60.81,60.82,60.73,60.76,94186.0,51.7052,51.7137,51.6371,51.6627,94186.0
2020-10-29 11:00:00,60.75,60.77,60.74,60.75,27786.0,51.6542,51.6712,51.6456,51.6542,27786.0
2020-10-29 11:30:00,60.75,60.76,60.73,60.76,20518.0,51.6542,51.6627,51.6371,51.6627,20518.0
2020-10-29 12:00:00,60.75,60.75,60.73,60.74,10051.0,51.6542,51.6542,51.6371,51.6456,10051.0
2020-10-29 12:30:00,60.75,60.77,60.74,60.75,16245.0,51.6542,51.6712,51.6456,51.6542,16245.0
2020-10-29 13:00:00,60.75,60.76,60.66,60.67,17882.0,51.6542,51.6627,51.5776,51.5861,17882.0
2020-10-29 13:30:00,60.67,60.7,60.67,60.69,45616.0,51.5861,51.6116,51.5861,51.6031,45616.0
2020-10-29 14:00:00,60.69,60.71,60.68,60.71,83845.0,51.6031,51.6201,51.5946,51.6201,83845.0
2020-10-29 14:30:00,60.71,60.72,60.69,60.71,94100.0,51.6201,51.6286,51.6031,51.6201,94100.0
2020-10-29 15:00:00,60.71,60.76,60.69,60.7,674604.0,51.6201,51.6627,51.6031,51.6116,674604.0
2020-10-29 15:30:00,60.7,60.74,60.7,60.73,148736.0,51.6116,51.6456,51.6116,51.6371,148736.0
2020-10-30 09:30:00,60.74,60.75,60.67,60.68,58352.0,51.6456,51.6542,51.5861,51.5946,58352.0
2020-10-30 10:00:00,60.68,60.69,60.66,60.67,59272.0,51.5946,51.6031,51.5776,51.5861,59272.0
2020-10-30 10:30:00,60.67,60.67,60.6,60.63,31518.0,51.5861,51.5861,51.5266,51.5521,31518.0
2020-10-30 11:00:00,60.62,60.63,60.57,60.59,74916.0,51.5436,51.5521,51.5011,51.5181,74916.0
2020-10-30 11:30:00,60.59,60.64,60.58,60.64,54109.0,51.5181,51.5606,51.5096,51.5606,54109.0
2020-10-30 12:00:00,60.64,60.66,60.61,60.63,57344.0,51.5606,51.5776,51.5351,51.5521,57344.0
2020-10-30 12:30:00,60.64,60.65,60.58,60.6,711084.0,51.5606,51.5691,51.5096,51.5266,711084.0
2020-10-30 13:00:00,60.6,60.63,60.59,60.63,33342.0,51.5266,51.5521,51.5181,51.5521,33342.0
2020-10-30 13:30:00,60.62,60.64,60.6,60.64,73947.0,51.5436,51.5606,51.5266,51.5606,73947.0
2020-10-30 14:00:00,60.64,60.65,60.6,60.61,44073.0,51.5606,51.5691,51.5266,51.5351,44073.0
2020-10-30 14:30:00,60.61,60.64,60.59,60.6,116645.0,51.5351,51.5606,51.5181,51.5266,116645.0
2020-10-30 15:00:00,60.6,60.62,60.55,60.57,103613.0,51.5266,51.5436,51.4841,51.5011,103613.0
2020-10-30 15:30:00,60.57,60.6,60.56,60.56,161040.0,51.5011,51.5266,51.4926,51.4926,161040.0
2020-11-02 09:30:00,60.58,60.59,60.55,60.57,64837.0,51.6252,51.6337,51.5996,51.6166,64837.0
2020-11-02 10:00:00,60.58,60.59,60.56,60.57,70065.0,51.6252,51.6337,51.6081,51.6166,70065.0
2020-11-02 10:30:00,60.57,60.59,60.57,60.59,130754.0,51.6166,51.6337,51.6166,51.6337,130754.0
2020-11-02 11:00:00,60.59,60.61,60.54,60.56,55734.0,51.6337,51.6507,51.5911,51.6081,55734.0
2020-11-02 11:30:00,60.57,60.59,60.56,60.59,65070.0,51.6166,51.6337,51.6081,51.6337,65070.0
2020-11-02 12:00:00,60.59,60.59,60.57,60.57,95266.0,51.6337,51.6337,51.6166,51.6166,95266.0
2020-11-02 12:30:00,60.57,60.58,60.56,60.56,41134.0,51.6166,51.6252,51.6081,51.6081,41134.0
2020-11-02 13:00:00,60.56,60.57,60.54,60.54,179309.0,51.6081,51.6166,51.5911,51.5911,179309.0
2020-11-02 13:30:00,60.54,60.57,60.53,60.57,62419.0,51.5911,51.6166,51.5826,51.6166,62419.0
2020-11-02 14:00:00,60.56,60.57,60.54,60.55,43838.0,51.6081,51.6166,51.5911,51.5996,43838.0
2020-11-02 14:30:00,60.56,60.56,60.54,60.55,161748.0,51.6081,51.6081,51.5911,51.5996,161748.0
2020-11-02 15:00:00,60.55,60.56,60.52,60.53,156675.0,51.5996,51.6081,51.574,51.5826,156675.0
2020-11-02 15:30:00,60.53,60.58,60.52,60.55,164588.0,51.5826,51.6252,51.574,51.5996,164588.0
2020-11-03 09:30:00,60.56,60.56,60.52,60.53,67280.0,51.6081,51.6081,51.574,51.5826,67280.0
2020-11-03 10:00:00,60.54,60.57,60.53,60.55,41153.0,51.5911,51.6166,51.5826,51.5996,41153.0
2020-11-03 10:30:00,60.54,60.56,60.52,60.53,52162.0,51.5911,51.6081,51.574,51.5826,52162.0
2020-11-03 11:00:00,60.52,60.54,60.49,60.53,25490.0,51.574,51.5911,51.5485,51.5826,25490.0
2020-11-03 11:30:00,60.53,60.55,60.52,60.55,13871.0,51.5826,51.5996,51.574,51.5996,13871.0
2020-11-03 12:00:00,60.56,60.56,60.52,60.53,2450544.0,51.6081,51.6081,51.574,51.5826,2450544.0
2020-11-03 12:30:00,60.54,60.55,60.52,60.55,30805.0,51.5911,51.5996,51.574,51.5996,30805.0
2020-11-03 13:00:00,60.54,60.59,60.52,60.58,93432.0,51.5911,51.6337,51.574,51.6252,93432.0
2020-11-03 13:30:00,60.58,60.58,60.53,60.54,43175.0,51.6252,51.6252,51.5826,51.5911,43175.0
2020-11-03 14:00:00,60.53,60.56,60.53,60.53,41076.0,51.5826,51.6081,51.5826,51.5826,41076.0
2020-11-03 14:30:00,60.53,60.55,60.52,60.53,58859.0,51.5826,51.5996,51.574,51.5826,58859.0
2020-11-03 15:00:00,60.52,60.56,60.5,60.52,420912.0,51.574,51.6081,51.557,51.574,420912.0
2020-11-03 15:30:00,60.52,60.54,60.5,60.51,141125.0,51.574,51.5911,51.557,51.5655,141125.0
2020-11-04 09:30:00,61.0,61.0,60.95,60.97,62496.0,51.9831,51.9831,51.9405,51.9575,62496.0
2020-11-04 10:00:00,60.99,61.12,60.95,61.09,84238.0,51.9746,52.0853,51.9405,52.0598,84238.0
2020-11-04 10:30:00,61.08,61.11,61.03,61.04,127252.0,52.0513,52.0768,52.0087,52.0172,127252.0
2020-11-04 11:00:00,61.05,61.11,61.04,61.08,45226.0,52.0257,52.0768,52.0172,52.0513,45226.0
2020-11-04 11:30:00,61.07,61.12,61.06,61.11,21506.0,52.0427,52.0853,52.0342,52.0768,21506.0
2020-11-04 12:00:00,61.12,61.12,61.05,61.07,435500.0,52.0853,52.0853,52.0257,52.0427,435500.0
2020-11-04 12:30:00,61.06,61.08,61.06,61.07,82636.0,52.0342,52.0513,52.0342,52.0427,82636.0
2020-11-04 13:00:00,61.07,61.08,61.05,61.08,29551.0,52.0427,52.0513,52.0257,52.0513,29551.0
2020-11-04 13:30:00,61.08,61.12,61.06,61.1,43158.0,52.0513,52.0853,52.0342,52.0683,43158.0
2020-11-04 14:00:00,61.11,61.11,61.06,61.07,54449.0,52.0768,52.0768,52.0342,52.0427,54449.0
2020-11-04 14:30:00,61.07,61.1,61.06,61.09,190152.0,52.0427,52.0683,52.0342,52.0598,190152.0
2020-11-04 15:00:00,61.1,61.1,61.07,61.08,121506.0,52.0683,52.0683,52.0427,52.0513,121506.0
2020-11-04 15:30:00,61.08,61.11,61.05,61.09,140788.0,52.0513,52.0768,52.0257,52.0598,140788.0
2020-11-05 09:30:00,61.19,61.22,61.18,61.21,97889.0,52.145,52.1706,52.1365,52.162,97889.0
2020-11-05 10:00:00,61.21,61.24,61.18,61.23,64213.0,52.162,52.1876,52.1365,52.1791,64213.0
2020-11-05 10:30:00,61.24,61.26,61.22,61.22,92663.0,52.1876,52.2047,52.1706,52.1706,92663.0
2020-11-05 11:00:00,61.22,61.24,61.16,61.17,90352.0,52.1706,52.1876,52.1194,52.128,90352.0
2020-11-05 11:30:00,61.17,61.19,61.16,61.18,69867.0,52.128,52.145,52.1194,52.1365,69867.0
2020-11-05 12:00:00,61.18,61.18,61.13,61.15,59840.0,52.1365,52.1365,52.0939,52.1109,59840.0
2020-11-05 12:30:00,61.14,61.17,61.14,61.16,29423.0,52.1024,52.128,52.1024,52.1194,29423.0
2020-11-05 13:00:00,61.16,61.19,61.14,61.19,41823.0,52.1194,52.145,52.1024,52.145,41823.0
2020-11-05 13:30:00,61.18,61.19,61.17,61.18,29762.0,52.1365,52.145,52.128,52.1365,29762.0
2020-11-05 14:00:00,61.18,61.18,61.13,61.16,34353.0,52.1365,52.1365,52.0939,52.1194,34353.0
2020-11-05 14:30:00,61.17,61.19,61.15,61.16,572248.0,52.128,52.145,52.1109,52.1194,572248.0
2020-11-05 15:00:00,61.15,61.17,61.12,61.14,83560.0,52.1109,52.128,52.0853,52.1024,83560.0
2020-11-05 15:30:00,61.14,61.15,61.13,61.14,53554.0,52.1024,52.1109,52.0939,52.1024,53554.0
2020-11-06 09:30:00,61.08,61.08,61.02,61.02,93151.0,52.0513,52.0513,52.0001,52.0001,93151.0
2020-11-06 10:00:00,61.02,61.03,61.01,61.03,12077.0,52.0001,52.0087,51.9916,52.0087,12077.0
2020-11-06 10:30:00,61.03,61.05,61.0,61.05,18594.0,52.0087,52.0257,51.9831,52.0257,18594.0
2020-11-06 11:00:00,61.05,61.07,61.03,61.05,35444.0,52.0257,52.0427,52.0087,52.0257,35444.0
2020-11-06 11:30:00,61.05,61.07,61.03,61.06,21127.0,52.0257,52.0427,52.0087,52.0342,21127.0
2020-11-06 12:00:00,61.07,61.08,61.06,61.08,13148.0,52.0427,52.0513,52.0342,52.0513,13148.0
2020-11-06 12:30:00,61.08,61.08,61.06,61.07,16140.0,52.0513,52.0513,52.0342,52.0427,16140.0
2020-11-06 13:00:00,61.06,61.07,61.06,61.07,22779.0,52.0342,52.0427,52.0342,52.0427,22779.0
2020-11-06 13:30:00,61.07,61.07,61.05,61.07,19949.0,52.0427,52.0427,52.0257,52.0427,19949.0
2020-11-06 14:00:00,61.07,61.07,61.05,61.07,142047.0,52.0427,52.0427,52.0257,52.0427,142047.0
2020-11-06 14:30:00,61.07,61.08,61.05,61.06,49267.0,52.0427,52.0513,52.0257,52.0342,49267.0
2020-11-06 15:00:00,61.05,61.09,61.05,61.08,62683.0,52.0257,52.0598,52.0257,52.0513,62683.0
2020-11-06 15:30:00,61.07,61.08,61.05,61.06,170878.0,52.0427,52.0513,52.0257,52.0342,170878.0
2020-11-09 09:30:00,61.1,61.28,60.88,60.88,58273.0,52.0683,52.2217,51.8808,51.8808,58273.0
2020-11-09 10:00:00,60.89,60.94,60.79,60.81,71710.0,51.8893,51.932,51.8041,51.8212,71710.0
2020-11-09 10:30:00,60.82,60.85,60.76,60.85,40868.0,51.8297,51.8553,51.7786,51.8553,40868.0
2020-11-09 11:00:00,60.82,60.84,60.8,60.8,30424.0,51.8297,51.8467,51.8127,51.8127,30424.0
2020-11-09 11:30:00,60.82,60.85,60.81,60.84,72920.0,51.8297,51.8553,51.8212,51.8467,72920.0
2020-11-09 12:00:00,60.85,60.89,60.83,60.88,79280.0,51.8553,51.8893,51.8382,51.8808,79280.0
2020-11-09 12:30:00,60.89,60.89,60.82,60.82,63554.0,51.8893,51.8893,51.8297,51.8297,63554.0
2020-11-09 13:00:00,60.82,60.84,60.79,60.82,33728.0,51.8297,51.8467,51.8041,51.8297,33728.0
2020-11-09 13:30:00,60.8,60.82,60.79,60.81,30947.0,51.8127,51.8297,51.8041,51.8212,30947.0
2020-11-09 14:00:00,60.81,60.84,60.8,60.84,92809.0,51.8212,51.8467,51.8127,51.8467,92809.0
2020-11-09 14:30:00,60.84,60.84,60.82,60.83,63933.0,51.8467,51.8467,51.8297,51.8382,63933.0
2020-11-09 15:00:00,60.83,60.84,60.81,60.83,82442.0,51.8382,51.8467,51.8212,51.8382,82442.0
2020-11-09 15:30:00,60.83,60.83,60.8,60.81,72386.0,51.8382,51.8382,51.8127,51.8212,72386.0
2020-11-10 09:30:00,60.75,60.82,60.66,60.81,56177.0,51.77,51.8297,51.6933,51.8212,56177.0
2020-11-10 10:00:00,60.83,60.86,60.82,60.85,22912.0,51.8382,51.8638,51.8297,51.8553,22912.0
2020-11-10 10:30:00,60.85,60.85,60.81,60.84,29403.0,51.8553,51.8553,51.8212,51.8467,29403.0
2020-11-10 11:00:00,60.84,60.89,60.84,60.89,130511.0,51.8467,51.8893,51.8467,51.8893,130511.0
2020-11-10 11:30:00,60.89,60.89,60.85,60.86,89024.0,51.8893,51.8893,51.8553,51.8638,89024.0
2020-11-10 12:00:00,60.87,60.9,60.86,60.9,91402.0,51.8723,51.8979,51.8638,51.8979,91402.0
2020-11-10 12:30:00,60.9,60.91,60.88,60.88,64438.0,51.8979,51.9064,51.8808,51.8808,64438.0
2020-11-10 13:00:00,60.89,60.89,60.8,60.8,63421.0,51.8893,51.8893,51.8127,51.8127,63421.0
2020-11-10 13:30:00,60.79,60.84,60.79,60.82,38711.0,51.8041,51.8467,51.8041,51.8297,38711.0
2020-11-10 14:00:00,60.82,60.82,60.79,60.8,37979.0,51.8297,51.8297,51.8041,51.8127,37979.0
2020-11-10 14:30:00,60.8,60.81,60.77,60.79,156576.0,51.8127,51.8212,51.7871,51.8041,156576.0
2020-11-10 15:00:00,60.78,60.8,60.76,60.78,73839.0,51.7956,51.8127,51.7786,51.7956,73839.0
2020-11-10 15:30:00,60.78,60.8,60.73,60.75,138148.0,51.7956,51.8127,51.753,51.77,138148.0
2020-11-11 09:30:00,60.81,60.81,60.73,60.74,47855.0,51.8212,51.8212,51.753,51.7615,47855.0
2020-11-11 10:00:00,60.75,60.76,60.73,60.76,42131.0,51.77,51.7786,51.753,51.7786,42131.0
2020-11-11 10:30:00,60.76,60.76,60.74,60.76,23353.0,51.7786,51.7786,51.7615,51.7786,23353.0
2020-11-11 11:00:00,60.75,60.75,60.73,60.74,20544.0,51.77,51.77,51.753,51.7615,20544.0
2020-11-11 11:30:00,60.73,60.75,60.72,60.74,32439.0,51.753,51.77,51.7445,51.7615,32439.0
2020-11-11 12:00:00,60.75,60.76,60.74,60.75,38064.0,51.77,51.7786,51.7615,51.77,38064.0
2020-11-11 12:30:00,60.75,60.75,60.74,60.75,17740.0,51.77,51.77,51.7615,51.77,17740.0
2020-11-11 13:00:00,60.75,60.75,60.74,60.74,11536.0,51.77,51.77,51.7615,51.7615,11536.0
2020-11-11 13:30:00,60.75,60.77,60.74,60.77,22082.0,51.77,51.7871,51.7615,51.7871,22082.0
2020-11-11 14:00:00,60.76,60.79,60.76,60.79,30443.0,51.7786,51.8041,51.7786,51.8041,30443.0
2020-11-11 14:30:00,60.79,60.8,60.78,60.8,49888.0,51.8041,51.8127,51.7956,51.8127,49888.0
2020-11-11 15:00:00,60.79,60.82,60.79,60.81,48916.0,51.8041,51.8297,51.8041,51.8212,48916.0
2020-11-11 15:30:00,60.8,60.82,60.78,60.81,70383.0,51.8127,51.8297,51.7956,51.8212,70383.0
2020-11-12 09:30:00,60.93,60.93,60.88,60.88,33080.0,51.9234,51.9234,51.8808,51.8808,33080.0
2020-11-12 10:00:00,60.89,60.92,60.88,60.92,18760.0,51.8893,51.9149,51.8808,51.9149,18760.0
2020-11-12 10:30:00,60.92,60.92,60.88,60.9,28056.0,51.9149,51.9149,51.8808,51.8979,28056.0
2020-11-12 11:00:00,60.89,60.93,60.88,60.91,102956.0,51.8893,51.9234,51.8808,51.9064,102956.0
2020-11-12 11:30:00,60.91,60.97,60.9,60.97,78394.0,51.9064,51.9575,51.8979,51.9575,78394.0
2020-11-12 12:00:00,60.98,60.98,60.92,60.94,12036.0,51.966,51.966,51.9149,51.932,12036.0
2020-11-12 12:30:00,60.92,60.93,60.91,60.92,107500.0,51.9149,51.9234,51.9064,51.9149,107500.0
2020-11-12 13:00:00,60.92,60.94,60.89,60.94,36911.0,51.9149,51.932,51.8893,51.932,36911.0
2020-11-12 13:30:00,60.94,60.98,60.93,60.98,79761.0,51.932,51.966,51.9234,51.966,79761.0
2020-11-12 14:00:00,60.98,60.99,60.96,60.96,25942.0,51.966,51.9746,51.949,51.949,25942.0
2020-11-12 14:30:00,60.96,61.0,60.96,61.0,67903.0,51.949,51.9831,51.949,51.9831,67903.0
2020-11-12 15:00:00,60.99,61.0,60.94,60.98,830581.0,51.9746,51.9831,51.932,51.966,830581.0
2020-11-12 15:30:00,60.98,61.0,60.95,60.99,176940.0,51.966,51.9831,51.9405,51.9746,176940.0
2020-11-13 09:30:00,61.01,61.03,61.0,61.03,59364.0,51.9916,52.0087,51.9831,52.0087,59364.0
2020-11-13 10:00:00,61.03,61.06,61.02,61.05,76163.0,52.0087,52.0342,52.0001,52.0257,76163.0
2020-11-13 10:30:00,61.04,61.04,61.01,61.03,40470.0,52.0172,52.0172,51.9916,52.0087,40470.0
2020-11-13 11:00:00,61.03,61.05,61.02,61.03,46903.0,52.0087,52.0257,52.0001,52.0087,46903.0
2020-11-13 11:30:00,61.03,61.05,61.02,61.05,13836.0,52.0087,52.0257,52.0001,52.0257,13836.0
2020-11-13 12:00:00,61.06,61.06,61.03,61.04,5889.0,52.0342,52.0342,52.0087,52.0172,5889.0
2020-11-13 12:30:00,61.03,61.04,61.0,61.01,167192.0,52.0087,52.0172,51.9831,51.9916,167192.0
2020-11-13 13:00:00,61.01,61.03,60.99,61.0,30445.0,51.9916,52.0087,51.9746,51.9831,30445.0
2020-11-13 13:30:00,60.99,61.02,60.99,61.02,34538.0,51.9746,52.0001,51.9746,52.0001,34538.0
2020-11-13 14:00:00,61.02,61.03,61.01,61.03,662613.0,52.0001,52.0087,51.9916,52.0087,662613.0
2020-11-13 14:30:00,61.02,61.05,61.02,61.04,54478.0,52.0001,52.0257,52.0001,52.0172,54478.0
2020-11-13 15:00:00,61.04,61.05,61.03,61.05,120310.0,52.0172,52.0257,52.0087,52.0257,120310.0
2020-11-13 15:30:00,61.05,61.06,61.04,61.05,33599.0,52.0257,52.0342,52.0172,52.0257,33599.0
2020-11-16 09:30:00,61.06,61.07,61.04,61.05,101462.0,52.0342,52.0427,52.0172,52.0257,101462.0
2020-11-16 10:00:00,61.05,61.06,61.04,61.06,115138.0,52.0257,52.0342,52.0172,52.0342,115138.0
2020-11-16 10:30:00,61.07,61.08,61.06,61.08,17366.0,52.0427,52.0513,52.0342,52.0513,17366.0
2020-11-16 11:00:00,61.09,61.09,61.06,61.09,45236.0,52.0598,52.0598,52.0342,52.0598,45236.0
2020-11-16 11:30:00,61.09,61.1,61.07,61.08,106767.0,52.0598,52.0683,52.0427,52.0513,106767.0
2020-11-16 12:00:00,61.08,61.08,61.06,61.07,21480.0,52.0513,52.0513,52.0342,52.0427,21480.0
2020-11-16 12:30:00,61.07,61.08,61.06,61.07,48989.0,52.0427,52.0513,52.0342,52.0427,48989.0
2020-11-16 13:00:00,61.08,61.09,61.07,61.09,76672.0,52.0513,52.0598,52.0427,52.0598,76672.0
2020-11-16 13:30:00,61.09,61.11,61.08,61.1,119169.0,52.0598,52.0768,52.0513,52.0683,119169.0
2020-11-16 14:00:00,61.11,61.11,61.09,61.11,209980.0,52.0768,52.0768,52.0598,52.0768,209980.0
2020-11-16 14:30:00,61.11,61.11,61.08,61.09,62629.0,52.0768,52.0768,52.0513,52.0598,62629.0
2020-11-16 15:00:00,61.09,61.11,61.07,61.09,125121.0,52.0598,52.0768,52.0427,52.0598,125121.0
2020-11-16 15:30:00,61.1,61.13,61.08,61.13,147893.0,52.0683,52.0939,52.0513,52.0939,147893.0
2020-11-17 09:30:00,61.19,61.23,61.18,61.21,115015.0,52.145,52.1791,52.1365,52.162,115015.0
2020-11-17 10:00:00,61.21,61.22,61.19,61.2,115781.0,52.162,52.1706,52.145,52.1535,115781.0
2020-11-17 10:30:00,61.19,61.21,61.19,61.21,112506.0,52.145,52.162,52.145,52.162,112506.0
2020-11-17 11:00:00,61.21,61.22,61.2,61.22,628557.0,52.162,52.1706,52.1535,52.1706,628557.0
2020-11-17 11:30:00,61.22,61.23,61.2,61.21,197745.0,52.1706,52.1791,52.1535,52.162,197745.0
2020-11-17 12:00:00,61.21,61.21,61.18,61.19,111685.0,52.162,52.162,52.1365,52.145,111685.0
2020-11-17 12:30:00,61.2,61.2,61.19,61.2,73380.0,52.1535,52.1535,52.145,52.1535,73380.0
2020-11-17 13:00:00,61.2,61.23,61.19,61.23,56712.0,52.1535,52.1791,52.145,52.1791,56712.0
2020-11-17 13:30:00,61.23,61.23,61.21,61.23,102409.0,52.1791,52.1791,52.162,52.1791,102409.0
2020-11-17 14:00:00,61.23,61.23,61.21,61.23,83561.0,52.1791,52.1791,52.162,52.1791,83561.0
2020-11-17 14:30:00,61.23,61.25,61.22,61.23,234304.0,52.1791,52.1961,52.1706,52.1791,234304.0
2020-11-17 15:00:00,61.24,61.25,61.22,61.24,151459.0,52.1876,52.1961,52.1706,52.1876,151459.0
2020-11-17 15:30:00,61.24,61.26,61.21,61.23,312020.0,52.1876,52.2047,52.162,52.1791,312020.0
2020-11-18 09:30:00,61.32,61.32,61.27,61.29,203027.0,52.2558,52.2558,52.2132,52.2302,203027.0
2020-11-18 10:00:00,61.28,61.31,61.28,61.3,314458.0,52.2217,52.2473,52.2217,52.2387,314458.0
2020-11-18 10:30:00,61.3,61.33,61.29,61.33,111549.0,52.2387,52.2643,52.2302,52.2643,111549.0
2020-11-18 11:00:00,61.33,61.33,61.31,61.32,193719.0,52.2643,52.2643,52.2473,52.2558,193719.0
2020-11-18 11:30:00,61.32,61.34,61.31,61.33,468876.0,52.2558,52.2728,52.2473,52.2643,468876.0
2020-11-18 12:00:00,61.33,61.33,61.32,61.33,282808.0,52.2643,52.2643,52.2558,52.2643,282808.0
2020-11-18 12:30:00,61.33,61.34,61.31,61.32,325105.0,52.2643,52.2728,52.2473,52.2558,325105.0
2020-11-18 13:00:00,61.32,61.32,61.27,61.3,124709.0,52.2558,52.2558,52.2132,52.2387,124709.0
2020-11-18 13:30:00,61.3,61.3,61.28,61.29,56853.0,52.2387,52.2387,52.2217,52.2302,56853.0
2020-11-18 14:00:00,61.28,61.31,61.26,61.27,158915.0,52.2217,52.2473,52.2047,52.2132,158915.0
2020-11-18 14:30:00,61.28,61.32,61.27,61.28,199588.0,52.2217,52.2558,52.2132,52.2217,199588.0
2020-11-18 15:00:00,61.28,61.3,61.27,61.28,209949.0,52.2217,52.2387,52.2132,52.2217,209949.0
2020-11-18 15:30:00,61.28,61.32,61.26,61.27,458733.0,52.2217,52.2558,52.2047,52.2132,458733.0
2020-11-19 09:30:00,61.31,61.36,61.31,61.34,331560.0,52.2473,52.2899,52.2473,52.2728,331560.0
2020-11-19 10:00:00,61.34,61.36,61.31,61.34,250384.0,52.2728,52.2899,52.2473,52.2728,250384.0
2020-11-19 10:30:00,61.33,61.38,61.33,61.36,902766.0,52.2643,52.3069,52.2643,52.2899,902766.0
2020-11-19 11:00:00,61.36,61.39,61.35,61.38,268238.0,52.2899,52.3154,52.2814,52.3069,268238.0
2020-11-19 11:30:00,61.39,61.41,61.38,61.41,86222.0,52.3154,52.3325,52.3069,52.3325,86222.0
2020-11-19 12:00:00,61.41,61.44,61.4,61.43,259733.0,52.3325,52.358,52.324,52.3495,259733.0
2020-11-19 12:30:00,61.44,61.44,61.42,61.42,88606.0,52.358,52.358,52.341,52.341,88606.0
2020-11-19 13:00:00,61.42,61.45,61.42,61.43,305672.0,52.341,52.3666,52.341,52.3495,305672.0
2020-11-19 13:30:00,61.44,61.45,61.42,61.45,95830.0,52.358,52.3666,52.341,52.3666,95830.0
2020-11-19 14:00:00,61.45,61.48,61.43,61.48,782879.0,52.3666,52.3921,52.3495,52.3921,782879.0
2020-11-19 14:30:00,61.47,61.49,61.44,61.46,502393.0,52.3836,52.4007,52.358,52.3751,502393.0
2020-11-19 15:00:00,61.46,61.47,61.44,61.45,165662.0,52.3751,52.3836,52.358,52.3666,165662.0
2020-11-19 15:30:00,61.44,61.49,61.4,61.41,629444.0,52.358,52.4007,52.324,52.3325,629444.0
2020-11-20 09:30:00,61.41,61.42,61.36,61.37,571713.0,52.3325,52.341,52.2899,52.2984,571713.0
2020-11-20 10:00:00,61.37,61.37,61.31,61.32,71244.0,52.2984,52.2984,52.2473,52.2558,71244.0
2020-11-20 10:30:00,61.32,61.38,61.31,61.38,285760.0,52.2558,52.3069,52.2473,52.3069,285760.0
2020-11-20 11:00:00,61.37,61.39,61.35,61.39,56237.0,52.2984,52.3154,52.2814,52.3154,56237.0
2020-11-20 11:30:00,61.39,61.41,61.38,61.4,66271.0,52.3154,52.3325,52.3069,52.324,66271.0
2020-11-20 12:00:00,61.39,61.4,61.39,61.4,57674.0,52.3154,52.324,52.3154,52.324,57674.0
2020-11-20 12:30:00,61.4,61.42,61.39,61.41,258140.0,52.324,52.341,52.3154,52.3325,258140.0
2020-11-20 13:00:00,61.41,61.41,61.4,61.41,39415.0,52.3325,52.3325,52.324,52.3325,39415.0
2020-11-20 13:30:00,61.41,61.42,61.4,61.42,59160.0,52.3325,52.341,52.324,52.341,59160.0
2020-11-20 14:00:00,61.42,61.46,61.41,61.45,593081.0,52.341,52.3751,52.3325,52.3666,593081.0
2020-11-20 14:30:00,61.45,61.45,61.43,61.44,81903.0,52.3666,52.3666,52.3495,52.358,81903.0
2020-11-20 15:00:00,61.44,61.44,61.4,61.4,214367.0,52.358,52.358,52.324,52.324,214367.0
2020-11-20 15:30:00,61.4,61.46,61.39,61.39,781010.0,52.324,52.3751,52.3154,52.3154,781010.0
2020-11-23 09:30:00,61.42,61.43,61.38,61.41,81582.0,52.341,52.3495,52.3069,52.3325,81582.0
2020-11-23 10:00:00,61.4,61.41,61.38,61.41,211736.0,52.324,52.3325,52.3069,52.3325,211736.0
2020-11-23 10:30:00,61.41,61.41,61.38,61.38,19918.0,52.3325,52.3325,52.3069,52.3069,19918.0
2020-11-23 11:00:00,61.38,61.39,61.37,61.39,20663.0,52.3069,52.3154,52.2984,52.3154,20663.0
2020-11-23 11:30:00,61.38,61.4,61.37,61.4,32428.0,52.3069,52.324,52.2984,52.324,32428.0
2020-11-23 12:00:00,61.39,61.42,61.39,61.41,16546.0,52.3154,52.341,52.3154,52.3325,16546.0
2020-11-23 12:30:00,61.41,61.42,61.4,61.41,12654.0,52.3325,52.341,52.324,52.3325,12654.0
2020-11-23 13:00:00,61.42,61.42,61.39,61.4,39814.0,52.341,52.341,52.3154,52.324,39814.0
2020-11-23 13:30:00,61.41,61.42,61.4,61.41,62245.0,52.3325,52.341,52.324,52.3325,62245.0
2020-11-23 14:00:00,61.41,61.42,61.39,61.42,194217.0,52.3325,52.341,52.3154,52.341,194217.0
2020-11-23 14:30:00,61.41,61.42,61.4,61.41,262787.0,52.3325,52.341,52.324,52.3325,262787.0
2020-11-23 15:00:00,61.42,61.42,61.41,61.41,128725.0,52.341,52.341,52.3325,52.3325,128725.0
2020-11-23 15:30:00,61.41,61.43,61.4,61.43,48246.0,52.3325,52.3495,52.324,52.3495,48246.0
2020-11-24 09:30:00,61.43,61.44,61.39,61.42,225558.0,52.3495,52.358,52.3154,52.341,225558.0
2020-11-24 10:00:00,61.43,61.44,61.41,61.42,302378.0,52.3495,52.358,52.3325,52.341,302378.0
2020-11-24 10:30:00,61.42,61.44,61.41,61.43,109685.0,52.341,52.358,52.3325,52.3495,109685.0
2020-11-24 11:00:00,61.43,61.43,61.4,61.4,115160.0,52.3495,52.3495,52.324,52.324,115160.0
2020-11-24 11:30:00,61.4,61.42,61.39,61.39,63545.0,52.324,52.341,52.3154,52.3154,63545.0
2020-11-24 12:00:00,61.39,61.41,61.38,61.39,49550.0,52.3154,52.3325,52.3069,52.3154,49550.0
2020-11-24 12:30:00,61.38,61.4,61.37,61.38,59421.0,52.3069,52.324,52.2984,52.3069,59421.0
2020-11-24 13:00:00,61.38,61.42,61.37,61.41,97777.0,52.3069,52.341,52.2984,52.3325,97777.0
2020-11-24 13:30:00,61.42,61.42,61.37,61.38,373136.0,52.341,52.341,52.2984,52.3069,373136.0
2020-11-24 14:00:00,61.38,61.38,61.36,61.36,321474.0,52.3069,52.3069,52.2899,52.2899,321474.0
2020-11-24 14:30:00,61.37,61.37,61.33,61.34,418883.0,52.2984,52.2984,52.2643,52.2728,418883.0
2020-11-24 15:00:00,61.34,61.36,61.33,61.36,438089.0,52.2728,52.2899,52.2643,52.2899,438089.0
2020-11-24 15:30:00,61.36,61.38,61.33,61.38,1787585.0,52.2899,52.3069,52.2643,52.3069,1787585.0
2020-11-25 09:30:00,61.45,61.45,61.42,61.45,40048.0,52.3666,52.3666,52.341,52.3666,40048.0
2020-11-25 10:00:00,61.45,61.45,61.44,61.45,153638.0,52.3666,52.3666,52.358,52.3666,153638.0
2020-11-25 10:30:00,61.45,61.45,61.41,61.44,123950.0,52.3666,52.3666,52.3325,52.358,123950.0
2020-11-25 11:00:00,61.43,61.44,61.42,61.43,124232.0,52.3495,52.358,52.341,52.3495,124232.0
2020-11-25 11:30:00,61.44,61.44,61.42,61.42,129866.0,52.358,52.358,52.341,52.341,129866.0
2020-11-25 12:00:00,61.42,61.44,61.42,61.43,65382.0,52.341,52.358,52.341,52.3495,65382.0
2020-11-25 12:30:00,61.44,61.44,61.43,61.44,40981.0,52.358,52.358,52.3495,52.358,40981.0
2020-11-25 13:00:00,61.44,61.44,61.42,61.43,79345.0,52.358,52.358,52.341,52.3495,79345.0
2020-11-25 13:30:00,61.43,61.44,61.41,61.44,80314.0,52.3495,52.358,52.3325,52.358,80314.0
2020-11-25 14:00:00,61.43,61.46,61.42,61.43,60879.0,52.3495,52.3751,52.341,52.3495,60879.0
2020-11-25 14:30:00,61.43,61.45,61.43,61.44,43991.0,52.3495,52.3666,52.3495,52.358,43991.0
2020-11-25 15:00:00,61.44,61.46,61.43,61.44,64483.0,52.358,52.3751,52.3495,52.358,64483.0
2020-11-25 15:30:00,61.44,61.46,61.43,61.45,65318.0,52.358,52.3751,52.3495,52.3666,65318.0
2020-11-27 09:30:00,61.52,61.56,61.52,61.56,339190.0,52.4262,52.4603,52.4262,52.4603,339190.0
2020-11-27 10:00:00,61.56,61.56,61.55,61.55,30906.0,52.4603,52.4603,52.4518,52.4518,30906.0
2020-11-27 10:30:00,61.55,61.56,61.52,61.54,39934.0,52.4518,52.4603,52.4262,52.4433,39934.0
2020-11-27 11:00:00,61.53,61.55,61.53,61.55,61847.0,52.4347,52.4518,52.4347,52.4518,61847.0
2020-11-27 11:30:00,61.55,61.55,61.53,61.55,37452.0,52.4518,52.4518,52.4347,52.4518,37452.0
2020-11-27 12:00:00,61.54,61.56,61.54,61.56,27601.0,52.4433,52.4603,52.4433,52.4603,27601.0
2020-11-27 12:30:00,61.56,61.59,61.55,61.59,24346.0,52.4603,52.4859,52.4518,52.4859,24346.0
2020-11-30 09:30:00,61.6,61.69,61.59,61.6,38114.0,52.4944,52.5711,52.4859,52.4944,38114.0
2020-11-30 10:00:00,61.6,61.63,61.59,61.62,55629.0,52.4944,52.52,52.4859,52.5114,55629.0
2020-11-30 10:30:00,61.62,61.63,61.6,61.62,104956.0,52.5114,52.52,52.4944,52.5114,104956.0
2020-11-30 11:00:00,61.62,61.62,61.58,61.6,785497.0,52.5114,52.5114,52.4774,52.4944,785497.0
2020-11-30 11:30:00,61.61,61.61,61.59,61.61,119340.0,52.5029,52.5029,52.4859,52.5029,119340.0
2020-11-30 12:00:00,61.61,61.64,61.61,61.63,38368.0,52.5029,52.5285,52.5029,52.52,38368.0
2020-11-30 12:30:00,61.64,61.64,61.62,61.63,29804.0,52.5285,52.5285,52.5114,52.52,29804.0
2020-11-30 13:00:00,61.64,61.65,61.62,61.63,10659.0,52.5285,52.537,52.5114,52.52,10659.0
2020-11-30 13:30:00,61.63,61.67,61.62,61.67,35299.0,52.52,52.554,52.5114,52.554,35299.0
2020-11-30 14:00:00,61.67,61.69,61.66,61.68,62458.0,52.554,52.5711,52.5455,52.5626,62458.0
2020-11-30 14:30:00,61.68,61.69,61.63,61.66,97069.0,52.5626,52.5711,52.52,52.5455,97069.0
2020-11-30 15:00:00,61.67,61.67,61.63,61.65,115342.0,52.554,52.554,52.52,52.537,115342.0
2020-11-30 15:30:00,61.65,61.72,61.63,61.71,346292.0,52.537,52.5967,52.52,52.5881,346292.0
2020-12-01 09:30:00,61.61,61.61,61.49,61.54,52644.0,52.6122,52.6122,52.5097,52.5524,52644.0
2020-12-01 10:00:00,61.54,61.55,61.46,61.49,42161.0,52.5524,52.561,52.4841,52.5097,42161.0
2020-12-01 10:30:00,61.49,61.49,61.43,61.46,55320.0,52.5097,52.5097,52.4585,52.4841,55320.0
2020-12-01 11:00:00,61.45,61.46,61.43,61.45,34411.0,52.4756,52.4841,52.4585,52.4756,34411.0
2020-12-01 11:30:00,61.45,61.46,61.44,61.46,35972.0,52.4756,52.4841,52.467,52.4841,35972.0
2020-12-01 12:00:00,61.46,61.47,61.44,61.46,26205.0,52.4841,52.4927,52.467,52.4841,26205.0
2020-12-01 12:30:00,61.46,61.47,61.39,61.42,80691.0,52.4841,52.4927,52.4243,52.45,80691.0
2020-12-01 13:00:00,61.42,61.44,61.42,61.43,24471.0,52.45,52.467,52.45,52.4585,24471.0
2020-12-01 13:30:00,61.42,61.45,61.42,61.43,54065.0,52.45,52.4756,52.45,52.4585,54065.0
2020-12-01 14:00:00,61.43,61.45,61.42,61.45,50057.0,52.4585,52.4756,52.45,52.4756,50057.0
2020-12-01 14:30:00,61.45,61.45,61.4,61.4,80133.0,52.4756,52.4756,52.4329,52.4329,80133.0
2020-12-01 15:00:00,61.41,61.42,61.39,61.42,824365.0,52.4414,52.45,52.4243,52.45,824365.0
2020-12-01 15:30:00,61.42,61.43,61.38,61.41,140679.0,52.45,52.4585,52.4158,52.4414,140679.0
2020-12-02 09:30:00,61.41,61.42,61.29,61.3,113672.0,52.4414,52.45,52.339,52.3475,113672.0
2020-12-02 10:00:00,61.3,61.33,61.29,61.33,243947.0,52.3475,52.3731,52.339,52.3731,243947.0
2020-12-02 10:30:00,61.34,61.35,61.31,61.33,103014.0,52.3817,52.3902,52.356,52.3731,103014.0
2020-12-02 11:00:00,61.33,61.34,61.3,61.34,33089.0,52.3731,52.3817,52.3475,52.3817,33089.0
2020-12-02 11:30:00,61.34,61.35,61.31,61.32,28803.0,52.3817,52.3902,52.356,52.3646,28803.0
2020-12-02 12:00:00,61.32,61.33,61.31,61.32,42453.0,52.3646,52.3731,52.356,52.3646,42453.0
2020-12-02 12:30:00,61.32,61.34,61.31,61.33,41216.0,52.3646,52.3817,52.356,52.3731,41216.0
2020-12-02 13:00:00,61.33,61.34,61.32,61.34,20088.0,52.3731,52.3817,52.3646,52.3817,20088.0
2020-12-02 13:30:00,61.34,61.36,61.33,61.36,39005.0,52.3817,52.3987,52.3731,52.3987,39005.0
2020-12-02 14:00:00,61.36,61.36,61.29,61.3,82296.0,52.3987,52.3987,52.339,52.3475,82296.0
2020-12-02 14:30:00,61.31,61.39,61.31,61.38,47259.0,52.356,52.4243,52.356,52.4158,47259.0
2020-12-02 15:00:00,61.38,61.4,61.37,61.38,130942.0,52.4158,52.4329,52.4073,52.4158,130942.0
2020-12-02 15:30:00,61.38,61.38,61.35,61.37,101107.0,52.4158,52.4158,52.3902,52.4073,101107.0
2020-12-03 09:30:00,61.47,61.5,61.43,61.44,27513.0,52.4927,52.5183,52.4585,52.467,27513.0
2020-12-03 10:00:00,61.47,61.47,61.45,61.46,36684.0,52.4927,52.4927,52.4756,52.4841,36684.0
2020-12-03 10:30:00,61.46,61.46,61.42,61.44,124998.0,52.4841,52.4841,52.45,52.467,124998.0
2020-12-03 11:00:00,61.45,61.49,61.44,61.48,50234.0,52.4756,52.5097,52.467,52.5012,50234.0
2020-12-03 11:30:00,61.48,61.57,61.48,61.57,58421.0,52.5012,52.5781,52.5012,52.5781,58421.0
2020-12-03 12:00:00,61.56,61.57,61.51,61.53,53846.0,52.5695,52.5781,52.5268,52.5439,53846.0
2020-12-03 12:30:00,61.53,61.54,61.52,61.53,80418.0,52.5439,52.5524,52.5354,52.5439,80418.0
2020-12-03 13:00:00,61.53,61.54,61.52,61.53,20821.0,52.5439,52.5524,52.5354,52.5439,20821.0
2020-12-03 13:30:00,61.53,61.53,61.5,61.51,20682.0,52.5439,52.5439,52.5183,52.5268,20682.0
2020-12-03 14:00:00,61.51,61.52,61.5,61.51,28876.0,52.5268,52.5354,52.5183,52.5268,28876.0
2020-12-03 14:30:00,61.51,61.52,61.5,61.51,216657.0,52.5268,52.5354,52.5183,52.5268,216657.0
2020-12-03 15:00:00,61.51,61.55,61.5,61.52,414207.0,52.5268,52.561,52.5183,52.5354,414207.0
2020-12-03 15:30:00,61.52,61.52,61.49,61.49,330225.0,52.5354,52.5354,52.5097,52.5097,330225.0
2020-12-04 09:30:00,61.36,61.39,61.31,61.33,74798.0,52.3987,52.4243,52.356,52.3731,74798.0
2020-12-04 10:00:00,61.33,61.35,61.31,61.35,131573.0,52.3731,52.3902,52.356,52.3902,131573.0
2020-12-04 10:30:00,61.35,61.35,61.32,61.34,34211.0,52.3902,52.3902,52.3646,52.3817,34211.0
2020-12-04 11:00:00,61.35,61.35,61.31,61.34,75792.0,52.3902,52.3902,52.356,52.3817,75792.0
2020-12-04 11:30:00,61.33,61.36,61.33,61.35,90190.0,52.3731,52.3987,52.3731,52.3902,90190.0
2020-12-04 12:00:00,61.35,61.37,61.34,61.36,37696.0,52.3902,52.4073,52.3817,52.3987,37696.0
2020-12-04 12:30:00,61.36,61.36,61.33,61.35,11237.0,52.3987,52.3987,52.3731,52.3902,11237.0
2020-12-04 13:00:00,61.35,61.37,61.34,61.35,89003.0,52.3902,52.4073,52.3817,52.3902,89003.0
2020-12-04 13:30:00,61.35,61.37,61.35,61.36,80901.0,52.3902,52.4073,52.3902,52.3987,80901.0
2020-12-04 14:00:00,61.36,61.37,61.35,61.36,86940.0,52.3987,52.4073,52.3902,52.3987,86940.0
2020-12-04 14:30:00,61.37,61.38,61.35,61.38,64490.0,52.4073,52.4158,52.3902,52.4158,64490.0
2020-12-04 15:00:00,61.38,61.38,61.36,61.37,606208.0,52.4158,52.4158,52.3987,52.4073,606208.0
2020-12-04 15:30:00,61.38,61.38,61.33,61.35,124373.0,52.4158,52.4158,52.3731,52.3902,124373.0
2020-12-07 09:30:00,61.44,61.44,61.39,61.41,68142.0,52.467,52.467,52.4243,52.4414,68142.0
2020-12-07 10:00:00,61.41,61.43,61.4,61.43,53827.0,52.4414,52.4585,52.4329,52.4585,53827.0
2020-12-07 10:30:00,61.43,61.44,61.42,61.42,76755.0,52.4585,52.467,52.45,52.45,76755.0
2020-12-07 11:00:00,61.43,61.45,61.42,61.44,74646.0,52.4585,52.4756,52.45,52.467,74646.0
2020-12-07 11:30:00,61.44,61.45,61.42,61.43,57793.0,52.467,52.4756,52.45,52.4585,57793.0
2020-12-07 12:00:00,61.42,61.45,61.4,61.45,109256.0,52.45,52.4756,52.4329,52.4756,109256.0
2020-12-07 12:30:00,61.45,61.46,61.44,61.46,81664.0,52.4756,52.4841,52.467,52.4841,81664.0
2020-12-07 13:00:00,61.47,61.5,61.46,61.5,72074.0,52.4927,52.5183,52.4841,52.5183,72074.0
2020-12-07 13:30:00,61.5,61.51,61.47,61.48,211024.0,52.5183,52.5268,52.4927,52.5012,211024.0
2020-12-07 14:00:00,61.48,61.49,61.44,61.45,226948.0,52.5012,52.5097,52.467,52.4756,226948.0
2020-12-07 14:30:00,61.45,61.48,61.44,61.45,201671.0,52.4756,52.5012,52.467,52.4756,201671.0
2020-12-07 15:00:00,61.45,61.45,61.4,61.45,519278.0,52.4756,52.4756,52.4329,52.4756,519278.0
2020-12-07 15:30:00,61.44,61.45,61.4,61.41,448744.0,52.467,52.4756,52.4329,52.4414,448744.0
2020-12-08 09:30:00,61.5,61.5,61.45,61.46,169467.0,52.5183,52.5183,52.4756,52.4841,169467.0
2020-12-08 10:00:00,61.46,61.48,61.44,61.46,92213.0,52.4841,52.5012,52.467,52.4841,92213.0
2020-12-08 10:30:00,61.46,61.46,61.43,61.44,60358.0,52.4841,52.4841,52.4585,52.467,60358.0
2020-12-08 11:00:00,61.43,61.47,61.42,61.47,66587.0,52.4585,52.4927,52.45,52.4927,66587.0
2020-12-08 11:30:00,61.46,61.46,61.44,61.46,70127.0,52.4841,52.4841,52.467,52.4841,70127.0
2020-12-08 12:00:00,61.46,61.46,61.44,61.45,10651.0,52.4841,52.4841,52.467,52.4756,10651.0
2020-12-08 12:30:00,61.45,61.46,61.43,61.45,11674.0,52.4756,52.4841,52.4585,52.4756,11674.0
2020-12-08 13:00:00,61.45,61.46,61.42,61.43,91001.0,52.4756,52.4841,52.45,52.4585,91001.0
2020-12-08 13:30:00,61.44,61.46,61.43,61.45,113845.0,52.467,52.4841,52.4585,52.4756,113845.0
2020-12-08 14:00:00,61.45,61.46,61.44,61.45,30449.0,52.4756,52.4841,52.467,52.4756,30449.0
2020-12-08 14:30:00,61.44,61.45,61.41,61.41,69605.0,52.467,52.4756,52.4414,52.4414,69605.0
2020-12-08 15:00:00,61.41,61.43,61.38,61.4,156491.0,52.4414,52.4585,52.4158,52.4329,156491.0
2020-12-08 15:30:00,61.4,61.41,61.37,61.41,173182.0,52.4329,52.4414,52.4073,52.4414,173182.0
2020-12-09 09:30:00,61.33,61.33,61.26,61.27,56674.0,52.3731,52.3731,52.3133,52.3219,56674.0
2020-12-09 10:00:00,61.25,61.29,61.24,61.29,15779.0,52.3048,52.339,52.2963,52.339,15779.0
2020-12-09 10:30:00,61.28,61.31,61.27,61.31,39588.0,52.3304,52.356,52.3219,52.356,39588.0
2020-12-09 11:00:00,61.32,61.32,61.29,61.31,29274.0,52.3646,52.3646,52.339,52.356,29274.0
2020-12-09 11:30:00,61.31,61.31,61.26,61.27,27668.0,52.356,52.356,52.3133,52.3219,27668.0
2020-12-09 12:00:00,61.27,61.28,61.22,61.23,20071.0,52.3219,52.3304,52.2792,52.2877,20071.0
2020-12-09 12:30:00,61.23,61.24,61.19,61.19,43629.0,52.2877,52.2963,52.2536,52.2536,43629.0
2020-12-09 13:00:00,61.19,61.21,61.17,61.21,23386.0,52.2536,52.2706,52.2365,52.2706,23386.0
2020-12-09 13:30:00,61.21,61.26,61.2,61.23,50744.0,52.2706,52.3133,52.2621,52.2877,50744.0
2020-12-09 14:00:00,61.23,61.23,61.2,61.23,112677.0,52.2877,52.2877,52.2621,52.2877,112677.0
2020-12-09 14:30:00,61.22,61.23,61.21,61.21,55979.0,52.2792,52.2877,52.2706,52.2706,55979.0
2020-12-09 15:00:00,61.21,61.21,61.19,61.2,141241.0,52.2706,52.2706,52.2536,52.2621,141241.0
2020-12-09 15:30:00,61.2,61.25,61.2,61.24,362401.0,52.2621,52.3048,52.2621,52.2963,362401.0
2020-12-10 09:30:00,61.3,61.38,61.28,61.37,149968.0,52.3475,52.4158,52.3304,52.4073,149968.0
2020-12-10 10:00:00,61.37,61.38,61.34,61.35,134336.0,52.4073,52.4158,52.3817,52.3902,134336.0
2020-12-10 10:30:00,61.34,61.35,61.31,61.33,121069.0,52.3817,52.3902,52.356,52.3731,121069.0
2020-12-10 11:00:00,61.33,61.36,61.32,61.36,109035.0,52.3731,52.3987,52.3646,52.3987,109035.0
2020-12-10 11:30:00,61.36,61.38,61.34,61.37,116741.0,52.3987,52.4158,52.3817,52.4073,116741.0
2020-12-10 12:00:00,61.37,61.37,61.36,61.37,25021.0,52.4073,52.4073,52.3987,52.4073,25021.0
2020-12-10 12:30:00,61.37,61.39,61.36,61.37,42597.0,52.4073,52.4243,52.3987,52.4073,42597.0
2020-12-10 13:00:00,61.37,61.46,61.37,61.45,81201.0,52.4073,52.4841,52.4073,52.4756,81201.0
2020-12-10 13:30:00,61.46,61.46,61.42,61.42,88819.0,52.4841,52.4841,52.45,52.45,88819.0
2020-12-10 14:00:00,61.43,61.45,61.42,61.45,37207.0,52.4585,52.4756,52.45,52.4756,37207.0
2020-12-10 14:30:00,61.45,61.46,61.44,61.44,52957.0,52.4756,52.4841,52.467,52.467,52957.0
2020-12-10 15:00:00,61.44,61.44,61.41,61.43,93569.0,52.467,52.467,52.4414,52.4585,93569.0
2020-12-10 15:30:00,61.43,61.43,61.39,61.42,300873.0,52.4585,52.4585,52.4243,52.45,300873.0
2020-12-11 09:30:00,61.45,61.49,61.41,61.48,91192.0,52.4756,52.5097,52.4414,52.5012,91192.0
2020-12-11 10:00:00,61.48,61.5,61.47,61.48,82377.0,52.5012,52.5183,52.4927,52.5012,82377.0
2020-12-11 10:30:00,61.48,61.5,61.46,61.5,72712.0,52.5012,52.5183,52.4841,52.5183,72712.0
2020-12-11 11:00:00,61.5,61.51,61.47,61.47,17947.0,52.5183,52.5268,52.4927,52.4927,17947.0
2020-12-11 11:30:00,61.47,61.48,61.46,61.47,26360.0,52.4927,52.5012,52.4841,52.4927,26360.0
2020-12-11 12:00:00,61.48,61.48,61.44,61.45,54571.0,52.5012,52.5012,52.467,52.4756,54571.0
2020-12-11 12:30:00,61.45,61.45,61.42,61.42,36097.0,52.4756,52.4756,52.45,52.45,36097.0
2020-12-11 13:00:00,61.43,61.43,61.39,61.41,143259.0,52.4585,52.4585,52.4243,52.4414,143259.0
2020-12-11 13:30:00,61.41,61.43,61.4,61.42,198722.0,52.4414,52.4585,52.4329,52.45,198722.0
2020-12-11 14:00:00,61.42,61.42,61.41,61.42,85918.0,52.45,52.45,52.4414,52.45,85918.0
2020-12-11 14:30:00,61.42,61.44,61.4,61.43,65052.0,52.45,52.467,52.4329,52.4585,65052.0
2020-12-11 15:00:00,61.43,61.44,61.41,61.42,141000.0,52.4585,52.467,52.4414,52.45,141000.0
2020-12-11 15:30:00,61.42,61.45,61.41,61.45,130666.0,52.45,52.4756,52.4414,52.4756,130666.0
2020-12-14 09:30:00,61.4,61.43,61.38,61.43,70078.0,52.4329,52.4585,52.4158,52.4585,70078.0
2020-12-14 10:00:00,61.43,61.43,61.41,61.42,30504.0,52.4585,52.4585,52.4414,52.45,30504.0
2020-12-14 10:30:00,61.43,61.49,61.41,61.49,29502.0,52.4585,52.5097,52.4414,52.5097,29502.0
2020-12-14 11:00:00,61.47,61.49,61.47,61.48,61396.0,52.4927,52.5097,52.4927,52.5012,61396.0
2020-12-14 11:30:00,61.47,61.47,61.44,61.45,32321.0,52.4927,52.4927,52.467,52.4756,32321.0
2020-12-14 12:00:00,61.45,61.46,61.44,61.45,22644.0,52.4756,52.4841,52.467,52.4756,22644.0
2020-12-14 12:30:00,61.45,61.46,61.44,61.46,27163.0,52.4756,52.4841,52.467,52.4841,27163.0
2020-12-14 13:00:00,61.46,61.46,61.44,61.46,23677.0,52.4841,52.4841,52.467,52.4841,23677.0
2020-12-14 13:30:00,61.46,61.46,61.43,61.45,35339.0,52.4841,52.4841,52.4585,52.4756,35339.0
2020-12-14 14:00:00,61.46,61.47,61.45,61.47,19013.0,52.4841,52.4927,52.4756,52.4927,19013.0
2020-12-14 14:30:00,61.47,61.49,61.46,61.49,61884.0,52.4927,52.5097,52.4841,52.5097,61884.0
2020-12-14 15:00:00,61.48,61.49,61.47,61.48,38818.0,52.5012,52.5097,52.4927,52.5012,38818.0
2020-12-14 15:30:00,61.47,61.5,61.47,61.49,57864.0,52.4927,52.5183,52.4927,52.5097,57864.0
2020-12-15 09:30:00,61.54,61.54,61.48,61.48,53500.0,52.5524,52.5524,52.5012,52.5012,53500.0
2020-12-15 10:00:00,61.48,61.49,61.47,61.48,37188.0,52.5012,52.5097,52.4927,52.5012,37188.0
2020-12-15 10:30:00,61.48,61.49,61.48,61.48,26511.0,52.5012,52.5097,52.5012,52.5012,26511.0
2020-12-15 11:00:00,61.49,61.51,61.48,61.5,126219.0,52.5097,52.5268,52.5012,52.5183,126219.0
2020-12-15 11:30:00,61.49,61.51,61.49,61.5,22663.0,52.5097,52.5268,52.5097,52.5183,22663.0
2020-12-15 12:00:00,61.5,61.51,61.49,61.51,84495.0,52.5183,52.5268,52.5097,52.5268,84495.0
2020-12-15 12:30:00,61.5,61.54,61.5,61.54,33492.0,52.5183,52.5524,52.5183,52.5524,33492.0
2020-12-15 13:00:00,61.54,61.55,61.53,61.55,57772.0,52.5524,52.561,52.5439,52.561,57772.0
2020-12-15 13:30:00,61.55,61.56,61.54,61.55,21170.0,52.561,52.5695,52.5524,52.561,21170.0
2020-12-15 14:00:00,61.55,61.57,61.55,61.57,46474.0,52.561,52.5781,52.561,52.5781,46474.0
2020-12-15 14:30:00,61.57,61.57,61.56,61.56,37875.0,52.5781,52.5781,52.5695,52.5695,37875.0
2020-12-15 15:00:00,61.56,61.58,61.56,61.58,77477.0,52.5695,52.5866,52.5695,52.5866,77477.0
2020-12-15 15:30:00,61.57,61.59,61.56,61.58,89175.0,52.5781,52.5951,52.5695,52.5866,89175.0
2020-12-16 09:30:00,61.51,61.56,61.45,61.55,96664.0,52.5268,52.5695,52.4756,52.561,96664.0
2020-12-16 10:00:00,61.55,61.59,61.54,61.58,67423.0,52.561,52.5951,52.5524,52.5866,67423.0
2020-12-16 10:30:00,61.58,61.6,61.58,61.6,68887.0,52.5866,52.6037,52.5866,52.6037,68887.0
2020-12-16 11:00:00,61.61,61.61,61.57,61.57,36346.0,52.6122,52.6122,52.5781,52.5781,36346.0
2020-12-16 11:30:00,61.58,61.58,61.57,61.57,21383.0,52.5866,52.5866,52.5781,52.5781,21383.0
2020-12-16 12:00:00,61.57,61.57,61.55,61.55,16699.0,52.5781,52.5781,52.561,52.561,16699.0
2020-12-16 12:30:00,61.55,61.56,61.55,61.56,32550.0,52.561,52.5695,52.561,52.5695,32550.0
2020-12-16 13:00:00,61.56,61.58,61.55,61.57,61675.0,52.5695,52.5866,52.561,52.5781,61675.0
2020-12-16 13:30:00,61.57,61.57,61.56,61.57,49718.0,52.5781,52.5781,52.5695,52.5781,49718.0
2020-12-16 14:00:00,61.57,61.57,61.42,61.46,59044.0,52.5781,52.5781,52.45,52.4841,59044.0
2020-12-16 14:30:00,61.45,61.55,61.45,61.55,116160.0,52.4756,52.561,52.4756,52.561,116160.0
2020-12-16 15:00:00,61.55,61.56,61.53,61.54,265887.0,52.561,52.5695,52.5439,52.5524,265887.0
2020-12-16 15:30:00,61.54,61.55,61.5,61.53,594900.0,52.5524,52.561,52.5183,52.5439,594900.0
2020-12-17 09:30:00,61.52,61.57,61.47,61.49,1890384.0,52.6409,52.6836,52.5981,52.6152,1890384.0
2020-12-17 10:00:00,61.49,61.51,61.48,61.51,49587.0,52.6152,52.6323,52.6066,52.6323,49587.0
2020-12-17 10:30:00,61.51,61.51,61.49,61.49,80043.0,52.6323,52.6323,52.6152,52.6152,80043.0
2020-12-17 11:00:00,61.5,61.5,61.44,61.46,105607.0,52.6237,52.6237,52.5724,52.5895,105607.0
2020-12-17 11:30:00,61.46,61.46,61.38,61.4,36590.0,52.5895,52.5895,52.5211,52.5382,36590.0
2020-12-17 12:00:00,61.4,61.42,61.39,61.42,66140.0,52.5382,52.5553,52.5296,52.5553,66140.0
2020-12-17 12:30:00,61.42,61.45,61.41,61.45,22103.0,52.5553,52.581,52.5467,52.581,22103.0
2020-12-17 13:00:00,61.45,61.47,61.44,61.46,37896.0,52.581,52.5981,52.5724,52.5895,37896.0
2020-12-17 13:30:00,61.46,61.48,61.44,61.46,24006.0,52.5895,52.6066,52.5724,52.5895,24006.0
2020-12-17 14:00:00,61.45,61.49,61.45,61.47,34377.0,52.581,52.6152,52.581,52.5981,34377.0
2020-12-17 14:30:00,61.47,61.49,61.46,61.48,31677.0,52.5981,52.6152,52.5895,52.6066,31677.0
2020-12-17 15:00:00,61.49,61.49,61.47,61.48,487926.0,52.6152,52.6152,52.5981,52.6066,487926.0
2020-12-17 15:30:00,61.48,61.5,61.46,61.49,253558.0,52.6066,52.6237,52.5895,52.6152,253558.0
2020-12-18 09:30:00,61.53,61.55,61.49,61.5,59038.0,52.6494,52.6665,52.6152,52.6237,59038.0
2020-12-18 10:00:00,61.5,61.51,61.48,61.49,30232.0,52.6237,52.6323,52.6066,52.6152,30232.0
2020-12-18 10:30:00,61.5,61.5,61.47,61.48,42187.0,52.6237,52.6237,52.5981,52.6066,42187.0
2020-12-18 11:00:00,61.48,61.49,61.44,61.46,32750.0,52.6066,52.6152,52.5724,52.5895,32750.0
2020-12-18 11:30:00,61.46,61.47,61.45,61.46,58844.0,52.5895,52.5981,52.581,52.5895,58844.0
2020-12-18 12:00:00,61.46,61.47,61.45,61.47,43140.0,52.5895,52.5981,52.581,52.5981,43140.0
2020-12-18 12:30:00,61.47,61.47,61.45,61.47,54225.0,52.5981,52.5981,52.581,52.5981,54225.0
2020-12-18 13:00:00,61.47,61.48,61.46,61.46,47180.0,52.5981,52.6066,52.5895,52.5895,47180.0
2020-12-18 13:30:00,61.47,61.47,61.45,61.47,58059.0,52.5981,52.5981,52.581,52.5981,58059.0
2020-12-18 14:00:00,61.47,61.47,61.43,61.44,35066.0,52.5981,52.5981,52.5638,52.5724,35066.0
2020-12-18 14:30:00,61.44,61.44,61.42,61.44,46618.0,52.5724,52.5724,52.5553,52.5724,46618.0
2020-12-18 15:00:00,61.43,61.45,61.42,61.43,89357.0,52.5638,52.581,52.5553,52.5638,89357.0
2020-12-18 15:30:00,61.44,61.45,61.43,61.44,64090.0,52.5724,52.581,52.5638,52.5724,64090.0
2020-12-21 09:30:00,61.43,61.47,61.36,61.37,58780.0,52.5638,52.5981,52.504,52.5125,58780.0
2020-12-21 10:00:00,61.37,61.38,61.34,61.34,45146.0,52.5125,52.5211,52.4868,52.4868,45146.0
2020-12-21 10:30:00,61.34,61.36,61.33,61.35,29484.0,52.4868,52.504,52.4783,52.4954,29484.0
2020-12-21 11:00:00,61.35,61.38,61.35,61.37,51327.0,52.4954,52.5211,52.4954,52.5125,51327.0
2020-12-21 11:30:00,61.37,61.4,61.37,61.38,239101.0,52.5125,52.5382,52.5125,52.5211,239101.0
2020-12-21 12:00:00,61.37,61.4,61.37,61.39,41579.0,52.5125,52.5382,52.5125,52.5296,41579.0
2020-12-21 12:30:00,61.39,61.4,61.36,61.37,349448.0,52.5296,52.5382,52.504,52.5125,349448.0
2020-12-21 13:00:00,61.36,61.39,61.35,61.36,247756.0,52.504,52.5296,52.4954,52.504,247756.0
2020-12-21 13:30:00,61.37,61.38,61.36,61.38,141801.0,52.5125,52.5211,52.504,52.5211,141801.0
2020-12-21 14:00:00,61.37,61.38,61.36,61.37,43736.0,52.5125,52.5211,52.504,52.5125,43736.0
2020-12-21 14:30:00,61.36,61.38,61.35,61.38,61104.0,52.504,52.5211,52.4954,52.5211,61104.0
2020-12-21 15:00:00,61.38,61.39,61.37,61.37,60772.0,52.5211,52.5296,52.5125,52.5125,60772.0
2020-12-21 15:30:00,61.38,61.39,61.37,61.38,97509.0,52.5211,52.5296,52.5125,52.5211,97509.0
2020-12-22 09:30:00,61.57,61.57,61.43,61.45,57168.0,52.6836,52.6836,52.5638,52.581,57168.0
2020-12-22 10:00:00,61.45,61.47,61.44,61.47,35218.0,52.581,52.5981,52.5724,52.5981,35218.0
2020-12-22 10:30:00,61.47,61.48,61.44,61.45,22980.0,52.5981,52.6066,52.5724,52.581,22980.0
2020-12-22 11:00:00,61.43,61.46,61.42,61.46,98570.0,52.5638,52.5895,52.5553,52.5895,98570.0
2020-12-22 11:30:00,61.46,61.5,61.46,61.48,85694.0,52.5895,52.6237,52.5895,52.6066,85694.0
2020-12-22 12:00:00,61.48,61.5,61.47,61.5,25651.0,52.6066,52.6237,52.5981,52.6237,25651.0
2020-12-22 12:30:00,61.5,61.5,61.48,61.5,24373.0,52.6237,52.6237,52.6066,52.6237,24373.0
2020-12-22 13:00:00,61.5,61.51,61.49,61.51,21379.0,52.6237,52.6323,52.6152,52.6323,21379.0
2020-12-22 13:30:00,61.51,61.53,61.5,61.53,72577.0,52.6323,52.6494,52.6237,52.6494,72577.0
2020-12-22 14:00:00,61.53,61.53,61.51,61.52,25220.0,52.6494,52.6494,52.6323,52.6409,25220.0
2020-12-22 14:30:00,61.52,61.52,61.51,61.52,13400.0,52.6409,52.6409,52.6323,52.6409,13400.0
2020-12-22 15:00:00,61.52,61.53,61.51,61.52,77040.0,52.6409,52.6494,52.6323,52.6409,77040.0
2020-12-22 15:30:00,61.51,61.56,61.51,61.55,1113111.0,52.6323,52.6751,52.6323,52.6665,1113111.0
2020-12-23 09:30:00,61.55,61.61,61.39,61.43,236711.0,52.6665,52.7179,52.5296,52.5638,236711.0
2020-12-23 10:00:00,61.43,61.45,61.41,61.44,36972.0,52.5638,52.581,52.5467,52.5724,36972.0
2020-12-23 10:30:00,61.45,61.47,61.43,61.45,28871.0,52.581,52.5981,52.5638,52.581,28871.0
2020-12-23 11:00:00,61.44,61.46,61.43,61.45,116937.0,52.5724,52.5895,52.5638,52.581,116937.0
2020-12-23 11:30:00,61.46,61.52,61.45,61.51,86133.0,52.5895,52.6409,52.581,52.6323,86133.0
2020-12-23 12:00:00,61.52,61.53,61.5,61.52,28551.0,52.6409,52.6494,52.6237,52.6409,28551.0
2020-12-23 12:30:00,61.52,61.53,61.51,61.53,47334.0,52.6409,52.6494,52.6323,52.6494,47334.0
2020-12-23 13:00:00,61.53,61.53,61.5,61.51,37774.0,52.6494,52.6494,52.6237,52.6323,37774.0
2020-12-23 13:30:00,61.5,61.53,61.5,61.52,24529.0,52.6237,52.6494,52.6237,52.6409,24529.0
2020-12-23 14:00:00,61.51,61.54,61.51,61.52,109268.0,52.6323,52.658,52.6323,52.6409,109268.0
2020-12-23 14:30:00,61.52,61.54,61.51,61.53,27677.0,52.6409,52.658,52.6323,52.6494,27677.0
2020-12-23 15:00:00,61.54,61.56,61.53,61.54,110522.0,52.658,52.6751,52.6494,52.658,110522.0
2020-12-23 15:30:00,61.55,61.56,61.53,61.56,71162.0,52.6665,52.6751,52.6494,52.6751,71162.0
2020-12-24 09:30:00,61.59,61.62,61.58,61.61,41251.0,52.7008,52.7264,52.6922,52.7179,41251.0
2020-12-24 10:00:00,61.62,61.63,61.6,61.62,100706.0,52.7264,52.735,52.7093,52.7264,100706.0
2020-12-24 10:30:00,61.62,61.63,61.61,61.63,31165.0,52.7264,52.735,52.7179,52.735,31165.0
2020-12-24 11:00:00,61.62,61.63,61.62,61.62,17053.0,52.7264,52.735,52.7264,52.7264,17053.0
2020-12-24 11:30:00,61.63,61.63,61.61,61.63,31610.0,52.735,52.735,52.7179,52.735,31610.0
2020-12-24 12:00:00,61.62,61.63,61.61,61.63,65188.0,52.7264,52.735,52.7179,52.735,65188.0
2020-12-24 12:30:00,61.62,61.65,61.62,61.63,69624.0,52.7264,52.7521,52.7264,52.735,69624.0
2020-12-28 09:30:00,61.59,61.61,61.58,61.59,109840.0,52.7008,52.7179,52.6922,52.7008,109840.0
2020-12-28 10:00:00,61.59,61.61,61.58,61.61,20822.0,52.7008,52.7179,52.6922,52.7179,20822.0
2020-12-28 10:30:00,61.61,61.62,61.6,61.61,31587.0,52.7179,52.7264,52.7093,52.7179,31587.0
2020-12-28 11:00:00,61.62,61.62,61.6,61.61,40041.0,52.7264,52.7264,52.7093,52.7179,40041.0
2020-12-28 11:30:00,61.62,61.63,61.61,61.61,25403.0,52.7264,52.735,52.7179,52.7179,25403.0
2020-12-28 12:00:00,61.61,61.63,61.61,61.62,19175.0,52.7179,52.735,52.7179,52.7264,19175.0
2020-12-28 12:30:00,61.63,61.64,61.62,61.63,235218.0,52.735,52.7435,52.7264,52.735,235218.0
2020-12-28 13:00:00,61.64,61.68,61.63,61.68,60705.0,52.7435,52.7778,52.735,52.7778,60705.0
2020-12-28 13:30:00,61.69,61.7,61.68,61.7,15274.0,52.7863,52.7949,52.7778,52.7949,15274.0
2020-12-28 14:00:00,61.7,61.7,61.67,61.67,15031.0,52.7949,52.7949,52.7692,52.7692,15031.0
2020-12-28 14:30:00,61.67,61.69,61.66,61.68,36331.0,52.7692,52.7863,52.7607,52.7778,36331.0
2020-12-28 15:00:00,61.67,61.69,61.66,61.67,121251.0,52.7692,52.7863,52.7607,52.7692,121251.0
2020-12-28 15:30:00,61.68,61.69,61.67,61.68,70277.0,52.7778,52.7863,52.7692,52.7778,70277.0
2020-12-29 09:30:00,61.66,61.68,61.65,61.68,169262.0,52.7607,52.7778,52.7521,52.7778,169262.0
2020-12-29 10:00:00,61.68,61.7,61.66,61.7,42511.0,52.7778,52.7949,52.7607,52.7949,42511.0
2020-12-29 10:30:00,61.7,61.7,61.68,61.68,87531.0,52.7949,52.7949,52.7778,52.7778,87531.0
2020-12-29 11:00:00,61.68,61.69,61.67,61.69,57468.0,52.7778,52.7863,52.7692,52.7863,57468.0
2020-12-29 11:30:00,61.69,61.7,61.66,61.67,40777.0,52.7863,52.7949,52.7607,52.7692,40777.0
2020-12-29 12:00:00,61.67,61.7,61.66,61.7,23463.0,52.7692,52.7949,52.7607,52.7949,23463.0
2020-12-29 12:30:00,61.7,61.71,61.68,61.68,38406.0,52.7949,52.8034,52.7778,52.7778,38406.0
2020-12-29 13:00:00,61.68,61.7,61.67,61.68,14943.0,52.7778,52.7949,52.7692,52.7778,14943.0
2020-12-29 13:30:00,61.67,61.7,61.67,61.7,29449.0,52.7692,52.7949,52.7692,52.7949,29449.0
2020-12-29 14:00:00,61.7,61.72,61.69,61.71,18936.0,52.7949,52.812,52.7863,52.8034,18936.0
2020-12-29 14:30:00,61.7,61.72,61.7,61.71,17048.0,52.7949,52.812,52.7949,52.8034,17048.0
2020-12-29 15:00:00,61.7,61.72,61.7,61.72,68654.0,52.7949,52.812,52.7949,52.812,68654.0
2020-12-29 15:30:00,61.72,61.73,61.7,61.71,43476.0,52.812,52.8206,52.7949,52.8034,43476.0
2020-12-30 09:30:00,61.72,61.73,61.69,61.71,103955.0,52.812,52.8206,52.7863,52.8034,103955.0
2020-12-30 10:00:00,61.71,61.74,61.71,61.73,347271.0,52.8034,52.8291,52.8034,52.8206,347271.0
2020-12-30 10:30:00,61.74,61.74,61.72,61.73,112515.0,52.8291,52.8291,52.812,52.8206,112515.0
2020-12-30 11:00:00,61.73,61.75,61.73,61.73,167492.0,52.8206,52.8377,52.8206,52.8206,167492.0
2020-12-30 11:30:00,61.74,61.76,61.73,61.76,77713.0,52.8291,52.8462,52.8206,52.8462,77713.0
2020-12-30 12:00:00,61.76,61.78,61.76,61.78,66057.0,52.8462,52.8633,52.8462,52.8633,66057.0
2020-12-30 12:30:00,61.77,61.79,61.77,61.78,56827.0,52.8548,52.8719,52.8548,52.8633,56827.0
2020-12-30 13:00:00,61.78,61.78,61.77,61.77,14481.0,52.8633,52.8633,52.8548,52.8548,14481.0
2020-12-30 13:30:00,61.78,61.78,61.77,61.78,27943.0,52.8633,52.8633,52.8548,52.8633,27943.0
2020-12-30 14:00:00,61.77,61.78,61.77,61.77,95073.0,52.8548,52.8633,52.8548,52.8548,95073.0
2020-12-30 14:30:00,61.78,61.79,61.77,61.78,45950.0,52.8633,52.8719,52.8548,52.8633,45950.0
2020-12-30 15:00:00,61.78,61.79,61.77,61.79,106461.0,52.8633,52.8719,52.8548,52.8719,106461.0
2020-12-30 15:30:00,61.79,61.79,61.78,61.79,62476.0,52.8719,52.8719,52.8633,52.8719,62476.0
2020-12-31 09:30:00,61.78,61.79,61.77,61.79,68233.0,52.8633,52.8719,52.8548,52.8719,68233.0
2020-12-31 10:00:00,61.79,61.81,61.78,61.8,79966.0,52.8719,52.889,52.8633,52.8804,79966.0
2020-12-31 10:30:00,61.79,61.8,61.78,61.79,46577.0,52.8719,52.8804,52.8633,52.8719,46577.0
2020-12-31 11:00:00,61.79,61.79,61.77,61.79,49504.0,52.8719,52.8719,52.8548,52.8719,49504.0
2020-12-31 11:30:00,61.79,61.79,61.77,61.79,52839.0,52.8719,52.8719,52.8548,52.8719,52839.0
2020-12-31 12:00:00,61.79,61.82,61.78,61.82,37042.0,52.8719,52.8976,52.8633,52.8976,37042.0
2020-12-31 12:30:00,61.82,61.82,61.81,61.82,27434.0,52.8976,52.8976,52.889,52.8976,27434.0
2020-12-31 13:00:00,61.82,61.83,61.81,61.81,68569.0,52.8976,52.9061,52.889,52.889,68569.0
2020-12-31 13:30:00,61.8,61.81,61.8,61.8,16757.0,52.8804,52.889,52.8804,52.8804,16757.0
2020-12-31 14:00:00,61.8,61.82,61.8,61.82,19201.0,52.8804,52.8976,52.8804,52.8976,19201.0
2020-12-31 14:30:00,61.82,61.82,61.81,61.82,28888.0,52.8976,52.8976,52.889,52.8976,28888.0
2020-12-31 15:00:00,61.82,61.82,61.8,61.82,58777.0,52.8976,52.8976,52.8804,52.8976,58777.0
2020-12-31 15:30:00,61.81,61.83,61.8,61.8,252607.0,52.889,52.9061,52.8804,52.8804,252607.0
2021-01-04 09:30:00,61.76,61.76,61.68,61.72,145759.0,52.8462,52.8462,52.7778,52.812,145759.0
2021-01-04 10:00:00,61.72,61.74,61.69,61.73,41479.0,52.812,52.8291,52.7863,52.8206,41479.0
2021-01-04 10:30:00,61.73,61.74,61.7,61.7,91783.0,52.8206,52.8291,52.7949,52.7949,91783.0
2021-01-04 11:00:00,61.71,61.71,61.66,61.69,142909.0,52.8034,52.8034,52.7607,52.7863,142909.0
2021-01-04 11:30:00,61.7,61.72,61.68,61.7,105661.0,52.7949,52.812,52.7778,52.7949,105661.0
2021-01-04 12:00:00,61.69,61.72,61.69,61.71,40040.0,52.7863,52.812,52.7863,52.8034,40040.0
2021-01-04 12:30:00,61.71,61.75,61.7,61.75,92376.0,52.8034,52.8377,52.7949,52.8377,92376.0
2021-01-04 13:00:00,61.75,61.77,61.74,61.77,51277.0,52.8377,52.8548,52.8291,52.8548,51277.0
2021-01-04 13:30:00,61.77,61.77,61.75,61.76,61812.0,52.8548,52.8548,52.8377,52.8462,61812.0
2021-01-04 14:00:00,61.76,61.76,61.73,61.75,33093.0,52.8462,52.8462,52.8206,52.8377,33093.0
2021-01-04 14:30:00,61.75,61.76,61.72,61.75,65237.0,52.8377,52.8462,52.812,52.8377,65237.0
2021-01-04 15:00:00,61.76,61.77,61.74,61.74,120593.0,52.8462,52.8548,52.8291,52.8291,120593.0
2021-01-04 15:30:00,61.74,61.76,61.72,61.75,240916.0,52.8291,52.8462,52.812,52.8377,240916.0
2021-01-05 09:30:00,61.64,61.66,61.61,61.62,134746.0,52.7435,52.7607,52.7179,52.7264,134746.0
2021-01-05 10:00:00,61.6,61.62,61.57,61.62,22368.0,52.7093,52.7264,52.6836,52.7264,22368.0
2021-01-05 10:30:00,61.61,61.62,61.58,61.59,8636.0,52.7179,52.7264,52.6922,52.7008,8636.0
2021-01-05 11:00:00,61.59,61.6,61.56,61.6,44703.0,52.7008,52.7093,52.6751,52.7093,44703.0
2021-01-05 11:30:00,61.6,61.6,61.55,61.58,53647.0,52.7093,52.7093,52.6665,52.6922,53647.0
2021-01-05 12:00:00,61.57,61.58,61.55,61.55,55956.0,52.6836,52.6922,52.6665,52.6665,55956.0
2021-01-05 12:30:00,61.55,61.58,61.54,61.57,45261.0,52.6665,52.6922,52.658,52.6836,45261.0
2021-01-05 13:00:00,61.58,61.59,61.56,61.59,54524.0,52.6922,52.7008,52.6751,52.7008,54524.0
2021-01-05 13:30:00,61.58,61.6,61.58,61.6,42355.0,52.6922,52.7093,52.6922,52.7093,42355.0
2021-01-05 14:00:00,61.6,61.61,61.58,61.61,52411.0,52.7093,52.7179,52.6922,52.7179,52411.0
2021-01-05 14:30:00,61.61,61.61,61.58,61.6,366482.0,52.7179,52.7179,52.6922,52.7093,366482.0
2021-01-05 15:00:00,61.6,61.64,61.59,61.64,130673.0,52.7093,52.7435,52.7008,52.7435,130673.0
2021-01-05 15:30:00,61.63,61.64,61.59,61.61,48956.0,52.735,52.7435,52.7008,52.7179,48956.0
2021-01-06 09:30:00,61.35,61.38,61.29,61.31,107998.0,52.4954,52.5211,52.4441,52.4612,107998.0
2021-01-06 10:00:00,61.32,61.35,61.29,61.34,328647.0,52.4697,52.4954,52.4441,52.4868,328647.0
2021-01-06 10:30:00,61.32,61.39,61.31,61.38,180359.0,52.4697,52.5296,52.4612,52.5211,180359.0
2021-01-06 11:00:00,61.38,61.4,61.36,61.38,49091.0,52.5211,52.5382,52.504,52.5211,49091.0
2021-01-06 11:30:00,61.38,61.39,61.36,61.38,134497.0,52.5211,52.5296,52.504,52.5211,134497.0
2021-01-06 12:00:00,61.39,61.41,61.37,61.38,48301.0,52.5296,52.5467,52.5125,52.5211,48301.0
2021-01-06 12:30:00,61.38,61.4,61.37,61.4,29863.0,52.5211,52.5382,52.5125,52.5382,29863.0
2021-01-06 13:00:00,61.39,61.4,61.38,61.4,25791.0,52.5296,52.5382,52.5211,52.5382,25791.0
2021-01-06 13:30:00,61.4,61.41,61.39,61.41,195445.0,52.5382,52.5467,52.5296,52.5467,195445.0
2021-01-06 14:00:00,61.41,61.42,61.39,61.41,50256.0,52.5467,52.5553,52.5296,52.5467,50256.0
2021-01-06 14:30:00,61.41,61.42,61.37,61.39,192388.0,52.5467,52.5553,52.5125,52.5296,192388.0
2021-01-06 15:00:00,61.38,61.4,61.37,61.39,143058.0,52.5211,52.5382,52.5125,52.5296,143058.0
2021-01-06 15:30:00,61.38,61.41,61.36,61.4,69186.0,52.5211,52.5467,52.504,52.5382,69186.0
2021-01-07 09:30:00,61.3,61.36,61.28,61.35,99998.0,52.4526,52.504,52.4355,52.4954,99998.0
2021-01-07 10:00:00,61.35,61.36,61.32,61.35,21288.0,52.4954,52.504,52.4697,52.4954,21288.0
2021-01-07 10:30:00,61.35,61.36,61.32,61.34,66952.0,52.4954,52.504,52.4697,52.4868,66952.0
2021-01-07 11:00:00,61.34,61.35,61.3,61.31,33436.0,52.4868,52.4954,52.4526,52.4612,33436.0
2021-01-07 11:30:00,61.31,61.35,61.31,61.33,62775.0,52.4612,52.4954,52.4612,52.4783,62775.0
2021-01-07 12:00:00,61.33,61.33,61.27,61.28,65104.0,52.4783,52.4783,52.4269,52.4355,65104.0
2021-01-07 12:30:00,61.29,61.32,61.28,61.29,43463.0,52.4441,52.4697,52.4355,52.4441,43463.0
2021-01-07 13:00:00,61.3,61.31,61.29,61.29,30574.0,52.4526,52.4612,52.4441,52.4441,30574.0
2021-01-07 13:30:00,61.3,61.33,61.29,61.33,20542.0,52.4526,52.4783,52.4441,52.4783,20542.0
2021-01-07 14:00:00,61.33,61.34,61.31,61.33,27951.0,52.4783,52.4868,52.4612,52.4783,27951.0
2021-01-07 14:30:00,61.33,61.35,61.33,61.34,34822.0,52.4783,52.4954,52.4783,52.4868,34822.0
2021-01-07 15:00:00,61.33,61.35,61.32,61.35,146541.0,52.4783,52.4954,52.4697,52.4954,146541.0
2021-01-07 15:30:00,61.35,61.35,61.33,61.34,196544.0,52.4954,52.4954,52.4783,52.4868,196544.0
2021-01-08 09:30:00,61.29,61.31,61.24,61.26,65796.0,52.4441,52.4612,52.4013,52.4184,65796.0
2021-01-08 10:00:00,61.25,61.26,61.21,61.22,58054.0,52.4098,52.4184,52.3756,52.3842,58054.0
2021-01-08 10:30:00,61.22,61.27,61.22,61.26,33806.0,52.3842,52.4269,52.3842,52.4184,33806.0
2021-01-08 11:00:00,61.26,61.26,61.17,61.19,75041.0,52.4184,52.4184,52.3414,52.3585,75041.0
2021-01-08 11:30:00,61.19,61.22,61.18,61.21,28920.0,52.3585,52.3842,52.3499,52.3756,28920.0
2021-01-08 12:00:00,61.21,61.23,61.19,61.19,190561.0,52.3756,52.3927,52.3585,52.3585,190561.0
2021-01-08 12:30:00,61.19,61.23,61.18,61.22,41441.0,52.3585,52.3927,52.3499,52.3842,41441.0
2021-01-08 13:00:00,61.21,61.24,61.2,61.23,33603.0,52.3756,52.4013,52.367,52.3927,33603.0
2021-01-08 13:30:00,61.23,61.27,61.22,61.23,49939.0,52.3927,52.4269,52.3842,52.3927,49939.0
2021-01-08 14:00:00,61.24,61.24,61.19,61.21,30843.0,52.4013,52.4013,52.3585,52.3756,30843.0
2021-01-08 14:30:00,61.21,61.24,61.2,61.22,40857.0,52.3756,52.4013,52.367,52.3842,40857.0
2021-01-08 15:00:00,61.22,61.24,61.19,61.21,290911.0,52.3842,52.4013,52.3585,52.3756,290911.0
2021-01-08 15:30:00,61.21,61.26,61.2,61.26,72345.0,52.3756,52.4184,52.367,52.4184,72345.0
2021-01-11 09:30:00,61.17,61.17,61.13,61.15,134535.0,52.3414,52.3414,52.3071,52.3243,134535.0
2021-01-11 10:00:00,61.16,61.18,61.15,61.17,34787.0,52.3328,52.3499,52.3243,52.3414,34787.0
2021-01-11 10:30:00,61.17,61.18,61.15,61.16,37529.0,52.3414,52.3499,52.3243,52.3328,37529.0
2021-01-11 11:00:00,61.15,61.17,61.14,61.16,22547.0,52.3243,52.3414,52.3157,52.3328,22547.0
2021-01-11 11:30:00,61.15,61.17,61.14,61.15,13991.0,52.3243,52.3414,52.3157,52.3243,13991.0
2021-01-11 12:00:00,61.15,61.17,61.14,61.17,17906.0,52.3243,52.3414,52.3157,52.3414,17906.0
2021-01-11 12:30:00,61.17,61.17,61.14,61.15,20405.0,52.3414,52.3414,52.3157,52.3243,20405.0
2021-01-11 13:00:00,61.14,61.17,61.14,61.16,12494.0,52.3157,52.3414,52.3157,52.3328,12494.0
2021-01-11 13:30:00,61.16,61.16,61.12,61.13,31594.0,52.3328,52.3328,52.2986,52.3071,31594.0
2021-01-11 14:00:00,61.13,61.15,61.12,61.14,126434.0,52.3071,52.3243,52.2986,52.3157,126434.0
2021-01-11 14:30:00,61.14,61.16,61.12,61.14,39385.0,52.3157,52.3328,52.2986,52.3157,39385.0
2021-01-11 15:00:00,61.13,61.13,61.1,61.11,225642.0,52.3071,52.3071,52.2815,52.29,225642.0
2021-01-11 15:30:00,61.11,61.13,61.1,61.12,96395.0,52.29,52.3071,52.2815,52.2986,96395.0
2021-01-12 09:30:00,61.01,61.02,60.96,60.99,135310.0,52.2045,52.213,52.1617,52.1874,135310.0
2021-01-12 10:00:00,60.98,61.01,60.98,61.01,102729.0,52.1788,52.2045,52.1788,52.2045,102729.0
2021-01-12 10:30:00,61.01,61.01,60.95,60.96,37294.0,52.2045,52.2045,52.1531,52.1617,37294.0
2021-01-12 11:00:00,60.96,60.98,60.95,60.98,26388.0,52.1617,52.1788,52.1531,52.1788,26388.0
2021-01-12 11:30:00,60.98,60.98,60.95,60.95,219367.0,52.1788,52.1788,52.1531,52.1531,219367.0
2021-01-12 12:00:00,60.96,60.99,60.95,60.99,30877.0,52.1617,52.1874,52.1531,52.1874,30877.0
2021-01-12 12:30:00,60.99,61.06,60.98,61.04,112626.0,52.1874,52.2473,52.1788,52.2301,112626.0
2021-01-12 13:00:00,61.04,61.12,61.03,61.11,41839.0,52.2301,52.2986,52.2216,52.29,41839.0
2021-01-12 13:30:00,61.12,61.14,61.09,61.12,47620.0,52.2986,52.3157,52.2729,52.2986,47620.0
2021-01-12 14:00:00,61.13,61.17,61.12,61.15,147507.0,52.3071,52.3414,52.2986,52.3243,147507.0
2021-01-12 14:30:00,61.14,61.18,61.13,61.14,127422.0,52.3157,52.3499,52.3071,52.3157,127422.0
2021-01-12 15:00:00,61.14,61.19,61.13,61.18,107486.0,52.3157,52.3585,52.3071,52.3499,107486.0
2021-01-12 15:30:00,61.19,61.2,61.17,61.2,38678.0,52.3585,52.367,52.3414,52.367,38678.0
2021-01-13 09:30:00,61.25,61.33,61.24,61.32,87252.0,52.4098,52.4783,52.4013,52.4697,87252.0
2021-01-13 10:00:00,61.31,61.33,61.29,61.33,47746.0,52.4612,52.4783,52.4441,52.4783,47746.0
2021-01-13 10:30:00,61.32,61.38,61.32,61.35,33280.0,52.4697,52.5211,52.4697,52.4954,33280.0
2021-01-13 11:00:00,61.36,61.36,61.33,61.35,41797.0,52.504,52.504,52.4783,52.4954,41797.0
2021-01-13 11:30:00,61.35,61.35,61.33,61.35,40171.0,52.4954,52.4954,52.4783,52.4954,40171.0
2021-01-13 12:00:00,61.34,61.38,61.34,61.37,41089.0,52.4868,52.5211,52.4868,52.5125,41089.0
2021-01-13 12:30:00,61.38,61.4,61.36,61.4,220994.0,52.5211,52.5382,52.504,52.5382,220994.0
2021-01-13 13:00:00,61.4,61.45,61.39,61.43,130936.0,52.5382,52.581,52.5296,52.5638,130936.0
2021-01-13 13:30:00,61.42,61.43,61.39,61.4,52792.0,52.5553,52.5638,52.5296,52.5382,52792.0
2021-01-13 14:00:00,61.4,61.42,61.39,61.41,47438.0,52.5382,52.5553,52.5296,52.5467,47438.0
2021-01-13 14:30:00,61.41,61.42,61.39,61.4,135390.0,52.5467,52.5553,52.5296,52.5382,135390.0
2021-01-13 15:00:00,61.41,61.41,61.39,61.39,403535.0,52.5467,52.5467,52.5296,52.5296,403535.0
2021-01-13 15:30:00,61.4,61.4,61.38,61.39,408642.0,52.5382,52.5382,52.5211,52.5296,408642.0
2021-01-14 09:30:00,61.42,61.42,61.37,61.37,232278.0,52.5553,52.5553,52.5125,52.5125,232278.0
2021-01-14 10:00:00,61.37,61.39,61.36,61.39,42986.0,52.5125,52.5296,52.504,52.5296,42986.0
2021-01-14 10:30:00,61.39,61.44,61.38,61.43,49776.0,52.5296,52.5724,52.5211,52.5638,49776.0
2021-01-14 11:00:00,61.44,61.46,61.43,61.46,61101.0,52.5724,52.5895,52.5638,52.5895,61101.0
2021-01-14 11:30:00,61.45,61.47,61.44,61.46,67387.0,52.581,52.5981,52.5724,52.5895,67387.0
2021-01-14 12:00:00,61.45,61.46,61.43,61.45,68717.0,52.581,52.5895,52.5638,52.581,68717.0
2021-01-14 12:30:00,61.45,61.5,61.44,61.48,37212.0,52.581,52.6237,52.5724,52.6066,37212.0
2021-01-14 13:00:00,61.47,61.47,61.38,61.41,60100.0,52.5981,52.5981,52.5211,52.5467,60100.0
2021-01-14 13:30:00,61.4,61.42,61.37,61.38,32170.0,52.5382,52.5553,52.5125,52.5211,32170.0
2021-01-14 14:00:00,61.38,61.39,61.32,61.34,47299.0,52.5211,52.5296,52.4697,52.4868,47299.0
2021-01-14 14:30:00,61.34,61.35,61.33,61.34,41954.0,52.4868,52.4954,52.4783,52.4868,41954.0
2021-01-14 15:00:00,61.34,61.34,61.29,61.3,91520.0,52.4868,52.4868,52.4441,52.4526,91520.0
2021-01-14 15:30:00,61.3,61.31,61.29,61.31,214961.0,52.4526,52.4612,52.4441,52.4612,214961.0
2021-01-15 09:30:00,61.38,61.39,61.31,61.33,89672.0,52.5211,52.5296,52.4612,52.4783,89672.0
2021-01-15 10:00:00,61.33,61.35,61.31,61.33,23643.0,52.4783,52.4954,52.4612,52.4783,23643.0
2021-01-15 10:30:00,61.33,61.35,61.31,61.35,50654.0,52.4783,52.4954,52.4612,52.4954,50654.0
2021-01-15 11:00:00,61.35,61.36,61.33,61.35,21947.0,52.4954,52.504,52.4783,52.4954,21947.0
2021-01-15 11:30:00,61.36,61.39,61.35,61.38,55985.0,52.504,52.5296,52.4954,52.5211,55985.0
2021-01-15 12:00:00,61.38,61.4,61.37,61.39,45075.0,52.5211,52.5382,52.5125,52.5296,45075.0
2021-01-15 12:30:00,61.39,61.4,61.37,61.39,34106.0,52.5296,52.5382,52.5125,52.5296,34106.0
2021-01-15 13:00:00,61.38,61.4,61.38,61.38,21321.0,52.5211,52.5382,52.5211,52.5211,21321.0
2021-01-15 13:30:00,61.39,61.39,61.37,61.38,43948.0,52.5296,52.5296,52.5125,52.5211,43948.0
2021-01-15 14:00:00,61.38,61.39,61.37,61.38,94444.0,52.5211,52.5296,52.5125,52.5211,94444.0
2021-01-15 14:30:00,61.38,61.39,61.36,61.38,80339.0,52.5211,52.5296,52.504,52.5211,80339.0
2021-01-15 15:00:00,61.37,61.4,61.36,61.38,174260.0,52.5125,52.5382,52.504,52.5211,174260.0
2021-01-15 15:30:00,61.38,61.4,61.36,61.36,79096.0,52.5211,52.5382,52.504,52.504,79096.0
2021-01-19 09:30:00,61.34,61.35,61.31,61.34,77262.0,52.4868,52.4954,52.4612,52.4868,77262.0
2021-01-19 10:00:00,61.34,61.35,61.32,61.34,78535.0,52.4868,52.4954,52.4697,52.4868,78535.0
2021-01-19 10:30:00,61.35,61.37,61.32,61.37,62930.0,52.4954,52.5125,52.4697,52.5125,62930.0
2021-01-19 11:00:00,61.38,61.41,61.37,61.4,74673.0,52.5211,52.5467,52.5125,52.5382,74673.0
2021-01-19 11:30:00,61.4,61.4,61.38,61.39,95380.0,52.5382,52.5382,52.5211,52.5296,95380.0
2021-01-19 12:00:00,61.39,61.41,61.35,61.39,56683.0,52.5296,52.5467,52.4954,52.5296,56683.0
2021-01-19 12:30:00,61.39,61.39,61.37,61.39,70016.0,52.5296,52.5296,52.5125,52.5296,70016.0
2021-01-19 13:00:00,61.39,61.4,61.37,61.4,53892.0,52.5296,52.5382,52.5125,52.5382,53892.0
2021-01-19 13:30:00,61.4,61.42,61.39,61.42,295958.0,52.5382,52.5553,52.5296,52.5553,295958.0
2021-01-19 14:00:00,61.41,61.42,61.39,61.4,129438.0,52.5467,52.5553,52.5296,52.5382,129438.0
2021-01-19 14:30:00,61.4,61.41,61.38,61.4,82164.0,52.5382,52.5467,52.5211,52.5382,82164.0
2021-01-19 15:00:00,61.39,61.41,61.38,61.4,111809.0,52.5296,52.5467,52.5211,52.5382,111809.0
2021-01-19 15:30:00,61.41,61.41,61.39,61.39,95776.0,52.5467,52.5467,52.5296,52.5296,95776.0
2021-01-20 09:30:00,61.36,61.38,61.34,61.38,159789.0,52.504,52.5211,52.4868,52.5211,159789.0
2021-01-20 10:00:00,61.38,61.41,61.37,61.41,90017.0,52.5211,52.5467,52.5125,52.5467,90017.0
2021-01-20 10:30:00,61.41,61.43,61.4,61.41,26720.0,52.5467,52.5638,52.5382,52.5467,26720.0
2021-01-20 11:00:00,61.42,61.42,61.39,61.4,142185.0,52.5553,52.5553,52.5296,52.5382,142185.0
2021-01-20 11:30:00,61.4,61.4,61.37,61.39,56138.0,52.5382,52.5382,52.5125,52.5296,56138.0
2021-01-20 12:00:00,61.39,61.4,61.38,61.4,31642.0,52.5296,52.5382,52.5211,52.5382,31642.0
2021-01-20 12:30:00,61.4,61.41,61.39,61.41,36255.0,52.5382,52.5467,52.5296,52.5467,36255.0
2021-01-20 13:00:00,61.41,61.42,61.38,61.4,64447.0,52.5467,52.5553,52.5211,52.5382,64447.0
2021-01-20 13:30:00,61.4,61.41,61.39,61.41,61395.0,52.5382,52.5467,52.5296,52.5467,61395.0
2021-01-20 14:00:00,61.41,61.41,61.39,61.4,96691.0,52.5467,52.5467,52.5296,52.5382,96691.0
2021-01-20 14:30:00,61.4,61.41,61.39,61.4,121730.0,52.5382,52.5467,52.5296,52.5382,121730.0
2021-01-20 15:00:00,61.39,61.42,61.39,61.41,121020.0,52.5296,52.5553,52.5296,52.5467,121020.0
2021-01-20 15:30:00,61.42,61.42,61.38,61.39,261238.0,52.5553,52.5553,52.5211,52.5296,261238.0
2021-01-21 09:30:00,61.28,61.31,61.26,61.29,169695.0,52.4355,52.4612,52.4184,52.4441,169695.0
2021-01-21 10:00:00,61.29,61.31,61.28,61.3,42210.0,52.4441,52.4612,52.4355,52.4526,42210.0
2021-01-21 10:30:00,61.3,61.34,61.29,61.34,69740.0,52.4526,52.4868,52.4441,52.4868,69740.0
2021-01-21 11:00:00,61.33,61.36,61.33,61.35,45761.0,52.4783,52.504,52.4783,52.4954,45761.0
2021-01-21 11:30:00,61.35,61.37,61.33,61.35,80003.0,52.4954,52.5125,52.4783,52.4954,80003.0
2021-01-21 12:00:00,61.35,61.35,61.33,61.35,44893.0,52.4954,52.4954,52.4783,52.4954,44893.0
2021-01-21 12:30:00,61.35,61.37,61.34,61.36,167679.0,52.4954,52.5125,52.4868,52.504,167679.0
2021-01-21 13:00:00,61.36,61.37,61.34,61.35,61379.0,52.504,52.5125,52.4868,52.4954,61379.0
2021-01-21 13:30:00,61.35,61.36,61.34,61.36,64315.0,52.4954,52.504,52.4868,52.504,64315.0
2021-01-21 14:00:00,61.36,61.38,61.35,61.37,33405.0,52.504,52.5211,52.4954,52.5125,33405.0
2021-01-21 14:30:00,61.37,61.38,61.35,61.38,64912.0,52.5125,52.5211,52.4954,52.5211,64912.0
2021-01-21 15:00:00,61.38,61.39,61.37,61.37,92502.0,52.5211,52.5296,52.5125,52.5125,92502.0
2021-01-21 15:30:00,61.38,61.38,61.34,61.36,178000.0,52.5211,52.5211,52.4868,52.504,178000.0
2021-01-22 09:30:00,61.3,61.32,61.29,61.3,234799.0,52.4526,52.4697,52.4441,52.4526,234799.0
2021-01-22 10:00:00,61.3,61.33,61.29,61.32,89416.0,52.4526,52.4783,52.4441,52.4697,89416.0
2021-01-22 10:30:00,61.32,61.34,61.29,61.33,76858.0,52.4697,52.4868,52.4441,52.4783,76858.0
2021-01-22 11:00:00,61.34,61.35,61.32,61.35,191126.0,52.4868,52.4954,52.4697,52.4954,191126.0
2021-01-22 11:30:00,61.35,61.38,61.34,61.37,84250.0,52.4954,52.5211,52.4868,52.5125,84250.0
2021-01-22 12:00:00,61.38,61.39,61.36,61.39,205618.0,52.5211,52.5296,52.504,52.5296,205618.0
2021-01-22 12:30:00,61.38,61.38,61.36,61.36,61629.0,52.5211,52.5211,52.504,52.504,61629.0
2021-01-22 13:00:00,61.37,61.37,61.35,61.36,65609.0,52.5125,52.5125,52.4954,52.504,65609.0
2021-01-22 13:30:00,61.36,61.36,61.35,61.35,84051.0,52.504,52.504,52.4954,52.4954,84051.0
2021-01-22 14:00:00,61.36,61.36,61.33,61.34,100369.0,52.504,52.504,52.4783,52.4868,100369.0
2021-01-22 14:30:00,61.34,61.36,61.32,61.34,444073.0,52.4868,52.504,52.4697,52.4868,444073.0
2021-01-22 15:00:00,61.34,61.35,61.33,61.35,240783.0,52.4868,52.4954,52.4783,52.4954,240783.0
2021-01-22 15:30:00,61.34,61.35,61.31,61.31,182787.0,52.4868,52.4954,52.4612,52.4612,182787.0
2021-01-25 09:30:00,61.37,61.41,61.35,61.4,45230.0,52.5125,52.5467,52.4954,52.5382,45230.0
2021-01-25 10:00:00,61.4,61.46,61.4,61.45,198550.0,52.5382,52.5895,52.5382,52.581,198550.0
2021-01-25 10:30:00,61.45,61.48,61.44,61.46,82993.0,52.581,52.6066,52.5724,52.5895,82993.0
2021-01-25 11:00:00,61.46,61.46,61.4,61.42,40973.0,52.5895,52.5895,52.5382,52.5553,40973.0
2021-01-25 11:30:00,61.43,61.46,61.42,61.45,17951.0,52.5638,52.5895,52.5553,52.581,17951.0
2021-01-25 12:00:00,61.46,61.46,61.43,61.44,56826.0,52.5895,52.5895,52.5638,52.5724,56826.0
2021-01-25 12:30:00,61.44,61.45,61.43,61.44,22835.0,52.5724,52.581,52.5638,52.5724,22835.0
2021-01-25 13:00:00,61.44,61.46,61.43,61.45,25296.0,52.5724,52.5895,52.5638,52.581,25296.0
2021-01-25 13:30:00,61.45,61.47,61.44,61.47,57951.0,52.581,52.5981,52.5724,52.5981,57951.0
2021-01-25 14:00:00,61.47,61.47,61.46,61.47,31413.0,52.5981,52.5981,52.5895,52.5981,31413.0
2021-01-25 14:30:00,61.47,61.47,61.44,61.46,66790.0,52.5981,52.5981,52.5724,52.5895,66790.0
2021-01-25 15:00:00,61.45,61.45,61.43,61.44,445965.0,52.581,52.581,52.5638,52.5724,445965.0
2021-01-25 15:30:00,61.45,61.46,61.44,61.46,516356.0,52.581,52.5895,52.5724,52.5895,516356.0
2021-01-26 09:30:00,61.4,61.46,61.37,61.46,137880.0,52.5382,52.5895,52.5125,52.5895,137880.0
2021-01-26 10:00:00,61.46,61.48,61.45,61.46,36972.0,52.5895,52.6066,52.581,52.5895,36972.0
2021-01-26 10:30:00,61.46,61.47,61.44,61.46,36820.0,52.5895,52.5981,52.5724,52.5895,36820.0
2021-01-26 11:00:00,61.47,61.47,61.44,61.47,22947.0,52.5981,52.5981,52.5724,52.5981,22947.0
2021-01-26 11:30:00,61.47,61.51,61.46,61.48,43162.0,52.5981,52.6323,52.5895,52.6066,43162.0
2021-01-26 12:00:00,61.5,61.5,61.47,61.48,35776.0,52.6237,52.6237,52.5981,52.6066,35776.0
2021-01-26 12:30:00,61.48,61.5,61.47,61.49,53442.0,52.6066,52.6237,52.5981,52.6152,53442.0
2021-01-26 13:00:00,61.5,61.5,61.47,61.49,62925.0,52.6237,52.6237,52.5981,52.6152,62925.0
2021-01-26 13:30:00,61.49,61.51,61.48,61.51,88623.0,52.6152,52.6323,52.6066,52.6323,88623.0
2021-01-26 14:00:00,61.5,61.51,61.48,61.48,44079.0,52.6237,52.6323,52.6066,52.6066,44079.0
2021-01-26 14:30:00,61.49,61.5,61.47,61.5,62363.0,52.6152,52.6237,52.5981,52.6237,62363.0
2021-01-26 15:00:00,61.5,61.51,61.48,61.51,158971.0,52.6237,52.6323,52.6066,52.6323,158971.0
2021-01-26 15:30:00,61.51,61.51,61.46,61.47,43772.0,52.6323,52.6323,52.5895,52.5981,43772.0
2021-01-27 09:30:00,61.51,61.51,61.47,61.49,329304.0,52.6323,52.6323,52.5981,52.6152,329304.0
2021-01-27 10:00:00,61.48,61.5,61.48,61.49,54685.0,52.6066,52.6237,52.6066,52.6152,54685.0
2021-01-27 10:30:00,61.5,61.5,61.47,61.49,83280.0,52.6237,52.6237,52.5981,52.6152,83280.0
2021-01-27 11:00:00,61.5,61.53,61.49,61.51,147385.0,52.6237,52.6494,52.6152,52.6323,147385.0
2021-01-27 11:30:00,61.51,61.51,61.5,61.5,82312.0,52.6323,52.6323,52.6237,52.6237,82312.0
2021-01-27 12:00:00,61.51,61.52,61.49,61.51,108692.0,52.6323,52.6409,52.6152,52.6323,108692.0
2021-01-27 12:30:00,61.52,61.52,61.49,61.5,47496.0,52.6409,52.6409,52.6152,52.6237,47496.0
2021-01-27 13:00:00,61.5,61.5,61.49,61.5,23776.0,52.6237,52.6237,52.6152,52.6237,23776.0
2021-01-27 13:30:00,61.49,61.51,61.49,61.49,73086.0,52.6152,52.6323,52.6152,52.6152,73086.0
2021-01-27 14:00:00,61.5,61.5,61.47,61.48,83178.0,52.6237,52.6237,52.5981,52.6066,83178.0
2021-01-27 14:30:00,61.49,61.5,61.44,61.46,81080.0,52.6152,52.6237,52.5724,52.5895,81080.0
2021-01-27 15:00:00,61.44,61.46,61.41,61.41,64053.0,52.5724,52.5895,52.5467,52.5467,64053.0
2021-01-27 15:30:00,61.42,61.44,61.41,61.42,99230.0,52.5553,52.5724,52.5467,52.5553,99230.0
2021-01-28 09:30:00,61.39,61.41,61.38,61.39,50410.0,52.5296,52.5467,52.5211,52.5296,50410.0
2021-01-28 10:00:00,61.4,61.42,61.39,61.4,47927.0,52.5382,52.5553,52.5296,52.5382,47927.0
2021-01-28 10:30:00,61.41,61.44,61.39,61.42,22900.0,52.5467,52.5724,52.5296,52.5553,22900.0
2021-01-28 11:00:00,61.41,61.44,61.39,61.39,34106.0,52.5467,52.5724,52.5296,52.5296,34106.0
2021-01-28 11:30:00,61.39,61.43,61.38,61.42,30871.0,52.5296,52.5638,52.5211,52.5553,30871.0
2021-01-28 12:00:00,61.42,61.43,61.4,61.42,31335.0,52.5553,52.5638,52.5382,52.5553,31335.0
2021-01-28 12:30:00,61.42,61.43,61.41,61.42,116593.0,52.5553,52.5638,52.5467,52.5553,116593.0
2021-01-28 13:00:00,61.41,61.42,61.36,61.37,73062.0,52.5467,52.5553,52.504,52.5125,73062.0
2021-01-28 13:30:00,61.37,61.4,61.35,61.38,155733.0,52.5125,52.5382,52.4954,52.5211,155733.0
2021-01-28 14:00:00,61.38,61.39,61.37,61.39,31483.0,52.5211,52.5296,52.5125,52.5296,31483.0
2021-01-28 14:30:00,61.38,61.41,61.38,61.4,74552.0,52.5211,52.5467,52.5211,52.5382,74552.0
2021-01-28 15:00:00,61.39,61.42,61.38,61.4,121392.0,52.5296,52.5553,52.5211,52.5382,121392.0
2021-01-28 15:30:00,61.4,61.41,61.35,61.36,94177.0,52.5382,52.5467,52.4954,52.504,94177.0
2021-01-29 09:30:00,61.23,61.29,61.21,61.29,87954.0,52.3927,52.4441,52.3756,52.4441,87954.0
2021-01-29 10:00:00,61.29,61.34,61.28,61.34,26644.0,52.4441,52.4868,52.4355,52.4868,26644.0
2021-01-29 10:30:00,61.33,61.34,61.3,61.33,392666.0,52.4783,52.4868,52.4526,52.4783,392666.0
2021-01-29 11:00:00,61.33,61.35,61.32,61.35,23928.0,52.4783,52.4954,52.4697,52.4954,23928.0
2021-01-29 11:30:00,61.34,61.37,61.32,61.34,89555.0,52.4868,52.5125,52.4697,52.4868,89555.0
2021-01-29 12:00:00,61.35,61.35,61.32,61.34,40146.0,52.4954,52.4954,52.4697,52.4868,40146.0
2021-01-29 12:30:00,61.33,61.36,61.32,61.33,43617.0,52.4783,52.504,52.4697,52.4783,43617.0
2021-01-29 13:00:00,61.33,61.35,61.31,61.35,54879.0,52.4783,52.4954,52.4612,52.4954,54879.0
2021-01-29 13:30:00,61.34,61.35,61.3,61.31,47762.0,52.4868,52.4954,52.4526,52.4612,47762.0
2021-01-29 14:00:00,61.32,61.35,61.31,61.34,30831.0,52.4697,52.4954,52.4612,52.4868,30831.0
2021-01-29 14:30:00,61.34,61.34,61.26,61.26,45820.0,52.4868,52.4868,52.4184,52.4184,45820.0
2021-01-29 15:00:00,61.26,61.29,61.25,61.25,111867.0,52.4184,52.4441,52.4098,52.4098,111867.0
2021-01-29 15:30:00,61.25,61.31,61.25,61.29,77992.0,52.4098,52.4612,52.4098,52.4441,77992.0
2021-02-01 09:30:00,61.2,61.21,61.18,61.2,181149.0,52.4683,52.4768,52.4511,52.4683,181149.0
2021-02-01 10:00:00,61.21,61.22,61.19,61.2,29135.0,52.4768,52.4854,52.4597,52.4683,29135.0
2021-02-01 10:30:00,61.2,61.23,61.2,61.23,34111.0,52.4683,52.494,52.4683,52.494,34111.0
2021-02-01 11:00:00,61.23,61.28,61.22,61.27,89940.0,52.494,52.5368,52.4854,52.5283,89940.0
2021-02-01 11:30:00,61.27,61.29,61.26,61.27,155346.0,52.5283,52.5454,52.5197,52.5283,155346.0
2021-02-01 12:00:00,61.26,61.29,61.26,61.28,104227.0,52.5197,52.5454,52.5197,52.5368,104227.0
2021-02-01 12:30:00,61.27,61.28,61.26,61.27,68076.0,52.5283,52.5368,52.5197,52.5283,68076.0
2021-02-01 13:00:00,61.27,61.27,61.24,61.26,79567.0,52.5283,52.5283,52.5026,52.5197,79567.0
2021-02-01 13:30:00,61.26,61.27,61.24,61.26,55188.0,52.5197,52.5283,52.5026,52.5197,55188.0
2021-02-01 14:00:00,61.26,61.27,61.25,61.25,58744.0,52.5197,52.5283,52.5111,52.5111,58744.0
2021-02-01 14:30:00,61.24,61.27,61.23,61.24,69477.0,52.5026,52.5283,52.494,52.5026,69477.0
2021-02-01 15:00:00,61.24,61.27,61.24,61.26,243953.0,52.5026,52.5283,52.5026,52.5197,243953.0
2021-02-01 15:30:00,61.26,61.31,61.25,61.28,283413.0,52.5197,52.5626,52.5111,52.5368,283413.0
2021-02-02 09:30:00,61.16,61.19,61.11,61.17,182212.0,52.434,52.4597,52.3911,52.4425,182212.0
2021-02-02 10:00:00,61.18,61.2,61.16,61.19,167633.0,52.4511,52.4683,52.434,52.4597,167633.0
2021-02-02 10:30:00,61.19,61.21,61.19,61.21,43114.0,52.4597,52.4768,52.4597,52.4768,43114.0
2021-02-02 11:00:00,61.21,61.22,61.2,61.22,31350.0,52.4768,52.4854,52.4683,52.4854,31350.0
2021-02-02 11:30:00,61.22,61.23,61.2,61.23,68882.0,52.4854,52.494,52.4683,52.494,68882.0
2021-02-02 12:00:00,61.22,61.24,61.22,61.23,19993.0,52.4854,52.5026,52.4854,52.494,19993.0
2021-02-02 12:30:00,61.24,61.24,61.22,61.23,29784.0,52.5026,52.5026,52.4854,52.494,29784.0
2021-02-02 13:00:00,61.23,61.24,61.22,61.24,67275.0,52.494,52.5026,52.4854,52.5026,67275.0
2021-02-02 13:30:00,61.23,61.25,61.23,61.25,122203.0,52.494,52.5111,52.494,52.5111,122203.0
2021-02-02 14:00:00,61.25,61.25,61.23,61.23,29694.0,52.5111,52.5111,52.494,52.494,29694.0
2021-02-02 14:30:00,61.23,61.24,61.22,61.23,270475.0,52.494,52.5026,52.4854,52.494,270475.0
2021-02-02 15:00:00,61.22,61.25,61.22,61.23,193216.0,52.4854,52.5111,52.4854,52.494,193216.0
2021-02-02 15:30:00,61.24,61.24,61.23,61.24,204203.0,52.5026,52.5026,52.494,52.5026,204203.0
2021-02-03 09:30:00,61.19,61.19,61.16,61.17,55376.0,52.4597,52.4597,52.434,52.4425,55376.0
2021-02-03 10:00:00,61.16,61.19,61.14,61.18,24619.0,52.434,52.4597,52.4168,52.4511,24619.0
2021-02-03 10:30:00,61.17,61.18,61.15,61.16,31259.0,52.4425,52.4511,52.4254,52.434,31259.0
2021-02-03 11:00:00,61.16,61.2,61.15,61.18,66351.0,52.434,52.4683,52.4254,52.4511,66351.0
2021-02-03 11:30:00,61.19,61.2,61.17,61.17,11535.0,52.4597,52.4683,52.4425,52.4425,11535.0
2021-02-03 12:00:00,61.17,61.18,61.17,61.18,16936.0,52.4425,52.4511,52.4425,52.4511,16936.0
2021-02-03 12:30:00,61.18,61.18,61.14,61.16,12419.0,52.4511,52.4511,52.4168,52.434,12419.0
2021-02-03 13:00:00,61.17,61.19,61.15,61.18,87536.0,52.4425,52.4597,52.4254,52.4511,87536.0
2021-02-03 13:30:00,61.19,61.19,61.17,61.19,22560.0,52.4597,52.4597,52.4425,52.4597,22560.0
2021-02-03 14:00:00,61.19,61.19,61.16,61.17,62344.0,52.4597,52.4597,52.434,52.4425,62344.0
2021-02-03 14:30:00,61.17,61.18,61.15,61.16,35056.0,52.4425,52.4511,52.4254,52.434,35056.0
2021-02-03 15:00:00,61.16,61.17,61.15,61.16,110751.0,52.434,52.4425,52.4254,52.434,110751.0
2021-02-03 15:30:00,61.16,61.21,61.16,61.2,159861.0,52.434,52.4768,52.434,52.4683,159861.0
2021-02-04 09:30:00,61.15,61.35,61.11,61.14,93918.0,52.4254,52.5969,52.3911,52.4168,93918.0
2021-02-04 10:00:00,61.13,61.17,61.12,61.16,72086.0,52.4082,52.4425,52.3997,52.434,72086.0
2021-02-04 10:30:00,61.16,61.21,61.15,61.2,46500.0,52.434,52.4768,52.4254,52.4683,46500.0
2021-02-04 11:00:00,61.2,61.22,61.19,61.22,28110.0,52.4683,52.4854,52.4597,52.4854,28110.0
2021-02-04 11:30:00,61.22,61.24,61.21,61.22,39132.0,52.4854,52.5026,52.4768,52.4854,39132.0
2021-02-04 12:00:00,61.22,61.22,61.2,61.22,37251.0,52.4854,52.4854,52.4683,52.4854,37251.0
2021-02-04 12:30:00,61.21,61.22,61.21,61.22,23034.0,52.4768,52.4854,52.4768,52.4854,23034.0
2021-02-04 13:00:00,61.21,61.22,61.21,61.22,54641.0,52.4768,52.4854,52.4768,52.4854,54641.0
2021-02-04 13:30:00,61.22,61.24,61.22,61.23,40881.0,52.4854,52.5026,52.4854,52.494,40881.0
2021-02-04 14:00:00,61.24,61.24,61.22,61.24,29363.0,52.5026,52.5026,52.4854,52.5026,29363.0
2021-02-04 14:30:00,61.24,61.25,61.24,61.24,34274.0,52.5026,52.5111,52.5026,52.5026,34274.0
2021-02-04 15:00:00,61.25,61.27,61.24,61.25,76506.0,52.5111,52.5283,52.5026,52.5111,76506.0
2021-02-04 15:30:00,61.24,61.26,61.23,61.26,40521.0,52.5026,52.5197,52.494,52.5197,40521.0
2021-02-05 09:30:00,61.25,61.29,61.23,61.26,186740.0,52.5111,52.5454,52.494,52.5197,186740.0
2021-02-05 10:00:00,61.27,61.27,61.23,61.25,54946.0,52.5283,52.5283,52.494,52.5111,54946.0
2021-02-05 10:30:00,61.25,61.26,61.22,61.25,107015.0,52.5111,52.5197,52.4854,52.5111,107015.0
2021-02-05 11:00:00,61.24,61.26,61.24,61.25,70784.0,52.5026,52.5197,52.5026,52.5111,70784.0
2021-02-05 11:30:00,61.25,61.3,61.24,61.29,55082.0,52.5111,52.554,52.5026,52.5454,55082.0
2021-02-05 12:00:00,61.29,61.3,61.27,61.29,75499.0,52.5454,52.554,52.5283,52.5454,75499.0
2021-02-05 12:30:00,61.28,61.29,61.27,61.28,55541.0,52.5368,52.5454,52.5283,52.5368,55541.0
2021-02-05 13:00:00,61.27,61.28,61.27,61.27,38955.0,52.5283,52.5368,52.5283,52.5283,38955.0
2021-02-05 13:30:00,61.27,61.28,61.26,61.27,35262.0,52.5283,52.5368,52.5197,52.5283,35262.0
2021-02-05 14:00:00,61.27,61.27,61.26,61.26,56500.0,52.5283,52.5283,52.5197,52.5197,56500.0
2021-02-05 14:30:00,61.26,61.26,61.23,61.23,62623.0,52.5197,52.5197,52.494,52.494,62623.0
2021-02-05 15:00:00,61.23,61.24,61.2,61.21,155069.0,52.494,52.5026,52.4683,52.4768,155069.0
2021-02-05 15:30:00,61.21,61.22,61.19,61.2,129071.0,52.4768,52.4854,52.4597,52.4683,129071.0
2021-02-08 09:30:00,61.22,61.22,61.21,61.21,32187.0,52.4854,52.4854,52.4768,52.4768,32187.0
2021-02-08 10:00:00,61.21,61.23,61.2,61.23,231576.0,52.4768,52.494,52.4683,52.494,231576.0
2021-02-08 10:30:00,61.23,61.27,61.21,61.26,36324.0,52.494,52.5283,52.4768,52.5197,36324.0
2021-02-08 11:00:00,61.26,61.29,61.25,61.29,21323.0,52.5197,52.5454,52.5111,52.5454,21323.0
2021-02-08 11:30:00,61.29,61.29,61.27,61.29,267012.0,52.5454,52.5454,52.5283,52.5454,267012.0
2021-02-08 12:00:00,61.29,61.29,61.27,61.28,27499.0,52.5454,52.5454,52.5283,52.5368,27499.0
2021-02-08 12:30:00,61.28,61.28,61.26,61.26,128947.0,52.5368,52.5368,52.5197,52.5197,128947.0
2021-02-08 13:00:00,61.27,61.27,61.25,61.26,128802.0,52.5283,52.5283,52.5111,52.5197,128802.0
2021-02-08 13:30:00,61.26,61.27,61.25,61.27,235468.0,52.5197,52.5283,52.5111,52.5283,235468.0
2021-02-08 14:00:00,61.27,61.28,61.26,61.26,74870.0,52.5283,52.5368,52.5197,52.5197,74870.0
2021-02-08 14:30:00,61.26,61.28,61.25,61.27,139908.0,52.5197,52.5368,52.5111,52.5283,139908.0
2021-02-08 15:00:00,61.26,61.27,61.23,61.24,185707.0,52.5197,52.5283,52.494,52.5026,185707.0
2021-02-08 15:30:00,61.24,61.27,61.23,61.26,164367.0,52.5026,52.5283,52.494,52.5197,164367.0
2021-02-09 09:30:00,61.29,61.31,61.27,61.29,52724.0,52.5454,52.5626,52.5283,52.5454,52724.0
2021-02-09 10:00:00,61.29,61.3,61.28,61.29,308576.0,52.5454,52.554,52.5368,52.5454,308576.0
2021-02-09 10:30:00,61.28,61.28,61.26,61.28,63483.0,52.5368,52.5368,52.5197,52.5368,63483.0
2021-02-09 11:00:00,61.28,61.28,61.26,61.26,223996.0,52.5368,52.5368,52.5197,52.5197,223996.0
2021-02-09 11:30:00,61.26,61.28,61.26,61.27,21383.0,52.5197,52.5368,52.5197,52.5283,21383.0
2021-02-09 12:00:00,61.27,61.28,61.26,61.27,85918.0,52.5283,52.5368,52.5197,52.5283,85918.0
2021-02-09 12:30:00,61.27,61.28,61.26,61.27,38524.0,52.5283,52.5368,52.5197,52.5283,38524.0
2021-02-09 13:00:00,61.27,61.28,61.26,61.27,47147.0,52.5283,52.5368,52.5197,52.5283,47147.0
2021-02-09 13:30:00,61.27,61.27,61.24,61.25,28622.0,52.5283,52.5283,52.5026,52.5111,28622.0
2021-02-09 14:00:00,61.25,61.26,61.24,61.25,48566.0,52.5111,52.5197,52.5026,52.5111,48566.0
2021-02-09 14:30:00,61.25,61.25,61.23,61.24,282703.0,52.5111,52.5111,52.494,52.5026,282703.0
2021-02-09 15:00:00,61.23,61.25,61.22,61.23,598710.0,52.494,52.5111,52.4854,52.494,598710.0
2021-02-09 15:30:00,61.23,61.24,61.22,61.23,230980.0,52.494,52.5026,52.4854,52.494,230980.0
2021-02-10 09:30:00,61.31,61.31,61.27,61.3,136957.0,52.5626,52.5626,52.5283,52.554,136957.0
2021-02-10 10:00:00,61.3,61.31,61.29,61.3,31572.0,52.554,52.5626,52.5454,52.554,31572.0
2021-02-10 10:30:00,61.3,61.31,61.28,61.29,46909.0,52.554,52.5626,52.5368,52.5454,46909.0
2021-02-10 11:00:00,61.3,61.31,61.28,61.31,26009.0,52.554,52.5626,52.5368,52.5626,26009.0
2021-02-10 11:30:00,61.31,61.31,61.3,61.3,23033.0,52.5626,52.5626,52.554,52.554,23033.0
2021-02-10 12:00:00,61.3,61.32,61.3,61.32,27143.0,52.554,52.5711,52.554,52.5711,27143.0
2021-02-10 12:30:00,61.31,61.33,61.31,61.32,30873.0,52.5626,52.5797,52.5626,52.5711,30873.0
2021-02-10 13:00:00,61.32,61.35,61.31,61.33,44685.0,52.5711,52.5969,52.5626,52.5797,44685.0
2021-02-10 13:30:00,61.33,61.36,61.33,61.35,18739.0,52.5797,52.6054,52.5797,52.5969,18739.0
2021-02-10 14:00:00,61.35,61.35,61.34,61.34,30753.0,52.5969,52.5969,52.5883,52.5883,30753.0
2021-02-10 14:30:00,61.35,61.37,61.34,61.37,144131.0,52.5969,52.614,52.5883,52.614,144131.0
2021-02-10 15:00:00,61.37,61.38,61.36,61.37,187002.0,52.614,52.6226,52.6054,52.614,187002.0
2021-02-10 15:30:00,61.37,61.37,61.34,61.36,81197.0,52.614,52.614,52.5883,52.6054,81197.0
2021-02-11 09:30:00,61.38,61.38,61.34,61.36,383667.0,52.6226,52.6226,52.5883,52.6054,383667.0
2021-02-11 10:00:00,61.36,61.37,61.35,61.37,77356.0,52.6054,52.614,52.5969,52.614,77356.0
2021-02-11 10:30:00,61.36,61.37,61.35,61.36,171460.0,52.6054,52.614,52.5969,52.6054,171460.0
2021-02-11 11:00:00,61.36,61.36,61.33,61.34,287725.0,52.6054,52.6054,52.5797,52.5883,287725.0
2021-02-11 11:30:00,61.33,61.35,61.32,61.35,92666.0,52.5797,52.5969,52.5711,52.5969,92666.0
2021-02-11 12:00:00,61.34,61.35,61.33,61.34,114555.0,52.5883,52.5969,52.5797,52.5883,114555.0
2021-02-11 12:30:00,61.34,61.35,61.33,61.35,309894.0,52.5883,52.5969,52.5797,52.5969,309894.0
2021-02-11 13:00:00,61.35,61.35,61.3,61.32,280198.0,52.5969,52.5969,52.554,52.5711,280198.0
2021-02-11 13:30:00,61.33,61.33,61.3,61.31,41078.0,52.5797,52.5797,52.554,52.5626,41078.0
2021-02-11 14:00:00,61.3,61.32,61.3,61.32,37935.0,52.554,52.5711,52.554,52.5711,37935.0
2021-02-11 14:30:00,61.32,61.33,61.3,61.32,41382.0,52.5711,52.5797,52.554,52.5711,41382.0
2021-02-11 15:00:00,61.32,61.32,61.29,61.3,177533.0,52.5711,52.5711,52.5454,52.554,177533.0
2021-02-11 15:30:00,61.3,61.33,61.29,61.31,126801.0,52.554,52.5797,52.5454,52.5626,126801.0
2021-02-12 09:30:00,61.22,61.23,61.2,61.22,49507.0,52.4854,52.494,52.4683,52.4854,49507.0
2021-02-12 10:00:00,61.22,61.27,61.21,61.25,133753.0,52.4854,52.5283,52.4768,52.5111,133753.0
2021-02-12 10:30:00,61.24,61.28,61.23,61.28,128229.0,52.5026,52.5368,52.494,52.5368,128229.0
2021-02-12 11:00:00,61.27,61.3,61.27,61.29,557482.0,52.5283,52.554,52.5283,52.5454,557482.0
2021-02-12 11:30:00,61.29,61.29,61.26,61.27,111107.0,52.5454,52.5454,52.5197,52.5283,111107.0
2021-02-12 12:00:00,61.26,61.27,61.24,61.25,143524.0,52.5197,52.5283,52.5026,52.5111,143524.0
2021-02-12 12:30:00,61.25,61.26,61.23,61.23,288587.0,52.5111,52.5197,52.494,52.494,288587.0
2021-02-12 13:00:00,61.23,61.24,61.23,61.23,109337.0,52.494,52.5026,52.494,52.494,109337.0
2021-02-12 13:30:00,61.24,61.24,61.23,61.24,19053.0,52.5026,52.5026,52.494,52.5026,19053.0
2021-02-12 14:00:00,61.23,61.24,61.22,61.22,49791.0,52.494,52.5026,52.4854,52.4854,49791.0
2021-02-12 14:30:00,61.23,61.23,61.21,61.22,20847.0,52.494,52.494,52.4768,52.4854,20847.0
2021-02-12 15:00:00,61.22,61.23,61.2,61.2,292637.0,52.4854,52.494,52.4683,52.4683,292637.0
2021-02-12 15:30:00,61.2,61.21,61.19,61.2,263088.0,52.4683,52.4768,52.4597,52.4683,263088.0
2021-02-16 09:30:00,61.0,61.0,60.96,60.97,90527.0,52.2968,52.2968,52.2625,52.2711,90527.0
2021-02-16 10:00:00,60.98,60.99,60.97,60.98,281173.0,52.2796,52.2882,52.2711,52.2796,281173.0
2021-02-16 10:30:00,60.98,60.98,60.91,60.95,94803.0,52.2796,52.2796,52.2196,52.2539,94803.0
2021-02-16 11:00:00,60.94,60.94,60.89,60.91,45399.0,52.2454,52.2454,52.2025,52.2196,45399.0
2021-02-16 11:30:00,60.91,60.93,60.9,60.92,33997.0,52.2196,52.2368,52.2111,52.2282,33997.0
2021-02-16 12:00:00,60.92,60.94,60.91,60.93,35030.0,52.2282,52.2454,52.2196,52.2368,35030.0
2021-02-16 12:30:00,60.94,60.94,60.91,60.92,31992.0,52.2454,52.2454,52.2196,52.2282,31992.0
2021-02-16 13:00:00,60.92,60.94,60.91,60.93,19593.0,52.2282,52.2454,52.2196,52.2368,19593.0
2021-02-16 13:30:00,60.92,60.93,60.9,60.91,26664.0,52.2282,52.2368,52.2111,52.2196,26664.0
2021-02-16 14:00:00,60.9,60.91,60.89,60.89,35483.0,52.2111,52.2196,52.2025,52.2025,35483.0
2021-02-16 14:30:00,60.9,60.9,60.86,60.87,25047.0,52.2111,52.2111,52.1768,52.1853,25047.0
2021-02-16 15:00:00,60.86,60.88,60.86,60.87,311510.0,52.1768,52.1939,52.1768,52.1853,311510.0
2021-02-16 15:30:00,60.87,60.87,60.83,60.85,94171.0,52.1853,52.1853,52.151,52.1682,94171.0
2021-02-17 09:30:00,60.94,60.95,60.85,60.87,109251.0,52.2454,52.2539,52.1682,52.1853,109251.0
2021-02-17 10:00:00,60.86,60.89,60.84,60.88,105592.0,52.1768,52.2025,52.1596,52.1939,105592.0
2021-02-17 10:30:00,60.88,60.91,60.87,60.88,47664.0,52.1939,52.2196,52.1853,52.1939,47664.0
2021-02-17 11:00:00,60.88,60.94,60.88,60.92,148202.0,52.1939,52.2454,52.1939,52.2282,148202.0
2021-02-17 11:30:00,60.92,60.94,60.9,60.94,70674.0,52.2282,52.2454,52.2111,52.2454,70674.0
2021-02-17 12:00:00,60.94,60.96,60.93,60.95,36240.0,52.2454,52.2625,52.2368,52.2539,36240.0
2021-02-17 12:30:00,60.95,60.97,60.94,60.96,49181.0,52.2539,52.2711,52.2454,52.2625,49181.0
2021-02-17 13:00:00,60.97,60.98,60.91,60.93,71728.0,52.2711,52.2796,52.2196,52.2368,71728.0
2021-02-17 13:30:00,60.94,60.97,60.92,60.96,81599.0,52.2454,52.2711,52.2282,52.2625,81599.0
2021-02-17 14:00:00,60.95,60.97,60.93,60.96,57431.0,52.2539,52.2711,52.2368,52.2625,57431.0
2021-02-17 14:30:00,60.96,60.97,60.93,60.94,31457.0,52.2625,52.2711,52.2368,52.2454,31457.0
2021-02-17 15:00:00,60.94,60.97,60.93,60.94,192182.0,52.2454,52.2711,52.2368,52.2454,192182.0
2021-02-17 15:30:00,60.94,60.99,60.94,60.97,483836.0,52.2454,52.2882,52.2454,52.2711,483836.0
2021-02-18 09:30:00,60.93,60.93,60.88,60.9,205482.0,52.2368,52.2368,52.1939,52.2111,205482.0
2021-02-18 10:00:00,60.9,60.91,60.85,60.88,57964.0,52.2111,52.2196,52.1682,52.1939,57964.0
2021-02-18 10:30:00,60.88,60.94,60.87,60.94,135003.0,52.1939,52.2454,52.1853,52.2454,135003.0
2021-02-18 11:00:00,60.93,60.96,60.92,60.95,82017.0,52.2368,52.2625,52.2282,52.2539,82017.0
2021-02-18 11:30:00,60.94,60.97,60.92,60.96,33233.0,52.2454,52.2711,52.2282,52.2625,33233.0
2021-02-18 12:00:00,60.96,60.96,60.94,60.96,36364.0,52.2625,52.2625,52.2454,52.2625,36364.0
2021-02-18 12:30:00,60.97,60.99,60.96,60.97,21378.0,52.2711,52.2882,52.2625,52.2711,21378.0
2021-02-18 13:00:00,60.97,60.99,60.95,60.99,52962.0,52.2711,52.2882,52.2539,52.2882,52962.0
2021-02-18 13:30:00,61.0,61.01,60.98,61.0,38654.0,52.2968,52.3054,52.2796,52.2968,38654.0
2021-02-18 14:00:00,61.0,61.03,60.99,61.0,47101.0,52.2968,52.3225,52.2882,52.2968,47101.0
2021-02-18 14:30:00,61.01,61.01,60.97,60.98,49948.0,52.3054,52.3054,52.2711,52.2796,49948.0
2021-02-18 15:00:00,60.98,60.99,60.96,60.96,80213.0,52.2796,52.2882,52.2625,52.2625,80213.0
2021-02-18 15:30:00,60.97,60.97,60.94,60.96,367044.0,52.2711,52.2711,52.2454,52.2625,367044.0
2021-02-19 09:30:00,60.87,60.89,60.86,60.88,37811.0,52.1853,52.2025,52.1768,52.1939,37811.0
2021-02-19 10:00:00,60.87,60.87,60.8,60.82,112030.0,52.1853,52.1853,52.1253,52.1425,112030.0
2021-02-19 10:30:00,60.82,60.83,60.79,60.81,46798.0,52.1425,52.151,52.1168,52.1339,46798.0
2021-02-19 11:00:00,60.81,60.84,60.8,60.81,86107.0,52.1339,52.1596,52.1253,52.1339,86107.0
2021-02-19 11:30:00,60.81,60.82,60.77,60.78,139259.0,52.1339,52.1425,52.0996,52.1082,139259.0
2021-02-19 12:00:00,60.77,60.78,60.73,60.75,65059.0,52.0996,52.1082,52.0653,52.0825,65059.0
2021-02-19 12:30:00,60.75,60.77,60.73,60.75,59402.0,52.0825,52.0996,52.0653,52.0825,59402.0
2021-02-19 13:00:00,60.76,60.76,60.68,60.7,41573.0,52.091,52.091,52.0224,52.0396,41573.0
2021-02-19 13:30:00,60.7,60.72,60.68,60.71,53048.0,52.0396,52.0567,52.0224,52.0482,53048.0
2021-02-19 14:00:00,60.72,60.75,60.72,60.72,19868.0,52.0567,52.0825,52.0567,52.0567,19868.0
2021-02-19 14:30:00,60.72,60.74,60.72,60.73,18069.0,52.0567,52.0739,52.0567,52.0653,18069.0
2021-02-19 15:00:00,60.72,60.73,60.71,60.73,90234.0,52.0567,52.0653,52.0482,52.0653,90234.0
2021-02-19 15:30:00,60.73,60.74,60.7,60.72,78927.0,52.0653,52.0739,52.0396,52.0567,78927.0
2021-02-22 09:30:00,60.64,60.73,60.6,60.69,209765.0,51.9882,52.0653,51.9539,52.031,209765.0
2021-02-22 10:00:00,60.69,60.71,60.66,60.71,586934.0,52.031,52.0482,52.0053,52.0482,586934.0
2021-02-22 10:30:00,60.71,60.73,60.69,60.7,379842.0,52.0482,52.0653,52.031,52.0396,379842.0
2021-02-22 11:00:00,60.68,60.7,60.67,60.68,130571.0,52.0224,52.0396,52.0139,52.0224,130571.0
2021-02-22 11:30:00,60.68,60.71,60.66,60.68,255370.0,52.0224,52.0482,52.0053,52.0224,255370.0
2021-02-22 12:00:00,60.67,60.7,60.65,60.66,230517.0,52.0139,52.0396,51.9967,52.0053,230517.0
2021-02-22 12:30:00,60.66,60.67,60.65,60.66,148906.0,52.0053,52.0139,51.9967,52.0053,148906.0
2021-02-22 13:00:00,60.66,60.69,60.64,60.68,308780.0,52.0053,52.031,51.9882,52.0224,308780.0
2021-02-22 13:30:00,60.68,60.69,60.64,60.66,228340.0,52.0224,52.031,51.9882,52.0053,228340.0
2021-02-22 14:00:00,60.66,60.67,60.64,60.65,49349.0,52.0053,52.0139,51.9882,51.9967,49349.0
2021-02-22 14:30:00,60.64,60.68,60.6,60.61,247745.0,51.9882,52.0224,51.9539,51.9624,247745.0
2021-02-22 15:00:00,60.61,60.61,60.58,60.59,424851.0,51.9624,51.9624,51.9367,51.9453,424851.0
2021-02-22 15:30:00,60.6,60.65,60.56,60.56,778337.0,51.9539,51.9967,51.9196,51.9196,778337.0
2021-02-23 09:30:00,60.52,60.55,60.49,60.51,95230.0,51.8853,51.911,51.8596,51.8767,95230.0
2021-02-23 10:00:00,60.5,60.55,60.44,60.55,144790.0,51.8681,51.911,51.8167,51.911,144790.0
2021-02-23 10:30:00,60.55,60.63,60.54,60.6,129303.0,51.911,51.9796,51.9024,51.9539,129303.0
2021-02-23 11:00:00,60.61,60.61,60.55,60.58,72192.0,51.9624,51.9624,51.911,51.9367,72192.0
2021-02-23 11:30:00,60.59,60.61,60.56,60.58,42346.0,51.9453,51.9624,51.9196,51.9367,42346.0
2021-02-23 12:00:00,60.58,60.6,60.57,60.57,29992.0,51.9367,51.9539,51.9281,51.9281,29992.0
2021-02-23 12:30:00,60.58,60.59,60.56,60.57,39622.0,51.9367,51.9453,51.9196,51.9281,39622.0
2021-02-23 13:00:00,60.57,60.62,60.56,60.62,35109.0,51.9281,51.971,51.9196,51.971,35109.0
2021-02-23 13:30:00,60.62,60.62,60.59,60.62,33123.0,51.971,51.971,51.9453,51.971,33123.0
2021-02-23 14:00:00,60.62,60.64,60.61,60.62,58769.0,51.971,51.9882,51.9624,51.971,58769.0
2021-02-23 14:30:00,60.62,60.63,60.61,60.62,37713.0,51.971,51.9796,51.9624,51.971,37713.0
2021-02-23 15:00:00,60.62,60.65,60.61,60.64,207156.0,51.971,51.9967,51.9624,51.9882,207156.0
2021-02-23 15:30:00,60.63,60.65,60.63,60.63,231184.0,51.9796,51.9967,51.9796,51.9796,231184.0
2021-02-24 09:30:00,60.45,60.45,60.38,60.41,152613.0,51.8253,51.8253,51.7653,51.791,152613.0
2021-02-24 10:00:00,60.42,60.55,60.41,60.51,206265.0,51.7995,51.911,51.791,51.8767,206265.0
2021-02-24 10:30:00,60.5,60.57,60.49,60.57,51873.0,51.8681,51.9281,51.8596,51.9281,51873.0
2021-02-24 11:00:00,60.56,60.62,60.53,60.59,35252.0,51.9196,51.971,51.8938,51.9453,35252.0
2021-02-24 11:30:00,60.59,60.65,60.59,60.64,61892.0,51.9453,51.9967,51.9453,51.9882,61892.0
2021-02-24 12:00:00,60.64,60.67,60.63,60.66,20100.0,51.9882,52.0139,51.9796,52.0053,20100.0
2021-02-24 12:30:00,60.67,60.68,60.64,60.65,197270.0,52.0139,52.0224,51.9882,51.9967,197270.0
2021-02-24 13:00:00,60.64,60.68,60.6,60.67,43561.0,51.9882,52.0224,51.9539,52.0139,43561.0
2021-02-24 13:30:00,60.68,60.69,60.64,60.65,63901.0,52.0224,52.031,51.9882,51.9967,63901.0
2021-02-24 14:00:00,60.66,60.7,60.64,60.69,43859.0,52.0053,52.0396,51.9882,52.031,43859.0
2021-02-24 14:30:00,60.69,60.69,60.63,60.65,49169.0,52.031,52.031,51.9796,51.9967,49169.0
2021-02-24 15:00:00,60.64,60.69,60.64,60.67,108106.0,51.9882,52.031,51.9882,52.0139,108106.0
2021-02-24 15:30:00,60.67,60.7,60.66,60.69,96725.0,52.0139,52.0396,52.0053,52.031,96725.0
2021-02-25 09:30:00,60.36,60.4,60.27,60.27,172246.0,51.7481,51.7824,51.6709,51.6709,172246.0
2021-02-25 10:00:00,60.27,60.29,60.23,60.24,73260.0,51.6709,51.6881,51.6367,51.6452,73260.0
2021-02-25 10:30:00,60.24,60.25,60.11,60.17,194707.0,51.6452,51.6538,51.5338,51.5852,194707.0
2021-02-25 11:00:00,60.18,60.26,60.16,60.23,140384.0,51.5938,51.6624,51.5766,51.6367,140384.0
2021-02-25 11:30:00,60.22,60.26,60.2,60.24,214731.0,51.6281,51.6624,51.6109,51.6452,214731.0
2021-02-25 12:00:00,60.23,60.27,60.17,60.17,89142.0,51.6367,51.6709,51.5852,51.5852,89142.0
2021-02-25 12:30:00,60.17,60.17,60.05,60.06,205000.0,51.5852,51.5852,51.4823,51.4909,205000.0
2021-02-25 13:00:00,60.05,60.07,59.63,60.03,517319.0,51.4823,51.4995,51.1223,51.4652,517319.0
2021-02-25 13:30:00,60.04,60.12,59.98,60.12,162151.0,51.4738,51.5423,51.4223,51.5423,162151.0
2021-02-25 14:00:00,60.13,60.16,60.08,60.09,179379.0,51.5509,51.5766,51.5081,51.5166,179379.0
2021-02-25 14:30:00,60.09,60.12,59.96,59.98,116364.0,51.5166,51.5423,51.4052,51.4223,116364.0
2021-02-25 15:00:00,59.97,60.05,59.84,59.88,291729.0,51.4137,51.4823,51.3023,51.3366,291729.0
2021-02-25 15:30:00,59.88,59.9,59.78,59.8,503675.0,51.3366,51.3537,51.2509,51.268,503675.0
2021-02-26 09:30:00,60.06,60.07,59.9,59.91,143704.0,51.4909,51.4995,51.3537,51.3623,143704.0
2021-02-26 10:00:00,59.9,59.97,59.85,59.86,85478.0,51.3537,51.4137,51.3109,51.3194,85478.0
2021-02-26 10:30:00,59.87,59.96,59.85,59.93,53196.0,51.328,51.4052,51.3109,51.3795,53196.0
2021-02-26 11:00:00,59.92,59.95,59.88,59.9,65286.0,51.3709,51.3966,51.3366,51.3537,65286.0
2021-02-26 11:30:00,59.9,59.97,59.88,59.97,61203.0,51.3537,51.4137,51.3366,51.4137,61203.0
2021-02-26 12:00:00,59.96,59.99,59.94,59.97,109521.0,51.4052,51.4309,51.388,51.4137,109521.0
2021-02-26 12:30:00,59.97,60.06,59.96,60.05,59063.0,51.4137,51.4909,51.4052,51.4823,59063.0
2021-02-26 13:00:00,60.05,60.13,60.04,60.13,22602.0,51.4823,51.5509,51.4738,51.5509,22602.0
2021-02-26 13:30:00,60.11,60.14,60.08,60.12,58530.0,51.5338,51.5595,51.5081,51.5423,58530.0
2021-02-26 14:00:00,60.11,60.15,60.09,60.13,33999.0,51.5338,51.5681,51.5166,51.5509,33999.0
2021-02-26 14:30:00,60.14,60.17,60.07,60.07,90600.0,51.5595,51.5852,51.4995,51.4995,90600.0
2021-02-26 15:00:00,60.08,60.16,60.08,60.16,168089.0,51.5081,51.5766,51.5081,51.5766,168089.0
2021-02-26 15:30:00,60.16,60.23,60.14,60.23,306198.0,51.5766,51.6367,51.5595,51.6367,306198.0
2021-03-01 09:30:00,60.13,60.2,60.12,60.19,82984.0,51.652,51.7121,51.6434,51.7035,82984.0
2021-03-01 10:00:00,60.18,60.25,60.15,60.21,74734.0,51.6949,51.755,51.6691,51.7207,74734.0
2021-03-01 10:30:00,60.21,60.22,60.18,60.2,44348.0,51.7207,51.7293,51.6949,51.7121,44348.0
2021-03-01 11:00:00,60.2,60.24,60.2,60.22,97893.0,51.7121,51.7465,51.7121,51.7293,97893.0
2021-03-01 11:30:00,60.22,60.22,60.19,60.22,44458.0,51.7293,51.7293,51.7035,51.7293,44458.0
2021-03-01 12:00:00,60.22,60.25,60.2,60.2,66497.0,51.7293,51.755,51.7121,51.7121,66497.0
2021-03-01 12:30:00,60.2,60.22,60.19,60.21,59159.0,51.7121,51.7293,51.7035,51.7207,59159.0
2021-03-01 13:00:00,60.21,60.23,60.17,60.21,112840.0,51.7207,51.7379,51.6863,51.7207,112840.0
2021-03-01 13:30:00,60.21,60.25,60.2,60.2,61473.0,51.7207,51.755,51.7121,51.7121,61473.0
2021-03-01 14:00:00,60.21,60.22,60.2,60.21,21038.0,51.7207,51.7293,51.7121,51.7207,21038.0
2021-03-01 14:30:00,60.21,60.25,60.2,60.22,24030.0,51.7207,51.755,51.7121,51.7293,24030.0
2021-03-01 15:00:00,60.21,60.22,60.19,60.19,391490.0,51.7207,51.7293,51.7035,51.7035,391490.0
2021-03-01 15:30:00,60.19,60.26,60.19,60.26,343630.0,51.7035,51.7636,51.7035,51.7636,343630.0
2021-03-02 09:30:00,60.25,60.25,60.21,60.24,135087.0,51.755,51.755,51.7207,51.7465,135087.0
2021-03-02 10:00:00,60.24,60.27,60.23,60.24,55020.0,51.7465,51.7722,51.7379,51.7465,55020.0
2021-03-02 10:30:00,60.25,60.26,60.2,60.22,183740.0,51.755,51.7636,51.7121,51.7293,183740.0
2021-03-02 11:00:00,60.22,60.25,60.2,60.25,35560.0,51.7293,51.755,51.7121,51.755,35560.0
2021-03-02 11:30:00,60.24,60.28,60.22,60.27,82341.0,51.7465,51.7808,51.7293,51.7722,82341.0
2021-03-02 12:00:00,60.27,60.29,60.26,60.27,59958.0,51.7722,51.7894,51.7636,51.7722,59958.0
2021-03-02 12:30:00,60.27,60.28,60.25,60.28,57609.0,51.7722,51.7808,51.755,51.7808,57609.0
2021-03-02 13:00:00,60.28,60.28,60.23,60.24,76752.0,51.7808,51.7808,51.7379,51.7465,76752.0
2021-03-02 13:30:00,60.24,60.3,60.24,60.28,81683.0,51.7465,51.798,51.7465,51.7808,81683.0
2021-03-02 14:00:00,60.28,60.29,60.27,60.29,116533.0,51.7808,51.7894,51.7722,51.7894,116533.0
2021-03-02 14:30:00,60.29,60.3,60.27,60.28,63270.0,51.7894,51.798,51.7722,51.7808,63270.0
2021-03-02 15:00:00,60.27,60.31,60.24,60.28,130261.0,51.7722,51.8066,51.7465,51.7808,130261.0
2021-03-02 15:30:00,60.27,60.27,60.24,60.25,210413.0,51.7722,51.7722,51.7465,51.755,210413.0
2021-03-03 09:30:00,60.06,60.06,59.97,59.97,37496.0,51.5918,51.5918,51.5145,51.5145,37496.0
2021-03-03 10:00:00,59.98,60.01,59.95,59.99,47277.0,51.5231,51.5489,51.4973,51.5317,47277.0
2021-03-03 10:30:00,59.99,60.04,59.98,60.03,165804.0,51.5317,51.5747,51.5231,51.5661,165804.0
2021-03-03 11:00:00,60.04,60.06,60.01,60.05,39419.0,51.5747,51.5918,51.5489,51.5832,39419.0
2021-03-03 11:30:00,60.06,60.06,60.02,60.03,32011.0,51.5918,51.5918,51.5575,51.5661,32011.0
2021-03-03 12:00:00,60.04,60.04,60.0,60.02,27225.0,51.5747,51.5747,51.5403,51.5575,27225.0
2021-03-03 12:30:00,60.02,60.05,60.01,60.03,87167.0,51.5575,51.5832,51.5489,51.5661,87167.0
2021-03-03 13:00:00,60.02,60.07,60.02,60.05,31914.0,51.5575,51.6004,51.5575,51.5832,31914.0
2021-03-03 13:30:00,60.04,60.07,60.03,60.05,39481.0,51.5747,51.6004,51.5661,51.5832,39481.0
2021-03-03 14:00:00,60.05,60.06,60.01,60.02,23635.0,51.5832,51.5918,51.5489,51.5575,23635.0
2021-03-03 14:30:00,60.03,60.06,60.01,60.03,56069.0,51.5661,51.5918,51.5489,51.5661,56069.0
2021-03-03 15:00:00,60.04,60.04,59.99,60.0,112596.0,51.5747,51.5747,51.5317,51.5403,112596.0
2021-03-03 15:30:00,60.0,60.01,59.95,59.97,366895.0,51.5403,51.5489,51.4973,51.5145,366895.0
2021-03-04 09:30:00,59.98,60.0,59.96,59.97,54396.0,51.5231,51.5403,51.5059,51.5145,54396.0
2021-03-04 10:00:00,59.97,60.0,59.96,59.98,89357.0,51.5145,51.5403,51.5059,51.5231,89357.0
2021-03-04 10:30:00,59.98,60.01,59.96,59.97,95631.0,51.5231,51.5489,51.5059,51.5145,95631.0
2021-03-04 11:00:00,59.97,60.0,59.96,59.97,32227.0,51.5145,51.5403,51.5059,51.5145,32227.0
2021-03-04 11:30:00,59.97,59.99,59.96,59.97,112425.0,51.5145,51.5317,51.5059,51.5145,112425.0
2021-03-04 12:00:00,59.97,59.99,59.75,59.84,217160.0,51.5145,51.5317,51.3255,51.4029,217160.0
2021-03-04 12:30:00,59.84,59.84,59.72,59.75,66355.0,51.4029,51.4029,51.2998,51.3255,66355.0
2021-03-04 13:00:00,59.74,59.78,59.67,59.73,76634.0,51.317,51.3513,51.2568,51.3084,76634.0
2021-03-04 13:30:00,59.74,59.74,59.56,59.58,44524.0,51.317,51.317,51.1623,51.1795,44524.0
2021-03-04 14:00:00,59.58,59.65,59.58,59.63,81834.0,51.1795,51.2396,51.1795,51.2225,81834.0
2021-03-04 14:30:00,59.63,59.65,59.59,59.62,27984.0,51.2225,51.2396,51.1881,51.2139,27984.0
2021-03-04 15:00:00,59.62,59.64,59.59,59.62,149575.0,51.2139,51.2311,51.1881,51.2139,149575.0
2021-03-04 15:30:00,59.62,59.63,59.59,59.61,206446.0,51.2139,51.2225,51.1881,51.2053,206446.0
2021-03-05 09:30:00,59.42,59.44,59.37,59.43,174324.0,51.0421,51.0592,50.9991,51.0507,174324.0
2021-03-05 10:00:00,59.43,59.5,59.42,59.46,79844.0,51.0507,51.1108,51.0421,51.0764,79844.0
2021-03-05 10:30:00,59.44,59.46,59.36,59.37,65668.0,51.0592,51.0764,50.9905,50.9991,65668.0
2021-03-05 11:00:00,59.36,59.4,59.33,59.37,105660.0,50.9905,51.0249,50.9648,50.9991,105660.0
2021-03-05 11:30:00,59.37,59.42,59.36,59.41,38076.0,50.9991,51.0421,50.9905,51.0335,38076.0
2021-03-05 12:00:00,59.4,59.44,59.39,59.43,37988.0,51.0249,51.0592,51.0163,51.0507,37988.0
2021-03-05 12:30:00,59.44,59.46,59.41,59.46,46214.0,51.0592,51.0764,51.0335,51.0764,46214.0
2021-03-05 13:00:00,59.45,59.54,59.45,59.48,60862.0,51.0678,51.1452,51.0678,51.0936,60862.0
2021-03-05 13:30:00,59.49,59.52,59.48,59.48,38636.0,51.1022,51.128,51.0936,51.0936,38636.0
2021-03-05 14:00:00,59.48,59.51,59.43,59.48,43765.0,51.0936,51.1194,51.0507,51.0936,43765.0
2021-03-05 14:30:00,59.47,59.49,59.47,59.48,70868.0,51.085,51.1022,51.085,51.0936,70868.0
2021-03-05 15:00:00,59.48,59.5,59.47,59.48,104564.0,51.0936,51.1108,51.085,51.0936,104564.0
2021-03-05 15:30:00,59.48,59.51,59.46,59.48,272740.0,51.0936,51.1194,51.0764,51.0936,272740.0
2021-03-08 09:30:00,59.34,59.34,59.26,59.27,152498.0,50.9733,50.9733,50.9046,50.9132,152498.0
2021-03-08 10:00:00,59.27,59.31,59.27,59.31,137952.0,50.9132,50.9476,50.9132,50.9476,137952.0
2021-03-08 10:30:00,59.3,59.32,59.27,59.27,40346.0,50.939,50.9562,50.9132,50.9132,40346.0
2021-03-08 11:00:00,59.28,59.28,59.23,59.25,35478.0,50.9218,50.9218,50.8789,50.896,35478.0
2021-03-08 11:30:00,59.25,59.26,59.19,59.19,117868.0,50.896,50.9046,50.8445,50.8445,117868.0
2021-03-08 12:00:00,59.19,59.19,59.16,59.18,44654.0,50.8445,50.8445,50.8187,50.8359,44654.0
2021-03-08 12:30:00,59.18,59.2,59.16,59.17,37681.0,50.8359,50.8531,50.8187,50.8273,37681.0
2021-03-08 13:00:00,59.17,59.2,59.16,59.18,19119.0,50.8273,50.8531,50.8187,50.8359,19119.0
2021-03-08 13:30:00,59.18,59.18,59.13,59.14,143251.0,50.8359,50.8359,50.793,50.8015,143251.0
2021-03-08 14:00:00,59.14,59.16,59.13,59.13,28003.0,50.8015,50.8187,50.793,50.793,28003.0
2021-03-08 14:30:00,59.13,59.14,59.11,59.12,58263.0,50.793,50.8015,50.7758,50.7844,58263.0
2021-03-08 15:00:00,59.12,59.12,59.08,59.11,81943.0,50.7844,50.7844,50.75,50.7758,81943.0
2021-03-08 15:30:00,59.11,59.11,59.03,59.04,75724.0,50.7758,50.7758,50.7071,50.7156,75724.0
2021-03-09 09:30:00,59.24,59.3,59.21,59.3,46995.0,50.8874,50.939,50.8617,50.939,46995.0
2021-03-09 10:00:00,59.3,59.32,59.28,59.3,50398.0,50.939,50.9562,50.9218,50.939,50398.0
2021-03-09 10:30:00,59.29,59.29,59.23,59.25,61763.0,50.9304,50.9304,50.8789,50.896,61763.0
2021-03-09 11:00:00,59.25,59.3,59.25,59.3,51555.0,50.896,50.939,50.896,50.939,51555.0
2021-03-09 11:30:00,59.3,59.3,59.26,59.27,32421.0,50.939,50.939,50.9046,50.9132,32421.0
2021-03-09 12:00:00,59.27,59.3,59.26,59.29,34830.0,50.9132,50.939,50.9046,50.9304,34830.0
2021-03-09 12:30:00,59.29,59.29,59.26,59.27,34484.0,50.9304,50.9304,50.9046,50.9132,34484.0
2021-03-09 13:00:00,59.27,59.33,59.26,59.33,194957.0,50.9132,50.9648,50.9046,50.9648,194957.0
2021-03-09 13:30:00,59.32,59.34,59.31,59.33,127013.0,50.9562,50.9733,50.9476,50.9648,127013.0
2021-03-09 14:00:00,59.32,59.34,59.3,59.31,82757.0,50.9562,50.9733,50.939,50.9476,82757.0
2021-03-09 14:30:00,59.3,59.31,59.28,59.3,23037.0,50.939,50.9476,50.9218,50.939,23037.0
2021-03-09 15:00:00,59.3,59.32,59.29,59.3,294562.0,50.939,50.9562,50.9304,50.939,294562.0
2021-03-09 15:30:00,59.3,59.3,59.26,59.28,79008.0,50.939,50.939,50.9046,50.9218,79008.0
2021-03-10 09:30:00,59.32,59.43,59.31,59.39,122304.0,50.9562,51.0507,50.9476,51.0163,122304.0
2021-03-10 10:00:00,59.39,59.43,59.38,59.4,223436.0,51.0163,51.0507,51.0077,51.0249,223436.0
2021-03-10 10:30:00,59.4,59.43,59.38,59.43,86036.0,51.0249,51.0507,51.0077,51.0507,86036.0
2021-03-10 11:00:00,59.44,59.44,59.41,59.42,32811.0,51.0592,51.0592,51.0335,51.0421,32811.0
2021-03-10 11:30:00,59.42,59.44,59.4,59.44,58963.0,51.0421,51.0592,51.0249,51.0592,58963.0
2021-03-10 12:00:00,59.44,59.45,59.43,59.45,35420.0,51.0592,51.0678,51.0507,51.0678,35420.0
2021-03-10 12:30:00,59.45,59.49,59.44,59.47,42960.0,51.0678,51.1022,51.0592,51.085,42960.0
2021-03-10 13:00:00,59.48,59.53,59.42,59.52,146785.0,51.0936,51.1366,51.0421,51.128,146785.0
2021-03-10 13:30:00,59.52,59.53,59.48,59.52,180477.0,51.128,51.1366,51.0936,51.128,180477.0
2021-03-10 14:00:00,59.52,59.54,59.51,59.53,60488.0,51.128,51.1452,51.1194,51.1366,60488.0
2021-03-10 14:30:00,59.53,59.53,59.48,59.49,44676.0,51.1366,51.1366,51.0936,51.1022,44676.0
2021-03-10 15:00:00,59.51,59.51,59.47,59.48,112176.0,51.1194,51.1194,51.085,51.0936,112176.0
2021-03-10 15:30:00,59.48,59.49,59.46,59.49,68529.0,51.0936,51.1022,51.0764,51.1022,68529.0
2021-03-11 09:30:00,59.58,59.58,59.52,59.54,72450.0,51.1795,51.1795,51.128,51.1452,72450.0
2021-03-11 10:00:00,59.54,59.56,59.48,59.52,370156.0,51.1452,51.1623,51.0936,51.128,370156.0
2021-03-11 10:30:00,59.52,59.54,59.5,59.52,145963.0,51.128,51.1452,51.1108,51.128,145963.0
2021-03-11 11:00:00,59.53,59.58,59.51,59.58,122743.0,51.1366,51.1795,51.1194,51.1795,122743.0
2021-03-11 11:30:00,59.57,59.61,59.57,59.59,74051.0,51.1709,51.2053,51.1709,51.1881,74051.0
2021-03-11 12:00:00,59.6,59.6,59.57,59.59,84588.0,51.1967,51.1967,51.1709,51.1881,84588.0
2021-03-11 12:30:00,59.59,59.59,59.55,59.57,327118.0,51.1881,51.1881,51.1537,51.1709,327118.0
2021-03-11 13:00:00,59.57,59.65,59.56,59.59,74544.0,51.1709,51.2396,51.1623,51.1881,74544.0
2021-03-11 13:30:00,59.6,59.64,59.56,59.63,227895.0,51.1967,51.2311,51.1623,51.2225,227895.0
2021-03-11 14:00:00,59.63,59.63,59.59,59.6,23116.0,51.2225,51.2225,51.1881,51.1967,23116.0
2021-03-11 14:30:00,59.61,59.61,59.58,59.59,36418.0,51.2053,51.2053,51.1795,51.1881,36418.0
2021-03-11 15:00:00,59.58,59.6,59.57,59.58,140872.0,51.1795,51.1967,51.1709,51.1795,140872.0
2021-03-11 15:30:00,59.59,59.59,59.55,59.55,129865.0,51.1881,51.1881,51.1537,51.1537,129865.0
2021-03-12 09:30:00,59.23,59.33,59.2,59.24,415770.0,50.8789,50.9648,50.8531,50.8874,415770.0
2021-03-12 10:00:00,59.24,59.24,59.14,59.15,131860.0,50.8874,50.8874,50.8015,50.8101,131860.0
2021-03-12 10:30:00,59.16,59.2,59.15,59.17,176122.0,50.8187,50.8531,50.8101,50.8273,176122.0
2021-03-12 11:00:00,59.16,59.18,59.13,59.17,41805.0,50.8187,50.8359,50.793,50.8273,41805.0
2021-03-12 11:30:00,59.18,59.21,59.16,59.21,20403.0,50.8359,50.8617,50.8187,50.8617,20403.0
2021-03-12 12:00:00,59.2,59.21,59.16,59.17,155718.0,50.8531,50.8617,50.8187,50.8273,155718.0
2021-03-12 12:30:00,59.17,59.18,59.14,59.16,63764.0,50.8273,50.8359,50.8015,50.8187,63764.0
2021-03-12 13:00:00,59.16,59.18,59.13,59.18,28845.0,50.8187,50.8359,50.793,50.8359,28845.0
2021-03-12 13:30:00,59.18,59.19,59.17,59.18,29781.0,50.8359,50.8445,50.8273,50.8359,29781.0
2021-03-12 14:00:00,59.18,59.19,59.15,59.15,46814.0,50.8359,50.8445,50.8101,50.8101,46814.0
2021-03-12 14:30:00,59.16,59.18,59.15,59.15,220519.0,50.8187,50.8359,50.8101,50.8101,220519.0
2021-03-12 15:00:00,59.16,59.16,59.14,59.15,132553.0,50.8187,50.8187,50.8015,50.8101,132553.0
2021-03-12 15:30:00,59.15,59.17,59.14,59.17,257765.0,50.8101,50.8273,50.8015,50.8273,257765.0
2021-03-15 09:30:00,59.21,59.25,59.19,59.25,59921.0,50.8617,50.896,50.8445,50.896,59921.0
2021-03-15 10:00:00,59.26,59.27,59.23,59.25,40014.0,50.9046,50.9132,50.8789,50.896,40014.0
2021-03-15 10:30:00,59.26,59.27,59.22,59.23,102782.0,50.9046,50.9132,50.8703,50.8789,102782.0
2021-03-15 11:00:00,59.23,59.27,59.22,59.27,52616.0,50.8789,50.9132,50.8703,50.9132,52616.0
2021-03-15 11:30:00,59.27,59.3,59.26,59.29,30422.0,50.9132,50.939,50.9046,50.9304,30422.0
2021-03-15 12:00:00,59.29,59.3,59.27,59.27,32580.0,50.9304,50.939,50.9132,50.9132,32580.0
2021-03-15 12:30:00,59.28,59.28,59.25,59.25,50740.0,50.9218,50.9218,50.896,50.896,50740.0
2021-03-15 13:00:00,59.25,59.3,59.25,59.29,163989.0,50.896,50.939,50.896,50.9304,163989.0
2021-03-15 13:30:00,59.29,59.3,59.28,59.3,51079.0,50.9304,50.939,50.9218,50.939,51079.0
2021-03-15 14:00:00,59.3,59.3,59.29,59.29,75034.0,50.939,50.939,50.9304,50.9304,75034.0
2021-03-15 14:30:00,59.3,59.3,59.28,59.29,13822.0,50.939,50.939,50.9218,50.9304,13822.0
2021-03-15 15:00:00,59.29,59.3,59.27,59.28,239976.0,50.9304,50.939,50.9132,50.9218,239976.0
2021-03-15 15:30:00,59.28,59.29,59.25,59.27,155190.0,50.9218,50.9304,50.896,50.9132,155190.0
2021-03-16 09:30:00,59.33,59.35,59.3,59.34,117102.0,50.9648,50.9819,50.939,50.9733,117102.0
2021-03-16 10:00:00,59.35,59.35,59.32,59.34,54828.0,50.9819,50.9819,50.9562,50.9733,54828.0
2021-03-16 10:30:00,59.33,59.36,59.32,59.33,49409.0,50.9648,50.9905,50.9562,50.9648,49409.0
2021-03-16 11:00:00,59.32,59.33,59.3,59.31,42421.0,50.9562,50.9648,50.939,50.9476,42421.0
2021-03-16 11:30:00,59.3,59.32,59.29,59.31,121653.0,50.939,50.9562,50.9304,50.9476,121653.0
2021-03-16 12:00:00,59.31,59.31,59.29,59.3,30260.0,50.9476,50.9476,50.9304,50.939,30260.0
2021-03-16 12:30:00,59.29,59.3,59.27,59.28,33576.0,50.9304,50.939,50.9132,50.9218,33576.0
2021-03-16 13:00:00,59.28,59.36,59.27,59.34,54226.0,50.9218,50.9905,50.9132,50.9733,54226.0
2021-03-16 13:30:00,59.33,59.33,59.26,59.27,101364.0,50.9648,50.9648,50.9046,50.9132,101364.0
2021-03-16 14:00:00,59.27,59.29,59.25,59.26,54646.0,50.9132,50.9304,50.896,50.9046,54646.0
2021-03-16 14:30:00,59.26,59.27,59.24,59.26,89628.0,50.9046,50.9132,50.8874,50.9046,89628.0
2021-03-16 15:00:00,59.26,59.28,59.25,59.27,120090.0,50.9046,50.9218,50.896,50.9132,120090.0
2021-03-16 15:30:00,59.28,59.28,59.26,59.27,64857.0,50.9218,50.9218,50.9046,50.9132,64857.0
2021-03-17 09:30:00,59.13,59.13,59.09,59.1,35341.0,50.793,50.793,50.7586,50.7672,35341.0
2021-03-17 10:00:00,59.09,59.17,59.09,59.16,32703.0,50.7586,50.8273,50.7586,50.8187,32703.0
2021-03-17 10:30:00,59.15,59.17,59.11,59.12,28684.0,50.8101,50.8273,50.7758,50.7844,28684.0
2021-03-17 11:00:00,59.11,59.12,59.08,59.09,36754.0,50.7758,50.7844,50.75,50.7586,36754.0
2021-03-17 11:30:00,59.08,59.09,59.04,59.08,43481.0,50.75,50.7586,50.7156,50.75,43481.0
2021-03-17 12:00:00,59.08,59.09,59.05,59.09,40439.0,50.75,50.7586,50.7242,50.7586,40439.0
2021-03-17 12:30:00,59.09,59.12,59.09,59.11,14455.0,50.7586,50.7844,50.7586,50.7758,14455.0
2021-03-17 13:00:00,59.12,59.14,59.11,59.12,25705.0,50.7844,50.8015,50.7758,50.7844,25705.0
2021-03-17 13:30:00,59.12,59.17,59.12,59.17,63550.0,50.7844,50.8273,50.7844,50.8273,63550.0
2021-03-17 14:00:00,59.18,59.33,59.15,59.22,378223.0,50.8359,50.9648,50.8101,50.8703,378223.0
2021-03-17 14:30:00,59.22,59.42,59.21,59.4,260672.0,50.8703,51.0421,50.8617,51.0249,260672.0
2021-03-17 15:00:00,59.41,59.48,59.39,59.4,173422.0,51.0335,51.0936,51.0163,51.0249,173422.0
2021-03-17 15:30:00,59.4,59.43,59.32,59.35,136141.0,51.0249,51.0507,50.9562,50.9819,136141.0
2021-03-18 09:30:00,58.95,58.98,58.89,58.93,204108.0,50.6383,50.6641,50.5868,50.6212,204108.0
2021-03-18 10:00:00,58.92,58.93,58.88,58.89,31495.0,50.6126,50.6212,50.5782,50.5868,31495.0
2021-03-18 10:30:00,58.89,58.95,58.88,58.94,102188.0,50.5868,50.6383,50.5782,50.6297,102188.0
2021-03-18 11:00:00,58.95,58.99,58.94,58.99,89547.0,50.6383,50.6727,50.6297,50.6727,89547.0
2021-03-18 11:30:00,58.98,59.0,58.97,58.98,90199.0,50.6641,50.6813,50.6555,50.6641,90199.0
2021-03-18 12:00:00,58.97,59.03,58.97,59.03,185234.0,50.6555,50.7071,50.6555,50.7071,185234.0
2021-03-18 12:30:00,59.03,59.03,58.99,59.0,18067.0,50.7071,50.7071,50.6727,50.6813,18067.0
2021-03-18 13:00:00,59.0,59.06,58.99,59.03,55209.0,50.6813,50.7328,50.6727,50.7071,55209.0
2021-03-18 13:30:00,59.03,59.05,59.02,59.04,35744.0,50.7071,50.7242,50.6985,50.7156,35744.0
2021-03-18 14:00:00,59.04,59.04,59.01,59.02,129686.0,50.7156,50.7156,50.6899,50.6985,129686.0
2021-03-18 14:30:00,59.03,59.04,59.01,59.04,180661.0,50.7071,50.7156,50.6899,50.7156,180661.0
2021-03-18 15:00:00,59.04,59.09,59.04,59.09,118144.0,50.7156,50.7586,50.7156,50.7586,118144.0
2021-03-18 15:30:00,59.09,59.09,59.02,59.03,235602.0,50.7586,50.7586,50.6985,50.7071,235602.0
2021-03-19 09:30:00,58.95,59.0,58.92,58.93,100180.0,50.6383,50.6813,50.6126,50.6212,100180.0
2021-03-19 10:00:00,58.94,58.97,58.91,58.97,61796.0,50.6297,50.6555,50.604,50.6555,61796.0
2021-03-19 10:30:00,58.98,58.98,58.93,58.98,163080.0,50.6641,50.6641,50.6212,50.6641,163080.0
2021-03-19 11:00:00,58.97,59.01,58.95,58.98,57884.0,50.6555,50.6899,50.6383,50.6641,57884.0
2021-03-19 11:30:00,58.98,59.05,58.98,59.05,42539.0,50.6641,50.7242,50.6641,50.7242,42539.0
2021-03-19 12:00:00,59.05,59.06,59.03,59.05,477922.0,50.7242,50.7328,50.7071,50.7242,477922.0
2021-03-19 12:30:00,59.05,59.05,59.02,59.03,81733.0,50.7242,50.7242,50.6985,50.7071,81733.0
2021-03-19 13:00:00,59.03,59.04,59.0,59.03,52430.0,50.7071,50.7156,50.6813,50.7071,52430.0
2021-03-19 13:30:00,59.03,59.03,59.0,59.0,20443.0,50.7071,50.7071,50.6813,50.6813,20443.0
2021-03-19 14:00:00,59.01,59.03,59.0,59.02,117986.0,50.6899,50.7071,50.6813,50.6985,117986.0
2021-03-19 14:30:00,59.03,59.03,59.01,59.02,48523.0,50.7071,50.7071,50.6899,50.6985,48523.0
2021-03-19 15:00:00,59.02,59.02,58.97,58.98,98273.0,50.6985,50.6985,50.6555,50.6641,98273.0
2021-03-19 15:30:00,58.98,59.0,58.97,58.98,65497.0,50.6641,50.6813,50.6555,50.6641,65497.0
2021-03-22 09:30:00,59.11,59.12,59.06,59.06,139623.0,50.7758,50.7844,50.7328,50.7328,139623.0
2021-03-22 10:00:00,59.07,59.12,59.06,59.12,12930.0,50.7414,50.7844,50.7328,50.7844,12930.0
2021-03-22 10:30:00,59.12,59.15,59.1,59.14,108760.0,50.7844,50.8101,50.7672,50.8015,108760.0
2021-03-22 11:00:00,59.14,59.15,59.13,59.15,34740.0,50.8015,50.8101,50.793,50.8101,34740.0
2021-03-22 11:30:00,59.14,59.19,59.14,59.18,74208.0,50.8015,50.8445,50.8015,50.8359,74208.0
2021-03-22 12:00:00,59.18,59.19,59.17,59.18,25801.0,50.8359,50.8445,50.8273,50.8359,25801.0
2021-03-22 12:30:00,59.19,59.19,59.17,59.19,135844.0,50.8445,50.8445,50.8273,50.8445,135844.0
2021-03-22 13:00:00,59.19,59.19,59.17,59.17,51295.0,50.8445,50.8445,50.8273,50.8273,51295.0
2021-03-22 13:30:00,59.18,59.18,59.17,59.18,63203.0,50.8359,50.8359,50.8273,50.8359,63203.0
2021-03-22 14:00:00,59.17,59.18,59.15,59.18,2350556.0,50.8273,50.8359,50.8101,50.8359,2350556.0
2021-03-22 14:30:00,59.18,59.18,59.16,59.16,12763.0,50.8359,50.8359,50.8187,50.8187,12763.0
2021-03-22 15:00:00,59.16,59.17,59.16,59.16,74600.0,50.8187,50.8273,50.8187,50.8187,74600.0
2021-03-22 15:30:00,59.17,59.17,59.13,59.14,51060.0,50.8273,50.8273,50.793,50.8015,51060.0
2021-03-23 09:30:00,59.21,59.23,59.17,59.18,100393.0,50.8617,50.8789,50.8273,50.8359,100393.0
2021-03-23 10:00:00,59.18,59.2,59.16,59.19,32127.0,50.8359,50.8531,50.8187,50.8445,32127.0
2021-03-23 10:30:00,59.18,59.21,59.18,59.19,16010.0,50.8359,50.8617,50.8359,50.8445,16010.0
2021-03-23 11:00:00,59.2,59.21,59.17,59.18,54183.0,50.8531,50.8617,50.8273,50.8359,54183.0
2021-03-23 11:30:00,59.18,59.19,59.16,59.18,24238.0,50.8359,50.8445,50.8187,50.8359,24238.0
2021-03-23 12:00:00,59.18,59.21,59.16,59.21,26889.0,50.8359,50.8617,50.8187,50.8617,26889.0
2021-03-23 12:30:00,59.21,59.22,59.18,59.19,34153.0,50.8617,50.8703,50.8359,50.8445,34153.0
2021-03-23 13:00:00,59.2,59.2,59.18,59.19,28995.0,50.8531,50.8531,50.8359,50.8445,28995.0
2021-03-23 13:30:00,59.18,59.22,59.18,59.2,39589.0,50.8359,50.8703,50.8359,50.8531,39589.0
2021-03-23 14:00:00,59.21,59.21,59.18,59.2,37947.0,50.8617,50.8617,50.8359,50.8531,37947.0
2021-03-23 14:30:00,59.2,59.23,59.2,59.22,106206.0,50.8531,50.8789,50.8531,50.8703,106206.0
2021-03-23 15:00:00,59.22,59.27,59.21,59.27,109976.0,50.8703,50.9132,50.8617,50.9132,109976.0
2021-03-23 15:30:00,59.26,59.3,59.24,59.29,401187.0,50.9046,50.939,50.8874,50.9304,401187.0
2021-03-24 09:30:00,59.17,59.24,59.15,59.23,41668.0,50.8273,50.8874,50.8101,50.8789,41668.0
2021-03-24 10:00:00,59.23,59.25,59.22,59.23,31793.0,50.8789,50.896,50.8703,50.8789,31793.0
2021-03-24 10:30:00,59.23,59.25,59.22,59.24,40166.0,50.8789,50.896,50.8703,50.8874,40166.0
2021-03-24 11:00:00,59.25,59.27,59.24,59.27,36296.0,50.896,50.9132,50.8874,50.9132,36296.0
2021-03-24 11:30:00,59.26,59.27,59.23,59.25,23211.0,50.9046,50.9132,50.8789,50.896,23211.0
2021-03-24 12:00:00,59.25,59.27,59.23,59.27,25366.0,50.896,50.9132,50.8789,50.9132,25366.0
2021-03-24 12:30:00,59.27,59.29,59.26,59.29,133611.0,50.9132,50.9304,50.9046,50.9304,133611.0
2021-03-24 13:00:00,59.29,59.3,59.27,59.3,66599.0,50.9304,50.939,50.9132,50.939,66599.0
2021-03-24 13:30:00,59.3,59.33,59.29,59.33,43412.0,50.939,50.9648,50.9304,50.9648,43412.0
2021-03-24 14:00:00,59.33,59.36,59.32,59.36,340749.0,50.9648,50.9905,50.9562,50.9905,340749.0
2021-03-24 14:30:00,59.36,59.36,59.34,59.35,599023.0,50.9905,50.9905,50.9733,50.9819,599023.0
2021-03-24 15:00:00,59.34,59.35,59.33,59.34,108288.0,50.9733,50.9819,50.9648,50.9733,108288.0
2021-03-24 15:30:00,59.34,59.36,59.32,59.35,311962.0,50.9733,50.9905,50.9562,50.9819,311962.0
2021-03-25 09:30:00,59.38,59.4,59.36,59.39,70011.0,51.0077,51.0249,50.9905,51.0163,70011.0
2021-03-25 10:00:00,59.4,59.4,59.34,59.36,49558.0,51.0249,51.0249,50.9733,50.9905,49558.0
2021-03-25 10:30:00,59.35,59.36,59.31,59.35,63615.0,50.9819,50.9905,50.9476,50.9819,63615.0
2021-03-25 11:00:00,59.35,59.36,59.31,59.32,54460.0,50.9819,50.9905,50.9476,50.9562,54460.0
2021-03-25 11:30:00,59.32,59.35,59.3,59.35,48581.0,50.9562,50.9819,50.939,50.9819,48581.0
2021-03-25 12:00:00,59.34,59.37,59.33,59.36,34528.0,50.9733,50.9991,50.9648,50.9905,34528.0
2021-03-25 12:30:00,59.37,59.37,59.34,59.35,65335.0,50.9991,50.9991,50.9733,50.9819,65335.0
2021-03-25 13:00:00,59.36,59.37,59.23,59.25,217636.0,50.9905,50.9991,50.8789,50.896,217636.0
2021-03-25 13:30:00,59.26,59.33,59.24,59.3,85012.0,50.9046,50.9648,50.8874,50.939,85012.0
2021-03-25 14:00:00,59.29,59.33,59.28,59.31,100416.0,50.9304,50.9648,50.9218,50.9476,100416.0
2021-03-25 14:30:00,59.31,59.37,59.31,59.37,168976.0,50.9476,50.9991,50.9476,50.9991,168976.0
2021-03-25 15:00:00,59.36,59.4,59.35,59.36,500263.0,50.9905,51.0249,50.9819,50.9905,500263.0
2021-03-25 15:30:00,59.36,59.37,59.34,59.36,99492.0,50.9905,50.9991,50.9733,50.9905,99492.0
2021-03-26 09:30:00,59.24,59.25,59.2,59.22,77819.0,50.8874,50.896,50.8531,50.8703,77819.0
2021-03-26 10:00:00,59.22,59.26,59.21,59.25,28479.0,50.8703,50.9046,50.8617,50.896,28479.0
2021-03-26 10:30:00,59.25,59.29,59.24,59.29,29715.0,50.896,50.9304,50.8874,50.9304,29715.0
2021-03-26 11:00:00,59.29,59.33,59.27,59.3,77737.0,50.9304,50.9648,50.9132,50.939,77737.0
2021-03-26 11:30:00,59.3,59.34,59.29,59.33,42921.0,50.939,50.9733,50.9304,50.9648,42921.0
2021-03-26 12:00:00,59.34,59.34,59.3,59.31,26430.0,50.9733,50.9733,50.939,50.9476,26430.0
2021-03-26 12:30:00,59.31,59.33,59.3,59.3,34623.0,50.9476,50.9648,50.939,50.939,34623.0
2021-03-26 13:00:00,59.3,59.31,59.3,59.3,7960.0,50.939,50.9476,50.939,50.939,7960.0
2021-03-26 13:30:00,59.3,59.31,59.27,59.28,50945.0,50.939,50.9476,50.9132,50.9218,50945.0
2021-03-26 14:00:00,59.28,59.29,59.24,59.24,19168.0,50.9218,50.9304,50.8874,50.8874,19168.0
2021-03-26 14:30:00,59.25,59.25,59.23,59.23,264011.0,50.896,50.896,50.8789,50.8789,264011.0
2021-03-26 15:00:00,59.23,59.25,59.22,59.23,177412.0,50.8789,50.896,50.8703,50.8789,177412.0
2021-03-26 15:30:00,59.24,59.26,59.23,59.25,59101.0,50.8874,50.9046,50.8789,50.896,59101.0
2021-03-29 09:30:00,59.26,59.28,59.16,59.16,89059.0,50.9046,50.9218,50.8187,50.8187,89059.0
2021-03-29 10:00:00,59.17,59.24,59.17,59.22,76981.0,50.8273,50.8874,50.8273,50.8703,76981.0
2021-03-29 10:30:00,59.21,59.22,59.19,59.2,37910.0,50.8617,50.8703,50.8445,50.8531,37910.0
2021-03-29 11:00:00,59.19,59.2,59.16,59.19,15484.0,50.8445,50.8531,50.8187,50.8445,15484.0
2021-03-29 11:30:00,59.2,59.22,59.18,59.21,58914.0,50.8531,50.8703,50.8359,50.8617,58914.0
2021-03-29 12:00:00,59.21,59.21,59.2,59.2,14688.0,50.8617,50.8617,50.8531,50.8531,14688.0
2021-03-29 12:30:00,59.21,59.21,59.18,59.21,39130.0,50.8617,50.8617,50.8359,50.8617,39130.0
2021-03-29 13:00:00,59.2,59.2,59.15,59.16,58023.0,50.8531,50.8531,50.8101,50.8187,58023.0
2021-03-29 13:30:00,59.16,59.17,59.15,59.15,53576.0,50.8187,50.8273,50.8101,50.8101,53576.0
2021-03-29 14:00:00,59.14,59.15,59.1,59.1,126150.0,50.8015,50.8101,50.7672,50.7672,126150.0
2021-03-29 14:30:00,59.1,59.12,59.09,59.1,108463.0,50.7672,50.7844,50.7586,50.7672,108463.0
2021-03-29 15:00:00,59.11,59.14,59.1,59.13,96091.0,50.7758,50.8015,50.7672,50.793,96091.0
2021-03-29 15:30:00,59.13,59.15,59.12,59.13,108018.0,50.793,50.8101,50.7844,50.793,108018.0
2021-03-30 09:30:00,59.07,59.07,59.01,59.04,1445217.0,50.7414,50.7414,50.6899,50.7156,1445217.0
2021-03-30 10:00:00,59.04,59.04,58.98,59.01,966054.0,50.7156,50.7156,50.6641,50.6899,966054.0
2021-03-30 10:30:00,59.02,59.03,59.0,59.01,100262.0,50.6985,50.7071,50.6813,50.6899,100262.0
2021-03-30 11:00:00,59.0,59.04,59.0,59.04,461783.0,50.6813,50.7156,50.6813,50.7156,461783.0
2021-03-30 11:30:00,59.04,59.11,59.03,59.1,127408.0,50.7156,50.7758,50.7071,50.7672,127408.0
2021-03-30 12:00:00,59.1,59.11,59.08,59.1,179254.0,50.7672,50.7758,50.75,50.7672,179254.0
2021-03-30 12:30:00,59.09,59.12,59.09,59.12,67892.0,50.7586,50.7844,50.7586,50.7844,67892.0
2021-03-30 13:00:00,59.12,59.16,59.12,59.14,389933.0,50.7844,50.8187,50.7844,50.8015,389933.0
2021-03-30 13:30:00,59.13,59.15,59.13,59.14,324095.0,50.793,50.8101,50.793,50.8015,324095.0
2021-03-30 14:00:00,59.15,59.16,59.11,59.12,893340.0,50.8101,50.8187,50.7758,50.7844,893340.0
2021-03-30 14:30:00,59.12,59.15,59.11,59.14,398457.0,50.7844,50.8101,50.7758,50.8015,398457.0
2021-03-30 15:00:00,59.14,59.17,59.13,59.15,179800.0,50.8015,50.8273,50.793,50.8101,179800.0
2021-03-30 15:30:00,59.16,59.18,59.15,59.18,168490.0,50.8187,50.8359,50.8101,50.8359,168490.0
2021-03-31 09:30:00,59.21,59.24,59.19,59.24,2191141.0,50.8617,50.8874,50.8445,50.8874,2191141.0
2021-03-31 10:00:00,59.24,59.28,59.23,59.27,76589.0,50.8874,50.9218,50.8789,50.9132,76589.0
2021-03-31 10:30:00,59.28,59.3,59.26,59.29,46060.0,50.9218,50.939,50.9046,50.9304,46060.0
2021-03-31 11:00:00,59.3,59.3,59.26,59.27,73980.0,50.939,50.939,50.9046,50.9132,73980.0
2021-03-31 11:30:00,59.27,59.3,59.25,59.3,28574.0,50.9132,50.939,50.896,50.939,28574.0
2021-03-31 12:00:00,59.29,59.3,59.27,59.29,32389.0,50.9304,50.939,50.9132,50.9304,32389.0
2021-03-31 12:30:00,59.29,59.32,59.27,59.29,3452477.0,50.9304,50.9562,50.9132,50.9304,3452477.0
2021-03-31 13:00:00,59.29,59.3,59.26,59.27,72674.0,50.9304,50.939,50.9046,50.9132,72674.0
2021-03-31 13:30:00,59.28,59.29,59.23,59.24,68804.0,50.9218,50.9304,50.8789,50.8874,68804.0
2021-03-31 14:00:00,59.23,59.25,59.22,59.23,98496.0,50.8789,50.896,50.8703,50.8789,98496.0
2021-03-31 14:30:00,59.22,59.23,59.15,59.17,55242.0,50.8703,50.8789,50.8101,50.8273,55242.0
2021-03-31 15:00:00,59.18,59.23,59.18,59.23,112507.0,50.8359,50.8789,50.8359,50.8789,112507.0
2021-03-31 15:30:00,59.22,59.24,59.19,59.22,313781.0,50.8703,50.8874,50.8445,50.8703,313781.0
2021-04-01 09:30:00,59.29,59.3,59.18,59.21,6062257.0,51.0276,51.0362,50.9329,50.9587,6062257.0
2021-04-01 10:00:00,59.21,59.27,59.19,59.26,135425.0,50.9587,51.0104,50.9415,51.0017,135425.0
2021-04-01 10:30:00,59.25,59.3,59.25,59.28,302911.0,50.9931,51.0362,50.9931,51.019,302911.0
2021-04-01 11:00:00,59.28,59.31,59.28,59.29,35763.0,51.019,51.0448,51.019,51.0276,35763.0
2021-04-01 11:30:00,59.29,59.31,59.27,59.3,62721.0,51.0276,51.0448,51.0104,51.0362,62721.0
2021-04-01 12:00:00,59.3,59.31,59.27,59.28,21482.0,51.0362,51.0448,51.0104,51.019,21482.0
2021-04-01 12:30:00,59.28,59.28,59.26,59.27,83481.0,51.019,51.019,51.0017,51.0104,83481.0
2021-04-01 13:00:00,59.28,59.28,59.26,59.26,419264.0,51.019,51.019,51.0017,51.0017,419264.0
2021-04-01 13:30:00,59.26,59.28,59.24,59.28,166023.0,51.0017,51.019,50.9845,51.019,166023.0
2021-04-01 14:00:00,59.28,59.3,59.27,59.28,72960.0,51.019,51.0362,51.0104,51.019,72960.0
2021-04-01 14:30:00,59.29,59.29,59.28,59.28,39289.0,51.0276,51.0276,51.019,51.019,39289.0
2021-04-01 15:00:00,59.28,59.29,59.28,59.29,103929.0,51.019,51.0276,51.019,51.0276,103929.0
2021-04-01 15:30:00,59.29,59.3,59.27,59.28,108351.0,51.0276,51.0362,51.0104,51.019,108351.0
2021-04-05 09:30:00,59.14,59.15,59.08,59.1,75942.0,50.8985,50.9071,50.8468,50.864,75942.0
2021-04-05 10:00:00,59.09,59.16,59.08,59.16,207030.0,50.8554,50.9157,50.8468,50.9157,207030.0
2021-04-05 10:30:00,59.17,59.17,59.12,59.13,57603.0,50.9243,50.9243,50.8813,50.8899,57603.0
2021-04-05 11:00:00,59.13,59.17,59.12,59.15,61772.0,50.8899,50.9243,50.8813,50.9071,61772.0
2021-04-05 11:30:00,59.16,59.21,59.15,59.19,82355.0,50.9157,50.9587,50.9071,50.9415,82355.0
2021-04-05 12:00:00,59.19,59.21,59.17,59.18,97738.0,50.9415,50.9587,50.9243,50.9329,97738.0
2021-04-05 12:30:00,59.18,59.19,59.14,59.15,60940.0,50.9329,50.9415,50.8985,50.9071,60940.0
2021-04-05 13:00:00,59.15,59.16,59.13,59.14,34641.0,50.9071,50.9157,50.8899,50.8985,34641.0
2021-04-05 13:30:00,59.14,59.15,59.13,59.14,37994.0,50.8985,50.9071,50.8899,50.8985,37994.0
2021-04-05 14:00:00,59.14,59.14,59.12,59.12,75455.0,50.8985,50.8985,50.8813,50.8813,75455.0
2021-04-05 14:30:00,59.13,59.14,59.11,59.11,266353.0,50.8899,50.8985,50.8727,50.8727,266353.0
2021-04-05 15:00:00,59.12,59.14,59.11,59.12,113314.0,50.8813,50.8985,50.8727,50.8813,113314.0
2021-04-05 15:30:00,59.12,59.12,59.08,59.1,423535.0,50.8813,50.8813,50.8468,50.864,423535.0
2021-04-06 09:30:00,59.22,59.27,59.21,59.27,143978.0,50.9673,51.0104,50.9587,51.0104,143978.0
2021-04-06 10:00:00,59.27,59.28,59.25,59.26,202323.0,51.0104,51.019,50.9931,51.0017,202323.0
2021-04-06 10:30:00,59.26,59.32,59.26,59.32,62008.0,51.0017,51.0534,51.0017,51.0534,62008.0
2021-04-06 11:00:00,59.31,59.33,59.3,59.32,71352.0,51.0448,51.062,51.0362,51.0534,71352.0
2021-04-06 11:30:00,59.31,59.33,59.3,59.32,34069.0,51.0448,51.062,51.0362,51.0534,34069.0
2021-04-06 12:00:00,59.32,59.33,59.31,59.32,60253.0,51.0534,51.062,51.0448,51.0534,60253.0
2021-04-06 12:30:00,59.31,59.35,59.31,59.33,61312.0,51.0448,51.0792,51.0448,51.062,61312.0
2021-04-06 13:00:00,59.33,59.34,59.32,59.34,33433.0,51.062,51.0706,51.0534,51.0706,33433.0
2021-04-06 13:30:00,59.34,59.37,59.33,59.37,178831.0,51.0706,51.0964,51.062,51.0964,178831.0
2021-04-06 14:00:00,59.37,59.4,59.36,59.4,329047.0,51.0964,51.1222,51.0878,51.1222,329047.0
2021-04-06 14:30:00,59.4,59.4,59.38,59.4,456316.0,51.1222,51.1222,51.105,51.1222,456316.0
2021-04-06 15:00:00,59.4,59.42,59.4,59.42,201731.0,51.1222,51.1395,51.1222,51.1395,201731.0
2021-04-06 15:30:00,59.42,59.43,59.41,59.42,401222.0,51.1395,51.1481,51.1308,51.1395,401222.0
2021-04-07 09:30:00,59.41,59.43,59.39,59.42,100739.0,51.1308,51.1481,51.1136,51.1395,100739.0
2021-04-07 10:00:00,59.41,59.42,59.38,59.41,205137.0,51.1308,51.1395,51.105,51.1308,205137.0
2021-04-07 10:30:00,59.42,59.43,59.4,59.41,53387.0,51.1395,51.1481,51.1222,51.1308,53387.0
2021-04-07 11:00:00,59.41,59.45,59.41,59.43,47819.0,51.1308,51.1653,51.1308,51.1481,47819.0
2021-04-07 11:30:00,59.43,59.47,59.43,59.47,33270.0,51.1481,51.1825,51.1481,51.1825,33270.0
2021-04-07 12:00:00,59.47,59.49,59.46,59.47,68848.0,51.1825,51.1997,51.1739,51.1825,68848.0
2021-04-07 12:30:00,59.46,59.47,59.44,59.45,485635.0,51.1739,51.1825,51.1567,51.1653,485635.0
2021-04-07 13:00:00,59.45,59.46,59.43,59.46,48434.0,51.1653,51.1739,51.1481,51.1739,48434.0
2021-04-07 13:30:00,59.46,59.46,59.43,59.45,29623.0,51.1739,51.1739,51.1481,51.1653,29623.0
2021-04-07 14:00:00,59.45,59.45,59.41,59.42,35535.0,51.1653,51.1653,51.1308,51.1395,35535.0
2021-04-07 14:30:00,59.43,59.43,59.41,59.42,22156.0,51.1481,51.1481,51.1308,51.1395,22156.0
2021-04-07 15:00:00,59.42,59.42,59.35,59.35,104380.0,51.1395,51.1395,51.0792,51.0792,104380.0
2021-04-07 15:30:00,59.35,59.38,59.34,59.36,485803.0,51.0792,51.105,51.0706,51.0878,485803.0
2021-04-08 09:30:00,59.47,59.54,59.45,59.52,244703.0,51.1825,51.2427,51.1653,51.2255,244703.0
2021-04-08 10:00:00,59.52,59.52,59.47,59.48,34489.0,51.2255,51.2255,51.1825,51.1911,34489.0
2021-04-08 10:30:00,59.49,59.51,59.48,59.49,60479.0,51.1997,51.2169,51.1911,51.1997,60479.0
2021-04-08 11:00:00,59.48,59.49,59.46,59.48,240771.0,51.1911,51.1997,51.1739,51.1911,240771.0
2021-04-08 11:30:00,59.48,59.52,59.48,59.51,30726.0,51.1911,51.2255,51.1911,51.2169,30726.0
2021-04-08 12:00:00,59.51,59.54,59.51,59.52,285777.0,51.2169,51.2427,51.2169,51.2255,285777.0
2021-04-08 12:30:00,59.53,59.53,59.51,59.52,43250.0,51.2341,51.2341,51.2169,51.2255,43250.0
2021-04-08 13:00:00,59.52,59.52,59.5,59.5,32101.0,51.2255,51.2255,51.2083,51.2083,32101.0
2021-04-08 13:30:00,59.51,59.53,59.5,59.51,67224.0,51.2169,51.2341,51.2083,51.2169,67224.0
2021-04-08 14:00:00,59.5,59.52,59.5,59.5,88090.0,51.2083,51.2255,51.2083,51.2083,88090.0
2021-04-08 14:30:00,59.5,59.51,59.5,59.51,26131.0,51.2083,51.2169,51.2083,51.2169,26131.0
2021-04-08 15:00:00,59.51,59.54,59.5,59.54,169926.0,51.2169,51.2427,51.2083,51.2427,169926.0
2021-04-08 15:30:00,59.54,59.55,59.52,59.54,456414.0,51.2427,51.2513,51.2255,51.2427,456414.0
2021-04-09 09:30:00,59.42,59.43,59.37,59.42,85918.0,51.1395,51.1481,51.0964,51.1395,85918.0
2021-04-09 10:00:00,59.42,59.46,59.41,59.46,62923.0,51.1395,51.1739,51.1308,51.1739,62923.0
2021-04-09 10:30:00,59.46,59.48,59.44,59.46,143718.0,51.1739,51.1911,51.1567,51.1739,143718.0
2021-04-09 11:00:00,59.46,59.48,59.45,59.46,283161.0,51.1739,51.1911,51.1653,51.1739,283161.0
2021-04-09 11:30:00,59.46,59.54,59.45,59.54,701155.0,51.1739,51.2427,51.1653,51.2427,701155.0
2021-04-09 12:00:00,59.53,59.54,59.5,59.5,246453.0,51.2341,51.2427,51.2083,51.2083,246453.0
2021-04-09 12:30:00,59.51,59.51,59.49,59.51,46415.0,51.2169,51.2169,51.1997,51.2169,46415.0
2021-04-09 13:00:00,59.51,59.51,59.49,59.5,51900.0,51.2169,51.2169,51.1997,51.2083,51900.0
2021-04-09 13:30:00,59.5,59.51,59.48,59.48,74904.0,51.2083,51.2169,51.1911,51.1911,74904.0
2021-04-09 14:00:00,59.48,59.49,59.45,59.46,61300.0,51.1911,51.1997,51.1653,51.1739,61300.0
2021-04-09 14:30:00,59.46,59.46,59.43,59.44,54635.0,51.1739,51.1739,51.1481,51.1567,54635.0
2021-04-09 15:00:00,59.44,59.46,59.43,59.46,538293.0,51.1567,51.1739,51.1481,51.1739,538293.0
2021-04-09 15:30:00,59.46,59.47,59.45,59.47,159551.0,51.1739,51.1825,51.1653,51.1825,159551.0
2021-04-12 09:30:00,59.4,59.41,59.36,59.39,97511.0,51.1222,51.1308,51.0878,51.1136,97511.0
2021-04-12 10:00:00,59.4,59.4,59.37,59.39,18002.0,51.1222,51.1222,51.0964,51.1136,18002.0
2021-04-12 10:30:00,59.39,59.4,59.35,59.36,33951.0,51.1136,51.1222,51.0792,51.0878,33951.0
2021-04-12 11:00:00,59.36,59.39,59.35,59.36,16579.0,51.0878,51.1136,51.0792,51.0878,16579.0
2021-04-12 11:30:00,59.36,59.39,59.36,59.37,16350.0,51.0878,51.1136,51.0878,51.0964,16350.0
2021-04-12 12:00:00,59.38,59.4,59.36,59.39,78130.0,51.105,51.1222,51.0878,51.1136,78130.0
2021-04-12 12:30:00,59.4,59.41,59.38,59.39,27553.0,51.1222,51.1308,51.105,51.1136,27553.0
2021-04-12 13:00:00,59.39,59.42,59.39,59.41,112789.0,51.1136,51.1395,51.1136,51.1308,112789.0
2021-04-12 13:30:00,59.41,59.41,59.39,59.4,83680.0,51.1308,51.1308,51.1136,51.1222,83680.0
2021-04-12 14:00:00,59.4,59.41,59.37,59.38,41948.0,51.1222,51.1308,51.0964,51.105,41948.0
2021-04-12 14:30:00,59.38,59.4,59.36,59.4,149657.0,51.105,51.1222,51.0878,51.1222,149657.0
2021-04-12 15:00:00,59.4,59.43,59.39,59.4,118790.0,51.1222,51.1481,51.1136,51.1222,118790.0
2021-04-12 15:30:00,59.4,59.42,59.39,59.42,56734.0,51.1222,51.1395,51.1136,51.1395,56734.0
2021-04-13 09:30:00,59.41,59.47,59.4,59.47,124990.0,51.1308,51.1825,51.1222,51.1825,124990.0
2021-04-13 10:00:00,59.47,59.48,59.44,59.45,133115.0,51.1825,51.1911,51.1567,51.1653,133115.0
2021-04-13 10:30:00,59.45,59.46,59.43,59.45,16925.0,51.1653,51.1739,51.1481,51.1653,16925.0
2021-04-13 11:00:00,59.45,59.47,59.44,59.46,134583.0,51.1653,51.1825,51.1567,51.1739,134583.0
2021-04-13 11:30:00,59.46,59.48,59.46,59.48,35119.0,51.1739,51.1911,51.1739,51.1911,35119.0
2021-04-13 12:00:00,59.48,59.51,59.47,59.5,210465.0,51.1911,51.2169,51.1825,51.2083,210465.0
2021-04-13 12:30:00,59.5,59.5,59.47,59.5,33093.0,51.2083,51.2083,51.1825,51.2083,33093.0
2021-04-13 13:00:00,59.51,59.57,59.51,59.57,333824.0,51.2169,51.2685,51.2169,51.2685,333824.0
2021-04-13 13:30:00,59.57,59.6,59.57,59.58,73654.0,51.2685,51.2944,51.2685,51.2772,73654.0
2021-04-13 14:00:00,59.58,59.61,59.57,59.6,167314.0,51.2772,51.303,51.2685,51.2944,167314.0
2021-04-13 14:30:00,59.6,59.62,59.59,59.62,63735.0,51.2944,51.3116,51.2858,51.3116,63735.0
2021-04-13 15:00:00,59.62,59.63,59.59,59.6,124987.0,51.3116,51.3202,51.2858,51.2944,124987.0
2021-04-13 15:30:00,59.6,59.63,59.6,59.63,136319.0,51.2944,51.3202,51.2944,51.3202,136319.0
2021-04-14 09:30:00,59.57,59.6,59.54,59.6,181634.0,51.2685,51.2944,51.2427,51.2944,181634.0
2021-04-14 10:00:00,59.59,59.59,59.56,59.58,43363.0,51.2858,51.2858,51.2599,51.2772,43363.0
2021-04-14 10:30:00,59.59,59.6,59.55,59.56,23517.0,51.2858,51.2944,51.2513,51.2599,23517.0
2021-04-14 11:00:00,59.55,59.56,59.51,59.54,49310.0,51.2513,51.2599,51.2169,51.2427,49310.0
2021-04-14 11:30:00,59.55,59.57,59.53,59.55,101144.0,51.2513,51.2685,51.2341,51.2513,101144.0
2021-04-14 12:00:00,59.55,59.56,59.53,59.54,22251.0,51.2513,51.2599,51.2341,51.2427,22251.0
2021-04-14 12:30:00,59.54,59.56,59.53,59.55,56211.0,51.2427,51.2599,51.2341,51.2513,56211.0
2021-04-14 13:00:00,59.54,59.54,59.5,59.51,49149.0,51.2427,51.2427,51.2083,51.2169,49149.0
2021-04-14 13:30:00,59.51,59.53,59.5,59.52,48380.0,51.2169,51.2341,51.2083,51.2255,48380.0
2021-04-14 14:00:00,59.53,59.55,59.52,59.55,75922.0,51.2341,51.2513,51.2255,51.2513,75922.0
2021-04-14 14:30:00,59.55,59.58,59.54,59.56,164652.0,51.2513,51.2772,51.2427,51.2599,164652.0
2021-04-14 15:00:00,59.55,59.56,59.55,59.56,125072.0,51.2513,51.2599,51.2513,51.2599,125072.0
2021-04-14 15:30:00,59.56,59.59,59.55,59.59,340755.0,51.2599,51.2858,51.2513,51.2858,340755.0
2021-04-15 09:30:00,59.7,59.74,59.68,59.7,121504.0,51.3804,51.4149,51.3632,51.3804,121504.0
2021-04-15 10:00:00,59.7,59.76,59.7,59.75,105431.0,51.3804,51.4321,51.3804,51.4235,105431.0
2021-04-15 10:30:00,59.75,59.77,59.75,59.77,102570.0,51.4235,51.4407,51.4235,51.4407,102570.0
2021-04-15 11:00:00,59.77,59.81,59.76,59.79,150620.0,51.4407,51.4751,51.4321,51.4579,150620.0
2021-04-15 11:30:00,59.79,59.82,59.78,59.79,49343.0,51.4579,51.4837,51.4493,51.4579,49343.0
2021-04-15 12:00:00,59.79,59.82,59.79,59.82,47699.0,51.4579,51.4837,51.4579,51.4837,47699.0
2021-04-15 12:30:00,59.83,59.87,59.82,59.87,78559.0,51.4923,51.5267,51.4837,51.5267,78559.0
2021-04-15 13:00:00,59.87,59.87,59.83,59.87,171074.0,51.5267,51.5267,51.4923,51.5267,171074.0
2021-04-15 13:30:00,59.86,59.88,59.84,59.87,303986.0,51.5181,51.5353,51.5009,51.5267,303986.0
2021-04-15 14:00:00,59.87,59.9,59.86,59.9,129072.0,51.5267,51.5526,51.5181,51.5526,129072.0
2021-04-15 14:30:00,59.9,59.9,59.87,59.89,107826.0,51.5526,51.5526,51.5267,51.544,107826.0
2021-04-15 15:00:00,59.9,59.92,59.85,59.85,147340.0,51.5526,51.5698,51.5095,51.5095,147340.0
2021-04-15 15:30:00,59.85,59.85,59.8,59.82,52057.0,51.5095,51.5095,51.4665,51.4837,52057.0
2021-04-16 09:30:00,59.65,59.7,59.63,59.69,107229.0,51.3374,51.3804,51.3202,51.3718,107229.0
2021-04-16 10:00:00,59.68,59.72,59.67,59.7,103361.0,51.3632,51.3976,51.3546,51.3804,103361.0
2021-04-16 10:30:00,59.7,59.7,59.65,59.67,367545.0,51.3804,51.3804,51.3374,51.3546,367545.0
2021-04-16 11:00:00,59.67,59.67,59.64,59.65,149944.0,51.3546,51.3546,51.3288,51.3374,149944.0
2021-04-16 11:30:00,59.65,59.67,59.64,59.65,404335.0,51.3374,51.3546,51.3288,51.3374,404335.0
2021-04-16 12:00:00,59.65,59.67,59.63,59.63,107168.0,51.3374,51.3546,51.3202,51.3202,107168.0
2021-04-16 12:30:00,59.64,59.66,59.63,59.65,125212.0,51.3288,51.346,51.3202,51.3374,125212.0
2021-04-16 13:00:00,59.64,59.67,59.64,59.66,45851.0,51.3288,51.3546,51.3288,51.346,45851.0
2021-04-16 13:30:00,59.66,59.67,59.65,59.66,50493.0,51.346,51.3546,51.3374,51.346,50493.0
2021-04-16 14:00:00,59.65,59.67,59.65,59.65,243368.0,51.3374,51.3546,51.3374,51.3374,243368.0
2021-04-16 14:30:00,59.65,59.68,59.65,59.66,74514.0,51.3374,51.3632,51.3374,51.346,74514.0
2021-04-16 15:00:00,59.66,59.68,59.65,59.65,551849.0,51.346,51.3632,51.3374,51.3374,551849.0
2021-04-16 15:30:00,59.65,59.66,59.61,59.62,190246.0,51.3374,51.346,51.303,51.3116,190246.0
2021-04-19 09:30:00,59.52,59.52,59.47,59.52,176007.0,51.2255,51.2255,51.1825,51.2255,176007.0
2021-04-19 10:00:00,59.53,59.55,59.52,59.54,40333.0,51.2341,51.2513,51.2255,51.2427,40333.0
2021-04-19 10:30:00,59.53,59.58,59.53,59.58,40944.0,51.2341,51.2772,51.2341,51.2772,40944.0
2021-04-19 11:00:00,59.59,59.6,59.56,59.58,95134.0,51.2858,51.2944,51.2599,51.2772,95134.0
2021-04-19 11:30:00,59.57,59.59,59.57,59.58,134728.0,51.2685,51.2858,51.2685,51.2772,134728.0
2021-04-19 12:00:00,59.58,59.59,59.57,59.57,12025.0,51.2772,51.2858,51.2685,51.2685,12025.0
2021-04-19 12:30:00,59.57,59.6,59.56,59.58,26979.0,51.2685,51.2944,51.2599,51.2772,26979.0
2021-04-19 13:00:00,59.58,59.59,59.56,59.57,16877.0,51.2772,51.2858,51.2599,51.2685,16877.0
2021-04-19 13:30:00,59.57,59.57,59.56,59.57,36038.0,51.2685,51.2685,51.2599,51.2685,36038.0
2021-04-19 14:00:00,59.57,59.57,59.54,59.55,174846.0,51.2685,51.2685,51.2427,51.2513,174846.0
2021-04-19 14:30:00,59.56,59.58,59.55,59.56,13854.0,51.2599,51.2772,51.2513,51.2599,13854.0
2021-04-19 15:00:00,59.56,59.57,59.56,59.57,93940.0,51.2599,51.2685,51.2599,51.2685,93940.0
2021-04-19 15:30:00,59.57,59.57,59.56,59.56,139569.0,51.2685,51.2685,51.2599,51.2599,139569.0
2021-04-20 09:30:00,59.57,59.65,59.56,59.65,113417.0,51.2685,51.3374,51.2599,51.3374,113417.0
2021-04-20 10:00:00,59.64,59.66,59.64,59.66,125753.0,51.3288,51.346,51.3288,51.346,125753.0
2021-04-20 10:30:00,59.66,59.68,59.65,59.66,93721.0,51.346,51.3632,51.3374,51.346,93721.0
2021-04-20 11:00:00,59.67,59.68,59.66,59.68,43028.0,51.3546,51.3632,51.346,51.3632,43028.0
2021-04-20 11:30:00,59.67,59.72,59.67,59.71,43950.0,51.3546,51.3976,51.3546,51.389,43950.0
2021-04-20 12:00:00,59.7,59.71,59.68,59.69,61245.0,51.3804,51.389,51.3632,51.3718,61245.0
2021-04-20 12:30:00,59.7,59.7,59.67,59.69,27952.0,51.3804,51.3804,51.3546,51.3718,27952.0
2021-04-20 13:00:00,59.69,59.71,59.68,59.69,22152.0,51.3718,51.389,51.3632,51.3718,22152.0
2021-04-20 13:30:00,59.7,59.71,59.69,59.7,14982.0,51.3804,51.389,51.3718,51.3804,14982.0
2021-04-20 14:00:00,59.71,59.72,59.68,59.69,23728.0,51.389,51.3976,51.3632,51.3718,23728.0
2021-04-20 14:30:00,59.69,59.7,59.68,59.68,31159.0,51.3718,51.3804,51.3632,51.3632,31159.0
2021-04-20 15:00:00,59.69,59.69,59.66,59.66,54836.0,51.3718,51.3718,51.346,51.346,54836.0
2021-04-20 15:30:00,59.66,59.68,59.65,59.67,78049.0,51.346,51.3632,51.3374,51.3546,78049.0
2021-04-21 09:30:00,59.68,59.73,59.66,59.73,84307.0,51.3632,51.4063,51.346,51.4063,84307.0
2021-04-21 10:00:00,59.72,59.72,59.64,59.69,97637.0,51.3976,51.3976,51.3288,51.3718,97637.0
2021-04-21 10:30:00,59.68,59.68,59.61,59.64,60155.0,51.3632,51.3632,51.303,51.3288,60155.0
2021-04-21 11:00:00,59.64,59.67,59.63,59.67,76659.0,51.3288,51.3546,51.3202,51.3546,76659.0
2021-04-21 11:30:00,59.67,59.69,59.67,59.69,38481.0,51.3546,51.3718,51.3546,51.3718,38481.0
2021-04-21 12:00:00,59.68,59.71,59.68,59.7,54225.0,51.3632,51.389,51.3632,51.3804,54225.0
2021-04-21 12:30:00,59.69,59.71,59.69,59.71,223100.0,51.3718,51.389,51.3718,51.389,223100.0
2021-04-21 13:00:00,59.71,59.75,59.7,59.73,69507.0,51.389,51.4235,51.3804,51.4063,69507.0
2021-04-21 13:30:00,59.73,59.74,59.71,59.72,24469.0,51.4063,51.4149,51.389,51.3976,24469.0
2021-04-21 14:00:00,59.71,59.72,59.69,59.7,26094.0,51.389,51.3976,51.3718,51.3804,26094.0
2021-04-21 14:30:00,59.71,59.73,59.69,59.73,149036.0,51.389,51.4063,51.3718,51.4063,149036.0
2021-04-21 15:00:00,59.72,59.75,59.72,59.75,125206.0,51.3976,51.4235,51.3976,51.4235,125206.0
2021-04-21 15:30:00,59.75,59.75,59.73,59.75,53964.0,51.4235,51.4235,51.4063,51.4235,53964.0
2021-04-22 09:30:00,59.77,59.8,59.77,59.79,282745.0,51.4407,51.4665,51.4407,51.4579,282745.0
2021-04-22 10:00:00,59.78,59.81,59.78,59.79,208801.0,51.4493,51.4751,51.4493,51.4579,208801.0
2021-04-22 10:30:00,59.78,59.81,59.74,59.75,72134.0,51.4493,51.4751,51.4149,51.4235,72134.0
2021-04-22 11:00:00,59.75,59.75,59.7,59.7,122332.0,51.4235,51.4235,51.3804,51.3804,122332.0
2021-04-22 11:30:00,59.7,59.72,59.7,59.7,185692.0,51.3804,51.3976,51.3804,51.3804,185692.0
2021-04-22 12:00:00,59.7,59.71,59.68,59.7,124817.0,51.3804,51.389,51.3632,51.3804,124817.0
2021-04-22 12:30:00,59.7,59.74,59.7,59.73,127979.0,51.3804,51.4149,51.3804,51.4063,127979.0
2021-04-22 13:00:00,59.73,59.79,59.72,59.75,116760.0,51.4063,51.4579,51.3976,51.4235,116760.0
2021-04-22 13:30:00,59.74,59.77,59.74,59.77,97246.0,51.4149,51.4407,51.4149,51.4407,97246.0
2021-04-22 14:00:00,59.76,59.77,59.73,59.73,113266.0,51.4321,51.4407,51.4063,51.4063,113266.0
2021-04-22 14:30:00,59.74,59.76,59.73,59.75,50796.0,51.4149,51.4321,51.4063,51.4235,50796.0
2021-04-22 15:00:00,59.75,59.77,59.74,59.77,81033.0,51.4235,51.4407,51.4149,51.4407,81033.0
2021-04-22 15:30:00,59.77,59.78,59.76,59.77,87796.0,51.4407,51.4493,51.4321,51.4407,87796.0
2021-04-23 09:30:00,59.79,59.8,59.77,59.78,147412.0,51.4579,51.4665,51.4407,51.4493,147412.0
2021-04-23 10:00:00,59.79,59.79,59.75,59.76,114290.0,51.4579,51.4579,51.4235,51.4321,114290.0
2021-04-23 10:30:00,59.76,59.79,59.74,59.79,109532.0,51.4321,51.4579,51.4149,51.4579,109532.0
2021-04-23 11:00:00,59.79,59.83,59.79,59.82,125129.0,51.4579,51.4923,51.4579,51.4837,125129.0
2021-04-23 11:30:00,59.83,59.86,59.83,59.86,87861.0,51.4923,51.5181,51.4923,51.5181,87861.0
2021-04-23 12:00:00,59.86,59.86,59.84,59.85,69684.0,51.5181,51.5181,51.5009,51.5095,69684.0
2021-04-23 12:30:00,59.85,59.87,59.84,59.86,112663.0,51.5095,51.5267,51.5009,51.5181,112663.0
2021-04-23 13:00:00,59.87,59.87,59.86,59.87,80661.0,51.5267,51.5267,51.5181,51.5267,80661.0
2021-04-23 13:30:00,59.87,59.87,59.84,59.85,83640.0,51.5267,51.5267,51.5009,51.5095,83640.0
2021-04-23 14:00:00,59.85,59.85,59.83,59.84,102371.0,51.5095,51.5095,51.4923,51.5009,102371.0
2021-04-23 14:30:00,59.84,59.84,59.8,59.81,165021.0,51.5009,51.5009,51.4665,51.4751,165021.0
2021-04-23 15:00:00,59.8,59.82,59.79,59.8,186040.0,51.4665,51.4837,51.4579,51.4665,186040.0
2021-04-23 15:30:00,59.8,59.81,59.8,59.8,115004.0,51.4665,51.4751,51.4665,51.4665,115004.0
2021-04-26 09:30:00,59.8,59.82,59.78,59.8,172548.0,51.4665,51.4837,51.4493,51.4665,172548.0
2021-04-26 10:00:00,59.8,59.81,59.8,59.8,147592.0,51.4665,51.4751,51.4665,51.4665,147592.0
2021-04-26 10:30:00,59.8,59.81,59.79,59.8,90776.0,51.4665,51.4751,51.4579,51.4665,90776.0
2021-04-26 11:00:00,59.8,59.8,59.79,59.8,57586.0,51.4665,51.4665,51.4579,51.4665,57586.0
2021-04-26 11:30:00,59.8,59.8,59.77,59.78,133579.0,51.4665,51.4665,51.4407,51.4493,133579.0
2021-04-26 12:00:00,59.78,59.78,59.77,59.78,31261.0,51.4493,51.4493,51.4407,51.4493,31261.0
2021-04-26 12:30:00,59.78,59.8,59.77,59.79,144843.0,51.4493,51.4665,51.4407,51.4579,144843.0
2021-04-26 13:00:00,59.78,59.79,59.78,59.79,69284.0,51.4493,51.4579,51.4493,51.4579,69284.0
2021-04-26 13:30:00,59.79,59.81,59.78,59.8,70610.0,51.4579,51.4751,51.4493,51.4665,70610.0
2021-04-26 14:00:00,59.8,59.81,59.79,59.79,40472.0,51.4665,51.4751,51.4579,51.4579,40472.0
2021-04-26 14:30:00,59.79,59.8,59.78,59.79,93429.0,51.4579,51.4665,51.4493,51.4579,93429.0
2021-04-26 15:00:00,59.79,59.8,59.78,59.79,161662.0,51.4579,51.4665,51.4493,51.4579,161662.0
2021-04-26 15:30:00,59.79,59.79,59.76,59.77,93082.0,51.4579,51.4579,51.4321,51.4407,93082.0
2021-04-27 09:30:00,59.78,59.78,59.73,59.76,291047.0,51.4493,51.4493,51.4063,51.4321,291047.0
2021-04-27 10:00:00,59.75,59.77,59.74,59.75,136174.0,51.4235,51.4407,51.4149,51.4235,136174.0
2021-04-27 10:30:00,59.74,59.74,59.71,59.73,65660.0,51.4149,51.4149,51.389,51.4063,65660.0
2021-04-27 11:00:00,59.73,59.74,59.73,59.73,111114.0,51.4063,51.4149,51.4063,51.4063,111114.0
2021-04-27 11:30:00,59.73,59.74,59.73,59.73,24920.0,51.4063,51.4149,51.4063,51.4063,24920.0
2021-04-27 12:00:00,59.73,59.74,59.73,59.74,34451.0,51.4063,51.4149,51.4063,51.4149,34451.0
2021-04-27 12:30:00,59.74,59.75,59.7,59.7,75252.0,51.4149,51.4235,51.3804,51.3804,75252.0
2021-04-27 13:00:00,59.7,59.74,59.7,59.73,74878.0,51.3804,51.4149,51.3804,51.4063,74878.0
2021-04-27 13:30:00,59.72,59.73,59.67,59.67,58379.0,51.3976,51.4063,51.3546,51.3546,58379.0
2021-04-27 14:00:00,59.67,59.67,59.64,59.66,100645.0,51.3546,51.3546,51.3288,51.346,100645.0
2021-04-27 14:30:00,59.66,59.66,59.63,59.64,202747.0,51.346,51.346,51.3202,51.3288,202747.0
2021-04-27 15:00:00,59.64,59.65,59.63,59.65,147251.0,51.3288,51.3374,51.3202,51.3374,147251.0
2021-04-27 15:30:00,59.65,59.65,59.62,59.63,383400.0,51.3374,51.3374,51.3116,51.3202,383400.0
2021-04-28 09:30:00,59.64,59.64,59.6,59.63,138962.0,51.3288,51.3288,51.2944,51.3202,138962.0
2021-04-28 10:00:00,59.63,59.64,59.62,59.63,112894.0,51.3202,51.3288,51.3116,51.3202,112894.0
2021-04-28 10:30:00,59.62,59.63,59.58,59.58,34116.0,51.3116,51.3202,51.2772,51.2772,34116.0
2021-04-28 11:00:00,59.59,59.6,59.57,59.6,21101.0,51.2858,51.2944,51.2685,51.2944,21101.0
2021-04-28 11:30:00,59.6,59.6,59.58,59.58,53730.0,51.2944,51.2944,51.2772,51.2772,53730.0
2021-04-28 12:00:00,59.59,59.59,59.56,59.57,29077.0,51.2858,51.2858,51.2599,51.2685,29077.0
2021-04-28 12:30:00,59.56,59.57,59.56,59.57,26316.0,51.2599,51.2685,51.2599,51.2685,26316.0
2021-04-28 13:00:00,59.57,59.58,59.56,59.57,78275.0,51.2685,51.2772,51.2599,51.2685,78275.0
2021-04-28 13:30:00,59.57,59.57,59.54,59.55,146733.0,51.2685,51.2685,51.2427,51.2513,146733.0
2021-04-28 14:00:00,59.54,59.58,59.49,59.57,57988.0,51.2427,51.2772,51.1997,51.2685,57988.0
2021-04-28 14:30:00,59.57,59.67,59.55,59.64,70532.0,51.2685,51.3546,51.2513,51.3288,70532.0
2021-04-28 15:00:00,59.64,59.67,59.63,59.66,85162.0,51.3288,51.3546,51.3202,51.346,85162.0
2021-04-28 15:30:00,59.66,59.69,59.65,59.67,86790.0,51.346,51.3718,51.3374,51.3546,86790.0
2021-04-29 09:30:00,59.49,59.52,59.46,59.48,82872.0,51.1997,51.2255,51.1739,51.1911,82872.0
2021-04-29 10:00:00,59.47,59.49,59.46,59.49,22452.0,51.1825,51.1997,51.1739,51.1997,22452.0
2021-04-29 10:30:00,59.48,59.55,59.48,59.55,46821.0,51.1911,51.2513,51.1911,51.2513,46821.0
2021-04-29 11:00:00,59.53,59.56,59.53,59.54,20666.0,51.2341,51.2599,51.2341,51.2427,20666.0
2021-04-29 11:30:00,59.55,59.57,59.54,59.55,18104.0,51.2513,51.2685,51.2427,51.2513,18104.0
2021-04-29 12:00:00,59.54,59.58,59.54,59.57,155005.0,51.2427,51.2772,51.2427,51.2685,155005.0
2021-04-29 12:30:00,59.57,59.58,59.56,59.58,32066.0,51.2685,51.2772,51.2599,51.2772,32066.0
2021-04-29 13:00:00,59.57,59.59,59.57,59.58,77050.0,51.2685,51.2858,51.2685,51.2772,77050.0
2021-04-29 13:30:00,59.6,59.6,59.57,59.58,25318.0,51.2944,51.2944,51.2685,51.2772,25318.0
2021-04-29 14:00:00,59.58,59.6,59.57,59.6,73481.0,51.2772,51.2944,51.2685,51.2944,73481.0
2021-04-29 14:30:00,59.6,59.61,59.59,59.61,359015.0,51.2944,51.303,51.2858,51.303,359015.0
2021-04-29 15:00:00,59.61,59.62,59.6,59.62,124290.0,51.303,51.3116,51.2944,51.3116,124290.0
2021-04-29 15:30:00,59.62,59.63,59.61,59.62,134108.0,51.3116,51.3202,51.303,51.3116,134108.0
2021-04-30 09:30:00,59.62,59.66,59.61,59.64,145687.0,51.3116,51.346,51.303,51.3288,145687.0
2021-04-30 10:00:00,59.64,59.67,59.6,59.67,631173.0,51.3288,51.3546,51.2944,51.3546,631173.0
2021-04-30 10:30:00,59.66,59.7,59.66,59.68,119669.0,51.346,51.3804,51.346,51.3632,119669.0
2021-04-30 11:00:00,59.67,59.7,59.65,59.67,30399.0,51.3546,51.3804,51.3374,51.3546,30399.0
2021-04-30 11:30:00,59.67,59.69,59.66,59.69,16209.0,51.3546,51.3718,51.346,51.3718,16209.0
2021-04-30 12:00:00,59.69,59.7,59.68,59.68,15784.0,51.3718,51.3804,51.3632,51.3632,15784.0
2021-04-30 12:30:00,59.68,59.71,59.68,59.7,63665.0,51.3632,51.389,51.3632,51.3804,63665.0
2021-04-30 13:00:00,59.7,59.72,59.69,59.71,91885.0,51.3804,51.3976,51.3718,51.389,91885.0
2021-04-30 13:30:00,59.71,59.71,59.69,59.69,26024.0,51.389,51.389,51.3718,51.3718,26024.0
2021-04-30 14:00:00,59.69,59.69,59.66,59.67,28949.0,51.3718,51.3718,51.346,51.3546,28949.0
2021-04-30 14:30:00,59.66,59.68,59.65,59.67,43247.0,51.346,51.3632,51.3374,51.3546,43247.0
2021-04-30 15:00:00,59.68,59.7,59.67,59.68,109238.0,51.3632,51.3804,51.3546,51.3632,109238.0
2021-04-30 15:30:00,59.68,59.72,59.68,59.72,130631.0,51.3632,51.3976,51.3632,51.3976,130631.0
2021-05-03 09:30:00,59.63,59.63,59.58,59.61,36667.0,51.4157,51.4157,51.3725,51.3984,36667.0
2021-05-03 10:00:00,59.62,59.73,59.62,59.73,58906.0,51.407,51.5019,51.407,51.5019,58906.0
2021-05-03 10:30:00,59.73,59.75,59.68,59.69,70392.0,51.5019,51.5191,51.4588,51.4674,70392.0
2021-05-03 11:00:00,59.69,59.69,59.63,59.64,59822.0,51.4674,51.4674,51.4157,51.4243,59822.0
2021-05-03 11:30:00,59.62,59.63,59.58,59.63,20538.0,51.407,51.4157,51.3725,51.4157,20538.0
2021-05-03 12:00:00,59.63,59.66,59.61,59.62,74646.0,51.4157,51.4415,51.3984,51.407,74646.0
2021-05-03 12:30:00,59.63,59.65,59.61,59.62,173106.0,51.4157,51.4329,51.3984,51.407,173106.0
2021-05-03 13:00:00,59.62,59.67,59.59,59.66,282684.0,51.407,51.4501,51.3812,51.4415,282684.0
2021-05-03 13:30:00,59.66,59.67,59.64,59.65,54136.0,51.4415,51.4501,51.4243,51.4329,54136.0
2021-05-03 14:00:00,59.65,59.65,59.63,59.64,19994.0,51.4329,51.4329,51.4157,51.4243,19994.0
2021-05-03 14:30:00,59.63,59.68,59.62,59.67,117661.0,51.4157,51.4588,51.407,51.4501,117661.0
2021-05-03 15:00:00,59.66,59.68,59.65,59.67,151450.0,51.4415,51.4588,51.4329,51.4501,151450.0
2021-05-03 15:30:00,59.66,59.68,59.65,59.67,437068.0,51.4415,51.4588,51.4329,51.4501,437068.0
2021-05-04 09:30:00,59.79,59.79,59.74,59.77,139591.0,51.5536,51.5536,51.5105,51.5364,139591.0
2021-05-04 10:00:00,59.78,59.81,59.76,59.79,112541.0,51.545,51.5709,51.5277,51.5536,112541.0
2021-05-04 10:30:00,59.77,59.78,59.75,59.77,321891.0,51.5364,51.545,51.5191,51.5364,321891.0
2021-05-04 11:00:00,59.77,59.77,59.68,59.69,264607.0,51.5364,51.5364,51.4588,51.4674,264607.0
2021-05-04 11:30:00,59.69,59.69,59.67,59.69,193859.0,51.4674,51.4674,51.4501,51.4674,193859.0
2021-05-04 12:00:00,59.69,59.7,59.65,59.65,203594.0,51.4674,51.476,51.4329,51.4329,203594.0
2021-05-04 12:30:00,59.66,59.7,59.65,59.69,313359.0,51.4415,51.476,51.4329,51.4674,313359.0
2021-05-04 13:00:00,59.69,59.72,59.69,59.71,300246.0,51.4674,51.4933,51.4674,51.4846,300246.0
2021-05-04 13:30:00,59.71,59.74,59.69,59.7,293083.0,51.4846,51.5105,51.4674,51.476,293083.0
2021-05-04 14:00:00,59.7,59.72,59.69,59.7,178122.0,51.476,51.4933,51.4674,51.476,178122.0
2021-05-04 14:30:00,59.7,59.71,59.68,59.7,218233.0,51.476,51.4846,51.4588,51.476,218233.0
2021-05-04 15:00:00,59.69,59.69,59.66,59.67,217472.0,51.4674,51.4674,51.4415,51.4501,217472.0
2021-05-04 15:30:00,59.68,59.69,59.67,59.68,272490.0,51.4588,51.4674,51.4501,51.4588,272490.0
2021-05-05 09:30:00,59.65,59.71,59.64,59.66,91424.0,51.4329,51.4846,51.4243,51.4415,91424.0
2021-05-05 10:00:00,59.67,59.69,59.64,59.65,83383.0,51.4501,51.4674,51.4243,51.4329,83383.0
2021-05-05 10:30:00,59.64,59.72,59.63,59.71,36769.0,51.4243,51.4933,51.4157,51.4846,36769.0
2021-05-05 11:00:00,59.71,59.72,59.68,59.7,67275.0,51.4846,51.4933,51.4588,51.476,67275.0
2021-05-05 11:30:00,59.69,59.7,59.67,59.69,39093.0,51.4674,51.476,51.4501,51.4674,39093.0
2021-05-05 12:00:00,59.69,59.7,59.67,59.69,55711.0,51.4674,51.476,51.4501,51.4674,55711.0
2021-05-05 12:30:00,59.69,59.71,59.68,59.7,79172.0,51.4674,51.4846,51.4588,51.476,79172.0
2021-05-05 13:00:00,59.7,59.73,59.69,59.73,38129.0,51.476,51.5019,51.4674,51.5019,38129.0
2021-05-05 13:30:00,59.73,59.74,59.72,59.73,23012.0,51.5019,51.5105,51.4933,51.5019,23012.0
2021-05-05 14:00:00,59.73,59.74,59.71,59.73,34550.0,51.5019,51.5105,51.4846,51.5019,34550.0
2021-05-05 14:30:00,59.73,59.74,59.71,59.73,126766.0,51.5019,51.5105,51.4846,51.5019,126766.0
2021-05-05 15:00:00,59.73,59.75,59.72,59.74,199595.0,51.5019,51.5191,51.4933,51.5105,199595.0
2021-05-05 15:30:00,59.74,59.75,59.72,59.74,136070.0,51.5105,51.5191,51.4933,51.5105,136070.0
2021-05-06 09:30:00,59.74,59.8,59.73,59.8,35696.0,51.5105,51.5622,51.5019,51.5622,35696.0
2021-05-06 10:00:00,59.8,59.82,59.78,59.79,73325.0,51.5622,51.5795,51.545,51.5536,73325.0
2021-05-06 10:30:00,59.8,59.8,59.76,59.8,81253.0,51.5622,51.5622,51.5277,51.5622,81253.0
2021-05-06 11:00:00,59.79,59.82,59.79,59.82,201791.0,51.5536,51.5795,51.5536,51.5795,201791.0
2021-05-06 11:30:00,59.82,59.82,59.78,59.8,21952.0,51.5795,51.5795,51.545,51.5622,21952.0
2021-05-06 12:00:00,59.79,59.8,59.77,59.79,46514.0,51.5536,51.5622,51.5364,51.5536,46514.0
2021-05-06 12:30:00,59.78,59.81,59.78,59.8,32553.0,51.545,51.5709,51.545,51.5622,32553.0
2021-05-06 13:00:00,59.8,59.81,59.76,59.8,348006.0,51.5622,51.5709,51.5277,51.5622,348006.0
2021-05-06 13:30:00,59.79,59.81,59.78,59.8,78354.0,51.5536,51.5709,51.545,51.5622,78354.0
2021-05-06 14:00:00,59.79,59.82,59.79,59.8,203647.0,51.5536,51.5795,51.5536,51.5622,203647.0
2021-05-06 14:30:00,59.8,59.82,59.8,59.82,150800.0,51.5622,51.5795,51.5622,51.5795,150800.0
2021-05-06 15:00:00,59.82,59.83,59.81,59.82,234801.0,51.5795,51.5881,51.5709,51.5795,234801.0
2021-05-06 15:30:00,59.81,59.83,59.81,59.83,385780.0,51.5709,51.5881,51.5709,51.5881,385780.0
2021-05-07 09:30:00,60.0,60.01,59.9,60.01,635536.0,51.7347,51.7433,51.6485,51.7433,635536.0
2021-05-07 10:00:00,60.0,60.08,59.99,60.03,344987.0,51.7347,51.8037,51.7261,51.7605,344987.0
2021-05-07 10:30:00,60.04,60.05,59.95,59.97,109111.0,51.7692,51.7778,51.6916,51.7088,109111.0
2021-05-07 11:00:00,59.97,59.99,59.91,59.92,101239.0,51.7088,51.7261,51.6571,51.6657,101239.0
2021-05-07 11:30:00,59.92,59.94,59.9,59.9,23284.0,51.6657,51.6829,51.6485,51.6485,23284.0
2021-05-07 12:00:00,59.9,59.91,59.88,59.88,57595.0,51.6485,51.6571,51.6312,51.6312,57595.0
2021-05-07 12:30:00,59.88,59.89,59.84,59.89,152598.0,51.6312,51.6398,51.5967,51.6398,152598.0
2021-05-07 13:00:00,59.88,59.89,59.83,59.84,68283.0,51.6312,51.6398,51.5881,51.5967,68283.0
2021-05-07 13:30:00,59.85,59.88,59.84,59.86,40381.0,51.6053,51.6312,51.5967,51.614,40381.0
2021-05-07 14:00:00,59.86,59.87,59.84,59.87,46356.0,51.614,51.6226,51.5967,51.6226,46356.0
2021-05-07 14:30:00,59.87,59.88,59.85,59.88,127633.0,51.6226,51.6312,51.6053,51.6312,127633.0
2021-05-07 15:00:00,59.87,59.88,59.84,59.86,106380.0,51.6226,51.6312,51.5967,51.614,106380.0
2021-05-07 15:30:00,59.87,59.89,59.85,59.88,177243.0,51.6226,51.6398,51.6053,51.6312,177243.0
2021-05-10 09:30:00,59.87,59.89,59.84,59.89,38489.0,51.6226,51.6398,51.5967,51.6398,38489.0
2021-05-10 10:00:00,59.89,59.92,59.89,59.91,161292.0,51.6398,51.6657,51.6398,51.6571,161292.0
2021-05-10 10:30:00,59.91,59.92,59.87,59.88,48660.0,51.6571,51.6657,51.6226,51.6312,48660.0
2021-05-10 11:00:00,59.89,59.89,59.87,59.88,16473.0,51.6398,51.6398,51.6226,51.6312,16473.0
2021-05-10 11:30:00,59.88,59.91,59.86,59.89,78571.0,51.6312,51.6571,51.614,51.6398,78571.0
2021-05-10 12:00:00,59.9,59.9,59.87,59.87,31161.0,51.6485,51.6485,51.6226,51.6226,31161.0
2021-05-10 12:30:00,59.87,59.87,59.82,59.83,124972.0,51.6226,51.6226,51.5795,51.5881,124972.0
2021-05-10 13:00:00,59.83,59.84,59.82,59.83,103251.0,51.5881,51.5967,51.5795,51.5881,103251.0
2021-05-10 13:30:00,59.82,59.83,59.79,59.8,31973.0,51.5795,51.5881,51.5536,51.5622,31973.0
2021-05-10 14:00:00,59.79,59.81,59.78,59.8,42788.0,51.5536,51.5709,51.545,51.5622,42788.0
2021-05-10 14:30:00,59.8,59.8,59.77,59.78,85150.0,51.5622,51.5622,51.5364,51.545,85150.0
2021-05-10 15:00:00,59.78,59.78,59.76,59.78,284488.0,51.545,51.545,51.5277,51.545,284488.0
2021-05-10 15:30:00,59.77,59.77,59.74,59.76,90995.0,51.5364,51.5364,51.5105,51.5277,90995.0
2021-05-11 09:30:00,59.67,59.68,59.62,59.67,239985.0,51.4501,51.4588,51.407,51.4501,239985.0
2021-05-11 10:00:00,59.67,59.69,59.65,59.67,18729.0,51.4501,51.4674,51.4329,51.4501,18729.0
2021-05-11 10:30:00,59.67,59.67,59.63,59.64,98772.0,51.4501,51.4501,51.4157,51.4243,98772.0
2021-05-11 11:00:00,59.65,59.68,59.62,59.67,156484.0,51.4329,51.4588,51.407,51.4501,156484.0
2021-05-11 11:30:00,59.67,59.71,59.66,59.7,35811.0,51.4501,51.4846,51.4415,51.476,35811.0
2021-05-11 12:00:00,59.69,59.69,59.66,59.67,79517.0,51.4674,51.4674,51.4415,51.4501,79517.0
2021-05-11 12:30:00,59.68,59.68,59.64,59.65,95115.0,51.4588,51.4588,51.4243,51.4329,95115.0
2021-05-11 13:00:00,59.66,59.68,59.65,59.67,69689.0,51.4415,51.4588,51.4329,51.4501,69689.0
2021-05-11 13:30:00,59.67,59.68,59.65,59.67,49080.0,51.4501,51.4588,51.4329,51.4501,49080.0
2021-05-11 14:00:00,59.67,59.68,59.65,59.68,52837.0,51.4501,51.4588,51.4329,51.4588,52837.0
2021-05-11 14:30:00,59.67,59.68,59.65,59.65,283211.0,51.4501,51.4588,51.4329,51.4329,283211.0
2021-05-11 15:00:00,59.66,59.68,59.65,59.67,152617.0,51.4415,51.4588,51.4329,51.4501,152617.0
2021-05-11 15:30:00,59.67,59.68,59.65,59.68,338281.0,51.4501,51.4588,51.4329,51.4588,338281.0
2021-05-12 09:30:00,59.48,59.49,59.45,59.46,114761.0,51.2863,51.2949,51.2604,51.2691,114761.0
2021-05-12 10:00:00,59.46,59.52,59.45,59.49,57627.0,51.2691,51.3208,51.2604,51.2949,57627.0
2021-05-12 10:30:00,59.49,59.49,59.43,59.45,58281.0,51.2949,51.2949,51.2432,51.2604,58281.0
2021-05-12 11:00:00,59.45,59.46,59.42,59.45,22116.0,51.2604,51.2691,51.2346,51.2604,22116.0
2021-05-12 11:30:00,59.45,59.45,59.42,59.44,81519.0,51.2604,51.2604,51.2346,51.2518,81519.0
2021-05-12 12:00:00,59.44,59.44,59.4,59.44,124506.0,51.2518,51.2518,51.2173,51.2518,124506.0
2021-05-12 12:30:00,59.44,59.44,59.41,59.42,62898.0,51.2518,51.2518,51.226,51.2346,62898.0
2021-05-12 13:00:00,59.42,59.47,59.41,59.46,33359.0,51.2346,51.2777,51.226,51.2691,33359.0
2021-05-12 13:30:00,59.47,59.48,59.43,59.44,384812.0,51.2777,51.2863,51.2432,51.2518,384812.0
2021-05-12 14:00:00,59.43,59.45,59.41,59.42,27337.0,51.2432,51.2604,51.226,51.2346,27337.0
2021-05-12 14:30:00,59.41,59.44,59.4,59.42,300094.0,51.226,51.2518,51.2173,51.2346,300094.0
2021-05-12 15:00:00,59.41,59.45,59.41,59.44,396280.0,51.226,51.2604,51.226,51.2518,396280.0
2021-05-12 15:30:00,59.44,59.44,59.41,59.42,80672.0,51.2518,51.2518,51.226,51.2346,80672.0
2021-05-13 09:30:00,59.53,59.57,59.51,59.55,177236.0,51.3294,51.3639,51.3122,51.3467,177236.0
2021-05-13 10:00:00,59.56,59.6,59.55,59.59,148804.0,51.3553,51.3898,51.3467,51.3812,148804.0
2021-05-13 10:30:00,59.59,59.59,59.56,59.59,25828.0,51.3812,51.3812,51.3553,51.3812,25828.0
2021-05-13 11:00:00,59.57,59.59,59.53,59.54,28031.0,51.3639,51.3812,51.3294,51.338,28031.0
2021-05-13 11:30:00,59.53,59.59,59.53,59.58,196095.0,51.3294,51.3812,51.3294,51.3725,196095.0
2021-05-13 12:00:00,59.59,59.62,59.59,59.62,34099.0,51.3812,51.407,51.3812,51.407,34099.0
2021-05-13 12:30:00,59.62,59.62,59.57,59.59,38403.0,51.407,51.407,51.3639,51.3812,38403.0
2021-05-13 13:00:00,59.59,59.6,59.54,59.58,50780.0,51.3812,51.3898,51.338,51.3725,50780.0
2021-05-13 13:30:00,59.57,59.6,59.56,59.59,1998384.0,51.3639,51.3898,51.3553,51.3812,1998384.0
2021-05-13 14:00:00,59.59,59.6,59.58,59.59,72061.0,51.3812,51.3898,51.3725,51.3812,72061.0
2021-05-13 14:30:00,59.59,59.62,59.57,59.6,102859.0,51.3812,51.407,51.3639,51.3898,102859.0
2021-05-13 15:00:00,59.6,59.62,59.57,59.6,166667.0,51.3898,51.407,51.3639,51.3898,166667.0
2021-05-13 15:30:00,59.61,59.64,59.6,59.63,401791.0,51.3984,51.4243,51.3898,51.4157,401791.0
2021-05-14 09:30:00,59.73,59.77,59.72,59.77,46523.0,51.5019,51.5364,51.4933,51.5364,46523.0
2021-05-14 10:00:00,59.76,59.76,59.7,59.71,209978.0,51.5277,51.5277,51.476,51.4846,209978.0
2021-05-14 10:30:00,59.7,59.73,59.68,59.72,142179.0,51.476,51.5019,51.4588,51.4933,142179.0
2021-05-14 11:00:00,59.72,59.74,59.7,59.73,150395.0,51.4933,51.5105,51.476,51.5019,150395.0
2021-05-14 11:30:00,59.72,59.75,59.71,59.74,208174.0,51.4933,51.5191,51.4846,51.5105,208174.0
2021-05-14 12:00:00,59.74,59.76,59.73,59.74,215146.0,51.5105,51.5277,51.5019,51.5105,215146.0
2021-05-14 12:30:00,59.74,59.75,59.71,59.75,11466.0,51.5105,51.5191,51.4846,51.5191,11466.0
2021-05-14 13:00:00,59.74,59.74,59.71,59.72,95826.0,51.5105,51.5105,51.4846,51.4933,95826.0
2021-05-14 13:30:00,59.73,59.73,59.71,59.72,38646.0,51.5019,51.5019,51.4846,51.4933,38646.0
2021-05-14 14:00:00,59.72,59.73,59.71,59.72,153982.0,51.4933,51.5019,51.4846,51.4933,153982.0
2021-05-14 14:30:00,59.73,59.76,59.71,59.76,220771.0,51.5019,51.5277,51.4846,51.5277,220771.0
2021-05-14 15:00:00,59.77,59.77,59.74,59.77,23931.0,51.5364,51.5364,51.5105,51.5364,23931.0
2021-05-14 15:30:00,59.76,59.78,59.76,59.78,48300.0,51.5277,51.545,51.5277,51.545,48300.0
2021-05-17 09:30:00,59.72,59.74,59.71,59.73,58968.0,51.4933,51.5105,51.4846,51.5019,58968.0
2021-05-17 10:00:00,59.72,59.73,59.68,59.72,21959.0,51.4933,51.5019,51.4588,51.4933,21959.0
2021-05-17 10:30:00,59.71,59.73,59.67,59.7,55632.0,51.4846,51.5019,51.4501,51.476,55632.0
2021-05-17 11:00:00,59.7,59.71,59.68,59.7,45038.0,51.476,51.4846,51.4588,51.476,45038.0
2021-05-17 11:30:00,59.71,59.71,59.69,59.71,37324.0,51.4846,51.4846,51.4674,51.4846,37324.0
2021-05-17 12:00:00,59.71,59.72,59.7,59.72,31584.0,51.4846,51.4933,51.476,51.4933,31584.0
2021-05-17 12:30:00,59.72,59.72,59.71,59.72,116795.0,51.4933,51.4933,51.4846,51.4933,116795.0
2021-05-17 13:00:00,59.72,59.72,59.71,59.72,11721.0,51.4933,51.4933,51.4846,51.4933,11721.0
2021-05-17 13:30:00,59.72,59.72,59.7,59.72,175883.0,51.4933,51.4933,51.476,51.4933,175883.0
2021-05-17 14:00:00,59.72,59.73,59.71,59.72,3382403.0,51.4933,51.5019,51.4846,51.4933,3382403.0
2021-05-17 14:30:00,59.72,59.72,59.71,59.71,81444.0,51.4933,51.4933,51.4846,51.4846,81444.0
2021-05-17 15:00:00,59.72,59.72,59.7,59.71,45976.0,51.4933,51.4933,51.476,51.4846,45976.0
2021-05-17 15:30:00,59.71,59.73,59.7,59.71,201175.0,51.4846,51.5019,51.476,51.4846,201175.0
2021-05-18 09:30:00,59.7,59.7,59.65,59.65,56717.0,51.476,51.476,51.4329,51.4329,56717.0
2021-05-18 10:00:00,59.65,59.68,59.65,59.67,109822.0,51.4329,51.4588,51.4329,51.4501,109822.0
2021-05-18 10:30:00,59.66,59.7,59.66,59.69,33975.0,51.4415,51.476,51.4415,51.4674,33975.0
2021-05-18 11:00:00,59.69,59.7,59.69,59.7,35831.0,51.4674,51.476,51.4674,51.476,35831.0
2021-05-18 11:30:00,59.69,59.7,59.65,59.66,105472.0,51.4674,51.476,51.4329,51.4415,105472.0
2021-05-18 12:00:00,59.66,59.69,59.66,59.69,78520.0,51.4415,51.4674,51.4415,51.4674,78520.0
2021-05-18 12:30:00,59.69,59.7,59.67,59.68,51595.0,51.4674,51.476,51.4501,51.4588,51595.0
2021-05-18 13:00:00,59.68,59.69,59.68,59.69,27246.0,51.4588,51.4674,51.4588,51.4674,27246.0
2021-05-18 13:30:00,59.68,59.69,59.66,59.67,43322.0,51.4588,51.4674,51.4415,51.4501,43322.0
2021-05-18 14:00:00,59.67,59.69,59.67,59.67,129911.0,51.4501,51.4674,51.4501,51.4501,129911.0
2021-05-18 14:30:00,59.68,59.7,59.67,59.69,35033.0,51.4588,51.476,51.4501,51.4674,35033.0
2021-05-18 15:00:00,59.69,59.7,59.68,59.69,79365.0,51.4674,51.476,51.4588,51.4674,79365.0
2021-05-18 15:30:00,59.68,59.69,59.66,59.67,76466.0,51.4588,51.4674,51.4415,51.4501,76466.0
2021-05-19 09:30:00,59.65,59.68,59.61,59.66,124951.0,51.4329,51.4588,51.3984,51.4415,124951.0
2021-05-19 10:00:00,59.65,59.7,59.65,59.68,48304.0,51.4329,51.476,51.4329,51.4588,48304.0
2021-05-19 10:30:00,59.67,59.72,59.67,59.7,29345.0,51.4501,51.4933,51.4501,51.476,29345.0
2021-05-19 11:00:00,59.7,59.71,59.68,59.7,25912.0,51.476,51.4846,51.4588,51.476,25912.0
2021-05-19 11:30:00,59.7,59.7,59.66,59.67,120389.0,51.476,51.476,51.4415,51.4501,120389.0
2021-05-19 12:00:00,59.67,59.69,59.67,59.69,39291.0,51.4501,51.4674,51.4501,51.4674,39291.0
2021-05-19 12:30:00,59.68,59.69,59.67,59.68,91952.0,51.4588,51.4674,51.4501,51.4588,91952.0
2021-05-19 13:00:00,59.68,59.69,59.64,59.65,62755.0,51.4588,51.4674,51.4243,51.4329,62755.0
2021-05-19 13:30:00,59.66,59.66,59.63,59.64,57748.0,51.4415,51.4415,51.4157,51.4243,57748.0
2021-05-19 14:00:00,59.63,59.64,59.5,59.52,152638.0,51.4157,51.4243,51.3036,51.3208,152638.0
2021-05-19 14:30:00,59.54,59.55,59.47,59.52,67707.0,51.338,51.3467,51.2777,51.3208,67707.0
2021-05-19 15:00:00,59.51,59.54,59.49,59.54,106513.0,51.3122,51.338,51.2949,51.338,106513.0
2021-05-19 15:30:00,59.53,59.55,59.53,59.55,83566.0,51.3294,51.3467,51.3294,51.3467,83566.0
2021-05-20 09:30:00,59.67,59.73,59.66,59.72,302623.0,51.4501,51.5019,51.4415,51.4933,302623.0
2021-05-20 10:00:00,59.73,59.75,59.71,59.74,131992.0,51.5019,51.5191,51.4846,51.5105,131992.0
2021-05-20 10:30:00,59.73,59.75,59.72,59.73,105866.0,51.5019,51.5191,51.4933,51.5019,105866.0
2021-05-20 11:00:00,59.73,59.75,59.72,59.73,54530.0,51.5019,51.5191,51.4933,51.5019,54530.0
2021-05-20 11:30:00,59.73,59.77,59.73,59.77,220224.0,51.5019,51.5364,51.5019,51.5364,220224.0
2021-05-20 12:00:00,59.76,59.79,59.76,59.79,90770.0,51.5277,51.5536,51.5277,51.5536,90770.0
2021-05-20 12:30:00,59.79,59.8,59.78,59.79,88176.0,51.5536,51.5622,51.545,51.5536,88176.0
2021-05-20 13:00:00,59.79,59.8,59.77,59.79,188721.0,51.5536,51.5622,51.5364,51.5536,188721.0
2021-05-20 13:30:00,59.79,59.8,59.77,59.78,47865.0,51.5536,51.5622,51.5364,51.545,47865.0
2021-05-20 14:00:00,59.78,59.79,59.77,59.77,39962.0,51.545,51.5536,51.5364,51.5364,39962.0
2021-05-20 14:30:00,59.78,59.8,59.77,59.79,116732.0,51.545,51.5622,51.5364,51.5536,116732.0
2021-05-20 15:00:00,59.8,59.8,59.79,59.79,27294.0,51.5622,51.5622,51.5536,51.5536,27294.0
2021-05-20 15:30:00,59.8,59.8,59.78,59.79,129479.0,51.5622,51.5622,51.545,51.5536,129479.0
2021-05-21 09:30:00,59.84,59.87,59.79,59.82,76277.0,51.5967,51.6226,51.5536,51.5795,76277.0
2021-05-21 10:00:00,59.83,59.84,59.78,59.78,80185.0,51.5881,51.5967,51.545,51.545,80185.0
2021-05-21 10:30:00,59.78,59.8,59.78,59.8,61802.0,51.545,51.5622,51.545,51.5622,61802.0
2021-05-21 11:00:00,59.8,59.83,59.79,59.8,71551.0,51.5622,51.5881,51.5536,51.5622,71551.0
2021-05-21 11:30:00,59.8,59.82,59.79,59.82,15092.0,51.5622,51.5795,51.5536,51.5795,15092.0
2021-05-21 12:00:00,59.82,59.82,59.79,59.79,26457.0,51.5795,51.5795,51.5536,51.5536,26457.0
2021-05-21 12:30:00,59.8,59.8,59.78,59.78,321561.0,51.5622,51.5622,51.545,51.545,321561.0
2021-05-21 13:00:00,59.78,59.79,59.77,59.79,143087.0,51.545,51.5536,51.5364,51.5536,143087.0
2021-05-21 13:30:00,59.79,59.8,59.79,59.8,24708.0,51.5536,51.5622,51.5536,51.5622,24708.0
2021-05-21 14:00:00,59.79,59.8,59.79,59.79,25486.0,51.5536,51.5622,51.5536,51.5536,25486.0
2021-05-21 14:30:00,59.8,59.8,59.78,59.79,78232.0,51.5622,51.5622,51.545,51.5536,78232.0
2021-05-21 15:00:00,59.78,59.79,59.77,59.78,109877.0,51.545,51.5536,51.5364,51.545,109877.0
2021-05-21 15:30:00,59.78,59.8,59.77,59.78,233084.0,51.545,51.5622,51.5364,51.545,233084.0
2021-05-24 09:30:00,59.85,59.85,59.82,59.83,202755.0,51.6053,51.6053,51.5795,51.5881,202755.0
2021-05-24 10:00:00,59.83,59.86,59.82,59.86,46922.0,51.5881,51.614,51.5795,51.614,46922.0
2021-05-24 10:30:00,59.86,59.9,59.85,59.89,119206.0,51.614,51.6485,51.6053,51.6398,119206.0
2021-05-24 11:00:00,59.89,59.91,59.87,59.88,162587.0,51.6398,51.6571,51.6226,51.6312,162587.0
2021-05-24 11:30:00,59.87,59.88,59.86,59.88,132299.0,51.6226,51.6312,51.614,51.6312,132299.0
2021-05-24 12:00:00,59.88,59.88,59.86,59.86,190146.0,51.6312,51.6312,51.614,51.614,190146.0
2021-05-24 12:30:00,59.87,59.88,59.86,59.86,220010.0,51.6226,51.6312,51.614,51.614,220010.0
2021-05-24 13:00:00,59.87,59.88,59.86,59.87,133755.0,51.6226,51.6312,51.614,51.6226,133755.0
2021-05-24 13:30:00,59.87,59.88,59.86,59.87,86736.0,51.6226,51.6312,51.614,51.6226,86736.0
2021-05-24 14:00:00,59.87,59.89,59.87,59.89,142808.0,51.6226,51.6398,51.6226,51.6398,142808.0
2021-05-24 14:30:00,59.89,59.9,59.87,59.9,242334.0,51.6398,51.6485,51.6226,51.6485,242334.0
2021-05-24 15:00:00,59.89,59.91,59.87,59.89,106569.0,51.6398,51.6571,51.6226,51.6398,106569.0
2021-05-24 15:30:00,59.89,59.9,59.86,59.88,137305.0,51.6398,51.6485,51.614,51.6312,137305.0
2021-05-25 09:30:00,59.92,59.98,59.9,59.97,150769.0,51.6657,51.7174,51.6485,51.7088,150769.0
2021-05-25 10:00:00,59.99,59.99,59.97,59.99,30403.0,51.7261,51.7261,51.7088,51.7261,30403.0
2021-05-25 10:30:00,59.98,60.0,59.96,59.99,40490.0,51.7174,51.7347,51.7002,51.7261,40490.0
2021-05-25 11:00:00,59.99,60.0,59.96,59.96,85292.0,51.7261,51.7347,51.7002,51.7002,85292.0
2021-05-25 11:30:00,59.97,59.99,59.96,59.98,13955.0,51.7088,51.7261,51.7002,51.7174,13955.0
2021-05-25 12:00:00,59.98,59.99,59.96,59.98,50210.0,51.7174,51.7261,51.7002,51.7174,50210.0
2021-05-25 12:30:00,59.98,59.98,59.97,59.98,16290.0,51.7174,51.7174,51.7088,51.7174,16290.0
2021-05-25 13:00:00,59.98,60.01,59.96,60.0,25429.0,51.7174,51.7433,51.7002,51.7347,25429.0
2021-05-25 13:30:00,60.01,60.05,60.0,60.05,26506.0,51.7433,51.7778,51.7347,51.7778,26506.0
2021-05-25 14:00:00,60.05,60.05,60.03,60.04,91837.0,51.7778,51.7778,51.7605,51.7692,91837.0
2021-05-25 14:30:00,60.04,60.04,60.03,60.04,88184.0,51.7692,51.7692,51.7605,51.7692,88184.0
2021-05-25 15:00:00,60.03,60.04,60.03,60.04,14562.0,51.7605,51.7692,51.7605,51.7692,14562.0
2021-05-25 15:30:00,60.03,60.04,60.02,60.02,30700.0,51.7605,51.7692,51.7519,51.7519,30700.0
2021-05-26 09:30:00,59.92,60.01,59.92,60.01,65643.0,51.6657,51.7433,51.6657,51.7433,65643.0
2021-05-26 10:00:00,60.0,60.04,60.0,60.04,62139.0,51.7347,51.7692,51.7347,51.7692,62139.0
2021-05-26 10:30:00,60.04,60.04,60.01,60.02,65046.0,51.7692,51.7692,51.7433,51.7519,65046.0
2021-05-26 11:00:00,60.02,60.03,60.01,60.02,92172.0,51.7519,51.7605,51.7433,51.7519,92172.0
2021-05-26 11:30:00,60.02,60.02,60.0,60.01,97805.0,51.7519,51.7519,51.7347,51.7433,97805.0
2021-05-26 12:00:00,60.02,60.03,60.01,60.03,110979.0,51.7519,51.7605,51.7433,51.7605,110979.0
2021-05-26 12:30:00,60.03,60.03,60.02,60.02,138311.0,51.7605,51.7605,51.7519,51.7519,138311.0
2021-05-26 13:00:00,60.02,60.03,59.97,59.98,87101.0,51.7519,51.7605,51.7088,51.7174,87101.0
2021-05-26 13:30:00,59.98,59.99,59.95,59.97,131233.0,51.7174,51.7261,51.6916,51.7088,131233.0
2021-05-26 14:00:00,59.97,59.98,59.96,59.98,90475.0,51.7088,51.7174,51.7002,51.7174,90475.0
2021-05-26 14:30:00,59.98,60.0,59.97,60.0,128607.0,51.7174,51.7347,51.7088,51.7347,128607.0
2021-05-26 15:00:00,59.99,60.0,59.98,59.98,81009.0,51.7261,51.7347,51.7174,51.7174,81009.0
2021-05-26 15:30:00,59.98,60.01,59.98,60.0,146486.0,51.7174,51.7433,51.7174,51.7347,146486.0
2021-05-27 09:30:00,59.96,59.96,59.88,59.92,189650.0,51.7002,51.7002,51.6312,51.6657,189650.0
2021-05-27 10:00:00,59.92,59.93,59.89,59.91,103262.0,51.6657,51.6743,51.6398,51.6571,103262.0
2021-05-27 10:30:00,59.92,59.92,59.87,59.9,33998.0,51.6657,51.6657,51.6226,51.6485,33998.0
2021-05-27 11:00:00,59.9,59.9,59.88,59.9,72790.0,51.6485,51.6485,51.6312,51.6485,72790.0
2021-05-27 11:30:00,59.9,59.9,59.88,59.89,297162.0,51.6485,51.6485,51.6312,51.6398,297162.0
2021-05-27 12:00:00,59.89,59.9,59.88,59.9,89184.0,51.6398,51.6485,51.6312,51.6485,89184.0
2021-05-27 12:30:00,59.9,59.9,59.86,59.87,114290.0,51.6485,51.6485,51.614,51.6226,114290.0
2021-05-27 13:00:00,59.87,59.91,59.87,59.91,45201.0,51.6226,51.6571,51.6226,51.6571,45201.0
2021-05-27 13:30:00,59.91,59.92,59.89,59.9,53486.0,51.6571,51.6657,51.6398,51.6485,53486.0
2021-05-27 14:00:00,59.9,59.91,59.89,59.91,28795.0,51.6485,51.6571,51.6398,51.6571,28795.0
2021-05-27 14:30:00,59.91,59.91,59.9,59.9,113901.0,51.6571,51.6571,51.6485,51.6485,113901.0
2021-05-27 15:00:00,59.9,59.92,59.9,59.91,37609.0,51.6485,51.6657,51.6485,51.6571,37609.0
2021-05-27 15:30:00,59.91,59.92,59.88,59.9,320651.0,51.6571,51.6657,51.6312,51.6485,320651.0
2021-05-28 09:30:00,59.91,59.97,59.91,59.95,139584.0,51.6571,51.7088,51.6571,51.6916,139584.0
2021-05-28 10:00:00,59.95,59.98,59.94,59.96,93518.0,51.6916,51.7174,51.6829,51.7002,93518.0
2021-05-28 10:30:00,59.96,59.99,59.95,59.97,84401.0,51.7002,51.7261,51.6916,51.7088,84401.0
2021-05-28 11:00:00,59.98,59.99,59.96,59.98,39998.0,51.7174,51.7261,51.7002,51.7174,39998.0
2021-05-28 11:30:00,59.98,60.0,59.97,60.0,28945.0,51.7174,51.7347,51.7088,51.7347,28945.0
2021-05-28 12:00:00,59.99,60.02,59.99,60.0,641174.0,51.7261,51.7519,51.7261,51.7347,641174.0
2021-05-28 12:30:00,59.99,59.99,59.97,59.98,214659.0,51.7261,51.7261,51.7088,51.7174,214659.0
2021-05-28 13:00:00,59.98,60.01,59.98,60.01,236926.0,51.7174,51.7433,51.7174,51.7433,236926.0
2021-05-28 13:30:00,60.01,60.04,60.01,60.03,59913.0,51.7433,51.7692,51.7433,51.7605,59913.0
2021-05-28 14:00:00,60.03,60.03,59.96,59.96,24948.0,51.7605,51.7605,51.7002,51.7002,24948.0
2021-05-28 14:30:00,59.97,59.97,59.96,59.97,47772.0,51.7088,51.7088,51.7002,51.7088,47772.0
2021-05-28 15:00:00,59.96,59.98,59.96,59.97,95854.0,51.7002,51.7174,51.7002,51.7088,95854.0
2021-05-28 15:30:00,59.98,59.98,59.95,59.96,105556.0,51.7174,51.7174,51.6916,51.7002,105556.0
2021-06-01 09:30:00,59.78,59.78,59.73,59.74,188719.0,51.6436,51.6436,51.6004,51.609,188719.0
2021-06-01 10:00:00,59.75,59.78,59.74,59.77,121348.0,51.6176,51.6436,51.609,51.6349,121348.0
2021-06-01 10:30:00,59.77,59.79,59.75,59.77,121727.0,51.6349,51.6522,51.6176,51.6349,121727.0
2021-06-01 11:00:00,59.77,59.8,59.77,59.8,47461.0,51.6349,51.6608,51.6349,51.6608,47461.0
2021-06-01 11:30:00,59.79,59.82,59.79,59.81,27595.0,51.6522,51.6781,51.6522,51.6695,27595.0
2021-06-01 12:00:00,59.82,59.84,59.81,59.84,11812.0,51.6781,51.6954,51.6695,51.6954,11812.0
2021-06-01 12:30:00,59.84,59.84,59.81,59.83,79323.0,51.6954,51.6954,51.6695,51.6867,79323.0
2021-06-01 13:00:00,59.83,59.84,59.82,59.83,43749.0,51.6867,51.6954,51.6781,51.6867,43749.0
2021-06-01 13:30:00,59.83,59.84,59.83,59.84,54193.0,51.6867,51.6954,51.6867,51.6954,54193.0
2021-06-01 14:00:00,59.84,59.84,59.83,59.84,129758.0,51.6954,51.6954,51.6867,51.6954,129758.0
2021-06-01 14:30:00,59.83,59.84,59.82,59.83,77150.0,51.6867,51.6954,51.6781,51.6867,77150.0
2021-06-01 15:00:00,59.83,59.83,59.82,59.83,164272.0,51.6867,51.6867,51.6781,51.6867,164272.0
2021-06-01 15:30:00,59.83,59.83,59.82,59.83,41014.0,51.6867,51.6867,51.6781,51.6867,41014.0
2021-06-02 09:30:00,59.91,59.92,59.88,59.88,59094.0,51.7559,51.7645,51.7299,51.7299,59094.0
2021-06-02 10:00:00,59.88,59.9,59.87,59.9,23615.0,51.7299,51.7472,51.7213,51.7472,23615.0
2021-06-02 10:30:00,59.9,59.92,59.89,59.91,16431.0,51.7472,51.7645,51.7386,51.7559,16431.0
2021-06-02 11:00:00,59.91,59.92,59.9,59.91,39634.0,51.7559,51.7645,51.7472,51.7559,39634.0
2021-06-02 11:30:00,59.91,59.93,59.9,59.93,23325.0,51.7559,51.7731,51.7472,51.7731,23325.0
2021-06-02 12:00:00,59.93,59.93,59.92,59.92,18008.0,51.7731,51.7731,51.7645,51.7645,18008.0
2021-06-02 12:30:00,59.92,59.93,59.92,59.92,23727.0,51.7645,51.7731,51.7645,51.7645,23727.0
2021-06-02 13:00:00,59.92,59.93,59.89,59.9,23457.0,51.7645,51.7731,51.7386,51.7472,23457.0
2021-06-02 13:30:00,59.9,59.91,59.87,59.91,176379.0,51.7472,51.7559,51.7213,51.7559,176379.0
2021-06-02 14:00:00,59.91,59.91,59.89,59.9,73903.0,51.7559,51.7559,51.7386,51.7472,73903.0
2021-06-02 14:30:00,59.91,59.92,59.9,59.91,791275.0,51.7559,51.7645,51.7472,51.7559,791275.0
2021-06-02 15:00:00,59.92,59.92,59.9,59.91,135763.0,51.7645,51.7645,51.7472,51.7559,135763.0
2021-06-02 15:30:00,59.91,59.93,59.9,59.92,83110.0,51.7559,51.7731,51.7472,51.7645,83110.0
2021-06-03 09:30:00,59.77,59.77,59.73,59.75,81146.0,51.6349,51.6349,51.6004,51.6176,81146.0
2021-06-03 10:00:00,59.75,59.75,59.72,59.73,184339.0,51.6176,51.6176,51.5917,51.6004,184339.0
2021-06-03 10:30:00,59.73,59.76,59.73,59.75,32675.0,51.6004,51.6263,51.6004,51.6176,32675.0
2021-06-03 11:00:00,59.76,59.79,59.75,59.78,42324.0,51.6263,51.6522,51.6176,51.6436,42324.0
2021-06-03 11:30:00,59.78,59.78,59.76,59.76,18323.0,51.6436,51.6436,51.6263,51.6263,18323.0
2021-06-03 12:00:00,59.77,59.77,59.72,59.73,44315.0,51.6349,51.6349,51.5917,51.6004,44315.0
2021-06-03 12:30:00,59.74,59.75,59.73,59.74,18922.0,51.609,51.6176,51.6004,51.609,18922.0
2021-06-03 13:00:00,59.74,59.76,59.73,59.75,97063.0,51.609,51.6263,51.6004,51.6176,97063.0
2021-06-03 13:30:00,59.76,59.76,59.75,59.75,27361.0,51.6263,51.6263,51.6176,51.6176,27361.0
2021-06-03 14:00:00,59.75,59.76,59.75,59.76,29992.0,51.6176,51.6263,51.6176,51.6263,29992.0
2021-06-03 14:30:00,59.75,59.76,59.74,59.74,39772.0,51.6176,51.6263,51.609,51.609,39772.0
2021-06-03 15:00:00,59.73,59.74,59.73,59.73,104115.0,51.6004,51.609,51.6004,51.6004,104115.0
2021-06-03 15:30:00,59.74,59.74,59.72,59.73,41074.0,51.609,51.609,51.5917,51.6004,41074.0
2021-06-04 09:30:00,59.87,59.94,59.85,59.93,23230.0,51.7213,51.7818,51.704,51.7731,23230.0
2021-06-04 10:00:00,59.94,59.98,59.94,59.96,60875.0,51.7818,51.8163,51.7818,51.7991,60875.0
2021-06-04 10:30:00,59.96,60.0,59.96,59.97,62930.0,51.7991,51.8336,51.7991,51.8077,62930.0
2021-06-04 11:00:00,59.97,59.99,59.96,59.98,20636.0,51.8077,51.825,51.7991,51.8163,20636.0
2021-06-04 11:30:00,59.99,60.02,59.98,60.0,28665.0,51.825,51.8509,51.8163,51.8336,28665.0
2021-06-04 12:00:00,60.01,60.01,59.99,60.0,21818.0,51.8422,51.8422,51.825,51.8336,21818.0
2021-06-04 12:30:00,60.0,60.01,59.99,60.01,8982.0,51.8336,51.8422,51.825,51.8422,8982.0
2021-06-04 13:00:00,60.01,60.01,59.99,60.0,189962.0,51.8422,51.8422,51.825,51.8336,189962.0
2021-06-04 13:30:00,59.99,60.0,59.98,59.98,71102.0,51.825,51.8336,51.8163,51.8163,71102.0
2021-06-04 14:00:00,59.99,59.99,59.98,59.99,10249.0,51.825,51.825,51.8163,51.825,10249.0
2021-06-04 14:30:00,59.99,59.99,59.98,59.99,21898.0,51.825,51.825,51.8163,51.825,21898.0
2021-06-04 15:00:00,59.99,60.01,59.98,60.0,86564.0,51.825,51.8422,51.8163,51.8336,86564.0
2021-06-04 15:30:00,60.0,60.0,59.99,60.0,19518.0,51.8336,51.8336,51.825,51.8336,19518.0
2021-06-07 09:30:00,59.94,59.95,59.93,59.95,61984.0,51.7818,51.7904,51.7731,51.7904,61984.0
2021-06-07 10:00:00,59.94,59.95,59.93,59.95,26698.0,51.7818,51.7904,51.7731,51.7904,26698.0
2021-06-07 10:30:00,59.95,59.96,59.93,59.96,45800.0,51.7904,51.7991,51.7731,51.7991,45800.0
2021-06-07 11:00:00,59.96,59.97,59.95,59.97,62222.0,51.7991,51.8077,51.7904,51.8077,62222.0
2021-06-07 11:30:00,59.97,59.99,59.96,59.98,81557.0,51.8077,51.825,51.7991,51.8163,81557.0
2021-06-07 12:00:00,59.98,59.98,59.97,59.98,84153.0,51.8163,51.8163,51.8077,51.8163,84153.0
2021-06-07 12:30:00,59.98,59.98,59.97,59.97,317761.0,51.8163,51.8163,51.8077,51.8077,317761.0
2021-06-07 13:00:00,59.97,59.98,59.97,59.98,60414.0,51.8077,51.8163,51.8077,51.8163,60414.0
2021-06-07 13:30:00,59.98,59.98,59.97,59.98,48886.0,51.8163,51.8163,51.8077,51.8163,48886.0
2021-06-07 14:00:00,59.98,59.99,59.97,59.98,54902.0,51.8163,51.825,51.8077,51.8163,54902.0
2021-06-07 14:30:00,59.98,59.98,59.97,59.97,40904.0,51.8163,51.8163,51.8077,51.8077,40904.0
2021-06-07 15:00:00,59.98,59.98,59.97,59.98,47771.0,51.8163,51.8163,51.8077,51.8163,47771.0
2021-06-07 15:30:00,59.97,59.98,59.97,59.98,128736.0,51.8077,51.8163,51.8077,51.8163,128736.0
2021-06-08 09:30:00,60.1,60.12,60.09,60.11,95250.0,51.92,51.9373,51.9114,51.9286,95250.0
2021-06-08 10:00:00,60.11,60.13,60.1,60.1,50632.0,51.9286,51.9459,51.92,51.92,50632.0
2021-06-08 10:30:00,60.1,60.11,60.08,60.1,31206.0,51.92,51.9286,51.9027,51.92,31206.0
2021-06-08 11:00:00,60.1,60.11,60.09,60.11,31711.0,51.92,51.9286,51.9114,51.9286,31711.0
2021-06-08 11:30:00,60.11,60.11,60.1,60.11,6238.0,51.9286,51.9286,51.92,51.9286,6238.0
2021-06-08 12:00:00,60.11,60.11,60.1,60.11,14122.0,51.9286,51.9286,51.92,51.9286,14122.0
2021-06-08 12:30:00,60.11,60.11,60.09,60.11,299054.0,51.9286,51.9286,51.9114,51.9286,299054.0
2021-06-08 13:00:00,60.11,60.12,60.1,60.12,36380.0,51.9286,51.9373,51.92,51.9373,36380.0
2021-06-08 13:30:00,60.11,60.12,60.1,60.11,33157.0,51.9286,51.9373,51.92,51.9286,33157.0
2021-06-08 14:00:00,60.11,60.12,60.1,60.12,24298.0,51.9286,51.9373,51.92,51.9373,24298.0
2021-06-08 14:30:00,60.12,60.13,60.11,60.13,47664.0,51.9373,51.9459,51.9286,51.9459,47664.0
2021-06-08 15:00:00,60.13,60.13,60.12,60.12,28612.0,51.9459,51.9459,51.9373,51.9373,28612.0
2021-06-08 15:30:00,60.13,60.13,60.11,60.11,43521.0,51.9459,51.9459,51.9286,51.9286,43521.0
2021-06-09 09:30:00,60.29,60.33,60.27,60.29,97612.0,52.0841,52.1187,52.0669,52.0841,97612.0
2021-06-09 10:00:00,60.3,60.3,60.25,60.26,43635.0,52.0928,52.0928,52.0496,52.0582,43635.0
2021-06-09 10:30:00,60.26,60.27,60.24,60.25,43864.0,52.0582,52.0669,52.0409,52.0496,43864.0
2021-06-09 11:00:00,60.25,60.25,60.22,60.23,33700.0,52.0496,52.0496,52.0237,52.0323,33700.0
2021-06-09 11:30:00,60.23,60.24,60.22,60.23,59301.0,52.0323,52.0409,52.0237,52.0323,59301.0
2021-06-09 12:00:00,60.23,60.24,60.23,60.23,22984.0,52.0323,52.0409,52.0323,52.0323,22984.0
2021-06-09 12:30:00,60.23,60.24,60.21,60.22,24659.0,52.0323,52.0409,52.015,52.0237,24659.0
2021-06-09 13:00:00,60.22,60.25,60.21,60.23,50350.0,52.0237,52.0496,52.015,52.0323,50350.0
2021-06-09 13:30:00,60.23,60.26,60.23,60.26,38289.0,52.0323,52.0582,52.0323,52.0582,38289.0
2021-06-09 14:00:00,60.26,60.27,60.25,60.26,62671.0,52.0582,52.0669,52.0496,52.0582,62671.0
2021-06-09 14:30:00,60.27,60.27,60.26,60.27,68739.0,52.0669,52.0669,52.0582,52.0669,68739.0
2021-06-09 15:00:00,60.27,60.27,60.26,60.26,55208.0,52.0669,52.0669,52.0582,52.0582,55208.0
2021-06-09 15:30:00,60.26,60.27,60.24,60.24,81572.0,52.0582,52.0669,52.0409,52.0409,81572.0
2021-06-10 09:30:00,60.19,60.31,60.17,60.28,192429.0,51.9977,52.1014,51.9805,52.0755,192429.0
2021-06-10 10:00:00,60.29,60.31,60.27,60.3,102308.0,52.0841,52.1014,52.0669,52.0928,102308.0
2021-06-10 10:30:00,60.31,60.33,60.29,60.29,140069.0,52.1014,52.1187,52.0841,52.0841,140069.0
2021-06-10 11:00:00,60.3,60.35,60.29,60.35,312336.0,52.0928,52.136,52.0841,52.136,312336.0
2021-06-10 11:30:00,60.35,60.36,60.33,60.36,83843.0,52.136,52.1446,52.1187,52.1446,83843.0
2021-06-10 12:00:00,60.36,60.38,60.35,60.37,37387.0,52.1446,52.1619,52.136,52.1532,37387.0
2021-06-10 12:30:00,60.36,60.39,60.36,60.37,15479.0,52.1446,52.1705,52.1446,52.1532,15479.0
2021-06-10 13:00:00,60.38,60.39,60.34,60.37,53693.0,52.1619,52.1705,52.1273,52.1532,53693.0
2021-06-10 13:30:00,60.36,60.39,60.36,60.39,24580.0,52.1446,52.1705,52.1446,52.1705,24580.0
2021-06-10 14:00:00,60.39,60.4,60.37,60.4,68882.0,52.1705,52.1792,52.1532,52.1792,68882.0
2021-06-10 14:30:00,60.39,60.41,60.38,60.4,57793.0,52.1705,52.1878,52.1619,52.1792,57793.0
2021-06-10 15:00:00,60.41,60.44,60.4,60.44,49515.0,52.1878,52.2137,52.1792,52.2137,49515.0
2021-06-10 15:30:00,60.44,60.45,60.42,60.45,33398.0,52.2137,52.2224,52.1964,52.2224,33398.0
2021-06-11 09:30:00,60.48,60.5,60.44,60.46,98177.0,52.2483,52.2656,52.2137,52.231,98177.0
2021-06-11 10:00:00,60.46,60.49,60.42,60.44,192075.0,52.231,52.2569,52.1964,52.2137,192075.0
2021-06-11 10:30:00,60.43,60.43,60.4,60.42,177874.0,52.2051,52.2051,52.1792,52.1964,177874.0
2021-06-11 11:00:00,60.42,60.42,60.4,60.42,184751.0,52.1964,52.1964,52.1792,52.1964,184751.0
2021-06-11 11:30:00,60.41,60.44,60.41,60.43,28843.0,52.1878,52.2137,52.1878,52.2051,28843.0
2021-06-11 12:00:00,60.43,60.44,60.42,60.44,80197.0,52.2051,52.2137,52.1964,52.2137,80197.0
2021-06-11 12:30:00,60.44,60.45,60.43,60.44,139322.0,52.2137,52.2224,52.2051,52.2137,139322.0
2021-06-11 13:00:00,60.45,60.45,60.44,60.45,54268.0,52.2224,52.2224,52.2137,52.2224,54268.0
2021-06-11 13:30:00,60.44,60.46,60.44,60.46,82661.0,52.2137,52.231,52.2137,52.231,82661.0
2021-06-11 14:00:00,60.45,60.46,60.44,60.44,19385.0,52.2224,52.231,52.2137,52.2137,19385.0
2021-06-11 14:30:00,60.45,60.45,60.44,60.44,57771.0,52.2224,52.2224,52.2137,52.2137,57771.0
2021-06-11 15:00:00,60.44,60.45,60.42,60.43,81585.0,52.2137,52.2224,52.1964,52.2051,81585.0
2021-06-11 15:30:00,60.43,60.46,60.43,60.46,78380.0,52.2051,52.231,52.2051,52.231,78380.0
2021-06-14 09:30:00,60.39,60.39,60.32,60.32,145272.0,52.1705,52.1705,52.1101,52.1101,145272.0
2021-06-14 10:00:00,60.34,60.35,60.3,60.33,63232.0,52.1273,52.136,52.0928,52.1187,63232.0
2021-06-14 10:30:00,60.33,60.34,60.32,60.34,24372.0,52.1187,52.1273,52.1101,52.1273,24372.0
2021-06-14 11:00:00,60.33,60.33,60.3,60.32,15202.0,52.1187,52.1187,52.0928,52.1101,15202.0
2021-06-14 11:30:00,60.31,60.32,60.29,60.32,15254.0,52.1014,52.1101,52.0841,52.1101,15254.0
2021-06-14 12:00:00,60.32,60.32,60.29,60.29,27401.0,52.1101,52.1101,52.0841,52.0841,27401.0
2021-06-14 12:30:00,60.29,60.29,60.27,60.27,9991.0,52.0841,52.0841,52.0669,52.0669,9991.0
2021-06-14 13:00:00,60.27,60.29,60.26,60.29,26156.0,52.0669,52.0841,52.0582,52.0841,26156.0
2021-06-14 13:30:00,60.29,60.29,60.27,60.28,101680.0,52.0841,52.0841,52.0669,52.0755,101680.0
2021-06-14 14:00:00,60.27,60.28,60.26,60.28,35659.0,52.0669,52.0755,52.0582,52.0755,35659.0
2021-06-14 14:30:00,60.28,60.29,60.27,60.29,74557.0,52.0755,52.0841,52.0669,52.0841,74557.0
2021-06-14 15:00:00,60.29,60.3,60.28,60.3,178956.0,52.0841,52.0928,52.0755,52.0928,178956.0
2021-06-14 15:30:00,60.29,60.3,60.28,60.29,82164.0,52.0841,52.0928,52.0755,52.0841,82164.0
2021-06-15 09:30:00,60.3,60.33,60.27,60.31,116339.0,52.0928,52.1187,52.0669,52.1014,116339.0
2021-06-15 10:00:00,60.3,60.31,60.28,60.3,93684.0,52.0928,52.1014,52.0755,52.0928,93684.0
2021-06-15 10:30:00,60.3,60.32,60.3,60.3,15684.0,52.0928,52.1101,52.0928,52.0928,15684.0
2021-06-15 11:00:00,60.3,60.32,60.3,60.32,25826.0,52.0928,52.1101,52.0928,52.1101,25826.0
2021-06-15 11:30:00,60.31,60.32,60.31,60.32,22923.0,52.1014,52.1101,52.1014,52.1101,22923.0
2021-06-15 12:00:00,60.32,60.32,60.3,60.31,110096.0,52.1101,52.1101,52.0928,52.1014,110096.0
2021-06-15 12:30:00,60.31,60.32,60.29,60.29,46094.0,52.1014,52.1101,52.0841,52.0841,46094.0
2021-06-15 13:00:00,60.3,60.32,60.3,60.3,85473.0,52.0928,52.1101,52.0928,52.0928,85473.0
2021-06-15 13:30:00,60.31,60.35,60.3,60.34,124694.0,52.1014,52.136,52.0928,52.1273,124694.0
2021-06-15 14:00:00,60.34,60.36,60.34,60.35,84710.0,52.1273,52.1446,52.1273,52.136,84710.0
2021-06-15 14:30:00,60.36,60.38,60.35,60.36,270696.0,52.1446,52.1619,52.136,52.1446,270696.0
2021-06-15 15:00:00,60.36,60.36,60.35,60.35,64574.0,52.1446,52.1446,52.136,52.136,64574.0
2021-06-15 15:30:00,60.35,60.37,60.35,60.37,44118.0,52.136,52.1532,52.136,52.1532,44118.0
2021-06-16 09:30:00,60.39,60.42,60.38,60.4,46044.0,52.1705,52.1964,52.1619,52.1792,46044.0
2021-06-16 10:00:00,60.4,60.41,60.37,60.4,37477.0,52.1792,52.1878,52.1532,52.1792,37477.0
2021-06-16 10:30:00,60.4,60.4,60.38,60.39,109837.0,52.1792,52.1792,52.1619,52.1705,109837.0
2021-06-16 11:00:00,60.38,60.42,60.38,60.4,126397.0,52.1619,52.1964,52.1619,52.1792,126397.0
2021-06-16 11:30:00,60.41,60.45,60.4,60.44,131859.0,52.1878,52.2224,52.1792,52.2137,131859.0
2021-06-16 12:00:00,60.44,60.45,60.42,60.43,24870.0,52.2137,52.2224,52.1964,52.2051,24870.0
2021-06-16 12:30:00,60.43,60.44,60.41,60.42,133826.0,52.2051,52.2137,52.1878,52.1964,133826.0
2021-06-16 13:00:00,60.41,60.43,60.41,60.43,41850.0,52.1878,52.2051,52.1878,52.2051,41850.0
2021-06-16 13:30:00,60.43,60.43,60.4,60.41,432862.0,52.2051,52.2051,52.1792,52.1878,432862.0
2021-06-16 14:00:00,60.4,60.4,60.12,60.17,224183.0,52.1792,52.1792,51.9373,51.9805,224183.0
2021-06-16 14:30:00,60.17,60.17,59.94,60.06,300780.0,51.9805,51.9805,51.7818,51.8854,300780.0
2021-06-16 15:00:00,60.06,60.13,60.06,60.1,137126.0,51.8854,51.9459,51.8854,51.92,137126.0
2021-06-16 15:30:00,60.1,60.12,60.04,60.05,126686.0,51.92,51.9373,51.8682,51.8768,126686.0
2021-06-17 09:30:00,60.13,60.19,60.13,60.19,38993.0,51.9459,51.9977,51.9459,51.9977,38993.0
2021-06-17 10:00:00,60.19,60.2,60.17,60.19,73336.0,51.9977,52.0064,51.9805,51.9977,73336.0
2021-06-17 10:30:00,60.18,60.2,60.18,60.19,23737.0,51.9891,52.0064,51.9891,51.9977,23737.0
2021-06-17 11:00:00,60.19,60.2,60.17,60.18,41638.0,51.9977,52.0064,51.9805,51.9891,41638.0
2021-06-17 11:30:00,60.19,60.25,60.18,60.22,69202.0,51.9977,52.0496,51.9891,52.0237,69202.0
2021-06-17 12:00:00,60.22,60.27,60.19,60.26,115270.0,52.0237,52.0669,51.9977,52.0582,115270.0
2021-06-17 12:30:00,60.25,60.3,60.24,60.27,188737.0,52.0496,52.0928,52.0409,52.0669,188737.0
2021-06-17 13:00:00,60.27,60.3,60.23,60.26,163074.0,52.0669,52.0928,52.0323,52.0582,163074.0
2021-06-17 13:30:00,60.27,60.32,60.26,60.29,511912.0,52.0669,52.1101,52.0582,52.0841,511912.0
2021-06-17 14:00:00,60.3,60.32,60.28,60.3,141546.0,52.0928,52.1101,52.0755,52.0928,141546.0
2021-06-17 14:30:00,60.3,60.3,60.23,60.25,53612.0,52.0928,52.0928,52.0323,52.0496,53612.0
2021-06-17 15:00:00,60.24,60.26,60.21,60.22,188091.0,52.0409,52.0582,52.015,52.0237,188091.0
2021-06-17 15:30:00,60.22,60.23,60.19,60.22,140056.0,52.0237,52.0323,51.9977,52.0237,140056.0
2021-06-18 09:30:00,60.21,60.22,60.15,60.16,288983.0,52.015,52.0237,51.9632,51.9718,288983.0
2021-06-18 10:00:00,60.16,60.3,60.12,60.3,83865.0,51.9718,52.0928,51.9373,52.0928,83865.0
2021-06-18 10:30:00,60.29,60.41,60.26,60.33,185527.0,52.0841,52.1878,52.0582,52.1187,185527.0
2021-06-18 11:00:00,60.33,60.35,60.26,60.32,100504.0,52.1187,52.136,52.0582,52.1101,100504.0
2021-06-18 11:30:00,60.32,60.34,60.29,60.33,96508.0,52.1101,52.1273,52.0841,52.1187,96508.0
2021-06-18 12:00:00,60.33,60.36,60.32,60.35,99906.0,52.1187,52.1446,52.1101,52.136,99906.0
2021-06-18 12:30:00,60.35,60.35,60.32,60.34,40343.0,52.136,52.136,52.1101,52.1273,40343.0
2021-06-18 13:00:00,60.34,60.34,60.31,60.34,439990.0,52.1273,52.1273,52.1014,52.1273,439990.0
2021-06-18 13:30:00,60.33,60.38,60.33,60.38,48866.0,52.1187,52.1619,52.1187,52.1619,48866.0
2021-06-18 14:00:00,60.38,60.41,60.36,60.36,111219.0,52.1619,52.1878,52.1446,52.1446,111219.0
2021-06-18 14:30:00,60.36,60.39,60.35,60.35,71177.0,52.1446,52.1705,52.136,52.136,71177.0
2021-06-18 15:00:00,60.36,60.39,60.34,60.39,95015.0,52.1446,52.1705,52.1273,52.1705,95015.0
2021-06-18 15:30:00,60.39,60.4,60.36,60.38,85059.0,52.1705,52.1792,52.1446,52.1619,85059.0
2021-06-21 09:30:00,60.32,60.39,60.27,60.3,277005.0,52.1101,52.1705,52.0669,52.0928,277005.0
2021-06-21 10:00:00,60.29,60.29,60.25,60.28,82302.0,52.0841,52.0841,52.0496,52.0755,82302.0
2021-06-21 10:30:00,60.28,60.33,60.28,60.31,50821.0,52.0755,52.1187,52.0755,52.1014,50821.0
2021-06-21 11:00:00,60.31,60.35,60.31,60.31,36848.0,52.1014,52.136,52.1014,52.1014,36848.0
2021-06-21 11:30:00,60.3,60.32,60.29,60.31,19237.0,52.0928,52.1101,52.0841,52.1014,19237.0
2021-06-21 12:00:00,60.3,60.34,60.3,60.34,73675.0,52.0928,52.1273,52.0928,52.1273,73675.0
2021-06-21 12:30:00,60.35,60.35,60.34,60.34,93685.0,52.136,52.136,52.1273,52.1273,93685.0
2021-06-21 13:00:00,60.34,60.34,60.32,60.34,128813.0,52.1273,52.1273,52.1101,52.1273,128813.0
2021-06-21 13:30:00,60.34,60.34,60.31,60.31,33240.0,52.1273,52.1273,52.1014,52.1014,33240.0
2021-06-21 14:00:00,60.31,60.32,60.3,60.31,26708.0,52.1014,52.1101,52.0928,52.1014,26708.0
2021-06-21 14:30:00,60.3,60.31,60.28,60.3,109824.0,52.0928,52.1014,52.0755,52.0928,109824.0
2021-06-21 15:00:00,60.31,60.32,60.28,60.28,98069.0,52.1014,52.1101,52.0755,52.0755,98069.0
2021-06-21 15:30:00,60.29,60.3,60.27,60.27,31541.0,52.0841,52.0928,52.0669,52.0669,31541.0
2021-06-22 09:30:00,60.2,60.26,60.14,60.23,497803.0,52.0064,52.0582,51.9546,52.0323,497803.0
2021-06-22 10:00:00,60.23,60.29,60.23,60.29,129315.0,52.0323,52.0841,52.0323,52.0841,129315.0
2021-06-22 10:30:00,60.29,60.32,60.28,60.32,80411.0,52.0841,52.1101,52.0755,52.1101,80411.0
2021-06-22 11:00:00,60.32,60.34,60.3,60.3,29730.0,52.1101,52.1273,52.0928,52.0928,29730.0
2021-06-22 11:30:00,60.3,60.35,60.3,60.33,37621.0,52.0928,52.136,52.0928,52.1187,37621.0
2021-06-22 12:00:00,60.33,60.34,60.31,60.33,40140.0,52.1187,52.1273,52.1014,52.1187,40140.0
2021-06-22 12:30:00,60.32,60.35,60.32,60.35,48988.0,52.1101,52.136,52.1101,52.136,48988.0
2021-06-22 13:00:00,60.35,60.36,60.32,60.34,81748.0,52.136,52.1446,52.1101,52.1273,81748.0
2021-06-22 13:30:00,60.34,60.35,60.32,60.33,22689.0,52.1273,52.136,52.1101,52.1187,22689.0
2021-06-22 14:00:00,60.33,60.33,60.3,60.3,63182.0,52.1187,52.1187,52.0928,52.0928,63182.0
2021-06-22 14:30:00,60.3,60.34,60.3,60.33,64960.0,52.0928,52.1273,52.0928,52.1187,64960.0
2021-06-22 15:00:00,60.33,60.35,60.32,60.34,132782.0,52.1187,52.136,52.1101,52.1273,132782.0
2021-06-22 15:30:00,60.34,60.37,60.33,60.36,100196.0,52.1273,52.1532,52.1187,52.1446,100196.0
2021-06-23 09:30:00,60.31,60.35,60.26,60.35,218105.0,52.1014,52.136,52.0582,52.136,218105.0
2021-06-23 10:00:00,60.34,60.35,60.32,60.33,47113.0,52.1273,52.136,52.1101,52.1187,47113.0
2021-06-23 10:30:00,60.33,60.37,60.32,60.35,55033.0,52.1187,52.1532,52.1101,52.136,55033.0
2021-06-23 11:00:00,60.34,60.35,60.31,60.32,81169.0,52.1273,52.136,52.1014,52.1101,81169.0
2021-06-23 11:30:00,60.32,60.33,60.31,60.33,42397.0,52.1101,52.1187,52.1014,52.1187,42397.0
2021-06-23 12:00:00,60.32,60.33,60.31,60.32,254496.0,52.1101,52.1187,52.1014,52.1101,254496.0
2021-06-23 12:30:00,60.33,60.33,60.28,60.29,74497.0,52.1187,52.1187,52.0755,52.0841,74497.0
2021-06-23 13:00:00,60.29,60.3,60.27,60.29,47323.0,52.0841,52.0928,52.0669,52.0841,47323.0
2021-06-23 13:30:00,60.29,60.3,60.28,60.3,49477.0,52.0841,52.0928,52.0755,52.0928,49477.0
2021-06-23 14:00:00,60.29,60.3,60.28,60.28,151279.0,52.0841,52.0928,52.0755,52.0755,151279.0
2021-06-23 14:30:00,60.29,60.29,60.27,60.28,65442.0,52.0841,52.0841,52.0669,52.0755,65442.0
2021-06-23 15:00:00,60.28,60.29,60.26,60.29,88483.0,52.0755,52.0841,52.0582,52.0841,88483.0
2021-06-23 15:30:00,60.29,60.29,60.25,60.27,180804.0,52.0841,52.0841,52.0496,52.0669,180804.0
2021-06-24 09:30:00,60.33,60.37,60.33,60.36,145416.0,52.1187,52.1532,52.1187,52.1446,145416.0
2021-06-24 10:00:00,60.36,60.36,60.3,60.31,49005.0,52.1446,52.1446,52.0928,52.1014,49005.0
2021-06-24 10:30:00,60.31,60.34,60.29,60.3,46524.0,52.1014,52.1273,52.0841,52.0928,46524.0
2021-06-24 11:00:00,60.3,60.31,60.27,60.29,72608.0,52.0928,52.1014,52.0669,52.0841,72608.0
2021-06-24 11:30:00,60.29,60.29,60.27,60.29,24126.0,52.0841,52.0841,52.0669,52.0841,24126.0
2021-06-24 12:00:00,60.29,60.3,60.28,60.3,74982.0,52.0841,52.0928,52.0755,52.0928,74982.0
2021-06-24 12:30:00,60.3,60.31,60.28,60.3,85897.0,52.0928,52.1014,52.0755,52.0928,85897.0
2021-06-24 13:00:00,60.3,60.31,60.28,60.29,45903.0,52.0928,52.1014,52.0755,52.0841,45903.0
2021-06-24 13:30:00,60.29,60.31,60.28,60.3,32584.0,52.0841,52.1014,52.0755,52.0928,32584.0
2021-06-24 14:00:00,60.3,60.33,60.3,60.32,30888.0,52.0928,52.1187,52.0928,52.1101,30888.0
2021-06-24 14:30:00,60.32,60.33,60.31,60.32,69354.0,52.1101,52.1187,52.1014,52.1101,69354.0
2021-06-24 15:00:00,60.32,60.32,60.29,60.3,91279.0,52.1101,52.1101,52.0841,52.0928,91279.0
2021-06-24 15:30:00,60.31,60.34,60.3,60.32,184358.0,52.1014,52.1273,52.0928,52.1101,184358.0
2021-06-25 09:30:00,60.37,60.38,60.32,60.34,46952.0,52.1532,52.1619,52.1101,52.1273,46952.0
2021-06-25 10:00:00,60.34,60.35,60.29,60.3,251130.0,52.1273,52.136,52.0841,52.0928,251130.0
2021-06-25 10:30:00,60.3,60.3,60.23,60.24,150123.0,52.0928,52.0928,52.0323,52.0409,150123.0
2021-06-25 11:00:00,60.23,60.25,60.19,60.23,411257.0,52.0323,52.0496,51.9977,52.0323,411257.0
2021-06-25 11:30:00,60.23,60.24,60.2,60.21,213860.0,52.0323,52.0409,52.0064,52.015,213860.0
2021-06-25 12:00:00,60.21,60.22,60.2,60.21,87440.0,52.015,52.0237,52.0064,52.015,87440.0
2021-06-25 12:30:00,60.21,60.21,60.19,60.21,215710.0,52.015,52.015,51.9977,52.015,215710.0
2021-06-25 13:00:00,60.21,60.21,60.17,60.19,174473.0,52.015,52.015,51.9805,51.9977,174473.0
2021-06-25 13:30:00,60.19,60.2,60.16,60.18,493543.0,51.9977,52.0064,51.9718,51.9891,493543.0
2021-06-25 14:00:00,60.17,60.2,60.17,60.2,191273.0,51.9805,52.0064,51.9805,52.0064,191273.0
2021-06-25 14:30:00,60.2,60.22,60.19,60.21,142670.0,52.0064,52.0237,51.9977,52.015,142670.0
2021-06-25 15:00:00,60.22,60.24,60.21,60.23,326886.0,52.0237,52.0409,52.015,52.0323,326886.0
2021-06-25 15:30:00,60.23,60.26,60.22,60.25,407249.0,52.0323,52.0582,52.0237,52.0496,407249.0
2021-06-28 09:30:00,60.33,60.37,60.32,60.36,122854.0,52.1187,52.1532,52.1101,52.1446,122854.0
2021-06-28 10:00:00,60.36,60.38,60.35,60.37,91417.0,52.1446,52.1619,52.136,52.1532,91417.0
2021-06-28 10:30:00,60.37,60.37,60.35,60.37,175063.0,52.1532,52.1532,52.136,52.1532,175063.0
2021-06-28 11:00:00,60.37,60.39,60.36,60.38,156367.0,52.1532,52.1705,52.1446,52.1619,156367.0
2021-06-28 11:30:00,60.38,60.4,60.37,60.4,61193.0,52.1619,52.1792,52.1532,52.1792,61193.0
2021-06-28 12:00:00,60.41,60.42,60.38,60.41,78898.0,52.1878,52.1964,52.1619,52.1878,78898.0
2021-06-28 12:30:00,60.41,60.42,60.39,60.4,177131.0,52.1878,52.1964,52.1705,52.1792,177131.0
2021-06-28 13:00:00,60.4,60.41,60.39,60.41,77983.0,52.1792,52.1878,52.1705,52.1878,77983.0
2021-06-28 13:30:00,60.41,60.41,60.38,60.4,67123.0,52.1878,52.1878,52.1619,52.1792,67123.0
2021-06-28 14:00:00,60.4,60.4,60.38,60.39,97926.0,52.1792,52.1792,52.1619,52.1705,97926.0
2021-06-28 14:30:00,60.39,60.4,60.38,60.4,150326.0,52.1705,52.1792,52.1619,52.1792,150326.0
2021-06-28 15:00:00,60.4,60.4,60.38,60.39,216873.0,52.1792,52.1792,52.1619,52.1705,216873.0
2021-06-28 15:30:00,60.39,60.41,60.38,60.39,193668.0,52.1705,52.1878,52.1619,52.1705,193668.0
2021-06-29 09:30:00,60.32,60.42,60.32,60.4,211789.0,52.1101,52.1964,52.1101,52.1792,211789.0
2021-06-29 10:00:00,60.4,60.44,60.38,60.43,123009.0,52.1792,52.2137,52.1619,52.2051,123009.0
2021-06-29 10:30:00,60.43,60.43,60.4,60.42,89998.0,52.2051,52.2051,52.1792,52.1964,89998.0
2021-06-29 11:00:00,60.42,60.45,60.41,60.45,68253.0,52.1964,52.2224,52.1878,52.2224,68253.0
2021-06-29 11:30:00,60.44,60.45,60.42,60.44,1018951.0,52.2137,52.2224,52.1964,52.2137,1018951.0
2021-06-29 12:00:00,60.44,60.44,60.43,60.44,324050.0,52.2137,52.2137,52.2051,52.2137,324050.0
2021-06-29 12:30:00,60.44,60.44,60.43,60.44,89858.0,52.2137,52.2137,52.2051,52.2137,89858.0
2021-06-29 13:00:00,60.43,60.44,60.43,60.44,157209.0,52.2051,52.2137,52.2051,52.2137,157209.0
2021-06-29 13:30:00,60.43,60.44,60.42,60.43,196077.0,52.2051,52.2137,52.1964,52.2051,196077.0
2021-06-29 14:00:00,60.42,60.44,60.42,60.44,148597.0,52.1964,52.2137,52.1964,52.2137,148597.0
2021-06-29 14:30:00,60.44,60.44,60.43,60.44,26240.0,52.2137,52.2137,52.2051,52.2137,26240.0
2021-06-29 15:00:00,60.44,60.44,60.43,60.43,74460.0,52.2137,52.2137,52.2051,52.2051,74460.0
2021-06-29 15:30:00,60.44,60.45,60.43,60.45,169825.0,52.2137,52.2224,52.2051,52.2224,169825.0
2021-06-30 09:30:00,60.52,60.54,60.5,60.52,134021.0,52.2828,52.3001,52.2656,52.2828,134021.0
2021-06-30 10:00:00,60.52,60.52,60.51,60.52,49177.0,52.2828,52.2828,52.2742,52.2828,49177.0
2021-06-30 10:30:00,60.52,60.55,60.51,60.54,51827.0,52.2828,52.3087,52.2742,52.3001,51827.0
2021-06-30 11:00:00,60.55,60.55,60.52,60.53,83822.0,52.3087,52.3087,52.2828,52.2915,83822.0
2021-06-30 11:30:00,60.53,60.54,60.52,60.54,69903.0,52.2915,52.3001,52.2828,52.3001,69903.0
2021-06-30 12:00:00,60.54,60.55,60.53,60.53,45655.0,52.3001,52.3087,52.2915,52.2915,45655.0
2021-06-30 12:30:00,60.53,60.55,60.53,60.54,51847.0,52.2915,52.3087,52.2915,52.3001,51847.0
2021-06-30 13:00:00,60.54,60.54,60.52,60.52,73439.0,52.3001,52.3001,52.2828,52.2828,73439.0
2021-06-30 13:30:00,60.52,60.54,60.52,60.54,83911.0,52.2828,52.3001,52.2828,52.3001,83911.0
2021-06-30 14:00:00,60.54,60.54,60.52,60.53,145661.0,52.3001,52.3001,52.2828,52.2915,145661.0
2021-06-30 14:30:00,60.53,60.55,60.52,60.53,97431.0,52.2915,52.3087,52.2828,52.2915,97431.0
2021-06-30 15:00:00,60.53,60.55,60.52,60.55,352995.0,52.2915,52.3087,52.2828,52.3087,352995.0
2021-06-30 15:30:00,60.55,60.56,60.5,60.51,108228.0,52.3087,52.3174,52.2656,52.2742,108228.0
2021-07-01 09:30:00,60.42,60.43,60.4,60.41,112036.0,52.2935,52.3021,52.2762,52.2848,112036.0
2021-07-01 10:00:00,60.4,60.42,60.37,60.38,186927.0,52.2762,52.2935,52.2502,52.2589,186927.0
2021-07-01 10:30:00,60.37,60.37,60.31,60.31,55519.0,52.2502,52.2502,52.1983,52.1983,55519.0
2021-07-01 11:00:00,60.32,60.32,60.27,60.27,215604.0,52.2069,52.2069,52.1637,52.1637,215604.0
2021-07-01 11:30:00,60.27,60.29,60.27,60.29,34132.0,52.1637,52.181,52.1637,52.181,34132.0
2021-07-01 12:00:00,60.29,60.29,60.28,60.29,49526.0,52.181,52.181,52.1723,52.181,49526.0
2021-07-01 12:30:00,60.29,60.3,60.28,60.3,71761.0,52.181,52.1896,52.1723,52.1896,71761.0
2021-07-01 13:00:00,60.3,60.31,60.29,60.3,196812.0,52.1896,52.1983,52.181,52.1896,196812.0
2021-07-01 13:30:00,60.3,60.32,60.3,60.3,35895.0,52.1896,52.2069,52.1896,52.1896,35895.0
2021-07-01 14:00:00,60.3,60.31,60.3,60.3,40047.0,52.1896,52.1983,52.1896,52.1896,40047.0
2021-07-01 14:30:00,60.31,60.32,60.29,60.31,90447.0,52.1983,52.2069,52.181,52.1983,90447.0
2021-07-01 15:00:00,60.31,60.34,60.31,60.33,169892.0,52.1983,52.2242,52.1983,52.2156,169892.0
2021-07-01 15:30:00,60.34,60.35,60.33,60.34,110140.0,52.2242,52.2329,52.2156,52.2242,110140.0
2021-07-02 09:30:00,60.39,60.42,60.37,60.4,127734.0,52.2675,52.2935,52.2502,52.2762,127734.0
2021-07-02 10:00:00,60.4,60.42,60.38,60.41,86808.0,52.2762,52.2935,52.2589,52.2848,86808.0
2021-07-02 10:30:00,60.42,60.43,60.4,60.41,141351.0,52.2935,52.3021,52.2762,52.2848,141351.0
2021-07-02 11:00:00,60.42,60.42,60.4,60.42,77331.0,52.2935,52.2935,52.2762,52.2935,77331.0
2021-07-02 11:30:00,60.42,60.43,60.41,60.41,79735.0,52.2935,52.3021,52.2848,52.2848,79735.0
2021-07-02 12:00:00,60.42,60.44,60.41,60.44,77016.0,52.2935,52.3108,52.2848,52.3108,77016.0
2021-07-02 12:30:00,60.44,60.46,60.43,60.46,119619.0,52.3108,52.3281,52.3021,52.3281,119619.0
2021-07-02 13:00:00,60.46,60.48,60.46,60.46,25547.0,52.3281,52.3454,52.3281,52.3281,25547.0
2021-07-02 13:30:00,60.47,60.49,60.45,60.48,27998.0,52.3368,52.3541,52.3194,52.3454,27998.0
2021-07-02 14:00:00,60.48,60.49,60.47,60.48,13858.0,52.3454,52.3541,52.3368,52.3454,13858.0
2021-07-02 14:30:00,60.48,60.5,60.47,60.48,121445.0,52.3454,52.3627,52.3368,52.3454,121445.0
2021-07-02 15:00:00,60.48,60.49,60.48,60.48,30697.0,52.3454,52.3541,52.3454,52.3454,30697.0
2021-07-02 15:30:00,60.48,60.5,60.48,60.48,118236.0,52.3454,52.3627,52.3454,52.3454,118236.0
2021-07-06 09:30:00,60.54,60.63,60.52,60.62,189904.0,52.3973,52.4752,52.38,52.4666,189904.0
2021-07-06 10:00:00,60.63,60.72,60.63,60.68,177119.0,52.4752,52.5531,52.4752,52.5185,177119.0
2021-07-06 10:30:00,60.68,60.72,60.67,60.71,37348.0,52.5185,52.5531,52.5099,52.5445,37348.0
2021-07-06 11:00:00,60.7,60.71,60.67,60.68,148153.0,52.5358,52.5445,52.5099,52.5185,148153.0
2021-07-06 11:30:00,60.68,60.69,60.64,60.66,33694.0,52.5185,52.5272,52.4839,52.5012,33694.0
2021-07-06 12:00:00,60.66,60.67,60.65,60.67,42956.0,52.5012,52.5099,52.4925,52.5099,42956.0
2021-07-06 12:30:00,60.67,60.69,60.66,60.69,104231.0,52.5099,52.5272,52.5012,52.5272,104231.0
2021-07-06 13:00:00,60.69,60.69,60.63,60.65,76113.0,52.5272,52.5272,52.4752,52.4925,76113.0
2021-07-06 13:30:00,60.65,60.67,60.64,60.65,40352.0,52.4925,52.5099,52.4839,52.4925,40352.0
2021-07-06 14:00:00,60.65,60.68,60.64,60.68,179302.0,52.4925,52.5185,52.4839,52.5185,179302.0
2021-07-06 14:30:00,60.68,60.68,60.64,60.65,61997.0,52.5185,52.5185,52.4839,52.4925,61997.0
2021-07-06 15:00:00,60.65,60.67,60.64,60.67,77240.0,52.4925,52.5099,52.4839,52.5099,77240.0
2021-07-06 15:30:00,60.67,60.7,60.66,60.68,131714.0,52.5099,52.5358,52.5012,52.5185,131714.0
2021-07-07 09:30:00,60.74,60.81,60.69,60.8,176625.0,52.5704,52.631,52.5272,52.6224,176625.0
2021-07-07 10:00:00,60.8,60.82,60.78,60.81,124443.0,52.6224,52.6397,52.6051,52.631,124443.0
2021-07-07 10:30:00,60.82,60.84,60.79,60.8,109778.0,52.6397,52.657,52.6137,52.6224,109778.0
2021-07-07 11:00:00,60.81,60.82,60.74,60.76,218540.0,52.631,52.6397,52.5704,52.5878,218540.0
2021-07-07 11:30:00,60.76,60.81,60.75,60.8,42083.0,52.5878,52.631,52.5791,52.6224,42083.0
2021-07-07 12:00:00,60.8,60.8,60.78,60.8,88450.0,52.6224,52.6224,52.6051,52.6224,88450.0
2021-07-07 12:30:00,60.8,60.8,60.78,60.79,94655.0,52.6224,52.6224,52.6051,52.6137,94655.0
2021-07-07 13:00:00,60.79,60.79,60.75,60.76,48667.0,52.6137,52.6137,52.5791,52.5878,48667.0
2021-07-07 13:30:00,60.76,60.8,60.74,60.79,115509.0,52.5878,52.6224,52.5704,52.6137,115509.0
2021-07-07 14:00:00,60.79,60.82,60.77,60.79,180597.0,52.6137,52.6397,52.5964,52.6137,180597.0
2021-07-07 14:30:00,60.79,60.79,60.76,60.77,60239.0,52.6137,52.6137,52.5878,52.5964,60239.0
2021-07-07 15:00:00,60.77,60.81,60.77,60.8,144318.0,52.5964,52.631,52.5964,52.6224,144318.0
2021-07-07 15:30:00,60.8,60.81,60.8,60.81,209531.0,52.6224,52.631,52.6224,52.631,209531.0
2021-07-08 09:30:00,60.8,60.87,60.77,60.87,146877.0,52.6224,52.683,52.5964,52.683,146877.0
2021-07-08 10:00:00,60.87,60.88,60.83,60.86,165044.0,52.683,52.6916,52.6483,52.6743,165044.0
2021-07-08 10:30:00,60.86,60.91,60.85,60.87,144041.0,52.6743,52.7176,52.6656,52.683,144041.0
2021-07-08 11:00:00,60.87,60.87,60.82,60.83,71751.0,52.683,52.683,52.6397,52.6483,71751.0
2021-07-08 11:30:00,60.83,60.84,60.81,60.84,96270.0,52.6483,52.657,52.631,52.657,96270.0
2021-07-08 12:00:00,60.83,60.85,60.83,60.84,164496.0,52.6483,52.6656,52.6483,52.657,164496.0
2021-07-08 12:30:00,60.84,60.84,60.79,60.81,118462.0,52.657,52.657,52.6137,52.631,118462.0
2021-07-08 13:00:00,60.81,60.83,60.81,60.83,42740.0,52.631,52.6483,52.631,52.6483,42740.0
2021-07-08 13:30:00,60.83,60.84,60.82,60.82,45770.0,52.6483,52.657,52.6397,52.6397,45770.0
2021-07-08 14:00:00,60.82,60.84,60.81,60.83,33518.0,52.6397,52.657,52.631,52.6483,33518.0
2021-07-08 14:30:00,60.84,60.84,60.82,60.83,93968.0,52.657,52.657,52.6397,52.6483,93968.0
2021-07-08 15:00:00,60.83,60.84,60.82,60.84,60284.0,52.6483,52.657,52.6397,52.657,60284.0
2021-07-08 15:30:00,60.84,60.85,60.83,60.84,81797.0,52.657,52.6656,52.6483,52.657,81797.0
2021-07-09 09:30:00,60.67,60.69,60.65,60.66,43811.0,52.5099,52.5272,52.4925,52.5012,43811.0
2021-07-09 10:00:00,60.66,60.66,60.65,60.65,59916.0,52.5012,52.5012,52.4925,52.4925,59916.0
2021-07-09 10:30:00,60.66,60.67,60.65,60.67,61726.0,52.5012,52.5099,52.4925,52.5099,61726.0
2021-07-09 11:00:00,60.66,60.66,60.65,60.66,42084.0,52.5012,52.5012,52.4925,52.5012,42084.0
2021-07-09 11:30:00,60.66,60.68,60.65,60.68,58704.0,52.5012,52.5185,52.4925,52.5185,58704.0
2021-07-09 12:00:00,60.68,60.68,60.66,60.67,79034.0,52.5185,52.5185,52.5012,52.5099,79034.0
2021-07-09 12:30:00,60.67,60.67,60.66,60.66,62220.0,52.5099,52.5099,52.5012,52.5012,62220.0
2021-07-09 13:00:00,60.66,60.67,60.65,60.65,57258.0,52.5012,52.5099,52.4925,52.4925,57258.0
2021-07-09 13:30:00,60.66,60.67,60.65,60.67,109188.0,52.5012,52.5099,52.4925,52.5099,109188.0
2021-07-09 14:00:00,60.66,60.68,60.66,60.67,85086.0,52.5012,52.5185,52.5012,52.5099,85086.0
2021-07-09 14:30:00,60.67,60.68,60.66,60.67,76502.0,52.5099,52.5185,52.5012,52.5099,76502.0
2021-07-09 15:00:00,60.67,60.67,60.66,60.67,57096.0,52.5099,52.5099,52.5012,52.5099,57096.0
2021-07-09 15:30:00,60.66,60.67,60.65,60.67,120434.0,52.5012,52.5099,52.4925,52.5099,120434.0
2021-07-12 09:30:00,60.68,60.71,60.65,60.66,130981.0,52.5185,52.5445,52.4925,52.5012,130981.0
2021-07-12 10:00:00,60.66,60.67,60.65,60.65,22721.0,52.5012,52.5099,52.4925,52.4925,22721.0
2021-07-12 10:30:00,60.65,60.66,60.65,60.66,35283.0,52.4925,52.5012,52.4925,52.5012,35283.0
2021-07-12 11:00:00,60.65,60.66,60.63,60.64,87739.0,52.4925,52.5012,52.4752,52.4839,87739.0
2021-07-12 11:30:00,60.63,60.63,60.59,60.59,50441.0,52.4752,52.4752,52.4406,52.4406,50441.0
2021-07-12 12:00:00,60.59,60.61,60.59,60.6,46702.0,52.4406,52.4579,52.4406,52.4493,46702.0
2021-07-12 12:30:00,60.61,60.62,60.6,60.62,41212.0,52.4579,52.4666,52.4493,52.4666,41212.0
2021-07-12 13:00:00,60.62,60.64,60.61,60.64,29461.0,52.4666,52.4839,52.4579,52.4839,29461.0
2021-07-12 13:30:00,60.64,60.65,60.63,60.65,29483.0,52.4839,52.4925,52.4752,52.4925,29483.0
2021-07-12 14:00:00,60.65,60.65,60.64,60.65,25603.0,52.4925,52.4925,52.4839,52.4925,25603.0
2021-07-12 14:30:00,60.65,60.66,60.64,60.65,95286.0,52.4925,52.5012,52.4839,52.4925,95286.0
2021-07-12 15:00:00,60.66,60.66,60.63,60.64,46012.0,52.5012,52.5012,52.4752,52.4839,46012.0
2021-07-12 15:30:00,60.64,60.65,60.63,60.64,93478.0,52.4839,52.4925,52.4752,52.4839,93478.0
2021-07-13 09:30:00,60.63,60.68,60.6,60.64,87908.0,52.4752,52.5185,52.4493,52.4839,87908.0
2021-07-13 10:00:00,60.65,60.65,60.61,60.62,48882.0,52.4925,52.4925,52.4579,52.4666,48882.0
2021-07-13 10:30:00,60.62,60.64,60.61,60.62,172245.0,52.4666,52.4839,52.4579,52.4666,172245.0
2021-07-13 11:00:00,60.62,60.64,60.61,60.61,106515.0,52.4666,52.4839,52.4579,52.4579,106515.0
2021-07-13 11:30:00,60.62,60.63,60.61,60.63,86437.0,52.4666,52.4752,52.4579,52.4752,86437.0
2021-07-13 12:00:00,60.63,60.64,60.62,60.64,162011.0,52.4752,52.4839,52.4666,52.4839,162011.0
2021-07-13 12:30:00,60.64,60.65,60.63,60.65,112336.0,52.4839,52.4925,52.4752,52.4925,112336.0
2021-07-13 13:00:00,60.65,60.66,60.52,60.53,189712.0,52.4925,52.5012,52.38,52.3887,189712.0
2021-07-13 13:30:00,60.53,60.53,60.46,60.49,104629.0,52.3887,52.3887,52.3281,52.3541,104629.0
2021-07-13 14:00:00,60.49,60.5,60.46,60.5,91840.0,52.3541,52.3627,52.3281,52.3627,91840.0
2021-07-13 14:30:00,60.5,60.5,60.46,60.47,106412.0,52.3627,52.3627,52.3281,52.3368,106412.0
2021-07-13 15:00:00,60.47,60.49,60.46,60.49,162741.0,52.3368,52.3541,52.3281,52.3541,162741.0
2021-07-13 15:30:00,60.49,60.49,60.46,60.49,75541.0,52.3541,52.3541,52.3281,52.3541,75541.0
2021-07-14 09:30:00,60.64,60.66,60.62,60.65,266955.0,52.4839,52.5012,52.4666,52.4925,266955.0
2021-07-14 10:00:00,60.65,60.69,60.64,60.69,160694.0,52.4925,52.5272,52.4839,52.5272,160694.0
2021-07-14 10:30:00,60.69,60.69,60.66,60.67,37519.0,52.5272,52.5272,52.5012,52.5099,37519.0
2021-07-14 11:00:00,60.67,60.67,60.65,60.66,41099.0,52.5099,52.5099,52.4925,52.5012,41099.0
2021-07-14 11:30:00,60.66,60.66,60.64,60.64,48403.0,52.5012,52.5012,52.4839,52.4839,48403.0
2021-07-14 12:00:00,60.65,60.65,60.64,60.65,32061.0,52.4925,52.4925,52.4839,52.4925,32061.0
2021-07-14 12:30:00,60.65,60.68,60.64,60.68,42051.0,52.4925,52.5185,52.4839,52.5185,42051.0
2021-07-14 13:00:00,60.67,60.68,60.64,60.65,61577.0,52.5099,52.5185,52.4839,52.4925,61577.0
2021-07-14 13:30:00,60.65,60.65,60.63,60.65,69804.0,52.4925,52.4925,52.4752,52.4925,69804.0
2021-07-14 14:00:00,60.65,60.66,60.64,60.65,43817.0,52.4925,52.5012,52.4839,52.4925,43817.0
2021-07-14 14:30:00,60.66,60.69,60.65,60.68,168428.0,52.5012,52.5272,52.4925,52.5185,168428.0
2021-07-14 15:00:00,60.69,60.7,60.68,60.7,167631.0,52.5272,52.5358,52.5185,52.5358,167631.0
2021-07-14 15:30:00,60.7,60.71,60.69,60.7,41649.0,52.5358,52.5445,52.5272,52.5358,41649.0
2021-07-15 09:30:00,60.79,60.8,60.75,60.76,166452.0,52.6137,52.6224,52.5791,52.5878,166452.0
2021-07-15 10:00:00,60.75,60.75,60.67,60.67,85171.0,52.5791,52.5791,52.5099,52.5099,85171.0
2021-07-15 10:30:00,60.68,60.68,60.65,60.66,42726.0,52.5185,52.5185,52.4925,52.5012,42726.0
2021-07-15 11:00:00,60.67,60.7,60.66,60.7,36511.0,52.5099,52.5358,52.5012,52.5358,36511.0
2021-07-15 11:30:00,60.7,60.7,60.66,60.69,48396.0,52.5358,52.5358,52.5012,52.5272,48396.0
2021-07-15 12:00:00,60.69,60.72,60.68,60.72,50358.0,52.5272,52.5531,52.5185,52.5531,50358.0
2021-07-15 12:30:00,60.72,60.72,60.71,60.72,30072.0,52.5531,52.5531,52.5445,52.5531,30072.0
2021-07-15 13:00:00,60.72,60.77,60.71,60.77,38200.0,52.5531,52.5964,52.5445,52.5964,38200.0
2021-07-15 13:30:00,60.77,60.77,60.73,60.76,32904.0,52.5964,52.5964,52.5618,52.5878,32904.0
2021-07-15 14:00:00,60.76,60.77,60.74,60.76,60389.0,52.5878,52.5964,52.5704,52.5878,60389.0
2021-07-15 14:30:00,60.77,60.79,60.75,60.78,124150.0,52.5964,52.6137,52.5791,52.6051,124150.0
2021-07-15 15:00:00,60.78,60.78,60.77,60.78,122738.0,52.6051,52.6051,52.5964,52.6051,122738.0
2021-07-15 15:30:00,60.78,60.79,60.77,60.78,87294.0,52.6051,52.6137,52.5964,52.6051,87294.0
2021-07-16 09:30:00,60.68,60.73,60.68,60.72,131957.0,52.5185,52.5618,52.5185,52.5531,131957.0
2021-07-16 10:00:00,60.72,60.75,60.71,60.75,80304.0,52.5531,52.5791,52.5445,52.5791,80304.0
2021-07-16 10:30:00,60.75,60.76,60.73,60.73,478491.0,52.5791,52.5878,52.5618,52.5618,478491.0
2021-07-16 11:00:00,60.73,60.74,60.71,60.72,85962.0,52.5618,52.5704,52.5445,52.5531,85962.0
2021-07-16 11:30:00,60.72,60.76,60.71,60.75,114302.0,52.5531,52.5878,52.5445,52.5791,114302.0
2021-07-16 12:00:00,60.75,60.76,60.74,60.76,68228.0,52.5791,52.5878,52.5704,52.5878,68228.0
2021-07-16 12:30:00,60.76,60.76,60.74,60.75,158689.0,52.5878,52.5878,52.5704,52.5791,158689.0
2021-07-16 13:00:00,60.75,60.79,60.74,60.79,37264.0,52.5791,52.6137,52.5704,52.6137,37264.0
2021-07-16 13:30:00,60.78,60.79,60.77,60.77,66300.0,52.6051,52.6137,52.5964,52.5964,66300.0
2021-07-16 14:00:00,60.77,60.78,60.76,60.77,158354.0,52.5964,52.6051,52.5878,52.5964,158354.0
2021-07-16 14:30:00,60.77,60.79,60.75,60.79,69416.0,52.5964,52.6137,52.5791,52.6137,69416.0
2021-07-16 15:00:00,60.78,60.79,60.77,60.78,97264.0,52.6051,52.6137,52.5964,52.6051,97264.0
2021-07-16 15:30:00,60.77,60.78,60.76,60.78,75734.0,52.5964,52.6051,52.5878,52.6051,75734.0
2021-07-19 09:30:00,60.98,61.0,60.97,60.99,38237.0,52.7782,52.7955,52.7695,52.7868,38237.0
2021-07-19 10:00:00,61.0,61.1,60.99,61.09,52830.0,52.7955,52.882,52.7868,52.8734,52830.0
2021-07-19 10:30:00,61.09,61.09,61.03,61.07,167613.0,52.8734,52.8734,52.8214,52.8561,167613.0
2021-07-19 11:00:00,61.07,61.07,60.99,61.0,178886.0,52.8561,52.8561,52.7868,52.7955,178886.0
2021-07-19 11:30:00,60.99,61.0,60.96,60.97,92509.0,52.7868,52.7955,52.7609,52.7695,92509.0
2021-07-19 12:00:00,60.97,61.03,60.95,61.03,198594.0,52.7695,52.8214,52.7522,52.8214,198594.0
2021-07-19 12:30:00,61.04,61.06,61.02,61.06,145338.0,52.8301,52.8474,52.8128,52.8474,145338.0
2021-07-19 13:00:00,61.05,61.06,61.02,61.04,149294.0,52.8387,52.8474,52.8128,52.8301,149294.0
2021-07-19 13:30:00,61.04,61.04,61.02,61.03,85638.0,52.8301,52.8301,52.8128,52.8214,85638.0
2021-07-19 14:00:00,61.03,61.03,61.0,61.02,151516.0,52.8214,52.8214,52.7955,52.8128,151516.0
2021-07-19 14:30:00,61.02,61.05,61.01,61.05,71198.0,52.8128,52.8387,52.8041,52.8387,71198.0
2021-07-19 15:00:00,61.05,61.08,61.04,61.05,86690.0,52.8387,52.8647,52.8301,52.8387,86690.0
2021-07-19 15:30:00,61.05,61.06,61.03,61.05,198367.0,52.8387,52.8474,52.8214,52.8387,198367.0
2021-07-20 09:30:00,61.23,61.24,61.12,61.15,190165.0,52.9945,53.0032,52.8993,52.9253,190165.0
2021-07-20 10:00:00,61.15,61.18,61.1,61.11,81276.0,52.9253,52.9513,52.882,52.8907,81276.0
2021-07-20 10:30:00,61.12,61.13,61.01,61.04,161105.0,52.8993,52.908,52.8041,52.8301,161105.0
2021-07-20 11:00:00,61.05,61.06,61.0,61.01,91230.0,52.8387,52.8474,52.7955,52.8041,91230.0
2021-07-20 11:30:00,61.01,61.03,60.98,61.01,100725.0,52.8041,52.8214,52.7782,52.8041,100725.0
2021-07-20 12:00:00,61.01,61.08,61.0,61.03,78898.0,52.8041,52.8647,52.7955,52.8214,78898.0
2021-07-20 12:30:00,61.04,61.05,61.02,61.05,131167.0,52.8301,52.8387,52.8128,52.8387,131167.0
2021-07-20 13:00:00,61.05,61.05,61.02,61.04,71230.0,52.8387,52.8387,52.8128,52.8301,71230.0
2021-07-20 13:30:00,61.04,61.05,61.03,61.05,61333.0,52.8301,52.8387,52.8214,52.8387,61333.0
2021-07-20 14:00:00,61.05,61.06,61.04,61.05,106483.0,52.8387,52.8474,52.8301,52.8387,106483.0
2021-07-20 14:30:00,61.06,61.06,61.03,61.04,103658.0,52.8474,52.8474,52.8214,52.8301,103658.0
2021-07-20 15:00:00,61.04,61.04,61.02,61.04,64714.0,52.8301,52.8301,52.8128,52.8301,64714.0
2021-07-20 15:30:00,61.04,61.05,61.01,61.04,99110.0,52.8301,52.8387,52.8041,52.8301,99110.0
2021-07-21 09:30:00,60.88,60.92,60.84,60.9,104676.0,52.6916,52.7262,52.657,52.7089,104676.0
2021-07-21 10:00:00,60.9,60.92,60.89,60.9,41493.0,52.7089,52.7262,52.7003,52.7089,41493.0
2021-07-21 10:30:00,60.9,60.91,60.83,60.85,201145.0,52.7089,52.7176,52.6483,52.6656,201145.0
2021-07-21 11:00:00,60.84,60.87,60.83,60.87,84016.0,52.657,52.683,52.6483,52.683,84016.0
2021-07-21 11:30:00,60.87,60.88,60.84,60.86,32223.0,52.683,52.6916,52.657,52.6743,32223.0
2021-07-21 12:00:00,60.86,60.86,60.83,60.84,46241.0,52.6743,52.6743,52.6483,52.657,46241.0
2021-07-21 12:30:00,60.85,60.85,60.83,60.83,34661.0,52.6656,52.6656,52.6483,52.6483,34661.0
2021-07-21 13:00:00,60.84,60.88,60.82,60.87,93418.0,52.657,52.6916,52.6397,52.683,93418.0
2021-07-21 13:30:00,60.86,60.88,60.84,60.85,29517.0,52.6743,52.6916,52.657,52.6656,29517.0
2021-07-21 14:00:00,60.85,60.86,60.82,60.84,54416.0,52.6656,52.6743,52.6397,52.657,54416.0
2021-07-21 14:30:00,60.85,60.86,60.83,60.85,55145.0,52.6656,52.6743,52.6483,52.6656,55145.0
2021-07-21 15:00:00,60.85,60.87,60.85,60.86,133228.0,52.6656,52.683,52.6656,52.6743,133228.0
2021-07-21 15:30:00,60.85,60.86,60.82,60.83,107459.0,52.6656,52.6743,52.6397,52.6483,107459.0
2021-07-22 09:30:00,60.88,60.94,60.85,60.93,79676.0,52.6916,52.7435,52.6656,52.7349,79676.0
2021-07-22 10:00:00,60.93,60.94,60.91,60.94,104161.0,52.7349,52.7435,52.7176,52.7435,104161.0
2021-07-22 10:30:00,60.93,60.99,60.92,60.96,39024.0,52.7349,52.7868,52.7262,52.7609,39024.0
2021-07-22 11:00:00,60.96,61.0,60.95,60.99,85746.0,52.7609,52.7955,52.7522,52.7868,85746.0
2021-07-22 11:30:00,61.0,61.01,60.98,61.01,43811.0,52.7955,52.8041,52.7782,52.8041,43811.0
2021-07-22 12:00:00,61.0,61.03,60.99,61.03,51362.0,52.7955,52.8214,52.7868,52.8214,51362.0
2021-07-22 12:30:00,61.02,61.03,60.98,60.98,92542.0,52.8128,52.8214,52.7782,52.7782,92542.0
2021-07-22 13:00:00,60.98,61.0,60.92,60.95,49973.0,52.7782,52.7955,52.7262,52.7522,49973.0
2021-07-22 13:30:00,60.96,60.97,60.94,60.95,82375.0,52.7609,52.7695,52.7435,52.7522,82375.0
2021-07-22 14:00:00,60.95,60.96,60.94,60.95,117225.0,52.7522,52.7609,52.7435,52.7522,117225.0
2021-07-22 14:30:00,60.95,60.96,60.92,60.95,55679.0,52.7522,52.7609,52.7262,52.7522,55679.0
2021-07-22 15:00:00,60.95,60.98,60.94,60.98,114384.0,52.7522,52.7782,52.7435,52.7782,114384.0
2021-07-22 15:30:00,60.98,60.99,60.97,60.98,130315.0,52.7782,52.7868,52.7695,52.7782,130315.0
2021-07-23 09:30:00,60.85,60.91,60.83,60.91,93273.0,52.6656,52.7176,52.6483,52.7176,93273.0
2021-07-23 10:00:00,60.91,60.94,60.9,60.94,101966.0,52.7176,52.7435,52.7089,52.7435,101966.0
2021-07-23 10:30:00,60.93,60.94,60.88,60.91,120770.0,52.7349,52.7435,52.6916,52.7176,120770.0
2021-07-23 11:00:00,60.91,60.93,60.88,60.91,110247.0,52.7176,52.7349,52.6916,52.7176,110247.0
2021-07-23 11:30:00,60.91,60.93,60.9,60.93,295225.0,52.7176,52.7349,52.7089,52.7349,295225.0
2021-07-23 12:00:00,60.93,60.94,60.92,60.93,104151.0,52.7349,52.7435,52.7262,52.7349,104151.0
2021-07-23 12:30:00,60.93,60.94,60.91,60.92,22080.0,52.7349,52.7435,52.7176,52.7262,22080.0
2021-07-23 13:00:00,60.91,60.91,60.89,60.9,134604.0,52.7176,52.7176,52.7003,52.7089,134604.0
2021-07-23 13:30:00,60.9,60.91,60.89,60.9,52439.0,52.7089,52.7176,52.7003,52.7089,52439.0
2021-07-23 14:00:00,60.91,60.92,60.9,60.92,366239.0,52.7176,52.7262,52.7089,52.7262,366239.0
2021-07-23 14:30:00,60.91,60.93,60.91,60.93,55172.0,52.7176,52.7349,52.7176,52.7349,55172.0
2021-07-23 15:00:00,60.94,60.94,60.93,60.94,13005.0,52.7435,52.7435,52.7349,52.7435,13005.0
2021-07-23 15:30:00,60.94,60.96,60.93,60.95,664352.0,52.7435,52.7609,52.7349,52.7522,664352.0
2021-07-26 09:30:00,61.02,61.02,60.96,60.99,133612.0,52.8128,52.8128,52.7609,52.7868,133612.0
2021-07-26 10:00:00,60.98,60.98,60.93,60.96,37341.0,52.7782,52.7782,52.7349,52.7609,37341.0
2021-07-26 10:30:00,60.97,61.0,60.94,60.96,186696.0,52.7695,52.7955,52.7435,52.7609,186696.0
2021-07-26 11:00:00,60.96,60.97,60.93,60.94,61364.0,52.7609,52.7695,52.7349,52.7435,61364.0
2021-07-26 11:30:00,60.94,60.96,60.93,60.95,69212.0,52.7435,52.7609,52.7349,52.7522,69212.0
2021-07-26 12:00:00,60.95,60.97,60.94,60.95,57803.0,52.7522,52.7695,52.7435,52.7522,57803.0
2021-07-26 12:30:00,60.94,60.95,60.93,60.94,76646.0,52.7435,52.7522,52.7349,52.7435,76646.0
2021-07-26 13:00:00,60.94,60.97,60.93,60.95,163851.0,52.7435,52.7695,52.7349,52.7522,163851.0
2021-07-26 13:30:00,60.95,60.96,60.94,60.95,60875.0,52.7522,52.7609,52.7435,52.7522,60875.0
2021-07-26 14:00:00,60.95,60.96,60.94,60.95,142780.0,52.7522,52.7609,52.7435,52.7522,142780.0
2021-07-26 14:30:00,60.94,60.95,60.93,60.95,231659.0,52.7435,52.7522,52.7349,52.7522,231659.0
2021-07-26 15:00:00,60.95,60.95,60.92,60.93,76410.0,52.7522,52.7522,52.7262,52.7349,76410.0
2021-07-26 15:30:00,60.94,60.94,60.9,60.92,107290.0,52.7435,52.7435,52.7089,52.7262,107290.0
2021-07-27 09:30:00,61.04,61.06,61.01,61.02,59036.0,52.8301,52.8474,52.8041,52.8128,59036.0
2021-07-27 10:00:00,61.02,61.02,60.97,60.97,159104.0,52.8128,52.8128,52.7695,52.7695,159104.0
2021-07-27 10:30:00,60.97,61.01,60.97,60.99,78128.0,52.7695,52.8041,52.7695,52.7868,78128.0
2021-07-27 11:00:00,60.99,61.0,60.98,61.0,86495.0,52.7868,52.7955,52.7782,52.7955,86495.0
2021-07-27 11:30:00,61.0,61.02,61.0,61.01,107031.0,52.7955,52.8128,52.7955,52.8041,107031.0
2021-07-27 12:00:00,61.01,61.03,61.0,61.02,47110.0,52.8041,52.8214,52.7955,52.8128,47110.0
2021-07-27 12:30:00,61.02,61.03,61.02,61.03,239487.0,52.8128,52.8214,52.8128,52.8214,239487.0
2021-07-27 13:00:00,61.03,61.03,61.0,61.01,225232.0,52.8214,52.8214,52.7955,52.8041,225232.0
2021-07-27 13:30:00,61.01,61.02,60.99,61.01,112796.0,52.8041,52.8128,52.7868,52.8041,112796.0
2021-07-27 14:00:00,61.01,61.02,61.0,61.02,299858.0,52.8041,52.8128,52.7955,52.8128,299858.0
2021-07-27 14:30:00,61.02,61.03,61.01,61.03,122419.0,52.8128,52.8214,52.8041,52.8214,122419.0
2021-07-27 15:00:00,61.03,61.04,61.02,61.03,202170.0,52.8214,52.8301,52.8128,52.8214,202170.0
2021-07-27 15:30:00,61.03,61.06,61.02,61.05,26658.0,52.8214,52.8474,52.8128,52.8387,26658.0
2021-07-28 09:30:00,60.99,61.02,60.97,60.98,47299.0,52.7868,52.8128,52.7695,52.7782,47299.0
2021-07-28 10:00:00,60.98,61.04,60.97,61.03,61605.0,52.7782,52.8301,52.7695,52.8214,61605.0
2021-07-28 10:30:00,61.03,61.03,61.01,61.03,123761.0,52.8214,52.8214,52.8041,52.8214,123761.0
2021-07-28 11:00:00,61.03,61.03,60.99,61.01,37819.0,52.8214,52.8214,52.7868,52.8041,37819.0
2021-07-28 11:30:00,61.01,61.05,60.99,61.05,70792.0,52.8041,52.8387,52.7868,52.8387,70792.0
2021-07-28 12:00:00,61.05,61.05,61.02,61.03,35742.0,52.8387,52.8387,52.8128,52.8214,35742.0
2021-07-28 12:30:00,61.03,61.04,61.03,61.04,66099.0,52.8214,52.8301,52.8214,52.8301,66099.0
2021-07-28 13:00:00,61.04,61.04,61.03,61.04,41214.0,52.8301,52.8301,52.8214,52.8301,41214.0
2021-07-28 13:30:00,61.04,61.04,61.03,61.04,51679.0,52.8301,52.8301,52.8214,52.8301,51679.0
2021-07-28 14:00:00,61.04,61.07,60.94,61.0,161505.0,52.8301,52.8561,52.7435,52.7955,161505.0
2021-07-28 14:30:00,61.01,61.04,60.94,61.03,204985.0,52.8041,52.8301,52.7435,52.8214,204985.0
2021-07-28 15:00:00,61.04,61.1,60.99,61.09,94557.0,52.8301,52.882,52.7868,52.8734,94557.0
2021-07-28 15:30:00,61.09,61.15,61.08,61.13,54049.0,52.8734,52.9253,52.8647,52.908,54049.0
2021-07-29 09:30:00,61.02,61.05,60.99,61.02,143345.0,52.8128,52.8387,52.7868,52.8128,143345.0
2021-07-29 10:00:00,61.02,61.05,61.01,61.04,105160.0,52.8128,52.8387,52.8041,52.8301,105160.0
2021-07-29 10:30:00,61.04,61.04,60.99,61.01,88271.0,52.8301,52.8301,52.7868,52.8041,88271.0
2021-07-29 11:00:00,61.01,61.07,61.0,61.04,56128.0,52.8041,52.8561,52.7955,52.8301,56128.0
2021-07-29 11:30:00,61.05,61.05,61.01,61.02,41870.0,52.8387,52.8387,52.8041,52.8128,41870.0
2021-07-29 12:00:00,61.01,61.04,61.01,61.04,31011.0,52.8041,52.8301,52.8041,52.8301,31011.0
2021-07-29 12:30:00,61.03,61.04,61.02,61.02,72622.0,52.8214,52.8301,52.8128,52.8128,72622.0
2021-07-29 13:00:00,61.02,61.04,60.99,61.0,87442.0,52.8128,52.8301,52.7868,52.7955,87442.0
2021-07-29 13:30:00,61.0,61.02,61.0,61.01,94265.0,52.7955,52.8128,52.7955,52.8041,94265.0
2021-07-29 14:00:00,61.01,61.01,60.98,61.01,111847.0,52.8041,52.8041,52.7782,52.8041,111847.0
2021-07-29 14:30:00,61.01,61.02,60.99,61.02,165378.0,52.8041,52.8128,52.7868,52.8128,165378.0
2021-07-29 15:00:00,61.02,61.04,61.01,61.03,99263.0,52.8128,52.8301,52.8041,52.8214,99263.0
2021-07-29 15:30:00,61.03,61.06,61.03,61.04,88023.0,52.8214,52.8474,52.8214,52.8301,88023.0
2021-07-30 09:30:00,61.09,61.1,61.05,61.09,137317.0,52.8734,52.882,52.8387,52.8734,137317.0
2021-07-30 10:00:00,61.09,61.13,61.08,61.12,91046.0,52.8734,52.908,52.8647,52.8993,91046.0
2021-07-30 10:30:00,61.11,61.13,61.1,61.13,102380.0,52.8907,52.908,52.882,52.908,102380.0
2021-07-30 11:00:00,61.13,61.14,61.12,61.13,222834.0,52.908,52.9166,52.8993,52.908,222834.0
2021-07-30 11:30:00,61.13,61.13,61.11,61.12,106342.0,52.908,52.908,52.8907,52.8993,106342.0
2021-07-30 12:00:00,61.11,61.14,61.11,61.14,171896.0,52.8907,52.9166,52.8907,52.9166,171896.0
2021-07-30 12:30:00,61.14,61.14,61.13,61.14,75407.0,52.9166,52.9166,52.908,52.9166,75407.0
2021-07-30 13:00:00,61.13,61.14,61.13,61.13,18821.0,52.908,52.9166,52.908,52.908,18821.0
2021-07-30 13:30:00,61.14,61.15,61.13,61.15,12613.0,52.9166,52.9253,52.908,52.9253,12613.0
2021-07-30 14:00:00,61.15,61.15,61.13,61.13,21657.0,52.9253,52.9253,52.908,52.908,21657.0
2021-07-30 14:30:00,61.13,61.13,61.09,61.09,65355.0,52.908,52.908,52.8734,52.8734,65355.0
2021-07-30 15:00:00,61.11,61.13,61.1,61.13,257448.0,52.8907,52.908,52.882,52.908,257448.0
2021-07-30 15:30:00,61.13,61.13,61.09,61.1,219893.0,52.908,52.908,52.8734,52.882,219893.0
2021-08-02 09:30:00,61.07,61.1,61.04,61.07,111394.0,52.9539,52.9799,52.9279,52.9539,111394.0
2021-08-02 10:00:00,61.07,61.16,61.05,61.16,188091.0,52.9539,53.0319,52.9365,53.0319,188091.0
2021-08-02 10:30:00,61.15,61.16,61.12,61.15,93036.0,53.0232,53.0319,52.9972,53.0232,93036.0
2021-08-02 11:00:00,61.15,61.18,61.13,61.18,64152.0,53.0232,53.0493,53.0059,53.0493,64152.0
2021-08-02 11:30:00,61.18,61.24,61.17,61.23,72059.0,53.0493,53.1013,53.0406,53.0926,72059.0
2021-08-02 12:00:00,61.23,61.24,61.2,61.2,53045.0,53.0926,53.1013,53.0666,53.0666,53045.0
2021-08-02 12:30:00,61.2,61.22,61.19,61.21,204145.0,53.0666,53.0839,53.0579,53.0753,204145.0
2021-08-02 13:00:00,61.21,61.21,61.18,61.19,178477.0,53.0753,53.0753,53.0493,53.0579,178477.0
2021-08-02 13:30:00,61.19,61.19,61.14,61.15,55331.0,53.0579,53.0579,53.0146,53.0232,55331.0
2021-08-02 14:00:00,61.14,61.16,61.14,61.15,99175.0,53.0146,53.0319,53.0146,53.0232,99175.0
2021-08-02 14:30:00,61.15,61.17,61.15,61.15,78924.0,53.0232,53.0406,53.0232,53.0232,78924.0
2021-08-02 15:00:00,61.16,61.16,61.1,61.12,111366.0,53.0319,53.0319,52.9799,52.9972,111366.0
2021-08-02 15:30:00,61.12,61.14,61.11,61.14,90180.0,52.9972,53.0146,52.9886,53.0146,90180.0
2021-08-03 09:30:00,61.17,61.22,61.15,61.21,102999.0,53.0406,53.0839,53.0232,53.0753,102999.0
2021-08-03 10:00:00,61.21,61.21,61.16,61.18,131690.0,53.0753,53.0753,53.0319,53.0493,131690.0
2021-08-03 10:30:00,61.19,61.2,61.17,61.2,57205.0,53.0579,53.0666,53.0406,53.0666,57205.0
2021-08-03 11:00:00,61.2,61.21,61.16,61.17,93817.0,53.0666,53.0753,53.0319,53.0406,93817.0
2021-08-03 11:30:00,61.17,61.19,61.16,61.18,40794.0,53.0406,53.0579,53.0319,53.0493,40794.0
2021-08-03 12:00:00,61.18,61.19,61.15,61.17,50034.0,53.0493,53.0579,53.0232,53.0406,50034.0
2021-08-03 12:30:00,61.18,61.18,61.15,61.16,24942.0,53.0493,53.0493,53.0232,53.0319,24942.0
2021-08-03 13:00:00,61.16,61.17,61.15,61.16,35605.0,53.0319,53.0406,53.0232,53.0319,35605.0
2021-08-03 13:30:00,61.16,61.16,61.12,61.13,55853.0,53.0319,53.0319,52.9972,53.0059,55853.0
2021-08-03 14:00:00,61.13,61.15,61.12,61.14,44489.0,53.0059,53.0232,52.9972,53.0146,44489.0
2021-08-03 14:30:00,61.14,61.15,61.13,61.15,53043.0,53.0146,53.0232,53.0059,53.0232,53043.0
2021-08-03 15:00:00,61.15,61.16,61.14,61.15,116407.0,53.0232,53.0319,53.0146,53.0232,116407.0
2021-08-03 15:30:00,61.16,61.16,61.14,61.15,70198.0,53.0319,53.0319,53.0146,53.0232,70198.0
2021-08-04 09:30:00,61.28,61.32,61.27,61.27,73715.0,53.136,53.1706,53.1273,53.1273,73715.0
2021-08-04 10:00:00,61.26,61.26,60.97,60.99,161063.0,53.1186,53.1186,52.8672,52.8845,161063.0
2021-08-04 10:30:00,60.99,61.04,60.96,61.01,184223.0,52.8845,52.9279,52.8585,52.9018,184223.0
2021-08-04 11:00:00,61.02,61.04,60.96,61.0,80851.0,52.9105,52.9279,52.8585,52.8932,80851.0
2021-08-04 11:30:00,61.01,61.1,61.0,61.1,102624.0,52.9018,52.9799,52.8932,52.9799,102624.0
2021-08-04 12:00:00,61.09,61.1,61.02,61.04,73265.0,52.9712,52.9799,52.9105,52.9279,73265.0
2021-08-04 12:30:00,61.04,61.09,61.03,61.09,117494.0,52.9279,52.9712,52.9192,52.9712,117494.0
2021-08-04 13:00:00,61.09,61.1,61.08,61.1,183879.0,52.9712,52.9799,52.9625,52.9799,183879.0
2021-08-04 13:30:00,61.09,61.11,61.08,61.09,212650.0,52.9712,52.9886,52.9625,52.9712,212650.0
2021-08-04 14:00:00,61.09,61.12,61.08,61.11,56185.0,52.9712,52.9972,52.9625,52.9886,56185.0
2021-08-04 14:30:00,61.11,61.12,61.09,61.11,158060.0,52.9886,52.9972,52.9712,52.9886,158060.0
2021-08-04 15:00:00,61.1,61.13,61.09,61.12,100596.0,52.9799,53.0059,52.9712,52.9972,100596.0
2021-08-04 15:30:00,61.12,61.13,61.11,61.13,113078.0,52.9972,53.0059,52.9886,53.0059,113078.0
2021-08-05 09:30:00,61.02,61.05,61.0,61.01,140240.0,52.9105,52.9365,52.8932,52.9018,140240.0
2021-08-05 10:00:00,61.0,61.03,60.98,61.0,39295.0,52.8932,52.9192,52.8758,52.8932,39295.0
2021-08-05 10:30:00,61.01,61.01,60.96,60.98,38019.0,52.9018,52.9018,52.8585,52.8758,38019.0
2021-08-05 11:00:00,60.98,61.0,60.93,60.94,48263.0,52.8758,52.8932,52.8325,52.8411,48263.0
2021-08-05 11:30:00,60.94,60.96,60.93,60.96,50186.0,52.8411,52.8585,52.8325,52.8585,50186.0
2021-08-05 12:00:00,60.96,60.99,60.95,60.98,61943.0,52.8585,52.8845,52.8498,52.8758,61943.0
2021-08-05 12:30:00,60.98,60.99,60.97,60.98,41898.0,52.8758,52.8845,52.8672,52.8758,41898.0
2021-08-05 13:00:00,60.98,60.98,60.96,60.97,92357.0,52.8758,52.8758,52.8585,52.8672,92357.0
2021-08-05 13:30:00,60.97,60.97,60.95,60.96,65829.0,52.8672,52.8672,52.8498,52.8585,65829.0
2021-08-05 14:00:00,60.96,60.96,60.94,60.96,77618.0,52.8585,52.8585,52.8411,52.8585,77618.0
2021-08-05 14:30:00,60.96,60.97,60.95,60.97,155323.0,52.8585,52.8672,52.8498,52.8672,155323.0
2021-08-05 15:00:00,60.96,60.98,60.96,60.98,40324.0,52.8585,52.8758,52.8585,52.8758,40324.0
2021-08-05 15:30:00,60.98,60.99,60.96,60.97,53101.0,52.8758,52.8845,52.8585,52.8672,53101.0
2021-08-06 09:30:00,60.76,60.79,60.74,60.75,110924.0,52.6851,52.7111,52.6677,52.6764,110924.0
2021-08-06 10:00:00,60.76,60.79,60.74,60.75,134448.0,52.6851,52.7111,52.6677,52.6764,134448.0
2021-08-06 10:30:00,60.75,60.76,60.71,60.71,284365.0,52.6764,52.6851,52.6417,52.6417,284365.0
2021-08-06 11:00:00,60.71,60.73,60.7,60.72,51558.0,52.6417,52.6591,52.633,52.6504,51558.0
2021-08-06 11:30:00,60.72,60.75,60.71,60.73,121034.0,52.6504,52.6764,52.6417,52.6591,121034.0
2021-08-06 12:00:00,60.73,60.74,60.71,60.73,120311.0,52.6591,52.6677,52.6417,52.6591,120311.0
2021-08-06 12:30:00,60.72,60.73,60.7,60.73,79015.0,52.6504,52.6591,52.633,52.6591,79015.0
2021-08-06 13:00:00,60.73,60.74,60.72,60.73,123149.0,52.6591,52.6677,52.6504,52.6591,123149.0
2021-08-06 13:30:00,60.72,60.75,60.72,60.73,19028.0,52.6504,52.6764,52.6504,52.6591,19028.0
2021-08-06 14:00:00,60.74,60.75,60.74,60.75,24058.0,52.6677,52.6764,52.6677,52.6764,24058.0
2021-08-06 14:30:00,60.75,60.75,60.72,60.73,102339.0,52.6764,52.6764,52.6504,52.6591,102339.0
2021-08-06 15:00:00,60.73,60.73,60.7,60.73,31236.0,52.6591,52.6591,52.633,52.6591,31236.0
2021-08-06 15:30:00,60.73,60.73,60.69,60.7,129016.0,52.6591,52.6591,52.6244,52.633,129016.0
2021-08-09 09:30:00,60.73,60.74,60.67,60.69,116115.0,52.6591,52.6677,52.607,52.6244,116115.0
2021-08-09 10:00:00,60.69,60.7,60.66,60.68,244528.0,52.6244,52.633,52.5984,52.6157,244528.0
2021-08-09 10:30:00,60.67,60.68,60.56,60.57,136359.0,52.607,52.6157,52.5116,52.5203,136359.0
2021-08-09 11:00:00,60.57,60.61,60.56,60.6,58472.0,52.5203,52.555,52.5116,52.5463,58472.0
2021-08-09 11:30:00,60.61,60.62,60.55,60.6,59864.0,52.555,52.5637,52.503,52.5463,59864.0
2021-08-09 12:00:00,60.61,60.61,60.56,60.58,55942.0,52.555,52.555,52.5116,52.529,55942.0
2021-08-09 12:30:00,60.58,60.58,60.56,60.57,49825.0,52.529,52.529,52.5116,52.5203,49825.0
2021-08-09 13:00:00,60.57,60.57,60.55,60.55,40818.0,52.5203,52.5203,52.503,52.503,40818.0
2021-08-09 13:30:00,60.55,60.57,60.55,60.57,45272.0,52.503,52.5203,52.503,52.5203,45272.0
2021-08-09 14:00:00,60.57,60.58,60.56,60.58,35432.0,52.5203,52.529,52.5116,52.529,35432.0
2021-08-09 14:30:00,60.58,60.59,60.57,60.59,78916.0,52.529,52.5377,52.5203,52.5377,78916.0
2021-08-09 15:00:00,60.59,60.59,60.57,60.58,305141.0,52.5377,52.5377,52.5203,52.529,305141.0
2021-08-09 15:30:00,60.59,60.59,60.52,60.52,216447.0,52.5377,52.5377,52.477,52.477,216447.0
2021-08-10 09:30:00,60.56,60.58,60.51,60.53,237853.0,52.5116,52.529,52.4683,52.4856,237853.0
2021-08-10 10:00:00,60.53,60.54,60.49,60.51,114718.0,52.4856,52.4943,52.451,52.4683,114718.0
2021-08-10 10:30:00,60.51,60.52,60.48,60.5,30427.0,52.4683,52.477,52.4423,52.4596,30427.0
2021-08-10 11:00:00,60.5,60.51,60.46,60.47,30661.0,52.4596,52.4683,52.4249,52.4336,30661.0
2021-08-10 11:30:00,60.47,60.5,60.46,60.5,24726.0,52.4336,52.4596,52.4249,52.4596,24726.0
2021-08-10 12:00:00,60.5,60.5,60.48,60.48,61254.0,52.4596,52.4596,52.4423,52.4423,61254.0
2021-08-10 12:30:00,60.48,60.49,60.47,60.48,92878.0,52.4423,52.451,52.4336,52.4423,92878.0
2021-08-10 13:00:00,60.48,60.49,60.46,60.47,48506.0,52.4423,52.451,52.4249,52.4336,48506.0
2021-08-10 13:30:00,60.47,60.5,60.46,60.48,158766.0,52.4336,52.4596,52.4249,52.4423,158766.0
2021-08-10 14:00:00,60.48,60.49,60.47,60.48,93821.0,52.4423,52.451,52.4336,52.4423,93821.0
2021-08-10 14:30:00,60.48,60.48,60.45,60.46,166168.0,52.4423,52.4423,52.4163,52.4249,166168.0
2021-08-10 15:00:00,60.46,60.47,60.44,60.45,82692.0,52.4249,52.4336,52.4076,52.4163,82692.0
2021-08-10 15:30:00,60.46,60.47,60.44,60.46,107049.0,52.4249,52.4336,52.4076,52.4249,107049.0
2021-08-11 09:30:00,60.47,60.53,60.4,60.42,281139.0,52.4336,52.4856,52.3729,52.3903,281139.0
2021-08-11 10:00:00,60.42,60.49,60.42,60.49,39900.0,52.3903,52.451,52.3903,52.451,39900.0
2021-08-11 10:30:00,60.48,60.48,60.46,60.48,94045.0,52.4423,52.4423,52.4249,52.4423,94045.0
2021-08-11 11:00:00,60.47,60.48,60.46,60.48,60913.0,52.4336,52.4423,52.4249,52.4423,60913.0
2021-08-11 11:30:00,60.48,60.49,60.46,60.48,36330.0,52.4423,52.451,52.4249,52.4423,36330.0
2021-08-11 12:00:00,60.48,60.49,60.45,60.48,20066.0,52.4423,52.451,52.4163,52.4423,20066.0
2021-08-11 12:30:00,60.48,60.5,60.47,60.48,17775.0,52.4423,52.4596,52.4336,52.4423,17775.0
2021-08-11 13:00:00,60.48,60.64,60.46,60.56,226593.0,52.4423,52.581,52.4249,52.5116,226593.0
2021-08-11 13:30:00,60.57,60.6,60.56,60.59,66399.0,52.5203,52.5463,52.5116,52.5377,66399.0
2021-08-11 14:00:00,60.58,60.58,60.56,60.57,166616.0,52.529,52.529,52.5116,52.5203,166616.0
2021-08-11 14:30:00,60.57,60.58,60.52,60.53,79337.0,52.5203,52.529,52.477,52.4856,79337.0
2021-08-11 15:00:00,60.53,60.57,60.52,60.56,63548.0,52.4856,52.5203,52.477,52.5116,63548.0
2021-08-11 15:30:00,60.57,60.58,60.54,60.55,88347.0,52.5203,52.529,52.4943,52.503,88347.0
2021-08-12 09:30:00,60.52,60.52,60.48,60.51,241524.0,52.477,52.477,52.4423,52.4683,241524.0
2021-08-12 10:00:00,60.51,60.56,60.49,60.54,99107.0,52.4683,52.5116,52.451,52.4943,99107.0
2021-08-12 10:30:00,60.55,60.57,60.54,60.57,10102.0,52.503,52.5203,52.4943,52.5203,10102.0
2021-08-12 11:00:00,60.57,60.57,60.55,60.56,25011.0,52.5203,52.5203,52.503,52.5116,25011.0
2021-08-12 11:30:00,60.57,60.58,60.56,60.57,15559.0,52.5203,52.529,52.5116,52.5203,15559.0
2021-08-12 12:00:00,60.57,60.57,60.53,60.54,54422.0,52.5203,52.5203,52.4856,52.4943,54422.0
2021-08-12 12:30:00,60.54,60.55,60.53,60.54,15069.0,52.4943,52.503,52.4856,52.4943,15069.0
2021-08-12 13:00:00,60.54,60.55,60.5,60.51,106406.0,52.4943,52.503,52.4596,52.4683,106406.0
2021-08-12 13:30:00,60.51,60.55,60.51,60.54,50729.0,52.4683,52.503,52.4683,52.4943,50729.0
2021-08-12 14:00:00,60.54,60.56,60.53,60.55,22800.0,52.4943,52.5116,52.4856,52.503,22800.0
2021-08-12 14:30:00,60.55,60.56,60.53,60.54,73614.0,52.503,52.5116,52.4856,52.4943,73614.0
2021-08-12 15:00:00,60.54,60.55,60.53,60.54,49760.0,52.4943,52.503,52.4856,52.4943,49760.0
2021-08-12 15:30:00,60.55,60.58,60.54,60.58,240665.0,52.503,52.529,52.4943,52.529,240665.0
2021-08-13 09:30:00,60.64,60.66,60.62,60.65,62625.0,52.581,52.5984,52.5637,52.5897,62625.0
2021-08-13 10:00:00,60.65,60.77,60.65,60.71,67360.0,52.5897,52.6937,52.5897,52.6417,67360.0
2021-08-13 10:30:00,60.71,60.74,60.71,60.73,54547.0,52.6417,52.6677,52.6417,52.6591,54547.0
2021-08-13 11:00:00,60.73,60.73,60.7,60.7,36124.0,52.6591,52.6591,52.633,52.633,36124.0
2021-08-13 11:30:00,60.7,60.74,60.7,60.73,15217.0,52.633,52.6677,52.633,52.6591,15217.0
2021-08-13 12:00:00,60.73,60.75,60.72,60.73,10835.0,52.6591,52.6764,52.6504,52.6591,10835.0
2021-08-13 12:30:00,60.73,60.74,60.72,60.74,20946.0,52.6591,52.6677,52.6504,52.6677,20946.0
2021-08-13 13:00:00,60.73,60.74,60.73,60.74,14286.0,52.6591,52.6677,52.6591,52.6677,14286.0
2021-08-13 13:30:00,60.73,60.75,60.72,60.73,19637.0,52.6591,52.6764,52.6504,52.6591,19637.0
2021-08-13 14:00:00,60.73,60.74,60.72,60.73,10130.0,52.6591,52.6677,52.6504,52.6591,10130.0
2021-08-13 14:30:00,60.73,60.76,60.73,60.76,68668.0,52.6591,52.6851,52.6591,52.6851,68668.0
2021-08-13 15:00:00,60.75,60.76,60.75,60.75,14493.0,52.6764,52.6851,52.6764,52.6764,14493.0
2021-08-13 15:30:00,60.76,60.79,60.75,60.79,51070.0,52.6851,52.7111,52.6764,52.7111,51070.0
2021-08-16 09:30:00,60.89,60.97,60.87,60.97,81433.0,52.7978,52.8672,52.7804,52.8672,81433.0
2021-08-16 10:00:00,60.96,60.96,60.89,60.94,32257.0,52.8585,52.8585,52.7978,52.8411,32257.0
2021-08-16 10:30:00,60.93,60.94,60.92,60.92,16414.0,52.8325,52.8411,52.8238,52.8238,16414.0
2021-08-16 11:00:00,60.91,60.92,60.88,60.9,19375.0,52.8151,52.8238,52.7891,52.8065,19375.0
2021-08-16 11:30:00,60.89,60.9,60.88,60.9,26389.0,52.7978,52.8065,52.7891,52.8065,26389.0
2021-08-16 12:00:00,60.9,60.9,60.89,60.9,20608.0,52.8065,52.8065,52.7978,52.8065,20608.0
2021-08-16 12:30:00,60.9,60.9,60.89,60.89,35918.0,52.8065,52.8065,52.7978,52.7978,35918.0
2021-08-16 13:00:00,60.9,60.9,60.88,60.89,8144.0,52.8065,52.8065,52.7891,52.7978,8144.0
2021-08-16 13:30:00,60.89,60.91,60.89,60.9,748503.0,52.7978,52.8151,52.7978,52.8065,748503.0
2021-08-16 14:00:00,60.9,60.9,60.88,60.89,600107.0,52.8065,52.8065,52.7891,52.7978,600107.0
2021-08-16 14:30:00,60.88,60.89,60.86,60.87,1232682.0,52.7891,52.7978,52.7718,52.7804,1232682.0
2021-08-16 15:00:00,60.87,60.88,60.86,60.87,82051.0,52.7804,52.7891,52.7718,52.7804,82051.0
2021-08-16 15:30:00,60.87,60.87,60.84,60.84,60678.0,52.7804,52.7804,52.7544,52.7544,60678.0
2021-08-17 09:30:00,60.81,60.83,60.79,60.8,99994.0,52.7284,52.7458,52.7111,52.7198,99994.0
2021-08-17 10:00:00,60.79,60.81,60.78,60.81,53794.0,52.7111,52.7284,52.7024,52.7284,53794.0
2021-08-17 10:30:00,60.81,60.82,60.77,60.8,23286.0,52.7284,52.7371,52.6937,52.7198,23286.0
2021-08-17 11:00:00,60.79,60.8,60.76,60.77,114019.0,52.7111,52.7198,52.6851,52.6937,114019.0
2021-08-17 11:30:00,60.77,60.78,60.76,60.77,93832.0,52.6937,52.7024,52.6851,52.6937,93832.0
2021-08-17 12:00:00,60.78,60.82,60.77,60.81,36470.0,52.7024,52.7371,52.6937,52.7284,36470.0
2021-08-17 12:30:00,60.81,60.82,60.8,60.82,25201.0,52.7284,52.7371,52.7198,52.7371,25201.0
2021-08-17 13:00:00,60.81,60.85,60.81,60.85,29009.0,52.7284,52.7631,52.7284,52.7631,29009.0
2021-08-17 13:30:00,60.85,60.85,60.82,60.83,137071.0,52.7631,52.7631,52.7371,52.7458,137071.0
2021-08-17 14:00:00,60.83,60.83,60.81,60.82,151931.0,52.7458,52.7458,52.7284,52.7371,151931.0
2021-08-17 14:30:00,60.82,60.82,60.79,60.79,177221.0,52.7371,52.7371,52.7111,52.7111,177221.0
2021-08-17 15:00:00,60.8,60.8,60.78,60.79,124228.0,52.7198,52.7198,52.7024,52.7111,124228.0
2021-08-17 15:30:00,60.79,60.79,60.77,60.78,204052.0,52.7111,52.7111,52.6937,52.7024,204052.0
2021-08-18 09:30:00,60.77,60.79,60.75,60.78,260956.0,52.6937,52.7111,52.6764,52.7024,260956.0
2021-08-18 10:00:00,60.77,60.8,60.77,60.78,207295.0,52.6937,52.7198,52.6937,52.7024,207295.0
2021-08-18 10:30:00,60.77,60.79,60.74,60.75,177171.0,52.6937,52.7111,52.6677,52.6764,177171.0
2021-08-18 11:00:00,60.75,60.76,60.72,60.74,26981.0,52.6764,52.6851,52.6504,52.6677,26981.0
2021-08-18 11:30:00,60.75,60.76,60.74,60.75,20421.0,52.6764,52.6851,52.6677,52.6764,20421.0
2021-08-18 12:00:00,60.75,60.75,60.7,60.71,77106.0,52.6764,52.6764,52.633,52.6417,77106.0
2021-08-18 12:30:00,60.71,60.71,60.68,60.7,81866.0,52.6417,52.6417,52.6157,52.633,81866.0
2021-08-18 13:00:00,60.7,60.72,60.63,60.63,165875.0,52.633,52.6504,52.5723,52.5723,165875.0
2021-08-18 13:30:00,60.64,60.67,60.63,60.64,61565.0,52.581,52.607,52.5723,52.581,61565.0
2021-08-18 14:00:00,60.63,60.77,60.63,60.75,100560.0,52.5723,52.6937,52.5723,52.6764,100560.0
2021-08-18 14:30:00,60.75,60.76,60.71,60.73,70952.0,52.6764,52.6851,52.6417,52.6591,70952.0
2021-08-18 15:00:00,60.73,60.75,60.72,60.73,108562.0,52.6591,52.6764,52.6504,52.6591,108562.0
2021-08-18 15:30:00,60.73,60.73,60.68,60.69,117401.0,52.6591,52.6591,52.6157,52.6244,117401.0
2021-08-19 09:30:00,60.77,60.77,60.71,60.75,291782.0,52.6937,52.6937,52.6417,52.6764,291782.0
2021-08-19 10:00:00,60.76,60.76,60.71,60.73,214671.0,52.6851,52.6851,52.6417,52.6591,214671.0
2021-08-19 10:30:00,60.73,60.77,60.72,60.76,74135.0,52.6591,52.6937,52.6504,52.6851,74135.0
2021-08-19 11:00:00,60.76,60.82,60.76,60.81,61627.0,52.6851,52.7371,52.6851,52.7284,61627.0
2021-08-19 11:30:00,60.81,60.85,60.81,60.84,18204.0,52.7284,52.7631,52.7284,52.7544,18204.0
2021-08-19 12:00:00,60.84,60.84,60.81,60.82,28361.0,52.7544,52.7544,52.7284,52.7371,28361.0
2021-08-19 12:30:00,60.82,60.82,60.81,60.82,123464.0,52.7371,52.7371,52.7284,52.7371,123464.0
2021-08-19 13:00:00,60.82,60.82,60.79,60.8,91754.0,52.7371,52.7371,52.7111,52.7198,91754.0
2021-08-19 13:30:00,60.81,60.82,60.79,60.82,182165.0,52.7284,52.7371,52.7111,52.7371,182165.0
2021-08-19 14:00:00,60.82,60.82,60.79,60.8,63039.0,52.7371,52.7371,52.7111,52.7198,63039.0
2021-08-19 14:30:00,60.8,60.82,60.79,60.8,50974.0,52.7198,52.7371,52.7111,52.7198,50974.0
2021-08-19 15:00:00,60.8,60.81,60.79,60.8,148677.0,52.7198,52.7284,52.7111,52.7198,148677.0
2021-08-19 15:30:00,60.8,60.81,60.79,60.8,279621.0,52.7198,52.7284,52.7111,52.7198,279621.0
2021-08-20 09:30:00,60.83,60.84,60.77,60.8,102298.0,52.7458,52.7544,52.6937,52.7198,102298.0
2021-08-20 10:00:00,60.8,60.81,60.77,60.79,100466.0,52.7198,52.7284,52.6937,52.7111,100466.0
2021-08-20 10:30:00,60.78,60.83,60.78,60.81,139488.0,52.7024,52.7458,52.7024,52.7284,139488.0
2021-08-20 11:00:00,60.8,60.81,60.78,60.79,16628.0,52.7198,52.7284,52.7024,52.7111,16628.0
2021-08-20 11:30:00,60.8,60.8,60.77,60.79,7117.0,52.7198,52.7198,52.6937,52.7111,7117.0
2021-08-20 12:00:00,60.79,60.79,60.77,60.79,20389.0,52.7111,52.7111,52.6937,52.7111,20389.0
2021-08-20 12:30:00,60.79,60.79,60.77,60.78,24181.0,52.7111,52.7111,52.6937,52.7024,24181.0
2021-08-20 13:00:00,60.78,60.78,60.75,60.76,78438.0,52.7024,52.7024,52.6764,52.6851,78438.0
2021-08-20 13:30:00,60.76,60.78,60.74,60.78,27173.0,52.6851,52.7024,52.6677,52.7024,27173.0
2021-08-20 14:00:00,60.78,60.78,60.76,60.77,14651.0,52.7024,52.7024,52.6851,52.6937,14651.0
2021-08-20 14:30:00,60.77,60.77,60.76,60.77,20554.0,52.6937,52.6937,52.6851,52.6937,20554.0
2021-08-20 15:00:00,60.77,60.78,60.76,60.78,216456.0,52.6937,52.7024,52.6851,52.7024,216456.0
2021-08-20 15:30:00,60.78,60.79,60.76,60.78,136555.0,52.7024,52.7111,52.6851,52.7024,136555.0
2021-08-23 09:30:00,60.78,60.81,60.76,60.78,197209.0,52.7024,52.7284,52.6851,52.7024,197209.0
2021-08-23 10:00:00,60.78,60.82,60.77,60.81,92053.0,52.7024,52.7371,52.6937,52.7284,92053.0
2021-08-23 10:30:00,60.81,60.84,60.79,60.8,92442.0,52.7284,52.7544,52.7111,52.7198,92442.0
2021-08-23 11:00:00,60.79,60.81,60.79,60.8,18178.0,52.7111,52.7284,52.7111,52.7198,18178.0
2021-08-23 11:30:00,60.8,60.81,60.79,60.81,57891.0,52.7198,52.7284,52.7111,52.7284,57891.0
2021-08-23 12:00:00,60.81,60.82,60.8,60.8,163511.0,52.7284,52.7371,52.7198,52.7198,163511.0
2021-08-23 12:30:00,60.8,60.82,60.8,60.82,102298.0,52.7198,52.7371,52.7198,52.7371,102298.0
2021-08-23 13:00:00,60.82,60.83,60.81,60.82,112805.0,52.7371,52.7458,52.7284,52.7371,112805.0
2021-08-23 13:30:00,60.82,60.83,60.82,60.83,86249.0,52.7371,52.7458,52.7371,52.7458,86249.0
2021-08-23 14:00:00,60.82,60.83,60.81,60.82,63410.0,52.7371,52.7458,52.7284,52.7371,63410.0
2021-08-23 14:30:00,60.81,60.82,60.81,60.82,134543.0,52.7284,52.7371,52.7284,52.7371,134543.0
2021-08-23 15:00:00,60.82,60.83,60.81,60.83,93933.0,52.7371,52.7458,52.7284,52.7458,93933.0
2021-08-23 15:30:00,60.83,60.83,60.81,60.82,266361.0,52.7458,52.7458,52.7284,52.7371,266361.0
2021-08-24 09:30:00,60.78,60.78,60.7,60.75,145150.0,52.7024,52.7024,52.633,52.6764,145150.0
2021-08-24 10:00:00,60.76,60.8,60.76,60.77,99241.0,52.6851,52.7198,52.6851,52.6937,99241.0
2021-08-24 10:30:00,60.78,60.79,60.75,60.75,74505.0,52.7024,52.7111,52.6764,52.6764,74505.0
2021-08-24 11:00:00,60.75,60.77,60.74,60.77,24820.0,52.6764,52.6937,52.6677,52.6937,24820.0
2021-08-24 11:30:00,60.77,60.77,60.75,60.76,18272.0,52.6937,52.6937,52.6764,52.6851,18272.0
2021-08-24 12:00:00,60.76,60.76,60.73,60.75,46388.0,52.6851,52.6851,52.6591,52.6764,46388.0
2021-08-24 12:30:00,60.74,60.75,60.72,60.73,35349.0,52.6677,52.6764,52.6504,52.6591,35349.0
2021-08-24 13:00:00,60.73,60.76,60.73,60.76,163570.0,52.6591,52.6851,52.6591,52.6851,163570.0
2021-08-24 13:30:00,60.76,60.76,60.73,60.73,49056.0,52.6851,52.6851,52.6591,52.6591,49056.0
2021-08-24 14:00:00,60.73,60.74,60.73,60.73,36551.0,52.6591,52.6677,52.6591,52.6591,36551.0
2021-08-24 14:30:00,60.74,60.74,60.73,60.73,35154.0,52.6677,52.6677,52.6591,52.6591,35154.0
2021-08-24 15:00:00,60.73,60.74,60.72,60.72,40729.0,52.6591,52.6677,52.6504,52.6504,40729.0
2021-08-24 15:30:00,60.72,60.73,60.69,60.7,107460.0,52.6504,52.6591,52.6244,52.633,107460.0
2021-08-25 09:30:00,60.71,60.73,60.67,60.71,108389.0,52.6417,52.6591,52.607,52.6417,108389.0
2021-08-25 10:00:00,60.71,60.71,60.66,60.67,217211.0,52.6417,52.6417,52.5984,52.607,217211.0
2021-08-25 10:30:00,60.66,60.67,60.6,60.61,165486.0,52.5984,52.607,52.5463,52.555,165486.0
2021-08-25 11:00:00,60.61,60.64,60.6,60.62,31015.0,52.555,52.581,52.5463,52.5637,31015.0
2021-08-25 11:30:00,60.62,60.64,60.61,60.63,19159.0,52.5637,52.581,52.555,52.5723,19159.0
2021-08-25 12:00:00,60.63,60.64,60.62,60.64,9082.0,52.5723,52.581,52.5637,52.581,9082.0
2021-08-25 12:30:00,60.65,60.65,60.63,60.63,15412.0,52.5897,52.5897,52.5723,52.5723,15412.0
2021-08-25 13:00:00,60.63,60.65,60.58,60.59,826955.0,52.5723,52.5897,52.529,52.5377,826955.0
2021-08-25 13:30:00,60.59,60.63,60.57,60.62,32982.0,52.5377,52.5723,52.5203,52.5637,32982.0
2021-08-25 14:00:00,60.62,60.63,60.62,60.63,15216.0,52.5637,52.5723,52.5637,52.5723,15216.0
2021-08-25 14:30:00,60.63,60.64,60.62,60.62,64008.0,52.5723,52.581,52.5637,52.5637,64008.0
2021-08-25 15:00:00,60.62,60.62,60.6,60.6,56987.0,52.5637,52.5637,52.5463,52.5463,56987.0
2021-08-25 15:30:00,60.61,60.62,60.6,60.6,58201.0,52.555,52.5637,52.5463,52.5463,58201.0
2021-08-26 09:30:00,60.63,60.64,60.52,60.55,34733.0,52.5723,52.581,52.477,52.503,34733.0
2021-08-26 10:00:00,60.53,60.57,60.53,60.57,16126.0,52.4856,52.5203,52.4856,52.5203,16126.0
2021-08-26 10:30:00,60.56,60.58,60.54,60.56,122152.0,52.5116,52.529,52.4943,52.5116,122152.0
2021-08-26 11:00:00,60.55,60.59,60.54,60.57,49337.0,52.503,52.5377,52.4943,52.5203,49337.0
2021-08-26 11:30:00,60.58,60.58,60.55,60.55,25039.0,52.529,52.529,52.503,52.503,25039.0
2021-08-26 12:00:00,60.55,60.56,60.53,60.55,48434.0,52.503,52.5116,52.4856,52.503,48434.0
2021-08-26 12:30:00,60.55,60.55,60.54,60.55,135610.0,52.503,52.503,52.4943,52.503,135610.0
2021-08-26 13:00:00,60.55,60.61,60.54,60.61,188740.0,52.503,52.555,52.4943,52.555,188740.0
2021-08-26 13:30:00,60.61,60.62,60.59,60.6,25087.0,52.555,52.5637,52.5377,52.5463,25087.0
2021-08-26 14:00:00,60.6,60.61,60.59,60.6,33795.0,52.5463,52.555,52.5377,52.5463,33795.0
2021-08-26 14:30:00,60.6,60.61,60.59,60.6,92178.0,52.5463,52.555,52.5377,52.5463,92178.0
2021-08-26 15:00:00,60.61,60.61,60.59,60.6,60134.0,52.555,52.555,52.5377,52.5463,60134.0
2021-08-26 15:30:00,60.6,60.61,60.58,60.6,144332.0,52.5463,52.555,52.529,52.5463,144332.0
2021-08-27 09:30:00,60.61,60.62,60.53,60.6,189140.0,52.555,52.5637,52.4856,52.5463,189140.0
2021-08-27 10:00:00,60.59,60.71,60.56,60.65,165657.0,52.5377,52.6417,52.5116,52.5897,165657.0
2021-08-27 10:30:00,60.67,60.74,60.65,60.72,47398.0,52.607,52.6677,52.5897,52.6504,47398.0
2021-08-27 11:00:00,60.72,60.73,60.69,60.72,38960.0,52.6504,52.6591,52.6244,52.6504,38960.0
2021-08-27 11:30:00,60.73,60.76,60.71,60.75,185026.0,52.6591,52.6851,52.6417,52.6764,185026.0
2021-08-27 12:00:00,60.75,60.77,60.74,60.75,259679.0,52.6764,52.6937,52.6677,52.6764,259679.0
2021-08-27 12:30:00,60.74,60.76,60.73,60.76,51780.0,52.6677,52.6851,52.6591,52.6851,51780.0
2021-08-27 13:00:00,60.76,60.77,60.76,60.77,12353.0,52.6851,52.6937,52.6851,52.6937,12353.0
2021-08-27 13:30:00,60.77,60.77,60.75,60.75,36267.0,52.6937,52.6937,52.6764,52.6764,36267.0
2021-08-27 14:00:00,60.76,60.77,60.75,60.77,66462.0,52.6851,52.6937,52.6764,52.6937,66462.0
2021-08-27 14:30:00,60.77,60.78,60.76,60.77,106845.0,52.6937,52.7024,52.6851,52.6937,106845.0
2021-08-27 15:00:00,60.78,60.81,60.77,60.8,61611.0,52.7024,52.7284,52.6937,52.7198,61611.0
2021-08-27 15:30:00,60.79,60.8,60.78,60.79,128949.0,52.7111,52.7198,52.7024,52.7111,128949.0
2021-08-30 09:30:00,60.77,60.82,60.77,60.81,165890.0,52.6937,52.7371,52.6937,52.7284,165890.0
2021-08-30 10:00:00,60.82,60.86,60.81,60.83,175625.0,52.7371,52.7718,52.7284,52.7458,175625.0
2021-08-30 10:30:00,60.83,60.85,60.82,60.84,17041.0,52.7458,52.7631,52.7371,52.7544,17041.0
2021-08-30 11:00:00,60.85,60.87,60.85,60.86,31233.0,52.7631,52.7804,52.7631,52.7718,31233.0
2021-08-30 11:30:00,60.87,60.88,60.86,60.87,20517.0,52.7804,52.7891,52.7718,52.7804,20517.0
2021-08-30 12:00:00,60.87,60.88,60.87,60.87,9485.0,52.7804,52.7891,52.7804,52.7804,9485.0
2021-08-30 12:30:00,60.86,60.87,60.85,60.87,23893.0,52.7718,52.7804,52.7631,52.7804,23893.0
2021-08-30 13:00:00,60.86,60.87,60.86,60.87,18103.0,52.7718,52.7804,52.7718,52.7804,18103.0
2021-08-30 13:30:00,60.87,60.87,60.86,60.87,22650.0,52.7804,52.7804,52.7718,52.7804,22650.0
2021-08-30 14:00:00,60.86,60.87,60.86,60.87,5440.0,52.7718,52.7804,52.7718,52.7804,5440.0
2021-08-30 14:30:00,60.86,60.89,60.86,60.89,13713.0,52.7718,52.7978,52.7718,52.7978,13713.0
2021-08-30 15:00:00,60.88,60.89,60.87,60.89,133441.0,52.7891,52.7978,52.7804,52.7978,133441.0
2021-08-30 15:30:00,60.89,60.91,60.88,60.9,194792.0,52.7978,52.8151,52.7891,52.8065,194792.0
2021-08-31 09:30:00,60.89,60.95,60.86,60.94,150692.0,52.7978,52.8498,52.7718,52.8411,150692.0
2021-08-31 10:00:00,60.94,60.97,60.91,60.93,588158.0,52.8411,52.8672,52.8151,52.8325,588158.0
2021-08-31 10:30:00,60.93,60.94,60.85,60.87,96478.0,52.8325,52.8411,52.7631,52.7804,96478.0
2021-08-31 11:00:00,60.87,60.87,60.84,60.86,189282.0,52.7804,52.7804,52.7544,52.7718,189282.0
2021-08-31 11:30:00,60.86,60.88,60.85,60.87,165531.0,52.7718,52.7891,52.7631,52.7804,165531.0
2021-08-31 12:00:00,60.87,60.87,60.82,60.84,1222512.0,52.7804,52.7804,52.7371,52.7544,1222512.0
2021-08-31 12:30:00,60.84,60.87,60.83,60.87,186383.0,52.7544,52.7804,52.7458,52.7804,186383.0
2021-08-31 13:00:00,60.87,60.87,60.85,60.86,74645.0,52.7804,52.7804,52.7631,52.7718,74645.0
2021-08-31 13:30:00,60.85,60.87,60.84,60.87,40911.0,52.7631,52.7804,52.7544,52.7804,40911.0
2021-08-31 14:00:00,60.87,60.87,60.86,60.87,33940.0,52.7804,52.7804,52.7718,52.7804,33940.0
2021-08-31 14:30:00,60.87,60.88,60.86,60.87,241515.0,52.7804,52.7891,52.7718,52.7804,241515.0
2021-08-31 15:00:00,60.87,60.88,60.86,60.86,137890.0,52.7804,52.7891,52.7718,52.7718,137890.0
2021-08-31 15:30:00,60.87,60.87,60.83,60.83,300178.0,52.7804,52.7804,52.7458,52.7458,300178.0
2021-09-01 09:30:00,60.79,60.8,60.72,60.72,46616.0,52.8064,52.8151,52.7456,52.7456,46616.0
2021-09-01 10:00:00,60.72,60.74,60.71,60.73,206285.0,52.7456,52.763,52.7369,52.7543,206285.0
2021-09-01 10:30:00,60.72,60.73,60.67,60.67,614110.0,52.7456,52.7543,52.7022,52.7022,614110.0
2021-09-01 11:00:00,60.68,60.71,60.67,60.69,128874.0,52.7109,52.7369,52.7022,52.7195,128874.0
2021-09-01 11:30:00,60.7,60.71,60.68,60.7,76350.0,52.7282,52.7369,52.7109,52.7282,76350.0
2021-09-01 12:00:00,60.7,60.71,60.7,60.71,295994.0,52.7282,52.7369,52.7282,52.7369,295994.0
2021-09-01 12:30:00,60.71,60.71,60.68,60.7,112242.0,52.7369,52.7369,52.7109,52.7282,112242.0
2021-09-01 13:00:00,60.71,60.73,60.7,60.73,94856.0,52.7369,52.7543,52.7282,52.7543,94856.0
2021-09-01 13:30:00,60.73,60.75,60.72,60.75,165984.0,52.7543,52.7717,52.7456,52.7717,165984.0
2021-09-01 14:00:00,60.75,60.76,60.74,60.75,48518.0,52.7717,52.7804,52.763,52.7717,48518.0
2021-09-01 14:30:00,60.75,60.76,60.74,60.75,176962.0,52.7717,52.7804,52.763,52.7717,176962.0
2021-09-01 15:00:00,60.75,60.76,60.75,60.76,95739.0,52.7717,52.7804,52.7717,52.7804,95739.0
2021-09-01 15:30:00,60.76,60.78,60.75,60.76,223563.0,52.7804,52.7977,52.7717,52.7804,223563.0
2021-09-02 09:30:00,60.81,60.83,60.8,60.8,866413.0,52.8238,52.8412,52.8151,52.8151,866413.0
2021-09-02 10:00:00,60.8,60.81,60.77,60.79,1039754.0,52.8151,52.8238,52.789,52.8064,1039754.0
2021-09-02 10:30:00,60.79,60.8,60.78,60.79,516538.0,52.8064,52.8151,52.7977,52.8064,516538.0
2021-09-02 11:00:00,60.8,60.81,60.78,60.8,513183.0,52.8151,52.8238,52.7977,52.8151,513183.0
2021-09-02 11:30:00,60.8,60.81,60.79,60.8,516034.0,52.8151,52.8238,52.8064,52.8151,516034.0
2021-09-02 12:00:00,60.8,60.8,60.79,60.8,422188.0,52.8151,52.8151,52.8064,52.8151,422188.0
2021-09-02 12:30:00,60.8,60.8,60.79,60.8,17749.0,52.8151,52.8151,52.8064,52.8151,17749.0
2021-09-02 13:00:00,60.8,60.8,60.79,60.8,15695.0,52.8151,52.8151,52.8064,52.8151,15695.0
2021-09-02 13:30:00,60.8,60.8,60.78,60.78,34445.0,52.8151,52.8151,52.7977,52.7977,34445.0
2021-09-02 14:00:00,60.79,60.8,60.78,60.79,60586.0,52.8064,52.8151,52.7977,52.8064,60586.0
2021-09-02 14:30:00,60.79,60.79,60.78,60.79,62356.0,52.8064,52.8064,52.7977,52.8064,62356.0
2021-09-02 15:00:00,60.79,60.8,60.79,60.8,49494.0,52.8064,52.8151,52.8064,52.8151,49494.0
2021-09-02 15:30:00,60.8,60.82,60.79,60.82,86903.0,52.8151,52.8325,52.8064,52.8325,86903.0
2021-09-03 09:30:00,60.71,60.73,60.68,60.71,218747.0,52.7369,52.7543,52.7109,52.7369,218747.0
2021-09-03 10:00:00,60.71,60.72,60.69,60.72,47100.0,52.7369,52.7456,52.7195,52.7456,47100.0
2021-09-03 10:30:00,60.72,60.75,60.71,60.72,13453.0,52.7456,52.7717,52.7369,52.7456,13453.0
2021-09-03 11:00:00,60.72,60.74,60.71,60.73,61242.0,52.7456,52.763,52.7369,52.7543,61242.0
2021-09-03 11:30:00,60.72,60.73,60.71,60.72,36139.0,52.7456,52.7543,52.7369,52.7456,36139.0
2021-09-03 12:00:00,60.72,60.73,60.72,60.73,12121.0,52.7456,52.7543,52.7456,52.7543,12121.0
2021-09-03 12:30:00,60.73,60.74,60.72,60.73,43791.0,52.7543,52.763,52.7456,52.7543,43791.0
2021-09-03 13:00:00,60.73,60.73,60.71,60.72,27690.0,52.7543,52.7543,52.7369,52.7456,27690.0
2021-09-03 13:30:00,60.72,60.73,60.71,60.73,209846.0,52.7456,52.7543,52.7369,52.7543,209846.0
2021-09-03 14:00:00,60.73,60.74,60.72,60.73,37010.0,52.7543,52.763,52.7456,52.7543,37010.0
2021-09-03 14:30:00,60.74,60.75,60.73,60.75,65014.0,52.763,52.7717,52.7543,52.7717,65014.0
2021-09-03 15:00:00,60.74,60.75,60.74,60.74,42090.0,52.763,52.7717,52.763,52.763,42090.0
2021-09-03 15:30:00,60.75,60.75,60.7,60.72,145212.0,52.7717,52.7717,52.7282,52.7456,145212.0
2021-09-07 09:30:00,60.55,60.58,60.51,60.52,97892.0,52.5979,52.624,52.5632,52.5719,97892.0
2021-09-07 10:00:00,60.52,60.52,60.48,60.48,96422.0,52.5719,52.5719,52.5371,52.5371,96422.0
2021-09-07 10:30:00,60.49,60.51,60.47,60.47,103421.0,52.5458,52.5632,52.5284,52.5284,103421.0
2021-09-07 11:00:00,60.48,60.49,60.47,60.48,156926.0,52.5371,52.5458,52.5284,52.5371,156926.0
2021-09-07 11:30:00,60.48,60.51,60.48,60.51,41933.0,52.5371,52.5632,52.5371,52.5632,41933.0
2021-09-07 12:00:00,60.52,60.52,60.51,60.52,116700.0,52.5719,52.5719,52.5632,52.5719,116700.0
2021-09-07 12:30:00,60.51,60.53,60.5,60.52,27842.0,52.5632,52.5806,52.5545,52.5719,27842.0
2021-09-07 13:00:00,60.52,60.52,60.5,60.51,47625.0,52.5719,52.5719,52.5545,52.5632,47625.0
2021-09-07 13:30:00,60.51,60.53,60.5,60.53,88759.0,52.5632,52.5806,52.5545,52.5806,88759.0
2021-09-07 14:00:00,60.53,60.57,60.53,60.57,52618.0,52.5806,52.6153,52.5806,52.6153,52618.0
2021-09-07 14:30:00,60.57,60.57,60.52,60.53,121341.0,52.6153,52.6153,52.5719,52.5806,121341.0
2021-09-07 15:00:00,60.53,60.54,60.52,60.54,98009.0,52.5806,52.5892,52.5719,52.5892,98009.0
2021-09-07 15:30:00,60.53,60.54,60.52,60.53,136638.0,52.5806,52.5892,52.5719,52.5806,136638.0
2021-09-08 09:30:00,60.57,60.6,60.55,60.57,40960.0,52.6153,52.6414,52.5979,52.6153,40960.0
2021-09-08 10:00:00,60.55,60.57,60.54,60.57,49936.0,52.5979,52.6153,52.5892,52.6153,49936.0
2021-09-08 10:30:00,60.56,60.58,60.55,60.57,43753.0,52.6066,52.624,52.5979,52.6153,43753.0
2021-09-08 11:00:00,60.56,60.57,60.54,60.56,37174.0,52.6066,52.6153,52.5892,52.6066,37174.0
2021-09-08 11:30:00,60.56,60.58,60.55,60.57,26753.0,52.6066,52.624,52.5979,52.6153,26753.0
2021-09-08 12:00:00,60.57,60.59,60.56,60.59,14759.0,52.6153,52.6327,52.6066,52.6327,14759.0
2021-09-08 12:30:00,60.58,60.61,60.58,60.6,34695.0,52.624,52.6501,52.624,52.6414,34695.0
2021-09-08 13:00:00,60.6,60.66,60.59,60.66,97858.0,52.6414,52.6935,52.6327,52.6935,97858.0
2021-09-08 13:30:00,60.66,60.68,60.65,60.66,60193.0,52.6935,52.7109,52.6848,52.6935,60193.0
2021-09-08 14:00:00,60.67,60.7,60.66,60.68,41788.0,52.7022,52.7282,52.6935,52.7109,41788.0
2021-09-08 14:30:00,60.69,60.69,60.67,60.67,71219.0,52.7195,52.7195,52.7022,52.7022,71219.0
2021-09-08 15:00:00,60.67,60.68,60.67,60.68,28315.0,52.7022,52.7109,52.7022,52.7109,28315.0
2021-09-08 15:30:00,60.67,60.68,60.64,60.65,98829.0,52.7022,52.7109,52.6761,52.6848,98829.0
2021-09-09 09:30:00,60.71,60.73,60.67,60.68,44062.0,52.7369,52.7543,52.7022,52.7109,44062.0
2021-09-09 10:00:00,60.69,60.73,60.67,60.73,26882.0,52.7195,52.7543,52.7022,52.7543,26882.0
2021-09-09 10:30:00,60.73,60.75,60.71,60.74,84766.0,52.7543,52.7717,52.7369,52.763,84766.0
2021-09-09 11:00:00,60.75,60.79,60.74,60.78,64362.0,52.7717,52.8064,52.763,52.7977,64362.0
2021-09-09 11:30:00,60.77,60.78,60.76,60.77,32178.0,52.789,52.7977,52.7804,52.789,32178.0
2021-09-09 12:00:00,60.78,60.8,60.77,60.8,13068.0,52.7977,52.8151,52.789,52.8151,13068.0
2021-09-09 12:30:00,60.8,60.8,60.78,60.79,153766.0,52.8151,52.8151,52.7977,52.8064,153766.0
2021-09-09 13:00:00,60.79,60.88,60.78,60.85,119908.0,52.8064,52.8846,52.7977,52.8585,119908.0
2021-09-09 13:30:00,60.84,60.86,60.83,60.85,83994.0,52.8498,52.8672,52.8412,52.8585,83994.0
2021-09-09 14:00:00,60.85,60.85,60.83,60.84,26505.0,52.8585,52.8585,52.8412,52.8498,26505.0
2021-09-09 14:30:00,60.84,60.84,60.81,60.82,33363.0,52.8498,52.8498,52.8238,52.8325,33363.0
2021-09-09 15:00:00,60.82,60.84,60.8,60.84,90238.0,52.8325,52.8498,52.8151,52.8498,90238.0
2021-09-09 15:30:00,60.83,60.84,60.81,60.83,79947.0,52.8412,52.8498,52.8238,52.8412,79947.0
2021-09-10 09:30:00,60.79,60.81,60.76,60.77,48721.0,52.8064,52.8238,52.7804,52.789,48721.0
2021-09-10 10:00:00,60.77,60.78,60.75,60.76,64378.0,52.789,52.7977,52.7717,52.7804,64378.0
2021-09-10 10:30:00,60.76,60.77,60.74,60.76,51367.0,52.7804,52.789,52.763,52.7804,51367.0
2021-09-10 11:00:00,60.76,60.76,60.72,60.72,34140.0,52.7804,52.7804,52.7456,52.7456,34140.0
2021-09-10 11:30:00,60.72,60.73,60.65,60.68,77240.0,52.7456,52.7543,52.6848,52.7109,77240.0
2021-09-10 12:00:00,60.68,60.7,60.67,60.7,27427.0,52.7109,52.7282,52.7022,52.7282,27427.0
2021-09-10 12:30:00,60.7,60.72,60.69,60.72,29672.0,52.7282,52.7456,52.7195,52.7456,29672.0
2021-09-10 13:00:00,60.72,60.73,60.71,60.72,39993.0,52.7456,52.7543,52.7369,52.7456,39993.0
2021-09-10 13:30:00,60.72,60.73,60.71,60.73,10849.0,52.7456,52.7543,52.7369,52.7543,10849.0
2021-09-10 14:00:00,60.73,60.73,60.72,60.73,20637.0,52.7543,52.7543,52.7456,52.7543,20637.0
2021-09-10 14:30:00,60.73,60.73,60.72,60.73,23918.0,52.7543,52.7543,52.7456,52.7543,23918.0
2021-09-10 15:00:00,60.73,60.73,60.71,60.72,58026.0,52.7543,52.7543,52.7369,52.7456,58026.0
2021-09-10 15:30:00,60.72,60.72,60.7,60.71,115534.0,52.7456,52.7456,52.7282,52.7369,115534.0
2021-09-13 09:30:00,60.77,60.8,60.77,60.8,19603.0,52.789,52.8151,52.789,52.8151,19603.0
2021-09-13 10:00:00,60.8,60.84,60.79,60.83,127123.0,52.8151,52.8498,52.8064,52.8412,127123.0
2021-09-13 10:30:00,60.83,60.84,60.81,60.83,18204.0,52.8412,52.8498,52.8238,52.8412,18204.0
2021-09-13 11:00:00,60.83,60.83,60.8,60.8,90955.0,52.8412,52.8412,52.8151,52.8151,90955.0
2021-09-13 11:30:00,60.8,60.82,60.79,60.82,103113.0,52.8151,52.8325,52.8064,52.8325,103113.0
2021-09-13 12:00:00,60.82,60.83,60.8,60.8,90832.0,52.8325,52.8412,52.8151,52.8151,90832.0
2021-09-13 12:30:00,60.8,60.81,60.79,60.8,226249.0,52.8151,52.8238,52.8064,52.8151,226249.0
2021-09-13 13:00:00,60.8,60.8,60.79,60.8,15909.0,52.8151,52.8151,52.8064,52.8151,15909.0
2021-09-13 13:30:00,60.8,60.81,60.79,60.8,49839.0,52.8151,52.8238,52.8064,52.8151,49839.0
2021-09-13 14:00:00,60.8,60.81,60.79,60.8,57135.0,52.8151,52.8238,52.8064,52.8151,57135.0
2021-09-13 14:30:00,60.8,60.81,60.79,60.8,120859.0,52.8151,52.8238,52.8064,52.8151,120859.0
2021-09-13 15:00:00,60.79,60.81,60.79,60.8,136116.0,52.8064,52.8238,52.8064,52.8151,136116.0
2021-09-13 15:30:00,60.8,60.81,60.78,60.8,121980.0,52.8151,52.8238,52.7977,52.8151,121980.0
2021-09-14 09:30:00,60.84,60.88,60.82,60.88,85128.0,52.8498,52.8846,52.8325,52.8846,85128.0
2021-09-14 10:00:00,60.88,60.91,60.86,60.91,139891.0,52.8846,52.9107,52.8672,52.9107,139891.0
2021-09-14 10:30:00,60.91,60.95,60.89,60.91,156607.0,52.9107,52.9454,52.8933,52.9107,156607.0
2021-09-14 11:00:00,60.91,60.91,60.86,60.87,43352.0,52.9107,52.9107,52.8672,52.8759,43352.0
2021-09-14 11:30:00,60.87,60.92,60.87,60.92,41215.0,52.8759,52.9193,52.8759,52.9193,41215.0
2021-09-14 12:00:00,60.91,60.91,60.88,60.9,27351.0,52.9107,52.9107,52.8846,52.902,27351.0
2021-09-14 12:30:00,60.9,60.92,60.89,60.91,75787.0,52.902,52.9193,52.8933,52.9107,75787.0
2021-09-14 13:00:00,60.92,60.92,60.89,60.9,27584.0,52.9193,52.9193,52.8933,52.902,27584.0
2021-09-14 13:30:00,60.89,60.9,60.88,60.9,28932.0,52.8933,52.902,52.8846,52.902,28932.0
2021-09-14 14:00:00,60.9,60.91,60.89,60.91,74745.0,52.902,52.9107,52.8933,52.9107,74745.0
2021-09-14 14:30:00,60.91,60.92,60.9,60.91,156897.0,52.9107,52.9193,52.902,52.9107,156897.0
2021-09-14 15:00:00,60.9,60.91,60.89,60.91,68044.0,52.902,52.9107,52.8933,52.9107,68044.0
2021-09-14 15:30:00,60.9,60.91,60.88,60.9,66140.0,52.902,52.9107,52.8846,52.902,66140.0
2021-09-15 09:30:00,60.85,60.86,60.8,60.83,157467.0,52.8585,52.8672,52.8151,52.8412,157467.0
2021-09-15 10:00:00,60.83,60.86,60.82,60.86,100251.0,52.8412,52.8672,52.8325,52.8672,100251.0
2021-09-15 10:30:00,60.85,60.88,60.84,60.87,102235.0,52.8585,52.8846,52.8498,52.8759,102235.0
2021-09-15 11:00:00,60.86,60.87,60.82,60.83,100744.0,52.8672,52.8759,52.8325,52.8412,100744.0
2021-09-15 11:30:00,60.83,60.83,60.81,60.81,100415.0,52.8412,52.8412,52.8238,52.8238,100415.0
2021-09-15 12:00:00,60.82,60.82,60.79,60.8,121759.0,52.8325,52.8325,52.8064,52.8151,121759.0
2021-09-15 12:30:00,60.79,60.83,60.79,60.82,84825.0,52.8064,52.8412,52.8064,52.8325,84825.0
2021-09-15 13:00:00,60.81,60.83,60.81,60.83,127434.0,52.8238,52.8412,52.8238,52.8412,127434.0
2021-09-15 13:30:00,60.83,60.83,60.82,60.83,351009.0,52.8412,52.8412,52.8325,52.8412,351009.0
2021-09-15 14:00:00,60.83,60.83,60.82,60.83,271284.0,52.8412,52.8412,52.8325,52.8412,271284.0
2021-09-15 14:30:00,60.82,60.86,60.82,60.85,152095.0,52.8325,52.8672,52.8325,52.8585,152095.0
2021-09-15 15:00:00,60.86,60.87,60.85,60.86,171284.0,52.8672,52.8759,52.8585,52.8672,171284.0
2021-09-15 15:30:00,60.86,60.86,60.84,60.85,235799.0,52.8672,52.8672,52.8498,52.8585,235799.0
2021-09-16 09:30:00,60.7,60.7,60.66,60.7,48183.0,52.7282,52.7282,52.6935,52.7282,48183.0
2021-09-16 10:00:00,60.69,60.73,60.69,60.73,79171.0,52.7195,52.7543,52.7195,52.7543,79171.0
2021-09-16 10:30:00,60.73,60.76,60.72,60.74,66717.0,52.7543,52.7804,52.7456,52.763,66717.0
2021-09-16 11:00:00,60.74,60.79,60.73,60.74,33679.0,52.763,52.8064,52.7543,52.763,33679.0
2021-09-16 11:30:00,60.74,60.75,60.72,60.73,11173.0,52.763,52.7717,52.7456,52.7543,11173.0
2021-09-16 12:00:00,60.72,60.74,60.72,60.74,68623.0,52.7456,52.763,52.7456,52.763,68623.0
2021-09-16 12:30:00,60.73,60.76,60.73,60.75,24629.0,52.7543,52.7804,52.7543,52.7717,24629.0
2021-09-16 13:00:00,60.75,60.75,60.73,60.73,29516.0,52.7717,52.7717,52.7543,52.7543,29516.0
2021-09-16 13:30:00,60.73,60.74,60.73,60.73,48810.0,52.7543,52.763,52.7543,52.7543,48810.0
2021-09-16 14:00:00,60.73,60.74,60.73,60.74,41468.0,52.7543,52.763,52.7543,52.763,41468.0
2021-09-16 14:30:00,60.74,60.75,60.73,60.75,66499.0,52.763,52.7717,52.7543,52.7717,66499.0
2021-09-16 15:00:00,60.75,60.75,60.73,60.74,112189.0,52.7717,52.7717,52.7543,52.763,112189.0
2021-09-16 15:30:00,60.74,60.77,60.73,60.75,79943.0,52.763,52.789,52.7543,52.7717,79943.0
2021-09-17 09:30:00,60.64,60.65,60.59,60.65,262968.0,52.6761,52.6848,52.6327,52.6848,262968.0
2021-09-17 10:00:00,60.65,60.66,60.59,60.6,108542.0,52.6848,52.6935,52.6327,52.6414,108542.0
2021-09-17 10:30:00,60.6,60.62,60.59,60.62,193760.0,52.6414,52.6587,52.6327,52.6587,193760.0
2021-09-17 11:00:00,60.61,60.64,60.6,60.63,114242.0,52.6501,52.6761,52.6414,52.6674,114242.0
2021-09-17 11:30:00,60.63,60.66,60.61,60.64,73711.0,52.6674,52.6935,52.6501,52.6761,73711.0
2021-09-17 12:00:00,60.65,60.66,60.64,60.65,110511.0,52.6848,52.6935,52.6761,52.6848,110511.0
2021-09-17 12:30:00,60.65,60.67,60.64,60.66,122132.0,52.6848,52.7022,52.6761,52.6935,122132.0
2021-09-17 13:00:00,60.67,60.67,60.66,60.67,58370.0,52.7022,52.7022,52.6935,52.7022,58370.0
2021-09-17 13:30:00,60.67,60.67,60.66,60.67,83544.0,52.7022,52.7022,52.6935,52.7022,83544.0
2021-09-17 14:00:00,60.67,60.67,60.66,60.66,127125.0,52.7022,52.7022,52.6935,52.6935,127125.0
2021-09-17 14:30:00,60.66,60.67,60.66,60.67,110592.0,52.6935,52.7022,52.6935,52.7022,110592.0
2021-09-17 15:00:00,60.66,60.67,60.66,60.67,86785.0,52.6935,52.7022,52.6935,52.7022,86785.0
2021-09-17 15:30:00,60.66,60.67,60.63,60.64,327117.0,52.6935,52.7022,52.6674,52.6761,327117.0
2021-09-20 09:30:00,60.66,60.71,60.65,60.7,50810.0,52.6935,52.7369,52.6848,52.7282,50810.0
2021-09-20 10:00:00,60.7,60.73,60.69,60.73,84750.0,52.7282,52.7543,52.7195,52.7543,84750.0
2021-09-20 10:30:00,60.73,60.75,60.71,60.74,47639.0,52.7543,52.7717,52.7369,52.763,47639.0
2021-09-20 11:00:00,60.74,60.75,60.73,60.73,50128.0,52.763,52.7717,52.7543,52.7543,50128.0
2021-09-20 11:30:00,60.74,60.74,60.73,60.74,24726.0,52.763,52.763,52.7543,52.763,24726.0
2021-09-20 12:00:00,60.74,60.76,60.73,60.75,26508.0,52.763,52.7804,52.7543,52.7717,26508.0
2021-09-20 12:30:00,60.76,60.76,60.74,60.75,30395.0,52.7804,52.7804,52.763,52.7717,30395.0
2021-09-20 13:00:00,60.75,60.79,60.75,60.78,17452.0,52.7717,52.8064,52.7717,52.7977,17452.0
2021-09-20 13:30:00,60.77,60.78,60.76,60.77,20896.0,52.789,52.7977,52.7804,52.789,20896.0
2021-09-20 14:00:00,60.76,60.77,60.75,60.75,28658.0,52.7804,52.789,52.7717,52.7717,28658.0
2021-09-20 14:30:00,60.76,60.76,60.73,60.75,91553.0,52.7804,52.7804,52.7543,52.7717,91553.0
2021-09-20 15:00:00,60.74,60.77,60.74,60.77,21571.0,52.763,52.789,52.763,52.789,21571.0
2021-09-20 15:30:00,60.77,60.78,60.76,60.78,193187.0,52.789,52.7977,52.7804,52.7977,193187.0
2021-09-21 09:30:00,60.82,60.83,60.77,60.78,104023.0,52.8325,52.8412,52.789,52.7977,104023.0
2021-09-21 10:00:00,60.78,60.82,60.77,60.8,33137.0,52.7977,52.8325,52.789,52.8151,33137.0
2021-09-21 10:30:00,60.79,60.82,60.78,60.79,45166.0,52.8064,52.8325,52.7977,52.8064,45166.0
2021-09-21 11:00:00,60.79,60.8,60.78,60.8,25120.0,52.8064,52.8151,52.7977,52.8151,25120.0
2021-09-21 11:30:00,60.8,60.8,60.76,60.77,12727.0,52.8151,52.8151,52.7804,52.789,12727.0
2021-09-21 12:00:00,60.77,60.78,60.75,60.78,69730.0,52.789,52.7977,52.7717,52.7977,69730.0
2021-09-21 12:30:00,60.78,60.79,60.77,60.79,29575.0,52.7977,52.8064,52.789,52.8064,29575.0
2021-09-21 13:00:00,60.79,60.79,60.77,60.78,66420.0,52.8064,52.8064,52.789,52.7977,66420.0
2021-09-21 13:30:00,60.78,60.79,60.76,60.77,23358.0,52.7977,52.8064,52.7804,52.789,23358.0
2021-09-21 14:00:00,60.77,60.78,60.76,60.76,21472.0,52.789,52.7977,52.7804,52.7804,21472.0
2021-09-21 14:30:00,60.77,60.77,60.75,60.76,37747.0,52.789,52.789,52.7717,52.7804,37747.0
2021-09-21 15:00:00,60.75,60.76,60.74,60.76,73189.0,52.7717,52.7804,52.763,52.7804,73189.0
2021-09-21 15:30:00,60.76,60.77,60.75,60.76,54832.0,52.7804,52.789,52.7717,52.7804,54832.0
2021-09-22 09:30:00,60.76,60.78,60.75,60.78,70782.0,52.7804,52.7977,52.7717,52.7977,70782.0
2021-09-22 10:00:00,60.79,60.8,60.77,60.79,32982.0,52.8064,52.8151,52.789,52.8064,32982.0
2021-09-22 10:30:00,60.78,60.8,60.78,60.8,49923.0,52.7977,52.8151,52.7977,52.8151,49923.0
2021-09-22 11:00:00,60.79,60.81,60.78,60.79,36763.0,52.8064,52.8238,52.7977,52.8064,36763.0
2021-09-22 11:30:00,60.79,60.82,60.79,60.8,93601.0,52.8064,52.8325,52.8064,52.8151,93601.0
2021-09-22 12:00:00,60.8,60.81,60.79,60.8,86212.0,52.8151,52.8238,52.8064,52.8151,86212.0
2021-09-22 12:30:00,60.8,60.81,60.79,60.8,78647.0,52.8151,52.8238,52.8064,52.8151,78647.0
2021-09-22 13:00:00,60.8,60.8,60.79,60.8,47514.0,52.8151,52.8151,52.8064,52.8151,47514.0
2021-09-22 13:30:00,60.8,60.82,60.79,60.8,119944.0,52.8151,52.8325,52.8064,52.8151,119944.0
2021-09-22 14:00:00,60.8,60.87,60.72,60.85,142782.0,52.8151,52.8759,52.7456,52.8585,142782.0
2021-09-22 14:30:00,60.86,60.87,60.68,60.71,153857.0,52.8672,52.8759,52.7109,52.7369,153857.0
2021-09-22 15:00:00,60.7,60.81,60.7,60.79,155187.0,52.7282,52.8238,52.7282,52.8064,155187.0
2021-09-22 15:30:00,60.79,60.83,60.77,60.81,130344.0,52.8064,52.8412,52.789,52.8238,130344.0
2021-09-23 09:30:00,60.69,60.69,60.65,60.67,160291.0,52.7195,52.7195,52.6848,52.7022,160291.0
2021-09-23 10:00:00,60.67,60.69,60.66,60.67,68597.0,52.7022,52.7195,52.6935,52.7022,68597.0
2021-09-23 10:30:00,60.66,60.67,60.6,60.63,41655.0,52.6935,52.7022,52.6414,52.6674,41655.0
2021-09-23 11:00:00,60.62,60.63,60.52,60.55,83751.0,52.6587,52.6674,52.5719,52.5979,83751.0
2021-09-23 11:30:00,60.55,60.58,60.55,60.57,125256.0,52.5979,52.624,52.5979,52.6153,125256.0
2021-09-23 12:00:00,60.57,60.58,60.54,60.58,89133.0,52.6153,52.624,52.5892,52.624,89133.0
2021-09-23 12:30:00,60.58,60.59,60.56,60.57,45710.0,52.624,52.6327,52.6066,52.6153,45710.0
2021-09-23 13:00:00,60.57,60.59,60.56,60.59,39671.0,52.6153,52.6327,52.6066,52.6327,39671.0
2021-09-23 13:30:00,60.59,60.62,60.58,60.62,245082.0,52.6327,52.6587,52.624,52.6587,245082.0
2021-09-23 14:00:00,60.61,60.61,60.56,60.57,171227.0,52.6501,52.6501,52.6066,52.6153,171227.0
2021-09-23 14:30:00,60.58,60.58,60.56,60.56,140003.0,52.624,52.624,52.6066,52.6066,140003.0
2021-09-23 15:00:00,60.56,60.57,60.55,60.57,27871.0,52.6066,52.6153,52.5979,52.6153,27871.0
2021-09-23 15:30:00,60.57,60.57,60.53,60.53,376662.0,52.6153,52.6153,52.5806,52.5806,376662.0
2021-09-24 09:30:00,60.48,60.51,60.44,60.47,253997.0,52.5371,52.5632,52.5024,52.5284,253997.0
2021-09-24 10:00:00,60.47,60.51,60.44,60.45,213397.0,52.5284,52.5632,52.5024,52.5111,213397.0
2021-09-24 10:30:00,60.46,60.46,60.42,60.45,114427.0,52.5198,52.5198,52.485,52.5111,114427.0
2021-09-24 11:00:00,60.46,60.48,60.45,60.46,170216.0,52.5198,52.5371,52.5111,52.5198,170216.0
2021-09-24 11:30:00,60.46,60.48,60.45,60.48,96922.0,52.5198,52.5371,52.5111,52.5371,96922.0
2021-09-24 12:00:00,60.48,60.51,60.47,60.5,133456.0,52.5371,52.5632,52.5284,52.5545,133456.0
2021-09-24 12:30:00,60.49,60.5,60.46,60.47,142495.0,52.5458,52.5545,52.5198,52.5284,142495.0
2021-09-24 13:00:00,60.47,60.47,60.45,60.47,140376.0,52.5284,52.5284,52.5111,52.5284,140376.0
2021-09-24 13:30:00,60.47,60.47,60.45,60.46,120712.0,52.5284,52.5284,52.5111,52.5198,120712.0
2021-09-24 14:00:00,60.45,60.46,60.44,60.46,109360.0,52.5111,52.5198,52.5024,52.5198,109360.0
2021-09-24 14:30:00,60.46,60.47,60.45,60.46,231426.0,52.5198,52.5284,52.5111,52.5198,231426.0
2021-09-24 15:00:00,60.47,60.47,60.46,60.47,150640.0,52.5284,52.5284,52.5198,52.5284,150640.0
2021-09-24 15:30:00,60.47,60.48,60.46,60.48,224344.0,52.5284,52.5371,52.5198,52.5371,224344.0
2021-09-27 09:30:00,60.36,60.41,60.34,60.4,176637.0,52.4329,52.4763,52.4155,52.4676,176637.0
2021-09-27 10:00:00,60.4,60.44,60.4,60.44,212617.0,52.4676,52.5024,52.4676,52.5024,212617.0
2021-09-27 10:30:00,60.44,60.44,60.38,60.39,120171.0,52.5024,52.5024,52.4503,52.4589,120171.0
2021-09-27 11:00:00,60.39,60.42,60.37,60.38,77813.0,52.4589,52.485,52.4416,52.4503,77813.0
2021-09-27 11:30:00,60.38,60.4,60.35,60.38,392007.0,52.4503,52.4676,52.4242,52.4503,392007.0
2021-09-27 12:00:00,60.39,60.41,60.38,60.41,120960.0,52.4589,52.4763,52.4503,52.4763,120960.0
2021-09-27 12:30:00,60.41,60.41,60.38,60.38,92388.0,52.4763,52.4763,52.4503,52.4503,92388.0
2021-09-27 13:00:00,60.38,60.4,60.38,60.39,152837.0,52.4503,52.4676,52.4503,52.4589,152837.0
2021-09-27 13:30:00,60.39,60.41,60.38,60.41,218633.0,52.4589,52.4763,52.4503,52.4763,218633.0
2021-09-27 14:00:00,60.41,60.42,60.4,60.42,77389.0,52.4763,52.485,52.4676,52.485,77389.0
2021-09-27 14:30:00,60.42,60.42,60.39,60.4,168782.0,52.485,52.485,52.4589,52.4676,168782.0
2021-09-27 15:00:00,60.4,60.42,60.39,60.42,108133.0,52.4676,52.485,52.4589,52.485,108133.0
2021-09-27 15:30:00,60.41,60.42,60.38,60.38,215067.0,52.4763,52.485,52.4503,52.4503,215067.0
2021-09-28 09:30:00,60.2,60.21,60.06,60.12,371683.0,52.2939,52.3026,52.1723,52.2244,371683.0
2021-09-28 10:00:00,60.12,60.17,60.1,60.17,69890.0,52.2244,52.2678,52.207,52.2678,69890.0
2021-09-28 10:30:00,60.17,60.18,60.13,60.14,139506.0,52.2678,52.2765,52.2331,52.2418,139506.0
2021-09-28 11:00:00,60.15,60.19,60.14,60.19,269671.0,52.2505,52.2852,52.2418,52.2852,269671.0
2021-09-28 11:30:00,60.19,60.21,60.15,60.16,211631.0,52.2852,52.3026,52.2505,52.2592,211631.0
2021-09-28 12:00:00,60.16,60.19,60.15,60.18,29763.0,52.2592,52.2852,52.2505,52.2765,29763.0
2021-09-28 12:30:00,60.18,60.2,60.15,60.17,70232.0,52.2765,52.2939,52.2505,52.2678,70232.0
2021-09-28 13:00:00,60.17,60.18,60.11,60.16,60988.0,52.2678,52.2765,52.2157,52.2592,60988.0
2021-09-28 13:30:00,60.16,60.18,60.13,60.15,169518.0,52.2592,52.2765,52.2331,52.2505,169518.0
2021-09-28 14:00:00,60.15,60.15,60.12,60.12,40648.0,52.2505,52.2505,52.2244,52.2244,40648.0
2021-09-28 14:30:00,60.13,60.14,60.11,60.13,56727.0,52.2331,52.2418,52.2157,52.2331,56727.0
2021-09-28 15:00:00,60.12,60.12,60.1,60.12,104371.0,52.2244,52.2244,52.207,52.2244,104371.0
2021-09-28 15:30:00,60.12,60.12,60.1,60.12,117203.0,52.2244,52.2244,52.207,52.2244,117203.0
2021-09-29 09:30:00,60.2,60.26,60.18,60.23,155376.0,52.2939,52.346,52.2765,52.32,155376.0
2021-09-29 10:00:00,60.23,60.25,60.23,60.25,89039.0,52.32,52.3373,52.32,52.3373,89039.0
2021-09-29 10:30:00,60.25,60.25,60.19,60.2,117943.0,52.3373,52.3373,52.2852,52.2939,117943.0
2021-09-29 11:00:00,60.2,60.22,60.18,60.2,55520.0,52.2939,52.3113,52.2765,52.2939,55520.0
2021-09-29 11:30:00,60.2,60.21,60.19,60.2,584941.0,52.2939,52.3026,52.2852,52.2939,584941.0
2021-09-29 12:00:00,60.2,60.2,60.19,60.2,525041.0,52.2939,52.2939,52.2852,52.2939,525041.0
2021-09-29 12:30:00,60.2,60.2,60.15,60.16,391614.0,52.2939,52.2939,52.2505,52.2592,391614.0
2021-09-29 13:00:00,60.16,60.16,60.07,60.1,166218.0,52.2592,52.2592,52.181,52.207,166218.0
2021-09-29 13:30:00,60.1,60.12,60.08,60.12,122410.0,52.207,52.2244,52.1897,52.2244,122410.0
2021-09-29 14:00:00,60.12,60.12,60.1,60.11,298901.0,52.2244,52.2244,52.207,52.2157,298901.0
2021-09-29 14:30:00,60.11,60.12,60.1,60.12,142133.0,52.2157,52.2244,52.207,52.2244,142133.0
2021-09-29 15:00:00,60.12,60.12,60.1,60.12,306070.0,52.2244,52.2244,52.207,52.2244,306070.0
2021-09-29 15:30:00,60.11,60.12,60.07,60.12,590782.0,52.2157,52.2244,52.181,52.2244,590782.0
2021-09-30 09:30:00,60.1,60.11,60.05,60.11,51425.0,52.207,52.2157,52.1636,52.2157,51425.0
2021-09-30 10:00:00,60.11,60.12,60.09,60.11,31390.0,52.2157,52.2244,52.1983,52.2157,31390.0
2021-09-30 10:30:00,60.12,60.13,60.08,60.11,624856.0,52.2244,52.2331,52.1897,52.2157,624856.0
2021-09-30 11:00:00,60.11,60.12,60.06,60.07,1414671.0,52.2157,52.2244,52.1723,52.181,1414671.0
2021-09-30 11:30:00,60.07,60.11,60.04,60.11,225616.0,52.181,52.2157,52.1549,52.2157,225616.0
2021-09-30 12:00:00,60.11,60.12,60.09,60.12,59927.0,52.2157,52.2244,52.1983,52.2244,59927.0
2021-09-30 12:30:00,60.12,60.13,60.11,60.13,36148.0,52.2244,52.2331,52.2157,52.2331,36148.0
2021-09-30 13:00:00,60.13,60.13,60.11,60.12,236411.0,52.2331,52.2331,52.2157,52.2244,236411.0
2021-09-30 13:30:00,60.13,60.13,60.12,60.13,31541.0,52.2331,52.2331,52.2244,52.2331,31541.0
2021-09-30 14:00:00,60.12,60.13,60.11,60.11,38966.0,52.2244,52.2331,52.2157,52.2157,38966.0
2021-09-30 14:30:00,60.11,60.12,60.08,60.09,236923.0,52.2157,52.2244,52.1897,52.1983,236923.0
2021-09-30 15:00:00,60.09,60.12,60.09,60.11,108730.0,52.1983,52.2244,52.1983,52.2157,108730.0
2021-09-30 15:30:00,60.11,60.11,60.06,60.08,146327.0,52.2157,52.2157,52.1723,52.1897,146327.0
2021-10-01 09:30:00,60.08,60.17,60.07,60.15,48811.0,52.287,52.3653,52.2783,52.3479,48811.0
2021-10-01 10:00:00,60.15,60.16,60.11,60.13,343668.0,52.3479,52.3566,52.3131,52.3305,343668.0
2021-10-01 10:30:00,60.13,60.16,60.12,60.16,65592.0,52.3305,52.3566,52.3218,52.3566,65592.0
2021-10-01 11:00:00,60.15,60.16,60.12,60.14,45884.0,52.3479,52.3566,52.3218,52.3392,45884.0
2021-10-01 11:30:00,60.14,60.17,60.12,60.17,33389.0,52.3392,52.3653,52.3218,52.3653,33389.0
2021-10-01 12:00:00,60.17,60.18,60.16,60.18,48523.0,52.3653,52.374,52.3566,52.374,48523.0
2021-10-01 12:30:00,60.18,60.18,60.16,60.18,67067.0,52.374,52.374,52.3566,52.374,67067.0
2021-10-01 13:00:00,60.18,60.2,60.17,60.19,27715.0,52.374,52.3915,52.3653,52.3827,27715.0
2021-10-01 13:30:00,60.2,60.21,60.19,60.2,74798.0,52.3915,52.4002,52.3827,52.3915,74798.0
2021-10-01 14:00:00,60.19,60.21,60.19,60.21,42538.0,52.3827,52.4002,52.3827,52.4002,42538.0
2021-10-01 14:30:00,60.21,60.27,60.2,60.27,113679.0,52.4002,52.4524,52.3915,52.4524,113679.0
2021-10-01 15:00:00,60.26,60.27,60.25,60.26,43570.0,52.4437,52.4524,52.435,52.4437,43570.0
2021-10-01 15:30:00,60.26,60.26,60.22,60.22,344315.0,52.4437,52.4437,52.4089,52.4089,344315.0
2021-10-04 09:30:00,60.14,60.14,60.09,60.11,157455.0,52.3392,52.3392,52.2957,52.3131,157455.0
2021-10-04 10:00:00,60.11,60.14,60.09,60.13,151044.0,52.3131,52.3392,52.2957,52.3305,151044.0
2021-10-04 10:30:00,60.13,60.19,60.12,60.15,93285.0,52.3305,52.3827,52.3218,52.3479,93285.0
2021-10-04 11:00:00,60.15,60.17,60.13,60.14,123673.0,52.3479,52.3653,52.3305,52.3392,123673.0
2021-10-04 11:30:00,60.14,60.16,60.13,60.15,118017.0,52.3392,52.3566,52.3305,52.3479,118017.0
2021-10-04 12:00:00,60.15,60.17,60.14,60.16,48906.0,52.3479,52.3653,52.3392,52.3566,48906.0
2021-10-04 12:30:00,60.17,60.2,60.17,60.19,27382.0,52.3653,52.3915,52.3653,52.3827,27382.0
2021-10-04 13:00:00,60.18,60.19,60.16,60.17,41449.0,52.374,52.3827,52.3566,52.3653,41449.0
2021-10-04 13:30:00,60.16,60.17,60.16,60.16,19500.0,52.3566,52.3653,52.3566,52.3566,19500.0
2021-10-04 14:00:00,60.16,60.18,60.15,60.17,120301.0,52.3566,52.374,52.3479,52.3653,120301.0
2021-10-04 14:30:00,60.17,60.19,60.16,60.19,255730.0,52.3653,52.3827,52.3566,52.3827,255730.0
2021-10-04 15:00:00,60.19,60.19,60.17,60.18,192217.0,52.3827,52.3827,52.3653,52.374,192217.0
2021-10-04 15:30:00,60.17,60.17,60.15,60.17,288758.0,52.3653,52.3653,52.3479,52.3653,288758.0
2021-10-05 09:30:00,60.1,60.11,60.07,60.07,147312.0,52.3044,52.3131,52.2783,52.2783,147312.0
2021-10-05 10:00:00,60.07,60.07,60.03,60.06,102393.0,52.2783,52.2783,52.2435,52.2696,102393.0
2021-10-05 10:30:00,60.05,60.05,60.0,60.02,45267.0,52.2609,52.2609,52.2174,52.2348,45267.0
2021-10-05 11:00:00,60.02,60.05,60.01,60.04,66293.0,52.2348,52.2609,52.2261,52.2522,66293.0
2021-10-05 11:30:00,60.04,60.05,60.01,60.02,19806.0,52.2522,52.2609,52.2261,52.2348,19806.0
2021-10-05 12:00:00,60.02,60.04,60.01,60.03,178887.0,52.2348,52.2522,52.2261,52.2435,178887.0
2021-10-05 12:30:00,60.03,60.04,60.02,60.04,20888.0,52.2435,52.2522,52.2348,52.2522,20888.0
2021-10-05 13:00:00,60.04,60.06,60.03,60.03,38073.0,52.2522,52.2696,52.2435,52.2435,38073.0
2021-10-05 13:30:00,60.04,60.05,60.03,60.04,61328.0,52.2522,52.2609,52.2435,52.2522,61328.0
2021-10-05 14:00:00,60.04,60.04,60.03,60.03,99483.0,52.2522,52.2522,52.2435,52.2435,99483.0
2021-10-05 14:30:00,60.03,60.04,60.01,60.03,212529.0,52.2435,52.2522,52.2261,52.2435,212529.0
2021-10-05 15:00:00,60.02,60.03,60.01,60.02,208202.0,52.2348,52.2435,52.2261,52.2348,208202.0
2021-10-05 15:30:00,60.02,60.03,60.01,60.03,383550.0,52.2348,52.2435,52.2261,52.2435,383550.0
2021-10-06 09:30:00,59.98,60.02,59.98,60.01,66028.0,52.2,52.2348,52.2,52.2261,66028.0
2021-10-06 10:00:00,60.01,60.03,59.99,60.03,41687.0,52.2261,52.2435,52.2087,52.2435,41687.0
2021-10-06 10:30:00,60.03,60.03,60.0,60.01,21566.0,52.2435,52.2435,52.2174,52.2261,21566.0
2021-10-06 11:00:00,60.01,60.01,59.97,59.99,71374.0,52.2261,52.2261,52.1913,52.2087,71374.0
2021-10-06 11:30:00,59.98,60.01,59.98,60.01,195889.0,52.2,52.2261,52.2,52.2261,195889.0
2021-10-06 12:00:00,60.01,60.01,59.97,59.98,28089.0,52.2261,52.2261,52.1913,52.2,28089.0
2021-10-06 12:30:00,59.97,59.98,59.96,59.97,41235.0,52.1913,52.2,52.1826,52.1913,41235.0
2021-10-06 13:00:00,59.97,59.97,59.94,59.95,31893.0,52.1913,52.1913,52.1652,52.1739,31893.0
2021-10-06 13:30:00,59.95,59.96,59.93,59.95,46737.0,52.1739,52.1826,52.1565,52.1739,46737.0
2021-10-06 14:00:00,59.95,59.96,59.94,59.94,24566.0,52.1739,52.1826,52.1652,52.1652,24566.0
2021-10-06 14:30:00,59.95,59.97,59.94,59.97,57688.0,52.1739,52.1913,52.1652,52.1913,57688.0
2021-10-06 15:00:00,59.96,59.99,59.96,59.98,105347.0,52.1826,52.2087,52.1826,52.2,105347.0
2021-10-06 15:30:00,59.98,60.0,59.97,59.99,33131.0,52.2,52.2174,52.1913,52.2087,33131.0
2021-10-07 09:30:00,59.91,59.93,59.89,59.9,83497.0,52.1391,52.1565,52.1217,52.1304,83497.0
2021-10-07 10:00:00,59.9,59.93,59.89,59.89,86926.0,52.1304,52.1565,52.1217,52.1217,86926.0
2021-10-07 10:30:00,59.89,59.91,59.88,59.89,32775.0,52.1217,52.1391,52.113,52.1217,32775.0
2021-10-07 11:00:00,59.89,59.91,59.88,59.89,73500.0,52.1217,52.1391,52.113,52.1217,73500.0
2021-10-07 11:30:00,59.89,59.89,59.87,59.88,43754.0,52.1217,52.1217,52.1043,52.113,43754.0
2021-10-07 12:00:00,59.88,59.88,59.86,59.86,65255.0,52.113,52.113,52.0956,52.0956,65255.0
2021-10-07 12:30:00,59.87,59.88,59.86,59.88,54170.0,52.1043,52.113,52.0956,52.113,54170.0
2021-10-07 13:00:00,59.88,59.89,59.87,59.89,105465.0,52.113,52.1217,52.1043,52.1217,105465.0
2021-10-07 13:30:00,59.89,59.89,59.86,59.86,92774.0,52.1217,52.1217,52.0956,52.0956,92774.0
2021-10-07 14:00:00,59.85,59.86,59.84,59.85,254262.0,52.0869,52.0956,52.0781,52.0869,254262.0
2021-10-07 14:30:00,59.85,59.86,59.83,59.84,143985.0,52.0869,52.0956,52.0694,52.0781,143985.0
2021-10-07 15:00:00,59.84,59.85,59.83,59.84,79537.0,52.0781,52.0869,52.0694,52.0781,79537.0
2021-10-07 15:30:00,59.84,59.84,59.81,59.82,278726.0,52.0781,52.0781,52.052,52.0607,278726.0
2021-10-08 09:30:00,59.8,59.8,59.7,59.71,242651.0,52.0433,52.0433,51.9563,51.965,242651.0
2021-10-08 10:00:00,59.71,59.74,59.68,59.71,56876.0,51.965,51.9911,51.9389,51.965,56876.0
2021-10-08 10:30:00,59.71,59.71,59.68,59.69,44388.0,51.965,51.965,51.9389,51.9476,44388.0
2021-10-08 11:00:00,59.69,59.7,59.64,59.65,24255.0,51.9476,51.9563,51.9041,51.9128,24255.0
2021-10-08 11:30:00,59.65,59.69,59.64,59.69,36580.0,51.9128,51.9476,51.9041,51.9476,36580.0
2021-10-08 12:00:00,59.68,59.7,59.66,59.67,21988.0,51.9389,51.9563,51.9215,51.9302,21988.0
2021-10-08 12:30:00,59.67,59.7,59.66,59.69,110663.0,51.9302,51.9563,51.9215,51.9476,110663.0
2021-10-08 13:00:00,59.68,59.68,59.65,59.66,37595.0,51.9389,51.9389,51.9128,51.9215,37595.0
2021-10-08 13:30:00,59.67,59.7,59.66,59.69,40815.0,51.9302,51.9563,51.9215,51.9476,40815.0
2021-10-08 14:00:00,59.69,59.7,59.68,59.69,38579.0,51.9476,51.9563,51.9389,51.9476,38579.0
2021-10-08 14:30:00,59.69,59.69,59.65,59.67,35553.0,51.9476,51.9476,51.9128,51.9302,35553.0
2021-10-08 15:00:00,59.67,59.68,59.66,59.68,93741.0,51.9302,51.9389,51.9215,51.9389,93741.0
2021-10-08 15:30:00,59.68,59.68,59.66,59.67,190087.0,51.9389,51.9389,51.9215,51.9302,190087.0
2021-10-11 09:30:00,59.57,59.62,59.57,59.61,43567.0,51.8432,51.8867,51.8432,51.878,43567.0
2021-10-11 10:00:00,59.61,59.62,59.6,59.61,11957.0,51.878,51.8867,51.8693,51.878,11957.0
2021-10-11 10:30:00,59.61,59.61,59.57,59.59,14334.0,51.878,51.878,51.8432,51.8606,14334.0
2021-10-11 11:00:00,59.59,59.62,59.59,59.62,19336.0,51.8606,51.8867,51.8606,51.8867,19336.0
2021-10-11 11:30:00,59.62,59.62,59.61,59.61,14352.0,51.8867,51.8867,51.878,51.878,14352.0
2021-10-11 12:00:00,59.61,59.61,59.59,59.6,11270.0,51.878,51.878,51.8606,51.8693,11270.0
2021-10-11 12:30:00,59.59,59.59,59.57,59.58,6545.0,51.8606,51.8606,51.8432,51.8519,6545.0
2021-10-11 13:00:00,59.57,59.59,59.57,59.59,9324.0,51.8432,51.8606,51.8432,51.8606,9324.0
2021-10-11 13:30:00,59.58,59.58,59.56,59.57,47282.0,51.8519,51.8519,51.8345,51.8432,47282.0
2021-10-11 14:00:00,59.58,59.58,59.56,59.56,20407.0,51.8519,51.8519,51.8345,51.8345,20407.0
2021-10-11 14:30:00,59.57,59.57,59.55,59.56,31896.0,51.8432,51.8432,51.8258,51.8345,31896.0
2021-10-11 15:00:00,59.55,59.56,59.54,59.55,25535.0,51.8258,51.8345,51.8171,51.8258,25535.0
2021-10-11 15:30:00,59.55,59.55,59.53,59.53,30457.0,51.8258,51.8258,51.8084,51.8084,30457.0
2021-10-12 09:30:00,59.75,59.75,59.59,59.63,23462.0,51.9998,51.9998,51.8606,51.8954,23462.0
2021-10-12 10:00:00,59.63,59.68,59.63,59.66,54800.0,51.8954,51.9389,51.8954,51.9215,54800.0
2021-10-12 10:30:00,59.66,59.67,59.62,59.63,60488.0,51.9215,51.9302,51.8867,51.8954,60488.0
2021-10-12 11:00:00,59.63,59.63,59.61,59.62,41785.0,51.8954,51.8954,51.878,51.8867,41785.0
2021-10-12 11:30:00,59.61,59.63,59.58,59.59,626523.0,51.878,51.8954,51.8519,51.8606,626523.0
2021-10-12 12:00:00,59.6,59.62,59.59,59.62,104887.0,51.8693,51.8867,51.8606,51.8867,104887.0
2021-10-12 12:30:00,59.62,59.64,59.62,59.64,39970.0,51.8867,51.9041,51.8867,51.9041,39970.0
2021-10-12 13:00:00,59.64,59.65,59.63,59.65,77057.0,51.9041,51.9128,51.8954,51.9128,77057.0
2021-10-12 13:30:00,59.65,59.68,59.64,59.68,54025.0,51.9128,51.9389,51.9041,51.9389,54025.0
2021-10-12 14:00:00,59.68,59.69,59.66,59.68,300095.0,51.9389,51.9476,51.9215,51.9389,300095.0
2021-10-12 14:30:00,59.68,59.69,59.67,59.69,326210.0,51.9389,51.9476,51.9302,51.9476,326210.0
2021-10-12 15:00:00,59.69,59.7,59.68,59.69,24349.0,51.9476,51.9563,51.9389,51.9476,24349.0
2021-10-12 15:30:00,59.69,59.73,59.69,59.73,85667.0,51.9476,51.9824,51.9476,51.9824,85667.0
2021-10-13 09:30:00,59.75,59.86,59.75,59.86,111236.0,51.9998,52.0956,51.9998,52.0956,111236.0
2021-10-13 10:00:00,59.86,59.87,59.82,59.85,47561.0,52.0956,52.1043,52.0607,52.0869,47561.0
2021-10-13 10:30:00,59.84,59.89,59.83,59.85,59910.0,52.0781,52.1217,52.0694,52.0869,59910.0
2021-10-13 11:00:00,59.86,59.86,59.8,59.8,566913.0,52.0956,52.0956,52.0433,52.0433,566913.0
2021-10-13 11:30:00,59.8,59.81,59.76,59.79,71169.0,52.0433,52.052,52.0085,52.0346,71169.0
2021-10-13 12:00:00,59.79,59.79,59.77,59.79,17281.0,52.0346,52.0346,52.0172,52.0346,17281.0
2021-10-13 12:30:00,59.79,59.81,59.78,59.78,137432.0,52.0346,52.052,52.0259,52.0259,137432.0
2021-10-13 13:00:00,59.78,59.86,59.78,59.84,111149.0,52.0259,52.0956,52.0259,52.0781,111149.0
2021-10-13 13:30:00,59.84,59.85,59.81,59.84,105328.0,52.0781,52.0869,52.052,52.0781,105328.0
2021-10-13 14:00:00,59.83,59.84,59.81,59.83,326220.0,52.0694,52.0781,52.052,52.0694,326220.0
2021-10-13 14:30:00,59.83,59.83,59.81,59.82,132351.0,52.0694,52.0694,52.052,52.0607,132351.0
2021-10-13 15:00:00,59.82,59.82,59.8,59.81,55622.0,52.0607,52.0607,52.0433,52.052,55622.0
2021-10-13 15:30:00,59.82,59.86,59.81,59.86,492235.0,52.0607,52.0956,52.052,52.0956,492235.0
2021-10-14 09:30:00,59.95,59.95,59.91,59.92,817937.0,52.1739,52.1739,52.1391,52.1478,817937.0
2021-10-14 10:00:00,59.92,59.97,59.91,59.97,87383.0,52.1478,52.1913,52.1391,52.1913,87383.0
2021-10-14 10:30:00,59.97,59.98,59.94,59.97,105393.0,52.1913,52.2,52.1652,52.1913,105393.0
2021-10-14 11:00:00,59.97,59.99,59.97,59.99,87497.0,52.1913,52.2087,52.1913,52.2087,87497.0
2021-10-14 11:30:00,59.98,60.0,59.98,59.99,174303.0,52.2,52.2174,52.2,52.2087,174303.0
2021-10-14 12:00:00,59.99,60.03,59.98,60.01,37890.0,52.2087,52.2435,52.2,52.2261,37890.0
2021-10-14 12:30:00,60.01,60.02,59.99,60.0,72898.0,52.2261,52.2348,52.2087,52.2174,72898.0
2021-10-14 13:00:00,60.0,60.0,59.97,59.97,230408.0,52.2174,52.2174,52.1913,52.1913,230408.0
2021-10-14 13:30:00,59.97,60.0,59.97,59.99,40185.0,52.1913,52.2174,52.1913,52.2087,40185.0
2021-10-14 14:00:00,59.99,60.0,59.98,60.0,42679.0,52.2087,52.2174,52.2,52.2174,42679.0
2021-10-14 14:30:00,60.0,60.01,59.99,60.0,122633.0,52.2174,52.2261,52.2087,52.2174,122633.0
2021-10-14 15:00:00,60.0,60.02,59.99,60.02,42306.0,52.2174,52.2348,52.2087,52.2348,42306.0
2021-10-14 15:30:00,60.02,60.03,59.99,60.01,394261.0,52.2348,52.2435,52.2087,52.2261,394261.0
2021-10-15 09:30:00,59.88,59.88,59.81,59.82,170594.0,52.113,52.113,52.052,52.0607,170594.0
2021-10-15 10:00:00,59.83,59.88,59.83,59.87,88311.0,52.0694,52.113,52.0694,52.1043,88311.0
2021-10-15 10:30:00,59.87,59.89,59.86,59.89,36839.0,52.1043,52.1217,52.0956,52.1217,36839.0
2021-10-15 11:00:00,59.89,59.89,59.85,59.87,53594.0,52.1217,52.1217,52.0869,52.1043,53594.0
2021-10-15 11:30:00,59.86,59.87,59.83,59.84,128762.0,52.0956,52.1043,52.0694,52.0781,128762.0
2021-10-15 12:00:00,59.84,59.84,59.82,59.84,133124.0,52.0781,52.0781,52.0607,52.0781,133124.0
2021-10-15 12:30:00,59.84,59.86,59.83,59.85,205136.0,52.0781,52.0956,52.0694,52.0869,205136.0
2021-10-15 13:00:00,59.85,59.86,59.84,59.86,63739.0,52.0869,52.0956,52.0781,52.0956,63739.0
2021-10-15 13:30:00,59.86,59.86,59.83,59.83,82409.0,52.0956,52.0956,52.0694,52.0694,82409.0
2021-10-15 14:00:00,59.84,59.85,59.83,59.84,71965.0,52.0781,52.0869,52.0694,52.0781,71965.0
2021-10-15 14:30:00,59.84,59.85,59.82,59.83,74857.0,52.0781,52.0869,52.0607,52.0694,74857.0
2021-10-15 15:00:00,59.83,59.83,59.81,59.82,92298.0,52.0694,52.0694,52.052,52.0607,92298.0
2021-10-15 15:30:00,59.81,59.83,59.8,59.82,160915.0,52.052,52.0694,52.0433,52.0607,160915.0
2021-10-18 09:30:00,59.69,59.69,59.59,59.69,195232.0,51.9476,51.9476,51.8606,51.9476,195232.0
2021-10-18 10:00:00,59.68,59.73,59.68,59.73,257962.0,51.9389,51.9824,51.9389,51.9824,257962.0
2021-10-18 10:30:00,59.72,59.75,59.71,59.71,71184.0,51.9737,51.9998,51.965,51.965,71184.0
2021-10-18 11:00:00,59.71,59.71,59.66,59.68,101118.0,51.965,51.965,51.9215,51.9389,101118.0
2021-10-18 11:30:00,59.69,59.7,59.68,59.69,57492.0,51.9476,51.9563,51.9389,51.9476,57492.0
2021-10-18 12:00:00,59.7,59.7,59.65,59.66,67707.0,51.9563,51.9563,51.9128,51.9215,67707.0
2021-10-18 12:30:00,59.65,59.66,59.64,59.66,36972.0,51.9128,51.9215,51.9041,51.9215,36972.0
2021-10-18 13:00:00,59.66,59.67,59.64,59.67,166004.0,51.9215,51.9302,51.9041,51.9302,166004.0
2021-10-18 13:30:00,59.67,59.73,59.67,59.72,50076.0,51.9302,51.9824,51.9302,51.9737,50076.0
2021-10-18 14:00:00,59.72,59.73,59.71,59.73,83102.0,51.9737,51.9824,51.965,51.9824,83102.0
2021-10-18 14:30:00,59.72,59.73,59.7,59.71,226042.0,51.9737,51.9824,51.9563,51.965,226042.0
2021-10-18 15:00:00,59.71,59.75,59.7,59.74,51102.0,51.965,51.9998,51.9563,51.9911,51102.0
2021-10-18 15:30:00,59.74,59.74,59.7,59.7,159460.0,51.9911,51.9911,51.9563,51.9563,159460.0
2021-10-19 09:30:00,59.65,59.65,59.6,59.62,162920.0,51.9128,51.9128,51.8693,51.8867,162920.0
2021-10-19 10:00:00,59.63,59.64,59.59,59.63,49201.0,51.8954,51.9041,51.8606,51.8954,49201.0
2021-10-19 10:30:00,59.64,59.64,59.59,59.61,55833.0,51.9041,51.9041,51.8606,51.878,55833.0
2021-10-19 11:00:00,59.61,59.63,59.6,59.62,33420.0,51.878,51.8954,51.8693,51.8867,33420.0
2021-10-19 11:30:00,59.62,59.62,59.57,59.59,13924.0,51.8867,51.8867,51.8432,51.8606,13924.0
2021-10-19 12:00:00,59.59,59.61,59.56,59.58,20187.0,51.8606,51.878,51.8345,51.8519,20187.0
2021-10-19 12:30:00,59.58,59.6,59.57,59.59,69570.0,51.8519,51.8693,51.8432,51.8606,69570.0
2021-10-19 13:00:00,59.58,59.62,59.58,59.62,14178.0,51.8519,51.8867,51.8519,51.8867,14178.0
2021-10-19 13:30:00,59.61,59.62,59.59,59.6,40721.0,51.878,51.8867,51.8606,51.8693,40721.0
2021-10-19 14:00:00,59.6,59.6,59.59,59.6,112256.0,51.8693,51.8693,51.8606,51.8693,112256.0
2021-10-19 14:30:00,59.6,59.6,59.57,59.57,113885.0,51.8693,51.8693,51.8432,51.8432,113885.0
2021-10-19 15:00:00,59.57,59.58,59.54,59.55,129266.0,51.8432,51.8519,51.8171,51.8258,129266.0
2021-10-19 15:30:00,59.55,59.56,59.54,59.54,180407.0,51.8258,51.8345,51.8171,51.8171,180407.0
2021-10-20 09:30:00,59.54,59.56,59.52,59.54,138406.0,51.8171,51.8345,51.7997,51.8171,138406.0
2021-10-20 10:00:00,59.54,59.57,59.52,59.57,39467.0,51.8171,51.8432,51.7997,51.8432,39467.0
2021-10-20 10:30:00,59.57,59.58,59.53,59.53,82132.0,51.8432,51.8519,51.8084,51.8084,82132.0
2021-10-20 11:00:00,59.52,59.55,59.51,59.55,33522.0,51.7997,51.8258,51.791,51.8258,33522.0
2021-10-20 11:30:00,59.55,59.57,59.55,59.57,35824.0,51.8258,51.8432,51.8258,51.8432,35824.0
2021-10-20 12:00:00,59.57,59.57,59.54,59.55,17062.0,51.8432,51.8432,51.8171,51.8258,17062.0
2021-10-20 12:30:00,59.55,59.6,59.55,59.6,111855.0,51.8258,51.8693,51.8258,51.8693,111855.0
2021-10-20 13:00:00,59.6,59.61,59.52,59.56,146473.0,51.8693,51.878,51.7997,51.8345,146473.0
2021-10-20 13:30:00,59.55,59.56,59.53,59.54,121763.0,51.8258,51.8345,51.8084,51.8171,121763.0
2021-10-20 14:00:00,59.55,59.56,59.53,59.54,52493.0,51.8258,51.8345,51.8084,51.8171,52493.0
2021-10-20 14:30:00,59.55,59.57,59.54,59.57,127080.0,51.8258,51.8432,51.8171,51.8432,127080.0
2021-10-20 15:00:00,59.56,59.57,59.54,59.54,304470.0,51.8345,51.8432,51.8171,51.8171,304470.0
2021-10-20 15:30:00,59.55,59.55,59.5,59.51,92836.0,51.8258,51.8258,51.7822,51.791,92836.0
2021-10-21 09:30:00,59.45,59.45,59.39,59.39,481795.0,51.7387,51.7387,51.6865,51.6865,481795.0
2021-10-21 10:00:00,59.39,59.41,59.38,59.4,112142.0,51.6865,51.7039,51.6778,51.6952,112142.0
2021-10-21 10:30:00,59.41,59.41,59.36,59.37,154833.0,51.7039,51.7039,51.6604,51.6691,154833.0
2021-10-21 11:00:00,59.36,59.41,59.36,59.37,104066.0,51.6604,51.7039,51.6604,51.6691,104066.0
2021-10-21 11:30:00,59.38,59.41,59.37,59.41,252782.0,51.6778,51.7039,51.6691,51.7039,252782.0
2021-10-21 12:00:00,59.41,59.42,59.37,59.38,221605.0,51.7039,51.7126,51.6691,51.6778,221605.0
2021-10-21 12:30:00,59.38,59.38,59.36,59.38,179448.0,51.6778,51.6778,51.6604,51.6778,179448.0
2021-10-21 13:00:00,59.38,59.38,59.37,59.38,89393.0,51.6778,51.6778,51.6691,51.6778,89393.0
2021-10-21 13:30:00,59.38,59.38,59.35,59.36,40394.0,51.6778,51.6778,51.6517,51.6604,40394.0
2021-10-21 14:00:00,59.36,59.36,59.33,59.34,245978.0,51.6604,51.6604,51.6343,51.643,245978.0
2021-10-21 14:30:00,59.34,59.38,59.33,59.36,371106.0,51.643,51.6778,51.6343,51.6604,371106.0
2021-10-21 15:00:00,59.36,59.38,59.35,59.36,456510.0,51.6604,51.6778,51.6517,51.6604,456510.0
2021-10-21 15:30:00,59.37,59.37,59.35,59.36,280603.0,51.6691,51.6691,51.6517,51.6604,280603.0
2021-10-22 09:30:00,59.38,59.41,59.38,59.41,142417.0,51.6778,51.7039,51.6778,51.7039,142417.0
2021-10-22 10:00:00,59.4,59.44,59.39,59.44,64871.0,51.6952,51.73,51.6865,51.73,64871.0
2021-10-22 10:30:00,59.44,59.45,59.41,59.44,108150.0,51.73,51.7387,51.7039,51.73,108150.0
2021-10-22 11:00:00,59.45,59.46,59.33,59.37,129901.0,51.7387,51.7474,51.6343,51.6691,129901.0
2021-10-22 11:30:00,59.37,59.46,59.34,59.46,182173.0,51.6691,51.7474,51.643,51.7474,182173.0
2021-10-22 12:00:00,59.46,59.48,59.44,59.48,167515.0,51.7474,51.7648,51.73,51.7648,167515.0
2021-10-22 12:30:00,59.48,59.5,59.47,59.49,23005.0,51.7648,51.7822,51.7561,51.7735,23005.0
2021-10-22 13:00:00,59.49,59.49,59.43,59.44,23193.0,51.7735,51.7735,51.7213,51.73,23193.0
2021-10-22 13:30:00,59.43,59.44,59.41,59.43,28064.0,51.7213,51.73,51.7039,51.7213,28064.0
2021-10-22 14:00:00,59.42,59.43,59.41,59.42,25310.0,51.7126,51.7213,51.7039,51.7126,25310.0
2021-10-22 14:30:00,59.42,59.44,59.41,59.44,83728.0,51.7126,51.73,51.7039,51.73,83728.0
2021-10-22 15:00:00,59.43,59.45,59.43,59.45,36992.0,51.7213,51.7387,51.7213,51.7387,36992.0
2021-10-22 15:30:00,59.45,59.47,59.44,59.46,86475.0,51.7387,51.7561,51.73,51.7474,86475.0
2021-10-25 09:30:00,59.48,59.57,59.48,59.57,136423.0,51.7648,51.8432,51.7648,51.8432,136423.0
2021-10-25 10:00:00,59.56,59.58,59.54,59.58,24046.0,51.8345,51.8519,51.8171,51.8519,24046.0
2021-10-25 10:30:00,59.58,59.6,59.56,59.57,35879.0,51.8519,51.8693,51.8345,51.8432,35879.0
2021-10-25 11:00:00,59.57,59.59,59.56,59.57,64806.0,51.8432,51.8606,51.8345,51.8432,64806.0
2021-10-25 11:30:00,59.57,59.57,59.55,59.56,16918.0,51.8432,51.8432,51.8258,51.8345,16918.0
2021-10-25 12:00:00,59.56,59.57,59.55,59.56,784850.0,51.8345,51.8432,51.8258,51.8345,784850.0
2021-10-25 12:30:00,59.57,59.57,59.56,59.57,55710.0,51.8432,51.8432,51.8345,51.8432,55710.0
2021-10-25 13:00:00,59.57,59.57,59.55,59.56,8192.0,51.8432,51.8432,51.8258,51.8345,8192.0
2021-10-25 13:30:00,59.56,59.56,59.55,59.55,17453.0,51.8345,51.8345,51.8258,51.8258,17453.0
2021-10-25 14:00:00,59.55,59.56,59.54,59.56,67887.0,51.8258,51.8345,51.8171,51.8345,67887.0
2021-10-25 14:30:00,59.56,59.58,59.55,59.57,131970.0,51.8345,51.8519,51.8258,51.8432,131970.0
2021-10-25 15:00:00,59.57,59.57,59.53,59.55,24949.0,51.8432,51.8432,51.8084,51.8258,24949.0
2021-10-25 15:30:00,59.55,59.55,59.53,59.53,108652.0,51.8258,51.8258,51.8084,51.8084,108652.0
2021-10-26 09:30:00,59.55,59.55,59.52,59.54,61795.0,51.8258,51.8258,51.7997,51.8171,61795.0
2021-10-26 10:00:00,59.53,59.55,59.49,59.5,77526.0,51.8084,51.8258,51.7735,51.7822,77526.0
2021-10-26 10:30:00,59.5,59.55,59.5,59.53,97579.0,51.7822,51.8258,51.7822,51.8084,97579.0
2021-10-26 11:00:00,59.53,59.55,59.52,59.54,48909.0,51.8084,51.8258,51.7997,51.8171,48909.0
2021-10-26 11:30:00,59.54,59.55,59.52,59.53,36283.0,51.8171,51.8258,51.7997,51.8084,36283.0
2021-10-26 12:00:00,59.53,59.58,59.53,59.58,22181.0,51.8084,51.8519,51.8084,51.8519,22181.0
2021-10-26 12:30:00,59.57,59.59,59.56,59.59,18925.0,51.8432,51.8606,51.8345,51.8606,18925.0
2021-10-26 13:00:00,59.59,59.6,59.58,59.59,29465.0,51.8606,51.8693,51.8519,51.8606,29465.0
2021-10-26 13:30:00,59.6,59.61,59.59,59.59,39163.0,51.8693,51.878,51.8606,51.8606,39163.0
2021-10-26 14:00:00,59.6,59.6,59.58,59.6,37332.0,51.8693,51.8693,51.8519,51.8693,37332.0
2021-10-26 14:30:00,59.6,59.62,59.6,59.62,40369.0,51.8693,51.8867,51.8693,51.8867,40369.0
2021-10-26 15:00:00,59.62,59.62,59.61,59.62,39819.0,51.8867,51.8867,51.878,51.8867,39819.0
2021-10-26 15:30:00,59.62,59.62,59.61,59.62,30333.0,51.8867,51.8867,51.878,51.8867,30333.0
2021-10-27 09:30:00,59.77,59.81,59.75,59.79,106846.0,52.0172,52.052,51.9998,52.0346,106846.0
2021-10-27 10:00:00,59.79,59.79,59.64,59.73,234242.0,52.0346,52.0346,51.9041,51.9824,234242.0
2021-10-27 10:30:00,59.74,59.78,59.7,59.73,75114.0,51.9911,52.0259,51.9563,51.9824,75114.0
2021-10-27 11:00:00,59.73,59.76,59.73,59.75,65390.0,51.9824,52.0085,51.9824,51.9998,65390.0
2021-10-27 11:30:00,59.75,59.78,59.73,59.77,17849.0,51.9998,52.0259,51.9824,52.0172,17849.0
2021-10-27 12:00:00,59.77,59.83,59.77,59.81,46378.0,52.0172,52.0694,52.0172,52.052,46378.0
2021-10-27 12:30:00,59.81,59.86,59.8,59.8,47842.0,52.052,52.0956,52.0433,52.0433,47842.0
2021-10-27 13:00:00,59.8,59.89,59.8,59.85,93220.0,52.0433,52.1217,52.0433,52.0869,93220.0
2021-10-27 13:30:00,59.85,59.89,59.84,59.88,33256.0,52.0869,52.1217,52.0781,52.113,33256.0
2021-10-27 14:00:00,59.87,59.89,59.87,59.89,30735.0,52.1043,52.1217,52.1043,52.1217,30735.0
2021-10-27 14:30:00,59.89,59.91,59.87,59.88,64841.0,52.1217,52.1391,52.1043,52.113,64841.0
2021-10-27 15:00:00,59.87,59.88,59.83,59.84,50904.0,52.1043,52.113,52.0694,52.0781,50904.0
2021-10-27 15:30:00,59.84,59.84,59.8,59.82,91508.0,52.0781,52.0781,52.0433,52.0607,91508.0
2021-10-28 09:30:00,59.8,59.82,59.72,59.76,286716.0,52.0433,52.0607,51.9737,52.0085,286716.0
2021-10-28 10:00:00,59.76,59.79,59.7,59.72,57261.0,52.0085,52.0346,51.9563,51.9737,57261.0
2021-10-28 10:30:00,59.72,59.78,59.71,59.77,56264.0,51.9737,52.0259,51.965,52.0172,56264.0
2021-10-28 11:00:00,59.76,59.82,59.75,59.81,41237.0,52.0085,52.0607,51.9998,52.052,41237.0
2021-10-28 11:30:00,59.81,59.81,59.75,59.76,32955.0,52.052,52.052,51.9998,52.0085,32955.0
2021-10-28 12:00:00,59.76,59.76,59.72,59.74,30657.0,52.0085,52.0085,51.9737,51.9911,30657.0
2021-10-28 12:30:00,59.75,59.76,59.71,59.72,38627.0,51.9998,52.0085,51.965,51.9737,38627.0
2021-10-28 13:00:00,59.72,59.73,59.67,59.72,150616.0,51.9737,51.9824,51.9302,51.9737,150616.0
2021-10-28 13:30:00,59.72,59.72,59.7,59.71,362420.0,51.9737,51.9737,51.9563,51.965,362420.0
2021-10-28 14:00:00,59.72,59.73,59.7,59.73,79408.0,51.9737,51.9824,51.9563,51.9824,79408.0
2021-10-28 14:30:00,59.72,59.74,59.72,59.73,57822.0,51.9737,51.9911,51.9737,51.9824,57822.0
2021-10-28 15:00:00,59.73,59.76,59.73,59.76,147479.0,51.9824,52.0085,51.9824,52.0085,147479.0
2021-10-28 15:30:00,59.76,59.76,59.73,59.75,280519.0,52.0085,52.0085,51.9824,51.9998,280519.0
2021-10-29 09:30:00,59.6,59.62,59.57,59.61,300112.0,51.8693,51.8867,51.8432,51.878,300112.0
2021-10-29 10:00:00,59.6,59.68,59.59,59.66,106967.0,51.8693,51.9389,51.8606,51.9215,106967.0
2021-10-29 10:30:00,59.66,59.71,59.65,59.7,165739.0,51.9215,51.965,51.9128,51.9563,165739.0
2021-10-29 11:00:00,59.7,59.71,59.65,59.7,282618.0,51.9563,51.965,51.9128,51.9563,282618.0
2021-10-29 11:30:00,59.7,59.72,59.69,59.72,254877.0,51.9563,51.9737,51.9476,51.9737,254877.0
2021-10-29 12:00:00,59.72,59.75,59.71,59.74,52522.0,51.9737,51.9998,51.965,51.9911,52522.0
2021-10-29 12:30:00,59.74,59.75,59.71,59.73,119532.0,51.9911,51.9998,51.965,51.9824,119532.0
2021-10-29 13:00:00,59.73,59.75,59.71,59.73,16898.0,51.9824,51.9998,51.965,51.9824,16898.0
2021-10-29 13:30:00,59.74,59.75,59.73,59.73,34566.0,51.9911,51.9998,51.9824,51.9824,34566.0
2021-10-29 14:00:00,59.73,59.77,59.73,59.75,43409.0,51.9824,52.0172,51.9824,51.9998,43409.0
2021-10-29 14:30:00,59.74,59.76,59.74,59.75,38130.0,51.9911,52.0085,51.9911,51.9998,38130.0
2021-10-29 15:00:00,59.75,59.78,59.74,59.77,168160.0,51.9998,52.0259,51.9911,52.0172,168160.0
2021-10-29 15:30:00,59.77,59.79,59.7,59.7,620808.0,52.0172,52.0346,51.9563,51.9563,620808.0
2021-11-01 09:30:00,59.47,59.5,59.46,59.49,101633.0,51.8525,51.8787,51.8438,51.8699,101633.0
2021-11-01 10:00:00,59.48,59.52,59.47,59.52,148577.0,51.8612,51.8961,51.8525,51.8961,148577.0
2021-11-01 10:30:00,59.52,59.54,59.5,59.51,116430.0,51.8961,51.9135,51.8787,51.8874,116430.0
2021-11-01 11:00:00,59.51,59.52,59.49,59.5,140966.0,51.8874,51.8961,51.8699,51.8787,140966.0
2021-11-01 11:30:00,59.49,59.54,59.49,59.54,157546.0,51.8699,51.9135,51.8699,51.9135,157546.0
2021-11-01 12:00:00,59.54,59.54,59.49,59.51,84483.0,51.9135,51.9135,51.8699,51.8874,84483.0
2021-11-01 12:30:00,59.51,59.51,59.5,59.51,106872.0,51.8874,51.8874,51.8787,51.8874,106872.0
2021-11-01 13:00:00,59.51,59.52,59.5,59.52,108932.0,51.8874,51.8961,51.8787,51.8961,108932.0
2021-11-01 13:30:00,59.52,59.54,59.51,59.54,143188.0,51.8961,51.9135,51.8874,51.9135,143188.0
2021-11-01 14:00:00,59.54,59.58,59.53,59.58,88667.0,51.9135,51.9484,51.9048,51.9484,88667.0
2021-11-01 14:30:00,59.58,59.58,59.53,59.53,153104.0,51.9484,51.9484,51.9048,51.9048,153104.0
2021-11-01 15:00:00,59.54,59.54,59.51,59.52,173122.0,51.9135,51.9135,51.8874,51.8961,173122.0
2021-11-01 15:30:00,59.51,59.59,59.51,59.56,168307.0,51.8874,51.9571,51.8874,51.931,168307.0
2021-11-02 09:30:00,59.62,59.63,59.6,59.63,84020.0,51.9833,51.992,51.9659,51.992,84020.0
2021-11-02 10:00:00,59.63,59.64,59.61,59.63,195730.0,51.992,52.0007,51.9746,51.992,195730.0
2021-11-02 10:30:00,59.63,59.68,59.62,59.66,354084.0,51.992,52.0356,51.9833,52.0182,354084.0
2021-11-02 11:00:00,59.66,59.73,59.65,59.71,239736.0,52.0182,52.0792,52.0095,52.0618,239736.0
2021-11-02 11:30:00,59.7,59.71,59.68,59.7,223660.0,52.053,52.0618,52.0356,52.053,223660.0
2021-11-02 12:00:00,59.7,59.7,59.66,59.68,197367.0,52.053,52.053,52.0182,52.0356,197367.0
2021-11-02 12:30:00,59.68,59.7,59.67,59.7,275374.0,52.0356,52.053,52.0269,52.053,275374.0
2021-11-02 13:00:00,59.7,59.7,59.68,59.69,103696.0,52.053,52.053,52.0356,52.0443,103696.0
2021-11-02 13:30:00,59.69,59.72,59.68,59.72,142743.0,52.0443,52.0705,52.0356,52.0705,142743.0
2021-11-02 14:00:00,59.72,59.72,59.7,59.7,810201.0,52.0705,52.0705,52.053,52.053,810201.0
2021-11-02 14:30:00,59.71,59.71,59.68,59.69,624186.0,52.0618,52.0618,52.0356,52.0443,624186.0
2021-11-02 15:00:00,59.69,59.7,59.68,59.7,749790.0,52.0443,52.053,52.0356,52.053,749790.0
2021-11-02 15:30:00,59.7,59.73,59.69,59.72,191679.0,52.053,52.0792,52.0443,52.0705,191679.0
2021-11-03 09:30:00,59.71,59.73,59.64,59.65,177535.0,52.0618,52.0792,52.0007,52.0095,177535.0
2021-11-03 10:00:00,59.64,59.65,59.57,59.6,140643.0,52.0007,52.0095,51.9397,51.9659,140643.0
2021-11-03 10:30:00,59.6,59.62,59.58,59.59,151916.0,51.9659,51.9833,51.9484,51.9571,151916.0
2021-11-03 11:00:00,59.6,59.6,59.55,59.59,25656.0,51.9659,51.9659,51.9223,51.9571,25656.0
2021-11-03 11:30:00,59.59,59.6,59.57,59.6,227300.0,51.9571,51.9659,51.9397,51.9659,227300.0
2021-11-03 12:00:00,59.59,59.6,59.58,59.59,40838.0,51.9571,51.9659,51.9484,51.9571,40838.0
2021-11-03 12:30:00,59.59,59.59,59.57,59.58,219079.0,51.9571,51.9571,51.9397,51.9484,219079.0
2021-11-03 13:00:00,59.59,59.59,59.58,59.59,113744.0,51.9571,51.9571,51.9484,51.9571,113744.0
2021-11-03 13:30:00,59.59,59.6,59.55,59.57,688449.0,51.9571,51.9659,51.9223,51.9397,688449.0
2021-11-03 14:00:00,59.57,59.63,59.5,59.54,276348.0,51.9397,51.992,51.8787,51.9135,276348.0
2021-11-03 14:30:00,59.54,59.64,59.5,59.6,219172.0,51.9135,52.0007,51.8787,51.9659,219172.0
2021-11-03 15:00:00,59.6,59.61,59.54,59.57,503930.0,51.9659,51.9746,51.9135,51.9397,503930.0
2021-11-03 15:30:00,59.57,59.66,59.56,59.63,195945.0,51.9397,52.0182,51.931,51.992,195945.0
2021-11-04 09:30:00,59.71,59.76,59.69,59.76,117603.0,52.0618,52.1054,52.0443,52.1054,117603.0
2021-11-04 10:00:00,59.75,59.78,59.74,59.78,148554.0,52.0966,52.1228,52.0879,52.1228,148554.0
2021-11-04 10:30:00,59.78,59.86,59.76,59.84,176609.0,52.1228,52.1926,52.1054,52.1751,176609.0
2021-11-04 11:00:00,59.84,59.85,59.77,59.8,411440.0,52.1751,52.1838,52.1141,52.1402,411440.0
2021-11-04 11:30:00,59.8,59.84,59.78,59.82,479135.0,52.1402,52.1751,52.1228,52.1577,479135.0
2021-11-04 12:00:00,59.81,59.83,59.79,59.8,82810.0,52.149,52.1664,52.1315,52.1402,82810.0
2021-11-04 12:30:00,59.8,59.83,59.79,59.82,191866.0,52.1402,52.1664,52.1315,52.1577,191866.0
2021-11-04 13:00:00,59.83,59.86,59.78,59.86,365333.0,52.1664,52.1926,52.1228,52.1926,365333.0
2021-11-04 13:30:00,59.85,59.91,59.85,59.88,115774.0,52.1838,52.2361,52.1838,52.21,115774.0
2021-11-04 14:00:00,59.88,59.89,59.84,59.86,45595.0,52.21,52.2187,52.1751,52.1926,45595.0
2021-11-04 14:30:00,59.86,59.86,59.83,59.85,119947.0,52.1926,52.1926,52.1664,52.1838,119947.0
2021-11-04 15:00:00,59.85,59.88,59.84,59.88,555088.0,52.1838,52.21,52.1751,52.21,555088.0
2021-11-04 15:30:00,59.88,59.88,59.83,59.85,476037.0,52.21,52.21,52.1664,52.1838,476037.0
2021-11-05 09:30:00,59.97,59.98,59.91,59.96,587632.0,52.2885,52.2972,52.2361,52.2797,587632.0
2021-11-05 10:00:00,59.98,59.99,59.94,59.98,61141.0,52.2972,52.3059,52.2623,52.2972,61141.0
2021-11-05 10:30:00,59.99,60.07,59.98,60.05,35411.0,52.3059,52.3757,52.2972,52.3582,35411.0
2021-11-05 11:00:00,60.05,60.08,59.96,60.07,510599.0,52.3582,52.3844,52.2797,52.3757,510599.0
2021-11-05 11:30:00,60.07,60.13,60.07,60.11,64230.0,52.3757,52.428,52.3757,52.4105,64230.0
2021-11-05 12:00:00,60.11,60.12,60.01,60.1,393173.0,52.4105,52.4193,52.3233,52.4018,393173.0
2021-11-05 12:30:00,60.09,60.12,60.08,60.12,53186.0,52.3931,52.4193,52.3844,52.4193,53186.0
2021-11-05 13:00:00,60.12,60.12,60.03,60.09,414842.0,52.4193,52.4193,52.3408,52.3931,414842.0
2021-11-05 13:30:00,60.1,60.11,60.09,60.09,44811.0,52.4018,52.4105,52.3931,52.3931,44811.0
2021-11-05 14:00:00,60.1,60.12,60.09,60.12,454333.0,52.4018,52.4193,52.3931,52.4193,454333.0
2021-11-05 14:30:00,60.12,60.14,60.06,60.14,748112.0,52.4193,52.4367,52.3669,52.4367,748112.0
2021-11-05 15:00:00,60.13,60.18,60.13,60.17,55030.0,52.428,52.4716,52.428,52.4628,55030.0
2021-11-05 15:30:00,60.17,60.18,60.11,60.13,916506.0,52.4628,52.4716,52.4105,52.428,916506.0
2021-11-08 09:30:00,60.07,60.07,59.99,60.01,114230.0,52.3757,52.3757,52.3059,52.3233,114230.0
2021-11-08 10:00:00,60.01,60.02,59.97,59.98,107586.0,52.3233,52.3321,52.2885,52.2972,107586.0
2021-11-08 10:30:00,59.98,59.99,59.94,59.95,125042.0,52.2972,52.3059,52.2623,52.271,125042.0
2021-11-08 11:00:00,59.95,59.97,59.93,59.97,73978.0,52.271,52.2885,52.2536,52.2885,73978.0
2021-11-08 11:30:00,59.97,59.99,59.96,59.98,35913.0,52.2885,52.3059,52.2797,52.2972,35913.0
2021-11-08 12:00:00,59.98,59.98,59.96,59.97,64293.0,52.2972,52.2972,52.2797,52.2885,64293.0
2021-11-08 12:30:00,59.97,59.97,59.92,59.93,79194.0,52.2885,52.2885,52.2449,52.2536,79194.0
2021-11-08 13:00:00,59.93,59.95,59.9,59.95,132225.0,52.2536,52.271,52.2274,52.271,132225.0
2021-11-08 13:30:00,59.95,59.97,59.94,59.97,112442.0,52.271,52.2885,52.2623,52.2885,112442.0
2021-11-08 14:00:00,59.96,59.97,59.96,59.97,37131.0,52.2797,52.2885,52.2797,52.2885,37131.0
2021-11-08 14:30:00,59.97,59.97,59.94,59.95,101290.0,52.2885,52.2885,52.2623,52.271,101290.0
2021-11-08 15:00:00,59.95,59.95,59.92,59.94,80069.0,52.271,52.271,52.2449,52.2623,80069.0
2021-11-08 15:30:00,59.93,59.94,59.92,59.94,133510.0,52.2536,52.2623,52.2449,52.2623,133510.0
2021-11-09 09:30:00,60.11,60.14,60.08,60.1,71858.0,52.4105,52.4367,52.3844,52.4018,71858.0
2021-11-09 10:00:00,60.08,60.1,60.05,60.05,48442.0,52.3844,52.4018,52.3582,52.3582,48442.0
2021-11-09 10:30:00,60.05,60.08,60.05,60.07,45743.0,52.3582,52.3844,52.3582,52.3757,45743.0
2021-11-09 11:00:00,60.07,60.09,60.05,60.08,66019.0,52.3757,52.3931,52.3582,52.3844,66019.0
2021-11-09 11:30:00,60.08,60.14,60.07,60.12,68203.0,52.3844,52.4367,52.3757,52.4193,68203.0
2021-11-09 12:00:00,60.12,60.13,60.09,60.1,22430.0,52.4193,52.428,52.3931,52.4018,22430.0
2021-11-09 12:30:00,60.11,60.16,60.1,60.15,31098.0,52.4105,52.4541,52.4018,52.4454,31098.0
2021-11-09 13:00:00,60.15,60.16,60.08,60.1,75267.0,52.4454,52.4541,52.3844,52.4018,75267.0
2021-11-09 13:30:00,60.11,60.13,60.1,60.13,45330.0,52.4105,52.428,52.4018,52.428,45330.0
2021-11-09 14:00:00,60.13,60.13,60.1,60.12,38365.0,52.428,52.428,52.4018,52.4193,38365.0
2021-11-09 14:30:00,60.11,60.12,60.09,60.1,64556.0,52.4105,52.4193,52.3931,52.4018,64556.0
2021-11-09 15:00:00,60.11,60.11,60.07,60.08,69787.0,52.4105,52.4105,52.3757,52.3844,69787.0
2021-11-09 15:30:00,60.07,60.08,60.05,60.06,82917.0,52.3757,52.3844,52.3582,52.3669,82917.0
2021-11-10 09:30:00,59.95,59.96,59.83,59.84,355417.0,52.271,52.2797,52.1664,52.1751,355417.0
2021-11-10 10:00:00,59.84,59.87,59.83,59.83,163950.0,52.1751,52.2013,52.1664,52.1664,163950.0
2021-11-10 10:30:00,59.83,59.85,59.77,59.78,105277.0,52.1664,52.1838,52.1141,52.1228,105277.0
2021-11-10 11:00:00,59.78,59.81,59.75,59.77,50496.0,52.1228,52.149,52.0966,52.1141,50496.0
2021-11-10 11:30:00,59.77,59.79,59.75,59.78,70142.0,52.1141,52.1315,52.0966,52.1228,70142.0
2021-11-10 12:00:00,59.77,59.78,59.75,59.76,34065.0,52.1141,52.1228,52.0966,52.1054,34065.0
2021-11-10 12:30:00,59.77,59.77,59.74,59.75,18775.0,52.1141,52.1141,52.0879,52.0966,18775.0
2021-11-10 13:00:00,59.76,59.77,59.61,59.69,282833.0,52.1054,52.1141,51.9746,52.0443,282833.0
2021-11-10 13:30:00,59.68,59.73,59.66,59.72,112390.0,52.0356,52.0792,52.0182,52.0705,112390.0
2021-11-10 14:00:00,59.72,59.74,59.69,59.71,50156.0,52.0705,52.0879,52.0443,52.0618,50156.0
2021-11-10 14:30:00,59.71,59.73,59.66,59.67,102265.0,52.0618,52.0792,52.0182,52.0269,102265.0
2021-11-10 15:00:00,59.67,59.7,59.64,59.65,31422.0,52.0269,52.053,52.0007,52.0095,31422.0
2021-11-10 15:30:00,59.65,59.67,59.64,59.66,82734.0,52.0095,52.0269,52.0007,52.0182,82734.0
2021-11-11 09:30:00,59.66,59.67,59.62,59.62,50520.0,52.0182,52.0269,51.9833,51.9833,50520.0
2021-11-11 10:00:00,59.62,59.63,59.59,59.61,83495.0,51.9833,51.992,51.9571,51.9746,83495.0
2021-11-11 10:30:00,59.62,59.62,59.57,59.58,118354.0,51.9833,51.9833,51.9397,51.9484,118354.0
2021-11-11 11:00:00,59.58,59.6,59.58,59.59,126438.0,51.9484,51.9659,51.9484,51.9571,126438.0
2021-11-11 11:30:00,59.58,59.59,59.58,59.59,60699.0,51.9484,51.9571,51.9484,51.9571,60699.0
2021-11-11 12:00:00,59.59,59.59,59.58,59.59,62131.0,51.9571,51.9571,51.9484,51.9571,62131.0
2021-11-11 12:30:00,59.58,59.59,59.55,59.56,54244.0,51.9484,51.9571,51.9223,51.931,54244.0
2021-11-11 13:00:00,59.56,59.56,59.51,59.52,74713.0,51.931,51.931,51.8874,51.8961,74713.0
2021-11-11 13:30:00,59.52,59.52,59.49,59.5,40391.0,51.8961,51.8961,51.8699,51.8787,40391.0
2021-11-11 14:00:00,59.51,59.52,59.5,59.51,47560.0,51.8874,51.8961,51.8787,51.8874,47560.0
2021-11-11 14:30:00,59.51,59.52,59.48,59.48,62237.0,51.8874,51.8961,51.8612,51.8612,62237.0
2021-11-11 15:00:00,59.48,59.48,59.46,59.48,60008.0,51.8612,51.8612,51.8438,51.8612,60008.0
2021-11-11 15:30:00,59.48,59.49,59.47,59.48,74773.0,51.8612,51.8699,51.8525,51.8612,74773.0
2021-11-12 09:30:00,59.64,59.65,59.56,59.56,90782.0,52.0007,52.0095,51.931,51.931,90782.0
2021-11-12 10:00:00,59.55,59.66,59.55,59.62,100073.0,51.9223,52.0182,51.9223,51.9833,100073.0
2021-11-12 10:30:00,59.62,59.63,59.59,59.62,44306.0,51.9833,51.992,51.9571,51.9833,44306.0
2021-11-12 11:00:00,59.61,59.63,59.6,59.61,57205.0,51.9746,51.992,51.9659,51.9746,57205.0
2021-11-12 11:30:00,59.6,59.61,59.58,59.59,54991.0,51.9659,51.9746,51.9484,51.9571,54991.0
2021-11-12 12:00:00,59.6,59.61,59.57,59.58,28042.0,51.9659,51.9746,51.9397,51.9484,28042.0
2021-11-12 12:30:00,59.58,59.58,59.54,59.54,112608.0,51.9484,51.9484,51.9135,51.9135,112608.0
2021-11-12 13:00:00,59.54,59.56,59.52,59.55,46194.0,51.9135,51.931,51.8961,51.9223,46194.0
2021-11-12 13:30:00,59.55,59.55,59.52,59.54,44240.0,51.9223,51.9223,51.8961,51.9135,44240.0
2021-11-12 14:00:00,59.53,59.54,59.51,59.53,29691.0,51.9048,51.9135,51.8874,51.9048,29691.0
2021-11-12 14:30:00,59.52,59.53,59.5,59.52,76594.0,51.8961,51.9048,51.8787,51.8961,76594.0
2021-11-12 15:00:00,59.52,59.53,59.51,59.53,18859.0,51.8961,51.9048,51.8874,51.9048,18859.0
2021-11-12 15:30:00,59.53,59.55,59.53,59.55,64346.0,51.9048,51.9223,51.9048,51.9223,64346.0
2021-11-15 09:30:00,59.5,59.52,59.44,59.44,74859.0,51.8787,51.8961,51.8264,51.8264,74859.0
2021-11-15 10:00:00,59.44,59.45,59.41,59.44,81837.0,51.8264,51.8351,51.8002,51.8264,81837.0
2021-11-15 10:30:00,59.44,59.45,59.42,59.43,153068.0,51.8264,51.8351,51.8089,51.8176,153068.0
2021-11-15 11:00:00,59.43,59.43,59.39,59.4,40298.0,51.8176,51.8176,51.7828,51.7915,40298.0
2021-11-15 11:30:00,59.39,59.4,59.34,59.35,86747.0,51.7828,51.7915,51.7392,51.7479,86747.0
2021-11-15 12:00:00,59.36,59.39,59.35,59.39,140767.0,51.7566,51.7828,51.7479,51.7828,140767.0
2021-11-15 12:30:00,59.39,59.39,59.36,59.37,45981.0,51.7828,51.7828,51.7566,51.7653,45981.0
2021-11-15 13:00:00,59.36,59.37,59.35,59.36,53399.0,51.7566,51.7653,51.7479,51.7566,53399.0
2021-11-15 13:30:00,59.36,59.39,59.36,59.38,54682.0,51.7566,51.7828,51.7566,51.774,54682.0
2021-11-15 14:00:00,59.38,59.38,59.36,59.36,45808.0,51.774,51.774,51.7566,51.7566,45808.0
2021-11-15 14:30:00,59.37,59.37,59.34,59.35,64490.0,51.7653,51.7653,51.7392,51.7479,64490.0
2021-11-15 15:00:00,59.35,59.36,59.32,59.32,194602.0,51.7479,51.7566,51.7217,51.7217,194602.0
2021-11-15 15:30:00,59.33,59.33,59.27,59.28,128950.0,51.7304,51.7304,51.6781,51.6868,128950.0
2021-11-16 09:30:00,59.25,59.3,59.23,59.29,208246.0,51.6607,51.7043,51.6433,51.6956,208246.0
2021-11-16 10:00:00,59.29,59.37,59.29,59.37,129981.0,51.6956,51.7653,51.6956,51.7653,129981.0
2021-11-16 10:30:00,59.36,59.37,59.34,59.34,30861.0,51.7566,51.7653,51.7392,51.7392,30861.0
2021-11-16 11:00:00,59.33,59.36,59.3,59.33,50415.0,51.7304,51.7566,51.7043,51.7304,50415.0
2021-11-16 11:30:00,59.33,59.33,59.29,59.31,108714.0,51.7304,51.7304,51.6956,51.713,108714.0
2021-11-16 12:00:00,59.31,59.32,59.28,59.3,1415040.0,51.713,51.7217,51.6868,51.7043,1415040.0
2021-11-16 12:30:00,59.29,59.3,59.26,59.27,103191.0,51.6956,51.7043,51.6694,51.6781,103191.0
2021-11-16 13:00:00,59.27,59.3,59.26,59.28,311263.0,51.6781,51.7043,51.6694,51.6868,311263.0
2021-11-16 13:30:00,59.29,59.29,59.26,59.28,83296.0,51.6956,51.6956,51.6694,51.6868,83296.0
2021-11-16 14:00:00,59.28,59.29,59.26,59.27,53162.0,51.6868,51.6956,51.6694,51.6781,53162.0
2021-11-16 14:30:00,59.26,59.28,59.25,59.27,181095.0,51.6694,51.6868,51.6607,51.6781,181095.0
2021-11-16 15:00:00,59.27,59.27,59.25,59.26,174148.0,51.6781,51.6781,51.6607,51.6694,174148.0
2021-11-16 15:30:00,59.26,59.26,59.23,59.25,143962.0,51.6694,51.6694,51.6433,51.6607,143962.0
2021-11-17 09:30:00,59.24,59.28,59.21,59.28,65117.0,51.652,51.6868,51.6258,51.6868,65117.0
2021-11-17 10:00:00,59.28,59.33,59.27,59.31,84435.0,51.6868,51.7304,51.6781,51.713,84435.0
2021-11-17 10:30:00,59.31,59.32,59.28,59.3,70834.0,51.713,51.7217,51.6868,51.7043,70834.0
2021-11-17 11:00:00,59.3,59.32,59.29,59.32,70210.0,51.7043,51.7217,51.6956,51.7217,70210.0
2021-11-17 11:30:00,59.32,59.35,59.31,59.34,95927.0,51.7217,51.7479,51.713,51.7392,95927.0
2021-11-17 12:00:00,59.34,59.35,59.33,59.35,30655.0,51.7392,51.7479,51.7304,51.7479,30655.0
2021-11-17 12:30:00,59.35,59.36,59.33,59.34,25991.0,51.7479,51.7566,51.7304,51.7392,25991.0
2021-11-17 13:00:00,59.34,59.38,59.31,59.38,180432.0,51.7392,51.774,51.713,51.774,180432.0
2021-11-17 13:30:00,59.37,59.38,59.36,59.37,40910.0,51.7653,51.774,51.7566,51.7653,40910.0
2021-11-17 14:00:00,59.37,59.37,59.35,59.36,71799.0,51.7653,51.7653,51.7479,51.7566,71799.0
2021-11-17 14:30:00,59.36,59.37,59.34,59.37,58415.0,51.7566,51.7653,51.7392,51.7653,58415.0
2021-11-17 15:00:00,59.36,59.37,59.34,59.36,86188.0,51.7566,51.7653,51.7392,51.7566,86188.0
2021-11-17 15:30:00,59.37,59.4,59.36,59.4,45341.0,51.7653,51.7915,51.7566,51.7915,45341.0
2021-11-18 09:30:00,59.33,59.43,59.33,59.43,61330.0,51.7304,51.8176,51.7304,51.8176,61330.0
2021-11-18 10:00:00,59.42,59.46,59.41,59.43,114696.0,51.8089,51.8438,51.8002,51.8176,114696.0
2021-11-18 10:30:00,59.43,59.43,59.4,59.43,27021.0,51.8176,51.8176,51.7915,51.8176,27021.0
2021-11-18 11:00:00,59.43,59.45,59.42,59.43,171048.0,51.8176,51.8351,51.8089,51.8176,171048.0
2021-11-18 11:30:00,59.44,59.44,59.41,59.44,25707.0,51.8264,51.8264,51.8002,51.8264,25707.0
2021-11-18 12:00:00,59.46,59.46,59.45,59.46,25707.0,51.8438,51.8438,51.8351,51.8438,25707.0
2021-11-18 12:30:00,59.46,59.46,59.44,59.45,817867.0,51.8438,51.8438,51.8264,51.8351,817867.0
2021-11-18 13:00:00,59.45,59.45,59.42,59.43,76183.0,51.8351,51.8351,51.8089,51.8176,76183.0
2021-11-18 13:30:00,59.43,59.44,59.41,59.43,39887.0,51.8176,51.8264,51.8002,51.8176,39887.0
2021-11-18 14:00:00,59.44,59.44,59.41,59.43,103327.0,51.8264,51.8264,51.8002,51.8176,103327.0
2021-11-18 14:30:00,59.43,59.43,59.4,59.41,67850.0,51.8176,51.8176,51.7915,51.8002,67850.0
2021-11-18 15:00:00,59.4,59.41,59.38,59.4,91070.0,51.7915,51.8002,51.774,51.7915,91070.0
2021-11-18 15:30:00,59.41,59.44,59.4,59.44,67700.0,51.8002,51.8264,51.7915,51.8264,67700.0
2021-11-19 09:30:00,59.55,59.61,59.55,59.61,134001.0,51.9223,51.9746,51.9223,51.9746,134001.0
2021-11-19 10:00:00,59.62,59.63,59.59,59.62,45760.0,51.9833,51.992,51.9571,51.9833,45760.0
2021-11-19 10:30:00,59.63,59.63,59.55,59.6,160999.0,51.992,51.992,51.9223,51.9659,160999.0
2021-11-19 11:00:00,59.59,59.59,59.56,59.57,62853.0,51.9571,51.9571,51.931,51.9397,62853.0
2021-11-19 11:30:00,59.58,59.59,59.57,59.58,37108.0,51.9484,51.9571,51.9397,51.9484,37108.0
2021-11-19 12:00:00,59.58,59.58,59.56,59.58,51887.0,51.9484,51.9484,51.931,51.9484,51887.0
2021-11-19 12:30:00,59.57,59.58,59.52,59.54,108590.0,51.9397,51.9484,51.8961,51.9135,108590.0
2021-11-19 13:00:00,59.53,59.55,59.52,59.54,38715.0,51.9048,51.9223,51.8961,51.9135,38715.0
2021-11-19 13:30:00,59.54,59.57,59.53,59.56,68915.0,51.9135,51.9397,51.9048,51.931,68915.0
2021-11-19 14:00:00,59.55,59.57,59.54,59.54,42060.0,51.9223,51.9397,51.9135,51.9135,42060.0
2021-11-19 14:30:00,59.55,59.56,59.53,59.55,38685.0,51.9223,51.931,51.9048,51.9223,38685.0
2021-11-19 15:00:00,59.55,59.56,59.52,59.53,79598.0,51.9223,51.931,51.8961,51.9048,79598.0
2021-11-19 15:30:00,59.53,59.53,59.51,59.53,47317.0,51.9048,51.9048,51.8874,51.9048,47317.0
2021-11-22 09:30:00,59.34,59.41,59.33,59.38,332665.0,51.7392,51.8002,51.7304,51.774,332665.0
2021-11-22 10:00:00,59.38,59.39,59.34,59.35,118862.0,51.774,51.7828,51.7392,51.7479,118862.0
2021-11-22 10:30:00,59.34,59.37,59.33,59.35,65944.0,51.7392,51.7653,51.7304,51.7479,65944.0
2021-11-22 11:00:00,59.36,59.36,59.3,59.32,105970.0,51.7566,51.7566,51.7043,51.7217,105970.0
2021-11-22 11:30:00,59.31,59.32,59.28,59.3,73972.0,51.713,51.7217,51.6868,51.7043,73972.0
2021-11-22 12:00:00,59.3,59.32,59.29,59.32,87053.0,51.7043,51.7217,51.6956,51.7217,87053.0
2021-11-22 12:30:00,59.32,59.32,59.28,59.29,120860.0,51.7217,51.7217,51.6868,51.6956,120860.0
2021-11-22 13:00:00,59.28,59.29,59.23,59.24,120389.0,51.6868,51.6956,51.6433,51.652,120389.0
2021-11-22 13:30:00,59.23,59.24,59.19,59.21,58719.0,51.6433,51.652,51.6084,51.6258,58719.0
2021-11-22 14:00:00,59.21,59.22,59.19,59.22,23258.0,51.6258,51.6345,51.6084,51.6345,23258.0
2021-11-22 14:30:00,59.22,59.24,59.17,59.18,128351.0,51.6345,51.652,51.5909,51.5997,128351.0
2021-11-22 15:00:00,59.18,59.19,59.15,59.16,440100.0,51.5997,51.6084,51.5735,51.5822,440100.0
2021-11-22 15:30:00,59.16,59.17,59.14,59.16,271706.0,51.5822,51.5909,51.5648,51.5822,271706.0
2021-11-23 09:30:00,59.04,59.07,59.02,59.06,174189.0,51.4776,51.5037,51.4601,51.495,174189.0
2021-11-23 10:00:00,59.05,59.07,59.03,59.04,336084.0,51.4863,51.5037,51.4689,51.4776,336084.0
2021-11-23 10:30:00,59.04,59.07,59.03,59.04,39498.0,51.4776,51.5037,51.4689,51.4776,39498.0
2021-11-23 11:00:00,59.05,59.05,59.01,59.02,218609.0,51.4863,51.4863,51.4514,51.4601,218609.0
2021-11-23 11:30:00,59.01,59.02,58.97,58.98,77647.0,51.4514,51.4601,51.4166,51.4253,77647.0
2021-11-23 12:00:00,58.99,59.02,58.99,59.0,63211.0,51.434,51.4601,51.434,51.4427,63211.0
2021-11-23 12:30:00,59.01,59.01,58.97,58.97,130747.0,51.4514,51.4514,51.4166,51.4166,130747.0
2021-11-23 13:00:00,58.97,59.04,58.96,59.0,106209.0,51.4166,51.4776,51.4078,51.4427,106209.0
2021-11-23 13:30:00,59.0,59.0,58.96,58.97,60194.0,51.4427,51.4427,51.4078,51.4166,60194.0
2021-11-23 14:00:00,58.97,58.99,58.97,58.98,41602.0,51.4166,51.434,51.4166,51.4253,41602.0
2021-11-23 14:30:00,58.99,59.0,58.98,58.99,93042.0,51.434,51.4427,51.4253,51.434,93042.0
2021-11-23 15:00:00,58.98,58.99,58.97,58.97,29869.0,51.4253,51.434,51.4166,51.4166,29869.0
2021-11-23 15:30:00,58.98,58.98,58.92,58.93,224842.0,51.4253,51.4253,51.373,51.3817,224842.0
2021-11-24 09:30:00,58.87,58.9,58.84,58.85,87136.0,51.3294,51.3555,51.3032,51.3119,87136.0
2021-11-24 10:00:00,58.85,58.94,58.83,58.94,88076.0,51.3119,51.3904,51.2945,51.3904,88076.0
2021-11-24 10:30:00,58.94,58.95,58.9,58.93,89510.0,51.3904,51.3991,51.3555,51.3817,89510.0
2021-11-24 11:00:00,58.93,58.97,58.9,58.96,81105.0,51.3817,51.4166,51.3555,51.4078,81105.0
2021-11-24 11:30:00,58.96,58.98,58.96,58.98,93798.0,51.4078,51.4253,51.4078,51.4253,93798.0
2021-11-24 12:00:00,58.98,59.0,58.95,58.96,87292.0,51.4253,51.4427,51.3991,51.4078,87292.0
2021-11-24 12:30:00,58.96,58.97,58.95,58.96,33318.0,51.4078,51.4166,51.3991,51.4078,33318.0
2021-11-24 13:00:00,58.96,58.97,58.95,58.95,33779.0,51.4078,51.4166,51.3991,51.3991,33779.0
2021-11-24 13:30:00,58.95,58.95,58.92,58.93,51139.0,51.3991,51.3991,51.373,51.3817,51139.0
2021-11-24 14:00:00,58.92,58.95,58.91,58.94,159732.0,51.373,51.3991,51.3642,51.3904,159732.0
2021-11-24 14:30:00,58.95,58.99,58.95,58.98,102889.0,51.3991,51.434,51.3991,51.4253,102889.0
2021-11-24 15:00:00,58.97,59.01,58.96,59.0,150582.0,51.4166,51.4514,51.4078,51.4427,150582.0
2021-11-24 15:30:00,59.0,59.02,58.99,59.01,61901.0,51.4427,51.4601,51.434,51.4514,61901.0
2021-11-26 09:30:00,59.18,59.25,59.16,59.25,174825.0,51.5997,51.6607,51.5822,51.6607,174825.0
2021-11-26 10:00:00,59.25,59.31,59.24,59.29,118316.0,51.6607,51.713,51.652,51.6956,118316.0
2021-11-26 10:30:00,59.29,59.35,59.29,59.3,154987.0,51.6956,51.7479,51.6956,51.7043,154987.0
2021-11-26 11:00:00,59.3,59.36,59.3,59.33,110548.0,51.7043,51.7566,51.7043,51.7304,110548.0
2021-11-26 11:30:00,59.32,59.33,59.24,59.24,507855.0,51.7217,51.7304,51.652,51.652,507855.0
2021-11-26 12:00:00,59.24,59.27,59.22,59.27,189984.0,51.652,51.6781,51.6345,51.6781,189984.0
2021-11-26 12:30:00,59.27,59.35,59.25,59.34,419234.0,51.6781,51.7479,51.6607,51.7392,419234.0
2021-11-29 09:30:00,59.19,59.23,59.16,59.2,240059.0,51.6084,51.6433,51.5822,51.6171,240059.0
2021-11-29 10:00:00,59.2,59.3,59.2,59.29,97211.0,51.6171,51.7043,51.6171,51.6956,97211.0
2021-11-29 10:30:00,59.29,59.35,59.29,59.35,99652.0,51.6956,51.7479,51.6956,51.7479,99652.0
2021-11-29 11:00:00,59.34,59.38,59.34,59.38,48101.0,51.7392,51.774,51.7392,51.774,48101.0
2021-11-29 11:30:00,59.38,59.41,59.38,59.4,37410.0,51.774,51.8002,51.774,51.7915,37410.0
2021-11-29 12:00:00,59.4,59.41,59.34,59.35,97127.0,51.7915,51.8002,51.7392,51.7479,97127.0
2021-11-29 12:30:00,59.35,59.37,59.35,59.36,84140.0,51.7479,51.7653,51.7479,51.7566,84140.0
2021-11-29 13:00:00,59.36,59.38,59.36,59.37,108787.0,51.7566,51.774,51.7566,51.7653,108787.0
2021-11-29 13:30:00,59.37,59.38,59.35,59.36,42561.0,51.7653,51.774,51.7479,51.7566,42561.0
2021-11-29 14:00:00,59.36,59.36,59.33,59.35,114119.0,51.7566,51.7566,51.7304,51.7479,114119.0
2021-11-29 14:30:00,59.35,59.38,59.34,59.36,287679.0,51.7479,51.774,51.7392,51.7566,287679.0
2021-11-29 15:00:00,59.37,59.4,59.36,59.39,378827.0,51.7653,51.7915,51.7566,51.7828,378827.0
2021-11-29 15:30:00,59.39,59.41,59.38,59.4,328156.0,51.7828,51.8002,51.774,51.7915,328156.0
2021-11-30 09:30:00,59.58,59.66,59.58,59.63,560051.0,51.9484,52.0182,51.9484,51.992,560051.0
2021-11-30 10:00:00,59.63,59.74,59.63,59.7,915821.0,51.992,52.0879,51.992,52.053,915821.0
2021-11-30 10:30:00,59.7,59.72,59.32,59.44,785364.0,52.053,52.0705,51.7217,51.8264,785364.0
2021-11-30 11:00:00,59.45,59.47,59.39,59.39,275235.0,51.8351,51.8525,51.7828,51.7828,275235.0
2021-11-30 11:30:00,59.39,59.5,59.39,59.46,440194.0,51.7828,51.8787,51.7828,51.8438,440194.0
2021-11-30 12:00:00,59.46,59.5,59.44,59.45,493267.0,51.8438,51.8787,51.8264,51.8351,493267.0
2021-11-30 12:30:00,59.45,59.47,59.43,59.46,319930.0,51.8351,51.8525,51.8176,51.8438,319930.0
2021-11-30 13:00:00,59.46,59.48,59.45,59.47,534265.0,51.8438,51.8612,51.8351,51.8525,534265.0
2021-11-30 13:30:00,59.47,59.49,59.44,59.48,86545.0,51.8525,51.8699,51.8264,51.8612,86545.0
2021-11-30 14:00:00,59.48,59.49,59.46,59.47,105364.0,51.8612,51.8699,51.8438,51.8525,105364.0
2021-11-30 14:30:00,59.47,59.49,59.42,59.44,412927.0,51.8525,51.8699,51.8089,51.8264,412927.0
2021-11-30 15:00:00,59.44,59.49,59.43,59.49,66930.0,51.8264,51.8699,51.8176,51.8699,66930.0
2021-11-30 15:30:00,59.48,59.49,59.42,59.46,461601.0,51.8612,51.8699,51.8089,51.8438,461601.0
2021-12-01 09:30:00,59.14,59.17,59.13,59.13,194193.0,51.775,51.8013,51.7663,51.7663,194193.0
2021-12-01 10:00:00,59.14,59.18,59.1,59.14,189820.0,51.775,51.8101,51.74,51.775,189820.0
2021-12-01 10:30:00,59.14,59.16,59.1,59.11,86393.0,51.775,51.7926,51.74,51.7488,86393.0
2021-12-01 11:00:00,59.11,59.18,59.1,59.17,106135.0,51.7488,51.8101,51.74,51.8013,106135.0
2021-12-01 11:30:00,59.17,59.22,59.17,59.22,132878.0,51.8013,51.8451,51.8013,51.8451,132878.0
2021-12-01 12:00:00,59.22,59.23,59.2,59.22,46955.0,51.8451,51.8538,51.8276,51.8451,46955.0
2021-12-01 12:30:00,59.22,59.24,59.18,59.21,183998.0,51.8451,51.8626,51.8101,51.8363,183998.0
2021-12-01 13:00:00,59.21,59.25,59.2,59.22,80830.0,51.8363,51.8713,51.8276,51.8451,80830.0
2021-12-01 13:30:00,59.22,59.24,59.17,59.21,130137.0,51.8451,51.8626,51.8013,51.8363,130137.0
2021-12-01 14:00:00,59.21,59.22,59.16,59.19,117963.0,51.8363,51.8451,51.7926,51.8188,117963.0
2021-12-01 14:30:00,59.19,59.23,59.17,59.23,202578.0,51.8188,51.8538,51.8013,51.8538,202578.0
2021-12-01 15:00:00,59.22,59.25,59.2,59.22,953762.0,51.8451,51.8713,51.8276,51.8451,953762.0
2021-12-01 15:30:00,59.22,59.23,59.18,59.23,222878.0,51.8451,51.8538,51.8101,51.8538,222878.0
2021-12-02 09:30:00,59.21,59.25,59.19,59.19,149135.0,51.8363,51.8713,51.8188,51.8188,149135.0
2021-12-02 10:00:00,59.2,59.24,59.18,59.2,214355.0,51.8276,51.8626,51.8101,51.8276,214355.0
2021-12-02 10:30:00,59.2,59.22,59.17,59.18,137176.0,51.8276,51.8451,51.8013,51.8101,137176.0
2021-12-02 11:00:00,59.17,59.19,59.15,59.17,92011.0,51.8013,51.8188,51.7838,51.8013,92011.0
2021-12-02 11:30:00,59.18,59.21,59.16,59.17,102834.0,51.8101,51.8363,51.7926,51.8013,102834.0
2021-12-02 12:00:00,59.17,59.17,59.13,59.15,161206.0,51.8013,51.8013,51.7663,51.7838,161206.0
2021-12-02 12:30:00,59.15,59.16,59.13,59.15,206375.0,51.7838,51.7926,51.7663,51.7838,206375.0
2021-12-02 13:00:00,59.14,59.17,59.14,59.16,57645.0,51.775,51.8013,51.775,51.7926,57645.0
2021-12-02 13:30:00,59.17,59.17,59.15,59.16,101137.0,51.8013,51.8013,51.7838,51.7926,101137.0
2021-12-02 14:00:00,59.16,59.17,59.14,59.17,91939.0,51.7926,51.8013,51.775,51.8013,91939.0
2021-12-02 14:30:00,59.17,59.19,59.16,59.19,60328.0,51.8013,51.8188,51.7926,51.8188,60328.0
2021-12-02 15:00:00,59.19,59.22,59.18,59.21,136420.0,51.8188,51.8451,51.8101,51.8363,136420.0
2021-12-02 15:30:00,59.22,59.25,59.19,59.22,295771.0,51.8451,51.8713,51.8188,51.8451,295771.0
2021-12-03 09:30:00,59.25,59.37,59.23,59.26,136036.0,51.8713,51.9764,51.8538,51.8801,136036.0
2021-12-03 10:00:00,59.24,59.33,59.21,59.3,71789.0,51.8626,51.9414,51.8363,51.9151,71789.0
2021-12-03 10:30:00,59.3,59.38,59.29,59.37,346400.0,51.9151,51.9852,51.9064,51.9764,346400.0
2021-12-03 11:00:00,59.37,59.49,59.35,59.47,205718.0,51.9764,52.0815,51.9589,52.064,205718.0
2021-12-03 11:30:00,59.48,59.53,59.47,59.52,442436.0,52.0727,52.1165,52.064,52.1077,442436.0
2021-12-03 12:00:00,59.52,59.53,59.47,59.47,59778.0,52.1077,52.1165,52.064,52.064,59778.0
2021-12-03 12:30:00,59.48,59.53,59.47,59.52,106248.0,52.0727,52.1165,52.064,52.1077,106248.0
2021-12-03 13:00:00,59.52,59.57,59.5,59.56,100710.0,52.1077,52.1515,52.0902,52.1427,100710.0
2021-12-03 13:30:00,59.56,59.59,59.56,59.59,210457.0,52.1427,52.169,52.1427,52.169,210457.0
2021-12-03 14:00:00,59.58,59.6,59.57,59.59,71773.0,52.1603,52.1778,52.1515,52.169,71773.0
2021-12-03 14:30:00,59.58,59.62,59.58,59.62,97858.0,52.1603,52.1953,52.1603,52.1953,97858.0
2021-12-03 15:00:00,59.62,59.64,59.59,59.6,127224.0,52.1953,52.2128,52.169,52.1778,127224.0
2021-12-03 15:30:00,59.6,59.61,59.52,59.53,176049.0,52.1778,52.1865,52.1077,52.1165,176049.0
2021-12-06 09:30:00,59.49,59.52,59.47,59.47,109595.0,52.0815,52.1077,52.064,52.064,109595.0
2021-12-06 10:00:00,59.47,59.5,59.46,59.49,115002.0,52.064,52.0902,52.0552,52.0815,115002.0
2021-12-06 10:30:00,59.5,59.51,59.46,59.47,77829.0,52.0902,52.099,52.0552,52.064,77829.0
2021-12-06 11:00:00,59.47,59.48,59.46,59.46,57518.0,52.064,52.0727,52.0552,52.0552,57518.0
2021-12-06 11:30:00,59.46,59.47,59.45,59.46,66267.0,52.0552,52.064,52.0464,52.0552,66267.0
2021-12-06 12:00:00,59.46,59.46,59.42,59.42,47367.0,52.0552,52.0552,52.0202,52.0202,47367.0
2021-12-06 12:30:00,59.43,59.43,59.4,59.42,68685.0,52.0289,52.0289,52.0027,52.0202,68685.0
2021-12-06 13:00:00,59.42,59.42,59.37,59.4,128672.0,52.0202,52.0202,51.9764,52.0027,128672.0
2021-12-06 13:30:00,59.39,59.4,59.38,59.38,173997.0,51.9939,52.0027,51.9852,51.9852,173997.0
2021-12-06 14:00:00,59.39,59.39,59.36,59.37,85764.0,51.9939,51.9939,51.9676,51.9764,85764.0
2021-12-06 14:30:00,59.37,59.37,59.34,59.34,253845.0,51.9764,51.9764,51.9501,51.9501,253845.0
2021-12-06 15:00:00,59.34,59.36,59.33,59.35,125280.0,51.9501,51.9676,51.9414,51.9589,125280.0
2021-12-06 15:30:00,59.35,59.38,59.34,59.35,279844.0,51.9589,51.9852,51.9501,51.9589,279844.0
2021-12-07 09:30:00,59.34,59.44,59.33,59.42,128206.0,51.9501,52.0377,51.9414,52.0202,128206.0
2021-12-07 10:00:00,59.41,59.44,59.41,59.43,172894.0,52.0114,52.0377,52.0114,52.0289,172894.0
2021-12-07 10:30:00,59.42,59.47,59.41,59.42,144558.0,52.0202,52.064,52.0114,52.0202,144558.0
2021-12-07 11:00:00,59.41,59.44,59.4,59.43,31495.0,52.0114,52.0377,52.0027,52.0289,31495.0
2021-12-07 11:30:00,59.45,59.45,59.41,59.41,74116.0,52.0464,52.0464,52.0114,52.0114,74116.0
2021-12-07 12:00:00,59.42,59.44,59.41,59.43,150237.0,52.0202,52.0377,52.0114,52.0289,150237.0
2021-12-07 12:30:00,59.43,59.43,59.38,59.4,135224.0,52.0289,52.0289,51.9852,52.0027,135224.0
2021-12-07 13:00:00,59.4,59.43,59.39,59.43,201789.0,52.0027,52.0289,51.9939,52.0289,201789.0
2021-12-07 13:30:00,59.43,59.43,59.39,59.4,189865.0,52.0289,52.0289,51.9939,52.0027,189865.0
2021-12-07 14:00:00,59.4,59.4,59.38,59.4,90916.0,52.0027,52.0027,51.9852,52.0027,90916.0
2021-12-07 14:30:00,59.39,59.4,59.36,59.37,556236.0,51.9939,52.0027,51.9676,51.9764,556236.0
2021-12-07 15:00:00,59.37,59.4,59.37,59.38,246083.0,51.9764,52.0027,51.9764,51.9852,246083.0
2021-12-07 15:30:00,59.37,59.39,59.35,59.37,364676.0,51.9764,51.9939,51.9589,51.9764,364676.0
2021-12-08 09:30:00,59.32,59.32,59.26,59.26,343412.0,51.9326,51.9326,51.8801,51.8801,343412.0
2021-12-08 10:00:00,59.27,59.29,59.21,59.23,216062.0,51.8889,51.9064,51.8363,51.8538,216062.0
2021-12-08 10:30:00,59.24,59.24,59.18,59.19,40493.0,51.8626,51.8626,51.8101,51.8188,40493.0
2021-12-08 11:00:00,59.19,59.19,59.14,59.18,148729.0,51.8188,51.8188,51.775,51.8101,148729.0
2021-12-08 11:30:00,59.19,59.19,59.15,59.17,38350.0,51.8188,51.8188,51.7838,51.8013,38350.0
2021-12-08 12:00:00,59.18,59.21,59.17,59.2,63334.0,51.8101,51.8363,51.8013,51.8276,63334.0
2021-12-08 12:30:00,59.21,59.25,59.2,59.25,80679.0,51.8363,51.8713,51.8276,51.8713,80679.0
2021-12-08 13:00:00,59.25,59.27,59.23,59.25,190002.0,51.8713,51.8889,51.8538,51.8713,190002.0
2021-12-08 13:30:00,59.24,59.26,59.23,59.23,40512.0,51.8626,51.8801,51.8538,51.8538,40512.0
2021-12-08 14:00:00,59.23,59.26,59.23,59.26,179282.0,51.8538,51.8801,51.8538,51.8801,179282.0
2021-12-08 14:30:00,59.25,59.27,59.23,59.25,119541.0,51.8713,51.8889,51.8538,51.8713,119541.0
2021-12-08 15:00:00,59.25,59.26,59.24,59.26,215623.0,51.8713,51.8801,51.8626,51.8801,215623.0
2021-12-08 15:30:00,59.25,59.26,59.21,59.21,315756.0,51.8713,51.8801,51.8363,51.8363,315756.0
2021-12-09 09:30:00,59.3,59.33,59.26,59.32,182123.0,51.9151,51.9414,51.8801,51.9326,182123.0
2021-12-09 10:00:00,59.32,59.32,59.29,59.32,33504.0,51.9326,51.9326,51.9064,51.9326,33504.0
2021-12-09 10:30:00,59.33,59.35,59.32,59.34,22272.0,51.9414,51.9589,51.9326,51.9501,22272.0
2021-12-09 11:00:00,59.34,59.34,59.28,59.29,27092.0,51.9501,51.9501,51.8976,51.9064,27092.0
2021-12-09 11:30:00,59.29,59.31,59.28,59.3,72993.0,51.9064,51.9239,51.8976,51.9151,72993.0
2021-12-09 12:00:00,59.3,59.31,59.29,59.3,38333.0,51.9151,51.9239,51.9064,51.9151,38333.0
2021-12-09 12:30:00,59.31,59.34,59.3,59.3,26563.0,51.9239,51.9501,51.9151,51.9151,26563.0
2021-12-09 13:00:00,59.31,59.32,59.21,59.28,146656.0,51.9239,51.9326,51.8363,51.8976,146656.0
2021-12-09 13:30:00,59.27,59.3,59.25,59.3,83154.0,51.8889,51.9151,51.8713,51.9151,83154.0
2021-12-09 14:00:00,59.3,59.3,59.26,59.26,38779.0,51.9151,51.9151,51.8801,51.8801,38779.0
2021-12-09 14:30:00,59.27,59.28,59.26,59.27,76348.0,51.8889,51.8976,51.8801,51.8889,76348.0
2021-12-09 15:00:00,59.27,59.28,59.26,59.27,86628.0,51.8889,51.8976,51.8801,51.8889,86628.0
2021-12-09 15:30:00,59.26,59.26,59.21,59.23,82170.0,51.8801,51.8801,51.8363,51.8538,82170.0
2021-12-10 09:30:00,59.33,59.37,59.29,59.36,116407.0,51.9414,51.9764,51.9064,51.9676,116407.0
2021-12-10 10:00:00,59.37,59.41,59.37,59.38,204315.0,51.9764,52.0114,51.9764,51.9852,204315.0
2021-12-10 10:30:00,59.37,59.42,59.36,59.37,50153.0,51.9764,52.0202,51.9676,51.9764,50153.0
2021-12-10 11:00:00,59.37,59.41,59.35,59.4,138153.0,51.9764,52.0114,51.9589,52.0027,138153.0
2021-12-10 11:30:00,59.4,59.41,59.37,59.38,141980.0,52.0027,52.0114,51.9764,51.9852,141980.0
2021-12-10 12:00:00,59.38,59.39,59.37,59.38,23245.0,51.9852,51.9939,51.9764,51.9852,23245.0
2021-12-10 12:30:00,59.37,59.38,59.33,59.35,49396.0,51.9764,51.9852,51.9414,51.9589,49396.0
2021-12-10 13:00:00,59.35,59.35,59.33,59.34,84114.0,51.9589,51.9589,51.9414,51.9501,84114.0
2021-12-10 13:30:00,59.34,59.35,59.3,59.3,163283.0,51.9501,51.9589,51.9151,51.9151,163283.0
2021-12-10 14:00:00,59.3,59.31,59.28,59.29,62018.0,51.9151,51.9239,51.8976,51.9064,62018.0
2021-12-10 14:30:00,59.29,59.29,59.27,59.27,79458.0,51.9064,51.9064,51.8889,51.8889,79458.0
2021-12-10 15:00:00,59.28,59.29,59.27,59.29,127782.0,51.8976,51.9064,51.8889,51.9064,127782.0
2021-12-10 15:30:00,59.29,59.32,59.28,59.31,119605.0,51.9064,51.9326,51.8976,51.9239,119605.0
2021-12-13 09:30:00,59.43,59.47,59.42,59.47,107911.0,52.0289,52.064,52.0202,52.064,107911.0
2021-12-13 10:00:00,59.47,59.49,59.46,59.48,77126.0,52.064,52.0815,52.0552,52.0727,77126.0
2021-12-13 10:30:00,59.48,59.51,59.47,59.5,78908.0,52.0727,52.099,52.064,52.0902,78908.0
2021-12-13 11:00:00,59.5,59.54,59.49,59.52,171134.0,52.0902,52.1252,52.0815,52.1077,171134.0
2021-12-13 11:30:00,59.53,59.57,59.52,59.56,53591.0,52.1165,52.1515,52.1077,52.1427,53591.0
2021-12-13 12:00:00,59.55,59.57,59.51,59.51,73063.0,52.134,52.1515,52.099,52.099,73063.0
2021-12-13 12:30:00,59.52,59.53,59.51,59.52,28440.0,52.1077,52.1165,52.099,52.1077,28440.0
2021-12-13 13:00:00,59.52,59.52,59.5,59.51,53217.0,52.1077,52.1077,52.0902,52.099,53217.0
2021-12-13 13:30:00,59.5,59.51,59.49,59.49,69692.0,52.0902,52.099,52.0815,52.0815,69692.0
2021-12-13 14:00:00,59.49,59.5,59.47,59.49,63110.0,52.0815,52.0902,52.064,52.0815,63110.0
2021-12-13 14:30:00,59.48,59.49,59.48,59.48,90584.0,52.0727,52.0815,52.0727,52.0727,90584.0
2021-12-13 15:00:00,59.48,59.5,59.48,59.48,253627.0,52.0727,52.0902,52.0727,52.0727,253627.0
2021-12-13 15:30:00,59.49,59.49,59.47,59.48,113695.0,52.0815,52.0815,52.064,52.0727,113695.0
2021-12-14 09:30:00,59.39,59.39,59.3,59.33,98258.0,51.9939,51.9939,51.9151,51.9414,98258.0
2021-12-14 10:00:00,59.32,59.33,59.27,59.28,23277.0,51.9326,51.9414,51.8889,51.8976,23277.0
2021-12-14 10:30:00,59.28,59.33,59.28,59.33,46126.0,51.8976,51.9414,51.8976,51.9414,46126.0
2021-12-14 11:00:00,59.33,59.39,59.33,59.35,172717.0,51.9414,51.9939,51.9414,51.9589,172717.0
2021-12-14 11:30:00,59.36,59.37,59.34,59.37,92252.0,51.9676,51.9764,51.9501,51.9764,92252.0
2021-12-14 12:00:00,59.38,59.38,59.35,59.36,76737.0,51.9852,51.9852,51.9589,51.9676,76737.0
2021-12-14 12:30:00,59.37,59.37,59.35,59.36,54305.0,51.9764,51.9764,51.9589,51.9676,54305.0
2021-12-14 13:00:00,59.36,59.36,59.32,59.33,69094.0,51.9676,51.9676,51.9326,51.9414,69094.0
2021-12-14 13:30:00,59.34,59.34,59.33,59.34,19591.0,51.9501,51.9501,51.9414,51.9501,19591.0
2021-12-14 14:00:00,59.34,59.34,59.32,59.33,148904.0,51.9501,51.9501,51.9326,51.9414,148904.0
2021-12-14 14:30:00,59.33,59.35,59.32,59.35,139898.0,51.9414,51.9589,51.9326,51.9589,139898.0
2021-12-14 15:00:00,59.34,59.36,59.34,59.34,214020.0,51.9501,51.9676,51.9501,51.9501,214020.0
2021-12-14 15:30:00,59.34,59.35,59.31,59.32,90721.0,51.9501,51.9589,51.9239,51.9326,90721.0
2021-12-15 09:30:00,59.24,59.31,59.22,59.3,79032.0,51.8626,51.9239,51.8451,51.9151,79032.0
2021-12-15 10:00:00,59.28,59.35,59.28,59.35,23570.0,51.8976,51.9589,51.8976,51.9589,23570.0
2021-12-15 10:30:00,59.35,59.36,59.31,59.32,937535.0,51.9589,51.9676,51.9239,51.9326,937535.0
2021-12-15 11:00:00,59.33,59.36,59.32,59.33,619133.0,51.9414,51.9676,51.9326,51.9414,619133.0
2021-12-15 11:30:00,59.33,59.34,59.31,59.34,339644.0,51.9414,51.9501,51.9239,51.9501,339644.0
2021-12-15 12:00:00,59.33,59.34,59.32,59.33,39506.0,51.9414,51.9501,51.9326,51.9414,39506.0
2021-12-15 12:30:00,59.33,59.33,59.3,59.3,7551.0,51.9414,51.9414,51.9151,51.9151,7551.0
2021-12-15 13:00:00,59.3,59.31,59.28,59.29,87254.0,51.9151,51.9239,51.8976,51.9064,87254.0
2021-12-15 13:30:00,59.3,59.33,59.29,59.3,76374.0,51.9151,51.9414,51.9064,51.9151,76374.0
2021-12-15 14:00:00,59.3,59.31,59.19,59.25,145745.0,51.9151,51.9239,51.8188,51.8713,145745.0
2021-12-15 14:30:00,59.24,59.33,59.18,59.3,109898.0,51.8626,51.9414,51.8101,51.9151,109898.0
2021-12-15 15:00:00,59.3,59.35,59.26,59.34,705082.0,51.9151,51.9589,51.8801,51.9501,705082.0
2021-12-15 15:30:00,59.34,59.4,59.32,59.4,515195.0,51.9501,52.0027,51.9326,52.0027,515195.0
2021-12-16 09:30:00,59.37,59.45,59.35,59.43,406647.0,52.0789,52.1491,52.0614,52.1315,406647.0
2021-12-16 10:00:00,59.43,59.45,59.41,59.44,1300349.0,52.1315,52.1491,52.114,52.1403,1300349.0
2021-12-16 10:30:00,59.45,59.45,59.39,59.41,1009114.0,52.1491,52.1491,52.0964,52.114,1009114.0
2021-12-16 11:00:00,59.4,59.42,59.38,59.4,176543.0,52.1052,52.1228,52.0877,52.1052,176543.0
2021-12-16 11:30:00,59.39,59.42,59.38,59.4,43974.0,52.0964,52.1228,52.0877,52.1052,43974.0
2021-12-16 12:00:00,59.4,59.42,59.38,59.41,82277.0,52.1052,52.1228,52.0877,52.114,82277.0
2021-12-16 12:30:00,59.42,59.43,59.41,59.43,47282.0,52.1228,52.1315,52.114,52.1315,47282.0
2021-12-16 13:00:00,59.43,59.43,59.4,59.4,26766.0,52.1315,52.1315,52.1052,52.1052,26766.0
2021-12-16 13:30:00,59.41,59.41,59.38,59.39,94513.0,52.114,52.114,52.0877,52.0964,94513.0
2021-12-16 14:00:00,59.4,59.4,59.38,59.4,61555.0,52.1052,52.1052,52.0877,52.1052,61555.0
2021-12-16 14:30:00,59.4,59.41,59.38,59.39,54894.0,52.1052,52.114,52.0877,52.0964,54894.0
2021-12-16 15:00:00,59.39,59.41,59.37,59.38,191254.0,52.0964,52.114,52.0789,52.0877,191254.0
2021-12-16 15:30:00,59.38,59.41,59.36,59.4,83120.0,52.0877,52.114,52.0701,52.1052,83120.0
2021-12-17 09:30:00,59.46,59.52,59.45,59.51,94394.0,52.1578,52.2105,52.1491,52.2017,94394.0
2021-12-17 10:00:00,59.5,59.51,59.49,59.51,144973.0,52.1929,52.2017,52.1842,52.2017,144973.0
2021-12-17 10:30:00,59.5,59.51,59.47,59.48,102448.0,52.1929,52.2017,52.1666,52.1754,102448.0
2021-12-17 11:00:00,59.48,59.51,59.47,59.51,47832.0,52.1754,52.2017,52.1666,52.2017,47832.0
2021-12-17 11:30:00,59.5,59.53,59.5,59.53,527420.0,52.1929,52.2193,52.1929,52.2193,527420.0
2021-12-17 12:00:00,59.52,59.53,59.5,59.51,73933.0,52.2105,52.2193,52.1929,52.2017,73933.0
2021-12-17 12:30:00,59.51,59.51,59.49,59.51,68526.0,52.2017,52.2017,52.1842,52.2017,68526.0
2021-12-17 13:00:00,59.5,59.51,59.47,59.48,27112.0,52.1929,52.2017,52.1666,52.1754,27112.0
2021-12-17 13:30:00,59.48,59.49,59.41,59.44,44191.0,52.1754,52.1842,52.114,52.1403,44191.0
2021-12-17 14:00:00,59.44,59.45,59.43,59.45,90733.0,52.1403,52.1491,52.1315,52.1491,90733.0
2021-12-17 14:30:00,59.44,59.45,59.43,59.43,184002.0,52.1403,52.1491,52.1315,52.1315,184002.0
2021-12-17 15:00:00,59.44,59.44,59.41,59.41,197459.0,52.1403,52.1403,52.114,52.114,197459.0
2021-12-17 15:30:00,59.42,59.44,59.41,59.43,170625.0,52.1228,52.1403,52.114,52.1315,170625.0
2021-12-20 09:30:00,59.43,59.47,59.41,59.41,71128.0,52.1315,52.1666,52.114,52.114,71128.0
2021-12-20 10:00:00,59.41,59.44,59.41,59.43,95066.0,52.114,52.1403,52.114,52.1315,95066.0
2021-12-20 10:30:00,59.42,59.46,59.42,59.43,76512.0,52.1228,52.1578,52.1228,52.1315,76512.0
2021-12-20 11:00:00,59.44,59.45,59.39,59.39,105935.0,52.1403,52.1491,52.0964,52.0964,105935.0
2021-12-20 11:30:00,59.39,59.4,59.37,59.39,114277.0,52.0964,52.1052,52.0789,52.0964,114277.0
2021-12-20 12:00:00,59.38,59.38,59.34,59.35,22056.0,52.0877,52.0877,52.0526,52.0614,22056.0
2021-12-20 12:30:00,59.35,59.36,59.35,59.36,69057.0,52.0614,52.0701,52.0614,52.0701,69057.0
2021-12-20 13:00:00,59.36,59.38,59.35,59.35,19440.0,52.0701,52.0877,52.0614,52.0614,19440.0
2021-12-20 13:30:00,59.36,59.36,59.33,59.33,36131.0,52.0701,52.0701,52.0438,52.0438,36131.0
2021-12-20 14:00:00,59.34,59.34,59.31,59.34,100886.0,52.0526,52.0526,52.0263,52.0526,100886.0
2021-12-20 14:30:00,59.33,59.35,59.32,59.33,67354.0,52.0438,52.0614,52.035,52.0438,67354.0
2021-12-20 15:00:00,59.33,59.35,59.31,59.34,627038.0,52.0438,52.0614,52.0263,52.0526,627038.0
2021-12-20 15:30:00,59.33,59.36,59.33,59.36,153004.0,52.0438,52.0701,52.0438,52.0701,153004.0
2021-12-21 09:30:00,59.06,59.26,59.06,59.23,152666.0,51.807,51.9824,51.807,51.9561,152666.0
2021-12-21 10:00:00,59.23,59.23,59.18,59.21,37564.0,51.9561,51.9561,51.9122,51.9386,37564.0
2021-12-21 10:30:00,59.21,59.22,59.18,59.2,18718.0,51.9386,51.9473,51.9122,51.9298,18718.0
2021-12-21 11:00:00,59.2,59.2,59.18,59.19,49026.0,51.9298,51.9298,51.9122,51.921,49026.0
2021-12-21 11:30:00,59.19,59.21,59.18,59.21,46041.0,51.921,51.9386,51.9122,51.9386,46041.0
2021-12-21 12:00:00,59.21,59.22,59.2,59.21,1209566.0,51.9386,51.9473,51.9298,51.9386,1209566.0
2021-12-21 12:30:00,59.2,59.2,59.17,59.18,208906.0,51.9298,51.9298,51.9035,51.9122,208906.0
2021-12-21 13:00:00,59.18,59.28,59.18,59.28,135248.0,51.9122,52.0,51.9122,52.0,135248.0
2021-12-21 13:30:00,59.28,59.28,59.26,59.28,40628.0,52.0,52.0,51.9824,52.0,40628.0
2021-12-21 14:00:00,59.28,59.29,59.26,59.27,91056.0,52.0,52.0087,51.9824,51.9912,91056.0
2021-12-21 14:30:00,59.28,59.29,59.25,59.27,91423.0,52.0,52.0087,51.9736,51.9912,91423.0
2021-12-21 15:00:00,59.27,59.32,59.27,59.31,171308.0,51.9912,52.035,51.9912,52.0263,171308.0
2021-12-21 15:30:00,59.32,59.32,59.29,59.31,74002.0,52.035,52.035,52.0087,52.0263,74002.0
2021-12-22 09:30:00,59.37,59.38,59.31,59.32,63211.0,52.0789,52.0877,52.0263,52.035,63211.0
2021-12-22 10:00:00,59.32,59.32,59.28,59.3,20683.0,52.035,52.035,52.0,52.0175,20683.0
2021-12-22 10:30:00,59.29,59.31,59.26,59.31,56844.0,52.0087,52.0263,51.9824,52.0263,56844.0
2021-12-22 11:00:00,59.31,59.35,59.3,59.34,117484.0,52.0263,52.0614,52.0175,52.0526,117484.0
2021-12-22 11:30:00,59.34,59.35,59.32,59.35,32395.0,52.0526,52.0614,52.035,52.0614,32395.0
2021-12-22 12:00:00,59.35,59.35,59.31,59.33,59341.0,52.0614,52.0614,52.0263,52.0438,59341.0
2021-12-22 12:30:00,59.33,59.34,59.32,59.34,40357.0,52.0438,52.0526,52.035,52.0526,40357.0
2021-12-22 13:00:00,59.34,59.36,59.31,59.31,32500.0,52.0526,52.0701,52.0263,52.0263,32500.0
2021-12-22 13:30:00,59.31,59.33,59.31,59.33,35135.0,52.0263,52.0438,52.0263,52.0438,35135.0
2021-12-22 14:00:00,59.32,59.34,59.32,59.34,56719.0,52.035,52.0526,52.035,52.0526,56719.0
2021-12-22 14:30:00,59.33,59.34,59.3,59.32,204452.0,52.0438,52.0526,52.0175,52.035,204452.0
2021-12-22 15:00:00,59.32,59.33,59.3,59.31,181496.0,52.035,52.0438,52.0175,52.0263,181496.0
2021-12-22 15:30:00,59.31,59.34,59.3,59.34,357162.0,52.0263,52.0526,52.0175,52.0526,357162.0
2021-12-23 09:30:00,59.31,59.32,59.23,59.24,89984.0,52.0263,52.035,51.9561,51.9649,89984.0
2021-12-23 10:00:00,59.26,59.29,59.24,59.29,47466.0,51.9824,52.0087,51.9649,52.0087,47466.0
2021-12-23 10:30:00,59.28,59.28,59.26,59.28,29779.0,52.0,52.0,51.9824,52.0,29779.0
2021-12-23 11:00:00,59.28,59.32,59.27,59.3,44294.0,52.0,52.035,51.9912,52.0175,44294.0
2021-12-23 11:30:00,59.31,59.34,59.3,59.33,93000.0,52.0263,52.0526,52.0175,52.0438,93000.0
2021-12-23 12:00:00,59.33,59.34,59.32,59.33,25318.0,52.0438,52.0526,52.035,52.0438,25318.0
2021-12-23 12:30:00,59.33,59.33,59.31,59.32,28154.0,52.0438,52.0438,52.0263,52.035,28154.0
2021-12-23 13:00:00,59.32,59.32,59.31,59.32,38944.0,52.035,52.035,52.0263,52.035,38944.0
2021-12-23 13:30:00,59.32,59.33,59.31,59.33,56943.0,52.035,52.0438,52.0263,52.0438,56943.0
2021-12-23 14:00:00,59.31,59.32,59.31,59.31,36442.0,52.0263,52.035,52.0263,52.0263,36442.0
2021-12-23 14:30:00,59.32,59.32,59.31,59.32,74769.0,52.035,52.035,52.0263,52.035,74769.0
2021-12-23 15:00:00,59.31,59.32,59.29,59.3,192261.0,52.0263,52.035,52.0087,52.0175,192261.0
2021-12-23 15:30:00,59.3,59.32,59.29,59.31,35702.0,52.0175,52.035,52.0087,52.0263,35702.0
2021-12-27 09:30:00,59.32,59.36,59.3,59.35,122096.0,52.035,52.0701,52.0175,52.0614,122096.0
2021-12-27 10:00:00,59.36,59.39,59.34,59.38,86662.0,52.0701,52.0964,52.0526,52.0877,86662.0
2021-12-27 10:30:00,59.38,59.4,59.37,59.39,47523.0,52.0877,52.1052,52.0789,52.0964,47523.0
2021-12-27 11:00:00,59.39,59.41,59.38,59.41,198506.0,52.0964,52.114,52.0877,52.114,198506.0
2021-12-27 11:30:00,59.41,59.42,59.4,59.42,18224.0,52.114,52.1228,52.1052,52.1228,18224.0
2021-12-27 12:00:00,59.42,59.42,59.4,59.41,28834.0,52.1228,52.1228,52.1052,52.114,28834.0
2021-12-27 12:30:00,59.4,59.41,59.4,59.41,28134.0,52.1052,52.114,52.1052,52.114,28134.0
2021-12-27 13:00:00,59.41,59.43,59.39,59.42,103750.0,52.114,52.1315,52.0964,52.1228,103750.0
2021-12-27 13:30:00,59.42,59.42,59.39,59.39,16199.0,52.1228,52.1228,52.0964,52.0964,16199.0
2021-12-27 14:00:00,59.4,59.42,59.39,59.42,132138.0,52.1052,52.1228,52.0964,52.1228,132138.0
2021-12-27 14:30:00,59.42,59.42,59.4,59.41,189557.0,52.1228,52.1228,52.1052,52.114,189557.0
2021-12-27 15:00:00,59.41,59.41,59.4,59.41,17537.0,52.114,52.114,52.1052,52.114,17537.0
2021-12-27 15:30:00,59.4,59.41,59.39,59.39,54684.0,52.1052,52.114,52.0964,52.0964,54684.0
2021-12-28 09:30:00,59.47,59.49,59.44,59.45,89226.0,52.1666,52.1842,52.1403,52.1491,89226.0
2021-12-28 10:00:00,59.45,59.46,59.43,59.44,118180.0,52.1491,52.1578,52.1315,52.1403,118180.0
2021-12-28 10:30:00,59.44,59.46,59.42,59.46,50897.0,52.1403,52.1578,52.1228,52.1578,50897.0
2021-12-28 11:00:00,59.46,59.46,59.45,59.46,48686.0,52.1578,52.1578,52.1491,52.1578,48686.0
2021-12-28 11:30:00,59.45,59.46,59.44,59.44,28984.0,52.1491,52.1578,52.1403,52.1403,28984.0
2021-12-28 12:00:00,59.45,59.45,59.44,59.44,30927.0,52.1491,52.1491,52.1403,52.1403,30927.0
2021-12-28 12:30:00,59.44,59.45,59.41,59.41,112838.0,52.1403,52.1491,52.114,52.114,112838.0
2021-12-28 13:00:00,59.41,59.42,59.4,59.41,32674.0,52.114,52.1228,52.1052,52.114,32674.0
2021-12-28 13:30:00,59.42,59.42,59.36,59.39,130753.0,52.1228,52.1228,52.0701,52.0964,130753.0
2021-12-28 14:00:00,59.39,59.4,59.38,59.4,76204.0,52.0964,52.1052,52.0877,52.1052,76204.0
2021-12-28 14:30:00,59.4,59.4,59.38,59.39,155556.0,52.1052,52.1052,52.0877,52.0964,155556.0
2021-12-28 15:00:00,59.39,59.4,59.38,59.38,131857.0,52.0964,52.1052,52.0877,52.0877,131857.0
2021-12-28 15:30:00,59.39,59.4,59.37,59.4,90899.0,52.0964,52.1052,52.0789,52.1052,90899.0
2021-12-29 09:30:00,59.27,59.29,59.24,59.28,105315.0,51.9912,52.0087,51.9649,52.0,105315.0
2021-12-29 10:00:00,59.27,59.29,59.26,59.26,155902.0,51.9912,52.0087,51.9824,51.9824,155902.0
2021-12-29 10:30:00,59.25,59.25,59.21,59.21,31416.0,51.9736,51.9736,51.9386,51.9386,31416.0
2021-12-29 11:00:00,59.21,59.22,59.18,59.2,77246.0,51.9386,51.9473,51.9122,51.9298,77246.0
2021-12-29 11:30:00,59.19,59.2,59.17,59.19,48342.0,51.921,51.9298,51.9035,51.921,48342.0
2021-12-29 12:00:00,59.19,59.24,59.18,59.24,42055.0,51.921,51.9649,51.9122,51.9649,42055.0
2021-12-29 12:30:00,59.23,59.24,59.21,59.21,27343.0,51.9561,51.9649,51.9386,51.9386,27343.0
2021-12-29 13:00:00,59.22,59.23,59.15,59.17,365703.0,51.9473,51.9561,51.8859,51.9035,365703.0
2021-12-29 13:30:00,59.17,59.21,59.16,59.21,18581.0,51.9035,51.9386,51.8947,51.9386,18581.0
2021-12-29 14:00:00,59.21,59.22,59.2,59.21,319590.0,51.9386,51.9473,51.9298,51.9386,319590.0
2021-12-29 14:30:00,59.21,59.23,59.21,59.22,147175.0,51.9386,51.9561,51.9386,51.9473,147175.0
2021-12-29 15:00:00,59.22,59.23,59.2,59.21,33074.0,51.9473,51.9561,51.9298,51.9386,33074.0
2021-12-29 15:30:00,59.21,59.22,59.2,59.2,155601.0,51.9386,51.9473,51.9298,51.9298,155601.0
2021-12-30 09:30:00,59.26,59.27,59.19,59.21,38805.0,51.9824,51.9912,51.921,51.9386,38805.0
2021-12-30 10:00:00,59.21,59.22,59.19,59.22,13019.0,51.9386,51.9473,51.921,51.9473,13019.0
2021-12-30 10:30:00,59.23,59.25,59.22,59.23,43575.0,51.9561,51.9736,51.9473,51.9561,43575.0
2021-12-30 11:00:00,59.23,59.26,59.22,59.26,93513.0,51.9561,51.9824,51.9473,51.9824,93513.0
2021-12-30 11:30:00,59.26,59.28,59.26,59.27,56819.0,51.9824,52.0,51.9824,51.9912,56819.0
2021-12-30 12:00:00,59.27,59.3,59.26,59.3,53757.0,51.9912,52.0175,51.9824,52.0175,53757.0
2021-12-30 12:30:00,59.29,59.3,59.28,59.29,18480.0,52.0087,52.0175,52.0,52.0087,18480.0
2021-12-30 13:00:00,59.28,59.29,59.28,59.29,20839.0,52.0,52.0087,52.0,52.0087,20839.0
2021-12-30 13:30:00,59.29,59.3,59.28,59.3,29786.0,52.0087,52.0175,52.0,52.0175,29786.0
2021-12-30 14:00:00,59.3,59.31,59.29,59.31,52943.0,52.0175,52.0263,52.0087,52.0263,52943.0
2021-12-30 14:30:00,59.31,59.33,59.3,59.33,122605.0,52.0263,52.0438,52.0175,52.0438,122605.0
2021-12-30 15:00:00,59.33,59.34,59.32,59.33,56049.0,52.0438,52.0526,52.035,52.0438,56049.0
2021-12-30 15:30:00,59.33,59.36,59.32,59.36,63160.0,52.0438,52.0701,52.035,52.0701,63160.0
2021-12-31 09:30:00,59.36,59.38,59.32,59.34,85111.0,52.0701,52.0877,52.035,52.0526,85111.0
2021-12-31 10:00:00,59.34,59.37,59.33,59.36,18173.0,52.0526,52.0789,52.0438,52.0701,18173.0
2021-12-31 10:30:00,59.36,59.38,59.35,59.38,55307.0,52.0701,52.0877,52.0614,52.0877,55307.0
2021-12-31 11:00:00,59.39,59.39,59.31,59.32,113227.0,52.0964,52.0964,52.0263,52.035,113227.0
2021-12-31 11:30:00,59.32,59.36,59.32,59.36,10984.0,52.035,52.0701,52.035,52.0701,10984.0
2021-12-31 12:00:00,59.35,59.38,59.34,59.38,55215.0,52.0614,52.0877,52.0526,52.0877,55215.0
2021-12-31 12:30:00,59.38,59.39,59.35,59.37,73838.0,52.0877,52.0964,52.0614,52.0789,73838.0
2021-12-31 13:00:00,59.37,59.37,59.31,59.31,63450.0,52.0789,52.0789,52.0263,52.0263,63450.0
2021-12-31 13:30:00,59.31,59.33,59.31,59.32,45066.0,52.0263,52.0438,52.0263,52.035,45066.0
2021-12-31 14:00:00,59.32,59.32,59.29,59.3,28152.0,52.035,52.035,52.0087,52.0175,28152.0
2021-12-31 14:30:00,59.3,59.3,59.27,59.28,67965.0,52.0175,52.0175,51.9912,52.0,67965.0
2021-12-31 15:00:00,59.27,59.28,59.27,59.28,15647.0,51.9912,52.0,51.9912,52.0,15647.0
2021-12-31 15:30:00,59.28,59.28,59.26,59.26,54952.0,52.0,52.0,51.9824,51.9824,54952.0
2022-01-03 09:30:00,59.01,59.03,58.9,58.92,424375.0,51.7631,51.7807,51.6666,51.6842,424375.0
2022-01-03 10:00:00,58.92,58.95,58.91,58.93,564979.0,51.6842,51.7105,51.6754,51.6929,564979.0
2022-01-03 10:30:00,58.93,58.97,58.92,58.96,252794.0,51.6929,51.728,51.6842,51.7193,252794.0
2022-01-03 11:00:00,58.96,58.96,58.92,58.93,166385.0,51.7193,51.7193,51.6842,51.6929,166385.0
2022-01-03 11:30:00,58.93,58.97,58.92,58.93,73235.0,51.6929,51.728,51.6842,51.6929,73235.0
2022-01-03 12:00:00,58.93,58.94,58.91,58.93,246843.0,51.6929,51.7017,51.6754,51.6929,246843.0
2022-01-03 12:30:00,58.93,58.93,58.88,58.9,76556.0,51.6929,51.6929,51.6491,51.6666,76556.0
2022-01-03 13:00:00,58.91,58.93,58.88,58.89,46268.0,51.6754,51.6929,51.6491,51.6578,46268.0
2022-01-03 13:30:00,58.9,58.93,58.89,58.92,39709.0,51.6666,51.6929,51.6578,51.6842,39709.0
2022-01-03 14:00:00,58.91,58.94,58.91,58.94,92160.0,51.6754,51.7017,51.6754,51.7017,92160.0
2022-01-03 14:30:00,58.94,58.98,58.93,58.94,175708.0,51.7017,51.7368,51.6929,51.7017,175708.0
2022-01-03 15:00:00,58.94,58.95,58.93,58.94,300388.0,51.7017,51.7105,51.6929,51.7017,300388.0
2022-01-03 15:30:00,58.94,58.95,58.91,58.91,196039.0,51.7017,51.7105,51.6754,51.6754,196039.0
2022-01-04 09:30:00,58.82,58.85,58.8,58.82,250259.0,51.5964,51.6228,51.5789,51.5964,250259.0
2022-01-04 10:00:00,58.82,58.87,58.81,58.87,347965.0,51.5964,51.6403,51.5877,51.6403,347965.0
2022-01-04 10:30:00,58.87,58.89,58.85,58.86,82168.0,51.6403,51.6578,51.6228,51.6315,82168.0
2022-01-04 11:00:00,58.86,58.87,58.83,58.85,62993.0,51.6315,51.6403,51.6052,51.6228,62993.0
2022-01-04 11:30:00,58.86,58.86,58.82,58.83,79678.0,51.6315,51.6315,51.5964,51.6052,79678.0
2022-01-04 12:00:00,58.82,58.83,58.79,58.81,35172.0,51.5964,51.6052,51.5701,51.5877,35172.0
2022-01-04 12:30:00,58.8,58.82,58.79,58.82,52280.0,51.5789,51.5964,51.5701,51.5964,52280.0
2022-01-04 13:00:00,58.82,58.85,58.82,58.82,55552.0,51.5964,51.6228,51.5964,51.5964,55552.0
2022-01-04 13:30:00,58.83,58.83,58.8,58.82,144957.0,51.6052,51.6052,51.5789,51.5964,144957.0
2022-01-04 14:00:00,58.82,58.89,58.82,58.88,167549.0,51.5964,51.6578,51.5964,51.6491,167549.0
2022-01-04 14:30:00,58.88,58.9,58.87,58.9,40785.0,51.6491,51.6666,51.6403,51.6666,40785.0
2022-01-04 15:00:00,58.9,58.91,58.88,58.91,108208.0,51.6666,51.6754,51.6491,51.6754,108208.0
2022-01-04 15:30:00,58.91,58.95,58.9,58.94,73016.0,51.6754,51.7105,51.6666,51.7017,73016.0
2022-01-05 09:30:00,58.96,58.98,58.92,58.93,137934.0,51.7193,51.7368,51.6842,51.6929,137934.0
2022-01-05 10:00:00,58.93,58.94,58.91,58.93,74268.0,51.6929,51.7017,51.6754,51.6929,74268.0
2022-01-05 10:30:00,58.93,58.94,58.89,58.89,30054.0,51.6929,51.7017,51.6578,51.6578,30054.0
2022-01-05 11:00:00,58.88,58.89,58.82,58.83,23325.0,51.6491,51.6578,51.5964,51.6052,23325.0
2022-01-05 11:30:00,58.82,58.86,58.82,58.86,123205.0,51.5964,51.6315,51.5964,51.6315,123205.0
2022-01-05 12:00:00,58.85,58.85,58.83,58.84,75493.0,51.6228,51.6228,51.6052,51.614,75493.0
2022-01-05 12:30:00,58.84,58.84,58.81,58.82,1120463.0,51.614,51.614,51.5877,51.5964,1120463.0
2022-01-05 13:00:00,58.81,58.82,58.81,58.81,370211.0,51.5877,51.5964,51.5877,51.5877,370211.0
2022-01-05 13:30:00,58.81,58.84,58.8,58.82,557695.0,51.5877,51.614,51.5789,51.5964,557695.0
2022-01-05 14:00:00,58.81,58.83,58.68,58.73,239654.0,51.5877,51.6052,51.4736,51.5175,239654.0
2022-01-05 14:30:00,58.72,58.72,58.65,58.66,131376.0,51.5087,51.5087,51.4473,51.4561,131376.0
2022-01-05 15:00:00,58.67,58.69,58.65,58.67,91418.0,51.4649,51.4824,51.4473,51.4649,91418.0
2022-01-05 15:30:00,58.66,58.68,58.65,58.66,87799.0,51.4561,51.4736,51.4473,51.4561,87799.0
2022-01-06 09:30:00,58.55,58.57,58.51,58.54,229123.0,51.3596,51.3771,51.3245,51.3508,229123.0
2022-01-06 10:00:00,58.55,58.56,58.49,58.54,155635.0,51.3596,51.3684,51.307,51.3508,155635.0
2022-01-06 10:30:00,58.53,58.56,58.51,58.55,458436.0,51.3421,51.3684,51.3245,51.3596,458436.0
2022-01-06 11:00:00,58.54,58.56,58.53,58.55,55749.0,51.3508,51.3684,51.3421,51.3596,55749.0
2022-01-06 11:30:00,58.55,58.56,58.53,58.54,38513.0,51.3596,51.3684,51.3421,51.3508,38513.0
2022-01-06 12:00:00,58.53,58.57,58.52,58.55,32100.0,51.3421,51.3771,51.3333,51.3596,32100.0
2022-01-06 12:30:00,58.56,58.59,58.55,58.58,22000.0,51.3684,51.3947,51.3596,51.3859,22000.0
2022-01-06 13:00:00,58.58,58.58,58.55,58.57,44019.0,51.3859,51.3859,51.3596,51.3771,44019.0
2022-01-06 13:30:00,58.56,58.58,58.55,58.57,75741.0,51.3684,51.3859,51.3596,51.3771,75741.0
2022-01-06 14:00:00,58.57,58.59,58.56,58.57,222652.0,51.3771,51.3947,51.3684,51.3771,222652.0
2022-01-06 14:30:00,58.56,58.56,58.53,58.54,97535.0,51.3684,51.3684,51.3421,51.3508,97535.0
2022-01-06 15:00:00,58.53,58.55,58.52,58.54,93218.0,51.3421,51.3596,51.3333,51.3508,93218.0
2022-01-06 15:30:00,58.53,58.54,58.52,58.54,388626.0,51.3421,51.3508,51.3333,51.3508,388626.0
2022-01-07 09:30:00,58.45,58.47,58.4,58.43,135377.0,51.2719,51.2894,51.228,51.2543,135377.0
2022-01-07 10:00:00,58.44,58.47,58.42,58.43,143183.0,51.2631,51.2894,51.2456,51.2543,143183.0
2022-01-07 10:30:00,58.42,58.43,58.34,58.36,63387.0,51.2456,51.2543,51.1754,51.1929,63387.0
2022-01-07 11:00:00,58.35,58.39,58.31,58.32,111515.0,51.1842,51.2193,51.1491,51.1579,111515.0
2022-01-07 11:30:00,58.32,58.37,58.29,58.37,25505.0,51.1579,51.2017,51.1315,51.2017,25505.0
2022-01-07 12:00:00,58.36,58.37,58.34,58.36,37399.0,51.1929,51.2017,51.1754,51.1929,37399.0
2022-01-07 12:30:00,58.36,58.41,58.34,58.41,28894.0,51.1929,51.2368,51.1754,51.2368,28894.0
2022-01-07 13:00:00,58.4,58.43,58.39,58.41,63204.0,51.228,51.2543,51.2193,51.2368,63204.0
2022-01-07 13:30:00,58.41,58.44,58.41,58.43,289926.0,51.2368,51.2631,51.2368,51.2543,289926.0
2022-01-07 14:00:00,58.43,58.44,58.42,58.42,58635.0,51.2543,51.2631,51.2456,51.2456,58635.0
2022-01-07 14:30:00,58.43,58.43,58.39,58.4,103453.0,51.2543,51.2543,51.2193,51.228,103453.0
2022-01-07 15:00:00,58.4,58.42,58.39,58.42,59228.0,51.228,51.2456,51.2193,51.2456,59228.0
2022-01-07 15:30:00,58.41,58.43,58.37,58.38,136864.0,51.2368,51.2543,51.2017,51.2105,136864.0
2022-01-10 09:30:00,58.25,58.25,58.15,58.16,101177.0,51.0964,51.0964,51.0087,51.0175,101177.0
2022-01-10 10:00:00,58.16,58.24,58.16,58.23,47778.0,51.0175,51.0877,51.0175,51.0789,47778.0
2022-01-10 10:30:00,58.23,58.23,58.2,58.22,82275.0,51.0789,51.0789,51.0526,51.0701,82275.0
2022-01-10 11:00:00,58.22,58.26,58.21,58.25,47053.0,51.0701,51.1052,51.0614,51.0964,47053.0
2022-01-10 11:30:00,58.26,58.28,58.25,58.27,46106.0,51.1052,51.1228,51.0964,51.114,46106.0
2022-01-10 12:00:00,58.27,58.29,58.26,58.28,106828.0,51.114,51.1315,51.1052,51.1228,106828.0
2022-01-10 12:30:00,58.28,58.32,58.28,58.3,502304.0,51.1228,51.1579,51.1228,51.1403,502304.0
2022-01-10 13:00:00,58.3,58.32,58.29,58.3,46389.0,51.1403,51.1579,51.1315,51.1403,46389.0
2022-01-10 13:30:00,58.3,58.31,58.29,58.31,33602.0,51.1403,51.1491,51.1315,51.1491,33602.0
2022-01-10 14:00:00,58.3,58.32,58.29,58.3,71214.0,51.1403,51.1579,51.1315,51.1403,71214.0
2022-01-10 14:30:00,58.3,58.31,58.28,58.28,88429.0,51.1403,51.1491,51.1228,51.1228,88429.0
2022-01-10 15:00:00,58.29,58.31,58.28,58.3,30034.0,51.1315,51.1491,51.1228,51.1403,30034.0
2022-01-10 15:30:00,58.3,58.33,58.3,58.33,58246.0,51.1403,51.1666,51.1403,51.1666,58246.0
2022-01-11 09:30:00,58.29,58.31,58.25,58.3,160786.0,51.1315,51.1491,51.0964,51.1403,160786.0
2022-01-11 10:00:00,58.3,58.32,58.27,58.29,74500.0,51.1403,51.1579,51.114,51.1315,74500.0
2022-01-11 10:30:00,58.28,58.32,58.24,58.31,498948.0,51.1228,51.1579,51.0877,51.1491,498948.0
2022-01-11 11:00:00,58.29,58.38,58.29,58.38,118247.0,51.1315,51.2105,51.1315,51.2105,118247.0
2022-01-11 11:30:00,58.38,58.39,58.37,58.38,47303.0,51.2105,51.2193,51.2017,51.2105,47303.0
2022-01-11 12:00:00,58.38,58.38,58.34,58.36,17108.0,51.2105,51.2105,51.1754,51.1929,17108.0
2022-01-11 12:30:00,58.36,58.37,58.34,58.36,29537.0,51.1929,51.2017,51.1754,51.1929,29537.0
2022-01-11 13:00:00,58.36,58.4,58.35,58.39,60616.0,51.1929,51.228,51.1842,51.2193,60616.0
2022-01-11 13:30:00,58.4,58.4,58.38,58.4,111812.0,51.228,51.228,51.2105,51.228,111812.0
2022-01-11 14:00:00,58.4,58.44,58.4,58.42,84133.0,51.228,51.2631,51.228,51.2456,84133.0
2022-01-11 14:30:00,58.42,58.43,58.4,58.41,67724.0,51.2456,51.2543,51.228,51.2368,67724.0
2022-01-11 15:00:00,58.42,58.43,58.38,58.39,659377.0,51.2456,51.2543,51.2105,51.2193,659377.0
2022-01-11 15:30:00,58.39,58.42,58.38,58.41,185635.0,51.2193,51.2456,51.2105,51.2368,185635.0
2022-01-12 09:30:00,58.48,58.51,58.46,58.47,155216.0,51.2982,51.3245,51.2807,51.2894,155216.0
2022-01-12 10:00:00,58.47,58.48,58.46,58.47,284491.0,51.2894,51.2982,51.2807,51.2894,284491.0
2022-01-12 10:30:00,58.47,58.48,58.44,58.48,50421.0,51.2894,51.2982,51.2631,51.2982,50421.0
2022-01-12 11:00:00,58.48,58.48,58.42,58.44,34145.0,51.2982,51.2982,51.2456,51.2631,34145.0
2022-01-12 11:30:00,58.44,58.48,58.43,58.47,59699.0,51.2631,51.2982,51.2543,51.2894,59699.0
2022-01-12 12:00:00,58.47,58.5,58.47,58.5,28700.0,51.2894,51.3157,51.2894,51.3157,28700.0
2022-01-12 12:30:00,58.5,58.54,58.49,58.52,40428.0,51.3157,51.3508,51.307,51.3333,40428.0
2022-01-12 13:00:00,58.52,58.54,58.47,58.48,182745.0,51.3333,51.3508,51.2894,51.2982,182745.0
2022-01-12 13:30:00,58.48,58.49,58.46,58.47,98992.0,51.2982,51.307,51.2807,51.2894,98992.0
2022-01-12 14:00:00,58.46,58.47,58.46,58.46,55113.0,51.2807,51.2894,51.2807,51.2807,55113.0
2022-01-12 14:30:00,58.46,58.48,58.46,58.47,251455.0,51.2807,51.2982,51.2807,51.2894,251455.0
2022-01-12 15:00:00,58.47,58.47,58.43,58.43,79908.0,51.2894,51.2894,51.2543,51.2543,79908.0
2022-01-12 15:30:00,58.43,58.44,58.41,58.42,272303.0,51.2543,51.2631,51.2368,51.2456,272303.0
2022-01-13 09:30:00,58.44,58.45,58.41,58.43,276444.0,51.2631,51.2719,51.2368,51.2543,276444.0
2022-01-13 10:00:00,58.43,58.43,58.42,58.43,148738.0,51.2543,51.2543,51.2456,51.2543,148738.0
2022-01-13 10:30:00,58.43,58.45,58.42,58.43,17318.0,51.2543,51.2719,51.2456,51.2543,17318.0
2022-01-13 11:00:00,58.44,58.46,58.42,58.45,51619.0,51.2631,51.2807,51.2456,51.2719,51619.0
2022-01-13 11:30:00,58.44,58.47,58.43,58.46,64829.0,51.2631,51.2894,51.2543,51.2807,64829.0
2022-01-13 12:00:00,58.46,58.46,58.41,58.42,90803.0,51.2807,51.2807,51.2368,51.2456,90803.0
2022-01-13 12:30:00,58.42,58.43,58.41,58.43,180558.0,51.2456,51.2543,51.2368,51.2543,180558.0
2022-01-13 13:00:00,58.42,58.45,58.39,58.44,92902.0,51.2456,51.2719,51.2193,51.2631,92902.0
2022-01-13 13:30:00,58.43,58.45,58.43,58.45,20161.0,51.2543,51.2719,51.2543,51.2719,20161.0
2022-01-13 14:00:00,58.45,58.47,58.44,58.46,61002.0,51.2719,51.2894,51.2631,51.2807,61002.0
2022-01-13 14:30:00,58.46,58.5,58.46,58.49,132587.0,51.2807,51.3157,51.2807,51.307,132587.0
2022-01-13 15:00:00,58.49,58.52,58.48,58.52,173532.0,51.307,51.3333,51.2982,51.3333,173532.0
2022-01-13 15:30:00,58.52,58.54,58.51,58.52,173472.0,51.3333,51.3508,51.3245,51.3333,173472.0
2022-01-14 09:30:00,58.41,58.41,58.32,58.35,94157.0,51.2368,51.2368,51.1579,51.1842,94157.0
2022-01-14 10:00:00,58.35,58.35,58.25,58.29,99568.0,51.1842,51.1842,51.0964,51.1315,99568.0
2022-01-14 10:30:00,58.29,58.3,58.26,58.3,54444.0,51.1315,51.1403,51.1052,51.1403,54444.0
2022-01-14 11:00:00,58.3,58.32,58.28,58.29,321244.0,51.1403,51.1579,51.1228,51.1315,321244.0
2022-01-14 11:30:00,58.27,58.3,58.26,58.27,262450.0,51.114,51.1403,51.1052,51.114,262450.0
2022-01-14 12:00:00,58.28,58.28,58.22,58.24,159029.0,51.1228,51.1228,51.0701,51.0877,159029.0
2022-01-14 12:30:00,58.25,58.25,58.21,58.21,223056.0,51.0964,51.0964,51.0614,51.0614,223056.0
2022-01-14 13:00:00,58.22,58.26,58.21,58.26,231793.0,51.0701,51.1052,51.0614,51.1052,231793.0
2022-01-14 13:30:00,58.25,58.26,58.22,58.23,66146.0,51.0964,51.1052,51.0701,51.0789,66146.0
2022-01-14 14:00:00,58.24,58.24,58.21,58.23,29729.0,51.0877,51.0877,51.0614,51.0789,29729.0
2022-01-14 14:30:00,58.23,58.24,58.22,58.23,61133.0,51.0789,51.0877,51.0701,51.0789,61133.0
2022-01-14 15:00:00,58.23,58.23,58.2,58.22,44227.0,51.0789,51.0789,51.0526,51.0701,44227.0
2022-01-14 15:30:00,58.21,58.22,58.2,58.21,113828.0,51.0614,51.0701,51.0526,51.0614,113828.0
2022-01-18 09:30:00,57.95,57.99,57.93,57.98,429005.0,50.8333,50.8684,50.8157,50.8596,429005.0
2022-01-18 10:00:00,57.98,57.98,57.88,57.9,203662.0,50.8596,50.8596,50.7719,50.7894,203662.0
2022-01-18 10:30:00,57.89,57.93,57.89,57.92,306603.0,50.7807,50.8157,50.7807,50.807,306603.0
2022-01-18 11:00:00,57.92,57.94,57.9,57.91,312282.0,50.807,50.8245,50.7894,50.7982,312282.0
2022-01-18 11:30:00,57.91,57.94,57.9,57.94,256828.0,50.7982,50.8245,50.7894,50.8245,256828.0
2022-01-18 12:00:00,57.94,57.94,57.86,57.88,88884.0,50.8245,50.8245,50.7543,50.7719,88884.0
2022-01-18 12:30:00,57.87,57.87,57.82,57.85,651938.0,50.7631,50.7631,50.7193,50.7456,651938.0
2022-01-18 13:00:00,57.84,57.86,57.82,57.83,280607.0,50.7368,50.7543,50.7193,50.728,280607.0
2022-01-18 13:30:00,57.83,57.86,57.82,57.86,110026.0,50.728,50.7543,50.7193,50.7543,110026.0
2022-01-18 14:00:00,57.86,57.9,57.85,57.89,205417.0,50.7543,50.7894,50.7456,50.7807,205417.0
2022-01-18 14:30:00,57.89,57.9,57.85,57.87,109744.0,50.7807,50.7894,50.7456,50.7631,109744.0
2022-01-18 15:00:00,57.87,57.87,57.82,57.86,52554.0,50.7631,50.7631,50.7193,50.7543,52554.0
2022-01-18 15:30:00,57.85,57.85,57.78,57.8,74247.0,50.7456,50.7456,50.6842,50.7017,74247.0
2022-01-19 09:30:00,57.91,57.94,57.89,57.94,165348.0,50.7982,50.8245,50.7807,50.8245,165348.0
2022-01-19 10:00:00,57.94,57.96,57.93,57.96,306720.0,50.8245,50.8421,50.8157,50.8421,306720.0
2022-01-19 10:30:00,57.95,57.95,57.9,57.92,311509.0,50.8333,50.8333,50.7894,50.807,311509.0
2022-01-19 11:00:00,57.92,57.95,57.91,57.95,81935.0,50.807,50.8333,50.7982,50.8333,81935.0
2022-01-19 11:30:00,57.96,57.97,57.93,57.94,122930.0,50.8421,50.8508,50.8157,50.8245,122930.0
2022-01-19 12:00:00,57.94,57.96,57.93,57.96,100535.0,50.8245,50.8421,50.8157,50.8421,100535.0
2022-01-19 12:30:00,57.96,57.96,57.94,57.96,76420.0,50.8421,50.8421,50.8245,50.8421,76420.0
2022-01-19 13:00:00,57.96,58.0,57.95,57.99,73312.0,50.8421,50.8771,50.8333,50.8684,73312.0
2022-01-19 13:30:00,57.99,57.99,57.95,57.97,14890.0,50.8684,50.8684,50.8333,50.8508,14890.0
2022-01-19 14:00:00,57.96,57.97,57.95,57.96,58336.0,50.8421,50.8508,50.8333,50.8421,58336.0
2022-01-19 14:30:00,57.95,57.98,57.95,57.96,138375.0,50.8333,50.8596,50.8333,50.8421,138375.0
2022-01-19 15:00:00,57.96,57.97,57.91,57.93,93889.0,50.8421,50.8508,50.7982,50.8157,93889.0
2022-01-19 15:30:00,57.93,57.93,57.84,57.85,128668.0,50.8157,50.8157,50.7368,50.7456,128668.0
2022-01-20 09:30:00,57.93,57.95,57.89,57.95,158654.0,50.8157,50.8333,50.7807,50.8333,158654.0
2022-01-20 10:00:00,57.95,57.96,57.93,57.94,178098.0,50.8333,50.8421,50.8157,50.8245,178098.0
2022-01-20 10:30:00,57.93,57.96,57.93,57.95,50067.0,50.8157,50.8421,50.8157,50.8333,50067.0
2022-01-20 11:00:00,57.95,57.97,57.93,57.94,46988.0,50.8333,50.8508,50.8157,50.8245,46988.0
2022-01-20 11:30:00,57.94,57.95,57.93,57.94,67211.0,50.8245,50.8333,50.8157,50.8245,67211.0
2022-01-20 12:00:00,57.94,57.94,57.93,57.94,45874.0,50.8245,50.8245,50.8157,50.8245,45874.0
2022-01-20 12:30:00,57.94,57.94,57.92,57.93,15788.0,50.8245,50.8245,50.807,50.8157,15788.0
2022-01-20 13:00:00,57.93,57.93,57.89,57.9,108366.0,50.8157,50.8157,50.7807,50.7894,108366.0
2022-01-20 13:30:00,57.91,57.91,57.9,57.9,198033.0,50.7982,50.7982,50.7894,50.7894,198033.0
2022-01-20 14:00:00,57.91,57.91,57.86,57.88,104847.0,50.7982,50.7982,50.7543,50.7719,104847.0
2022-01-20 14:30:00,57.87,57.88,57.85,57.85,240502.0,50.7631,50.7719,50.7456,50.7456,240502.0
2022-01-20 15:00:00,57.86,57.86,57.82,57.83,71431.0,50.7543,50.7543,50.7193,50.728,71431.0
2022-01-20 15:30:00,57.83,57.87,57.82,57.86,127993.0,50.728,50.7631,50.7193,50.7543,127993.0
2022-01-21 09:30:00,58.07,58.12,58.06,58.12,237344.0,50.9386,50.9824,50.9298,50.9824,237344.0
2022-01-21 10:00:00,58.12,58.15,58.11,58.14,298134.0,50.9824,51.0087,50.9736,51.0,298134.0
2022-01-21 10:30:00,58.14,58.14,58.07,58.1,246733.0,51.0,51.0,50.9386,50.9649,246733.0
2022-01-21 11:00:00,58.1,58.1,58.03,58.07,137892.0,50.9649,50.9649,50.9035,50.9386,137892.0
2022-01-21 11:30:00,58.07,58.08,58.05,58.06,88142.0,50.9386,50.9473,50.921,50.9298,88142.0
2022-01-21 12:00:00,58.06,58.09,58.05,58.07,55390.0,50.9298,50.9561,50.921,50.9386,55390.0
2022-01-21 12:30:00,58.07,58.1,58.06,58.1,73669.0,50.9386,50.9649,50.9298,50.9649,73669.0
2022-01-21 13:00:00,58.1,58.1,58.07,58.1,120746.0,50.9649,50.9649,50.9386,50.9649,120746.0
2022-01-21 13:30:00,58.1,58.11,58.08,58.11,146134.0,50.9649,50.9736,50.9473,50.9736,146134.0
2022-01-21 14:00:00,58.11,58.11,58.08,58.08,80236.0,50.9736,50.9736,50.9473,50.9473,80236.0
2022-01-21 14:30:00,58.09,58.11,58.08,58.11,133310.0,50.9561,50.9736,50.9473,50.9736,133310.0
2022-01-21 15:00:00,58.11,58.13,58.08,58.08,152911.0,50.9736,50.9912,50.9473,50.9473,152911.0
2022-01-21 15:30:00,58.08,58.1,58.06,58.1,464617.0,50.9473,50.9649,50.9298,50.9649,464617.0
2022-01-24 09:30:00,58.14,58.16,58.08,58.13,258888.0,51.0,51.0175,50.9473,50.9912,258888.0
2022-01-24 10:00:00,58.13,58.14,58.09,58.11,177106.0,50.9912,51.0,50.9561,50.9736,177106.0
2022-01-24 10:30:00,58.11,58.14,58.1,58.12,97542.0,50.9736,51.0,50.9649,50.9824,97542.0
2022-01-24 11:00:00,58.11,58.13,58.07,58.1,119049.0,50.9736,50.9912,50.9386,50.9649,119049.0
2022-01-24 11:30:00,58.1,58.11,58.08,58.1,306217.0,50.9649,50.9736,50.9473,50.9649,306217.0
2022-01-24 12:00:00,58.09,58.1,58.05,58.05,49427.0,50.9561,50.9649,50.921,50.921,49427.0
2022-01-24 12:30:00,58.06,58.12,58.04,58.11,162340.0,50.9298,50.9824,50.9122,50.9736,162340.0
2022-01-24 13:00:00,58.11,58.18,58.1,58.15,75906.0,50.9736,51.035,50.9649,51.0087,75906.0
2022-01-24 13:30:00,58.15,58.18,58.13,58.16,88717.0,51.0087,51.035,50.9912,51.0175,88717.0
2022-01-24 14:00:00,58.16,58.17,58.11,58.14,364772.0,51.0175,51.0263,50.9736,51.0,364772.0
2022-01-24 14:30:00,58.14,58.15,58.1,58.1,52286.0,51.0,51.0087,50.9649,50.9649,52286.0
2022-01-24 15:00:00,58.1,58.1,58.06,58.07,124998.0,50.9649,50.9649,50.9298,50.9386,124998.0
2022-01-24 15:30:00,58.06,58.08,58.03,58.05,194365.0,50.9298,50.9473,50.9035,50.921,194365.0
2022-01-25 09:30:00,58.03,58.11,58.0,58.07,193404.0,50.9035,50.9736,50.8771,50.9386,193404.0
2022-01-25 10:00:00,58.08,58.08,58.02,58.03,131673.0,50.9473,50.9473,50.8947,50.9035,131673.0
2022-01-25 10:30:00,58.03,58.05,58.01,58.03,88328.0,50.9035,50.921,50.8859,50.9035,88328.0
2022-01-25 11:00:00,58.04,58.05,58.01,58.02,81085.0,50.9122,50.921,50.8859,50.8947,81085.0
2022-01-25 11:30:00,58.02,58.03,57.99,58.01,354416.0,50.8947,50.9035,50.8684,50.8859,354416.0
2022-01-25 12:00:00,58.01,58.03,57.99,58.03,114905.0,50.8859,50.9035,50.8684,50.9035,114905.0
2022-01-25 12:30:00,58.03,58.03,58.01,58.02,59483.0,50.9035,50.9035,50.8859,50.8947,59483.0
2022-01-25 13:00:00,58.02,58.05,57.99,58.0,104742.0,50.8947,50.921,50.8684,50.8771,104742.0
2022-01-25 13:30:00,57.99,58.0,57.96,58.0,146801.0,50.8684,50.8771,50.8421,50.8771,146801.0
2022-01-25 14:00:00,58.0,58.04,58.0,58.02,366347.0,50.8771,50.9122,50.8771,50.8947,366347.0
2022-01-25 14:30:00,58.02,58.02,57.98,58.01,94848.0,50.8947,50.8947,50.8596,50.8859,94848.0
2022-01-25 15:00:00,58.01,58.02,58.0,58.01,88201.0,50.8859,50.8947,50.8771,50.8859,88201.0
2022-01-25 15:30:00,58.0,58.0,57.94,57.94,202152.0,50.8771,50.8771,50.8245,50.8245,202152.0
2022-01-26 09:30:00,58.04,58.06,57.97,57.98,150753.0,50.9122,50.9298,50.8508,50.8596,150753.0
2022-01-26 10:00:00,57.98,58.05,57.97,58.04,65970.0,50.8596,50.921,50.8508,50.9122,65970.0
2022-01-26 10:30:00,58.03,58.04,57.98,57.98,61868.0,50.9035,50.9122,50.8596,50.8596,61868.0
2022-01-26 11:00:00,57.98,57.99,57.93,57.96,114784.0,50.8596,50.8684,50.8157,50.8421,114784.0
2022-01-26 11:30:00,57.97,57.98,57.96,57.97,128243.0,50.8508,50.8596,50.8421,50.8508,128243.0
2022-01-26 12:00:00,57.98,57.99,57.96,57.98,130823.0,50.8596,50.8684,50.8421,50.8596,130823.0
2022-01-26 12:30:00,57.97,57.98,57.97,57.98,85355.0,50.8508,50.8596,50.8508,50.8596,85355.0
2022-01-26 13:00:00,57.98,58.01,57.97,58.0,169601.0,50.8596,50.8859,50.8508,50.8771,169601.0
2022-01-26 13:30:00,58.0,58.01,57.97,57.98,118422.0,50.8771,50.8859,50.8508,50.8596,118422.0
2022-01-26 14:00:00,57.99,58.03,57.88,57.9,200792.0,50.8684,50.9035,50.7719,50.7894,200792.0
2022-01-26 14:30:00,57.9,57.9,57.69,57.72,285873.0,50.7894,50.7894,50.6052,50.6315,285873.0
2022-01-26 15:00:00,57.72,57.75,57.64,57.65,321482.0,50.6315,50.6579,50.5614,50.5701,321482.0
2022-01-26 15:30:00,57.64,57.67,57.61,57.62,162711.0,50.5614,50.5877,50.535,50.5438,162711.0
2022-01-27 09:30:00,57.68,57.81,57.68,57.79,128815.0,50.5964,50.7105,50.5964,50.6929,128815.0
2022-01-27 10:00:00,57.8,57.83,57.77,57.79,83664.0,50.7017,50.728,50.6754,50.6929,83664.0
2022-01-27 10:30:00,57.78,57.78,57.74,57.76,158765.0,50.6842,50.6842,50.6491,50.6666,158765.0
2022-01-27 11:00:00,57.75,57.77,57.73,57.77,184665.0,50.6579,50.6754,50.6403,50.6754,184665.0
2022-01-27 11:30:00,57.77,57.77,57.75,57.75,119565.0,50.6754,50.6754,50.6579,50.6579,119565.0
2022-01-27 12:00:00,57.76,57.79,57.75,57.79,139936.0,50.6666,50.6929,50.6579,50.6929,139936.0
2022-01-27 12:30:00,57.79,57.82,57.77,57.78,106233.0,50.6929,50.7193,50.6754,50.6842,106233.0
2022-01-27 13:00:00,57.78,57.79,57.76,57.77,225659.0,50.6842,50.6929,50.6666,50.6754,225659.0
2022-01-27 13:30:00,57.77,57.77,57.74,57.76,96685.0,50.6754,50.6754,50.6491,50.6666,96685.0
2022-01-27 14:00:00,57.76,57.78,57.74,57.74,168412.0,50.6666,50.6842,50.6491,50.6491,168412.0
2022-01-27 14:30:00,57.75,57.75,57.67,57.68,162902.0,50.6579,50.6579,50.5877,50.5964,162902.0
2022-01-27 15:00:00,57.67,57.7,57.65,57.68,213090.0,50.5877,50.614,50.5701,50.5964,213090.0
2022-01-27 15:30:00,57.67,57.72,57.65,57.71,451991.0,50.5877,50.6315,50.5701,50.6228,451991.0
2022-01-28 09:30:00,57.52,57.64,57.52,57.63,172040.0,50.4561,50.5614,50.4561,50.5526,172040.0
2022-01-28 10:00:00,57.63,57.65,57.6,57.62,296333.0,50.5526,50.5701,50.5263,50.5438,296333.0
2022-01-28 10:30:00,57.62,57.69,57.6,57.68,118894.0,50.5438,50.6052,50.5263,50.5964,118894.0
2022-01-28 11:00:00,57.68,57.71,57.67,57.71,41634.0,50.5964,50.6228,50.5877,50.6228,41634.0
2022-01-28 11:30:00,57.71,57.73,57.7,57.73,127419.0,50.6228,50.6403,50.614,50.6403,127419.0
2022-01-28 12:00:00,57.73,57.75,57.72,57.74,181476.0,50.6403,50.6579,50.6315,50.6491,181476.0
2022-01-28 12:30:00,57.74,57.74,57.72,57.73,255062.0,50.6491,50.6491,50.6315,50.6403,255062.0
2022-01-28 13:00:00,57.73,57.73,57.7,57.71,99169.0,50.6403,50.6403,50.614,50.6228,99169.0
2022-01-28 13:30:00,57.71,57.71,57.7,57.71,131660.0,50.6228,50.6228,50.614,50.6228,131660.0
2022-01-28 14:00:00,57.71,57.71,57.69,57.7,91430.0,50.6228,50.6228,50.6052,50.614,91430.0
2022-01-28 14:30:00,57.7,57.71,57.67,57.69,105706.0,50.614,50.6228,50.5877,50.6052,105706.0
2022-01-28 15:00:00,57.69,57.72,57.68,57.72,106234.0,50.6052,50.6315,50.5964,50.6315,106234.0
2022-01-28 15:30:00,57.72,57.78,57.71,57.76,467152.0,50.6315,50.6842,50.6228,50.6666,467152.0
2022-01-31 09:30:00,57.7,57.71,57.65,57.71,260775.0,50.614,50.6228,50.5701,50.6228,260775.0
2022-01-31 10:00:00,57.71,57.75,57.7,57.75,79663.0,50.6228,50.6579,50.614,50.6579,79663.0
2022-01-31 10:30:00,57.74,57.74,57.71,57.73,29237.0,50.6491,50.6491,50.6228,50.6403,29237.0
2022-01-31 11:00:00,57.73,57.74,57.7,57.73,267771.0,50.6403,50.6491,50.614,50.6403,267771.0
2022-01-31 11:30:00,57.73,57.77,57.71,57.77,109124.0,50.6403,50.6754,50.6228,50.6754,109124.0
2022-01-31 12:00:00,57.78,57.78,57.76,57.76,46994.0,50.6842,50.6842,50.6666,50.6666,46994.0
2022-01-31 12:30:00,57.76,57.77,57.73,57.75,36208.0,50.6666,50.6754,50.6403,50.6579,36208.0
2022-01-31 13:00:00,57.76,57.79,57.75,57.78,119956.0,50.6666,50.6929,50.6579,50.6842,119956.0
2022-01-31 13:30:00,57.78,57.83,57.77,57.81,63641.0,50.6842,50.728,50.6754,50.7105,63641.0
2022-01-31 14:00:00,57.82,57.83,57.81,57.83,87050.0,50.7193,50.728,50.7105,50.728,87050.0
2022-01-31 14:30:00,57.83,57.84,57.8,57.82,111566.0,50.728,50.7368,50.7017,50.7193,111566.0
2022-01-31 15:00:00,57.82,57.82,57.77,57.77,85266.0,50.7193,50.7193,50.6754,50.6754,85266.0
2022-01-31 15:30:00,57.78,57.82,57.77,57.82,516696.0,50.6842,50.7193,50.6754,50.7193,516696.0
2022-02-01 09:30:00,57.74,57.74,57.64,57.67,97057.0,50.7466,50.7466,50.6587,50.6851,97057.0
2022-02-01 10:00:00,57.68,57.71,57.57,57.67,202050.0,50.6939,50.7202,50.5972,50.6851,202050.0
2022-02-01 10:30:00,57.67,57.68,57.64,57.64,54591.0,50.6851,50.6939,50.6587,50.6587,54591.0
2022-02-01 11:00:00,57.64,57.69,57.63,57.69,104269.0,50.6587,50.7027,50.6499,50.7027,104269.0
2022-02-01 11:30:00,57.68,57.71,57.66,57.67,204433.0,50.6939,50.7202,50.6763,50.6851,204433.0
2022-02-01 12:00:00,57.66,57.72,57.66,57.72,159847.0,50.6763,50.729,50.6763,50.729,159847.0
2022-02-01 12:30:00,57.72,57.76,57.71,57.75,215957.0,50.729,50.7642,50.7202,50.7554,215957.0
2022-02-01 13:00:00,57.74,57.77,57.74,57.77,37525.0,50.7466,50.773,50.7466,50.773,37525.0
2022-02-01 13:30:00,57.77,57.78,57.75,57.76,45964.0,50.773,50.7818,50.7554,50.7642,45964.0
2022-02-01 14:00:00,57.76,57.77,57.73,57.74,204436.0,50.7642,50.773,50.7378,50.7466,204436.0
2022-02-01 14:30:00,57.74,57.75,57.72,57.73,83756.0,50.7466,50.7554,50.729,50.7378,83756.0
2022-02-01 15:00:00,57.72,57.74,57.71,57.73,214946.0,50.729,50.7466,50.7202,50.7378,214946.0
2022-02-01 15:30:00,57.73,57.75,57.72,57.75,89009.0,50.7378,50.7554,50.729,50.7554,89009.0
2022-02-02 09:30:00,57.81,57.87,57.79,57.86,174781.0,50.8081,50.8609,50.7905,50.8521,174781.0
2022-02-02 10:00:00,57.86,57.87,57.8,57.8,54278.0,50.8521,50.8609,50.7993,50.7993,54278.0
2022-02-02 10:30:00,57.81,57.81,57.79,57.8,575195.0,50.8081,50.8081,50.7905,50.7993,575195.0
2022-02-02 11:00:00,57.8,57.86,57.78,57.85,31626.0,50.7993,50.8521,50.7818,50.8433,31626.0
2022-02-02 11:30:00,57.86,57.87,57.85,57.86,134902.0,50.8521,50.8609,50.8433,50.8521,134902.0
2022-02-02 12:00:00,57.86,57.88,57.85,57.88,321020.0,50.8521,50.8696,50.8433,50.8696,321020.0
2022-02-02 12:30:00,57.88,57.9,57.87,57.89,196478.0,50.8696,50.8872,50.8609,50.8784,196478.0
2022-02-02 13:00:00,57.9,57.9,57.85,57.85,10594.0,50.8872,50.8872,50.8433,50.8433,10594.0
2022-02-02 13:30:00,57.86,57.86,57.81,57.84,124001.0,50.8521,50.8521,50.8081,50.8345,124001.0
2022-02-02 14:00:00,57.84,57.84,57.8,57.8,83161.0,50.8345,50.8345,50.7993,50.7993,83161.0
2022-02-02 14:30:00,57.8,57.83,57.8,57.82,95986.0,50.7993,50.8257,50.7993,50.8169,95986.0
2022-02-02 15:00:00,57.81,57.82,57.78,57.79,448232.0,50.8081,50.8169,50.7818,50.7905,448232.0
2022-02-02 15:30:00,57.79,57.8,57.77,57.77,176553.0,50.7905,50.7993,50.773,50.773,176553.0
2022-02-03 09:30:00,57.52,57.53,57.45,57.46,115829.0,50.5532,50.562,50.4917,50.5005,115829.0
2022-02-03 10:00:00,57.46,57.49,57.43,57.47,217241.0,50.5005,50.5269,50.4741,50.5093,217241.0
2022-02-03 10:30:00,57.48,57.53,57.47,57.49,115317.0,50.5181,50.562,50.5093,50.5269,115317.0
2022-02-03 11:00:00,57.48,57.51,57.46,57.48,44372.0,50.5181,50.5445,50.5005,50.5181,44372.0
2022-02-03 11:30:00,57.48,57.49,57.45,57.47,161240.0,50.5181,50.5269,50.4917,50.5093,161240.0
2022-02-03 12:00:00,57.47,57.48,57.43,57.48,97338.0,50.5093,50.5181,50.4741,50.5181,97338.0
2022-02-03 12:30:00,57.48,57.48,57.44,57.46,151950.0,50.5181,50.5181,50.4829,50.5005,151950.0
2022-02-03 13:00:00,57.46,57.49,57.45,57.47,55314.0,50.5005,50.5269,50.4917,50.5093,55314.0
2022-02-03 13:30:00,57.48,57.48,57.47,57.47,40003.0,50.5181,50.5181,50.5093,50.5093,40003.0
2022-02-03 14:00:00,57.48,57.5,57.47,57.48,109966.0,50.5181,50.5357,50.5093,50.5181,109966.0
2022-02-03 14:30:00,57.48,57.5,57.47,57.49,97186.0,50.5181,50.5357,50.5093,50.5269,97186.0
2022-02-03 15:00:00,57.48,57.51,57.48,57.51,323025.0,50.5181,50.5445,50.5181,50.5445,323025.0
2022-02-03 15:30:00,57.51,57.51,57.46,57.47,211827.0,50.5445,50.5445,50.5005,50.5093,211827.0
2022-02-04 09:30:00,57.09,57.11,56.95,57.1,827526.0,50.1753,50.1929,50.0523,50.1841,827526.0
2022-02-04 10:00:00,57.1,57.13,57.04,57.05,50935.0,50.1841,50.2105,50.1314,50.1402,50935.0
2022-02-04 10:30:00,57.05,57.05,56.96,56.98,76958.0,50.1402,50.1402,50.0611,50.0787,76958.0
2022-02-04 11:00:00,56.99,57.04,56.98,57.02,218742.0,50.0874,50.1314,50.0787,50.1138,218742.0
2022-02-04 11:30:00,57.02,57.08,57.01,57.07,61157.0,50.1138,50.1665,50.105,50.1578,61157.0
2022-02-04 12:00:00,57.07,57.1,57.05,57.08,113581.0,50.1578,50.1841,50.1402,50.1665,113581.0
2022-02-04 12:30:00,57.08,57.09,57.06,57.07,42591.0,50.1665,50.1753,50.149,50.1578,42591.0
2022-02-04 13:00:00,57.07,57.11,57.06,57.1,132571.0,50.1578,50.1929,50.149,50.1841,132571.0
2022-02-04 13:30:00,57.1,57.12,57.09,57.11,263304.0,50.1841,50.2017,50.1753,50.1929,263304.0
2022-02-04 14:00:00,57.1,57.11,57.08,57.09,52997.0,50.1841,50.1929,50.1665,50.1753,52997.0
2022-02-04 14:30:00,57.08,57.1,57.07,57.08,24903.0,50.1665,50.1841,50.1578,50.1665,24903.0
2022-02-04 15:00:00,57.09,57.1,57.07,57.09,94272.0,50.1753,50.1841,50.1578,50.1753,94272.0
2022-02-04 15:30:00,57.09,57.1,57.06,57.09,328810.0,50.1753,50.1841,50.149,50.1753,328810.0
2022-02-07 09:30:00,57.03,57.06,57.03,57.03,321271.0,50.1226,50.149,50.1226,50.1226,321271.0
2022-02-07 10:00:00,57.03,57.09,57.03,57.09,266860.0,50.1226,50.1753,50.1226,50.1753,266860.0
2022-02-07 10:30:00,57.07,57.07,57.01,57.01,49231.0,50.1578,50.1578,50.105,50.105,49231.0
2022-02-07 11:00:00,57.02,57.05,57.0,57.04,44877.0,50.1138,50.1402,50.0962,50.1314,44877.0
2022-02-07 11:30:00,57.04,57.06,57.02,57.06,16173.0,50.1314,50.149,50.1138,50.149,16173.0
2022-02-07 12:00:00,57.05,57.08,57.04,57.07,22328.0,50.1402,50.1665,50.1314,50.1578,22328.0
2022-02-07 12:30:00,57.06,57.07,57.04,57.07,285652.0,50.149,50.1578,50.1314,50.1578,285652.0
2022-02-07 13:00:00,57.07,57.13,57.06,57.12,190841.0,50.1578,50.2105,50.149,50.2017,190841.0
2022-02-07 13:30:00,57.13,57.13,57.1,57.12,320191.0,50.2105,50.2105,50.1841,50.2017,320191.0
2022-02-07 14:00:00,57.12,57.15,57.11,57.14,419304.0,50.2017,50.2281,50.1929,50.2193,419304.0
2022-02-07 14:30:00,57.15,57.18,57.14,57.16,93725.0,50.2281,50.2544,50.2193,50.2369,93725.0
2022-02-07 15:00:00,57.16,57.17,57.15,57.17,142940.0,50.2369,50.2456,50.2281,50.2456,142940.0
2022-02-07 15:30:00,57.17,57.17,57.13,57.14,172690.0,50.2456,50.2456,50.2105,50.2193,172690.0
2022-02-08 09:30:00,57.04,57.07,56.97,56.99,230372.0,50.1314,50.1578,50.0699,50.0874,230372.0
2022-02-08 10:00:00,56.99,57.0,56.96,56.99,94285.0,50.0874,50.0962,50.0611,50.0874,94285.0
2022-02-08 10:30:00,57.0,57.03,56.99,57.02,146236.0,50.0962,50.1226,50.0874,50.1138,146236.0
2022-02-08 11:00:00,57.02,57.05,57.01,57.04,69825.0,50.1138,50.1402,50.105,50.1314,69825.0
2022-02-08 11:30:00,57.04,57.05,57.01,57.04,159637.0,50.1314,50.1402,50.105,50.1314,159637.0
2022-02-08 12:00:00,57.03,57.06,57.03,57.04,52001.0,50.1226,50.149,50.1226,50.1314,52001.0
2022-02-08 12:30:00,57.04,57.04,57.02,57.02,19711.0,50.1314,50.1314,50.1138,50.1138,19711.0
2022-02-08 13:00:00,57.02,57.04,57.01,57.04,39132.0,50.1138,50.1314,50.105,50.1314,39132.0
2022-02-08 13:30:00,57.04,57.05,57.03,57.05,79341.0,50.1314,50.1402,50.1226,50.1402,79341.0
2022-02-08 14:00:00,57.05,57.05,57.02,57.03,46333.0,50.1402,50.1402,50.1138,50.1226,46333.0
2022-02-08 14:30:00,57.02,57.03,56.97,56.98,220932.0,50.1138,50.1226,50.0699,50.0787,220932.0
2022-02-08 15:00:00,56.98,56.99,56.96,56.98,165012.0,50.0787,50.0874,50.0611,50.0787,165012.0
2022-02-08 15:30:00,56.98,56.99,56.96,56.98,765837.0,50.0787,50.0874,50.0611,50.0787,765837.0
2022-02-09 09:30:00,57.08,57.12,57.08,57.09,126984.0,50.1665,50.2017,50.1665,50.1753,126984.0
2022-02-09 10:00:00,57.09,57.13,57.08,57.11,38394.0,50.1753,50.2105,50.1665,50.1929,38394.0
2022-02-09 10:30:00,57.11,57.12,57.09,57.11,148363.0,50.1929,50.2017,50.1753,50.1929,148363.0
2022-02-09 11:00:00,57.11,57.15,57.11,57.14,41910.0,50.1929,50.2281,50.1929,50.2193,41910.0
2022-02-09 11:30:00,57.14,57.15,57.13,57.13,55226.0,50.2193,50.2281,50.2105,50.2105,55226.0
2022-02-09 12:00:00,57.14,57.17,57.14,57.17,78668.0,50.2193,50.2456,50.2193,50.2456,78668.0
2022-02-09 12:30:00,57.17,57.17,57.12,57.12,53802.0,50.2456,50.2456,50.2017,50.2017,53802.0
2022-02-09 13:00:00,57.13,57.19,57.12,57.17,133896.0,50.2105,50.2632,50.2017,50.2456,133896.0
2022-02-09 13:30:00,57.18,57.18,57.14,57.16,22741.0,50.2544,50.2544,50.2193,50.2369,22741.0
2022-02-09 14:00:00,57.16,57.17,57.14,57.15,43941.0,50.2369,50.2456,50.2193,50.2281,43941.0
2022-02-09 14:30:00,57.15,57.16,57.13,57.14,62879.0,50.2281,50.2369,50.2105,50.2193,62879.0
2022-02-09 15:00:00,57.14,57.14,57.06,57.07,126695.0,50.2193,50.2193,50.149,50.1578,126695.0
2022-02-09 15:30:00,57.06,57.08,57.05,57.05,253690.0,50.149,50.1665,50.1402,50.1402,253690.0
2022-02-10 09:30:00,56.82,56.86,56.73,56.82,370340.0,49.938,49.9732,49.8589,49.938,370340.0
2022-02-10 10:00:00,56.82,56.89,56.8,56.81,198952.0,49.938,49.9996,49.9205,49.9292,198952.0
2022-02-10 10:30:00,56.82,56.84,56.74,56.75,122205.0,49.938,49.9556,49.8677,49.8765,122205.0
2022-02-10 11:00:00,56.74,56.76,56.71,56.71,34844.0,49.8677,49.8853,49.8414,49.8414,34844.0
2022-02-10 11:30:00,56.71,56.78,56.69,56.77,22225.0,49.8414,49.9029,49.8238,49.8941,22225.0
2022-02-10 12:00:00,56.77,56.78,56.71,56.73,58872.0,49.8941,49.9029,49.8414,49.8589,58872.0
2022-02-10 12:30:00,56.73,56.74,56.58,56.62,144840.0,49.8589,49.8677,49.7271,49.7623,144840.0
2022-02-10 13:00:00,56.61,56.71,56.58,56.67,200677.0,49.7535,49.8414,49.7271,49.8062,200677.0
2022-02-10 13:30:00,56.68,56.7,56.64,56.65,77318.0,49.815,49.8326,49.7798,49.7886,77318.0
2022-02-10 14:00:00,56.66,56.7,56.66,56.66,64284.0,49.7974,49.8326,49.7974,49.7974,64284.0
2022-02-10 14:30:00,56.66,56.66,56.6,56.61,93369.0,49.7974,49.7974,49.7447,49.7535,93369.0
2022-02-10 15:00:00,56.61,56.61,56.54,56.55,146264.0,49.7535,49.7535,49.6919,49.7007,146264.0
2022-02-10 15:30:00,56.55,56.56,56.5,56.51,647014.0,49.7007,49.7095,49.6568,49.6656,647014.0
2022-02-11 09:30:00,56.66,56.71,56.64,56.68,137081.0,49.7974,49.8414,49.7798,49.815,137081.0
2022-02-11 10:00:00,56.69,56.75,56.69,56.7,163899.0,49.8238,49.8765,49.8238,49.8326,163899.0
2022-02-11 10:30:00,56.69,56.69,56.62,56.62,75295.0,49.8238,49.8238,49.7623,49.7623,75295.0
2022-02-11 11:00:00,56.62,56.63,56.55,56.55,59894.0,49.7623,49.771,49.7007,49.7007,59894.0
2022-02-11 11:30:00,56.55,56.57,56.49,56.57,155856.0,49.7007,49.7183,49.648,49.7183,155856.0
2022-02-11 12:00:00,56.56,56.58,56.53,56.57,74443.0,49.7095,49.7271,49.6832,49.7183,74443.0
2022-02-11 12:30:00,56.58,56.63,56.56,56.61,30812.0,49.7271,49.771,49.7095,49.7535,30812.0
2022-02-11 13:00:00,56.62,56.63,56.59,56.62,47640.0,49.7623,49.771,49.7359,49.7623,47640.0
2022-02-11 13:30:00,56.62,56.82,56.62,56.68,194127.0,49.7623,49.938,49.7623,49.815,194127.0
2022-02-11 14:00:00,56.69,56.81,56.68,56.74,248337.0,49.8238,49.9292,49.815,49.8677,248337.0
2022-02-11 14:30:00,56.74,56.8,56.72,56.76,196858.0,49.8677,49.9205,49.8501,49.8853,196858.0
2022-02-11 15:00:00,56.77,56.9,56.75,56.85,66556.0,49.8941,50.0083,49.8765,49.9644,66556.0
2022-02-11 15:30:00,56.85,56.87,56.78,56.87,124963.0,49.9644,49.982,49.9029,49.982,124963.0
2022-02-14 09:30:00,56.63,56.66,56.6,56.66,276521.0,49.771,49.7974,49.7447,49.7974,276521.0
2022-02-14 10:00:00,56.66,56.68,56.6,56.64,137994.0,49.7974,49.815,49.7447,49.7798,137994.0
2022-02-14 10:30:00,56.64,56.68,56.59,56.6,66498.0,49.7798,49.815,49.7359,49.7447,66498.0
2022-02-14 11:00:00,56.6,56.6,56.57,56.58,183800.0,49.7447,49.7447,49.7183,49.7271,183800.0
2022-02-14 11:30:00,56.58,56.6,56.53,56.55,396282.0,49.7271,49.7447,49.6832,49.7007,396282.0
2022-02-14 12:00:00,56.54,56.57,56.54,56.56,151184.0,49.6919,49.7183,49.6919,49.7095,151184.0
2022-02-14 12:30:00,56.56,56.6,56.56,56.6,27056.0,49.7095,49.7447,49.7095,49.7447,27056.0
2022-02-14 13:00:00,56.6,56.63,56.6,56.61,117778.0,49.7447,49.771,49.7447,49.7535,117778.0
2022-02-14 13:30:00,56.61,56.68,56.59,56.62,114841.0,49.7535,49.815,49.7359,49.7623,114841.0
2022-02-14 14:00:00,56.62,56.68,56.59,56.62,263815.0,49.7623,49.815,49.7359,49.7623,263815.0
2022-02-14 14:30:00,56.62,56.65,56.58,56.59,236607.0,49.7623,49.7886,49.7271,49.7359,236607.0
2022-02-14 15:00:00,56.59,56.62,56.57,56.6,102814.0,49.7359,49.7623,49.7183,49.7447,102814.0
2022-02-14 15:30:00,56.6,56.61,56.55,56.55,195930.0,49.7447,49.7535,49.7007,49.7007,195930.0
2022-02-15 09:30:00,56.46,56.51,56.45,56.48,84976.0,49.6216,49.6656,49.6128,49.6392,84976.0
2022-02-15 10:00:00,56.47,56.54,56.47,56.5,87040.0,49.6304,49.6919,49.6304,49.6568,87040.0
2022-02-15 10:30:00,56.5,56.56,56.47,56.52,52572.0,49.6568,49.7095,49.6304,49.6744,52572.0
2022-02-15 11:00:00,56.53,56.55,56.51,56.55,37641.0,49.6832,49.7007,49.6656,49.7007,37641.0
2022-02-15 11:30:00,56.55,56.58,56.54,56.55,74652.0,49.7007,49.7271,49.6919,49.7007,74652.0
2022-02-15 12:00:00,56.55,56.56,56.49,56.5,18620.0,49.7007,49.7095,49.648,49.6568,18620.0
2022-02-15 12:30:00,56.5,56.52,56.48,56.51,48621.0,49.6568,49.6744,49.6392,49.6656,48621.0
2022-02-15 13:00:00,56.51,56.52,56.5,56.51,86021.0,49.6656,49.6744,49.6568,49.6656,86021.0
2022-02-15 13:30:00,56.52,56.52,56.5,56.51,121551.0,49.6744,49.6744,49.6568,49.6656,121551.0
2022-02-15 14:00:00,56.5,56.51,56.49,56.5,44648.0,49.6568,49.6656,49.648,49.6568,44648.0
2022-02-15 14:30:00,56.5,56.5,56.46,56.48,77702.0,49.6568,49.6568,49.6216,49.6392,77702.0
2022-02-15 15:00:00,56.47,56.48,56.44,56.45,152678.0,49.6304,49.6392,49.6041,49.6128,152678.0
2022-02-15 15:30:00,56.45,56.45,56.4,56.4,175125.0,49.6128,49.6128,49.5689,49.5689,175125.0
2022-02-16 09:30:00,56.48,56.5,56.39,56.4,173645.0,49.6392,49.6568,49.5601,49.5689,173645.0
2022-02-16 10:00:00,56.39,56.42,56.38,56.41,93308.0,49.5601,49.5865,49.5513,49.5777,93308.0
2022-02-16 10:30:00,56.41,56.42,56.39,56.41,65455.0,49.5777,49.5865,49.5601,49.5777,65455.0
2022-02-16 11:00:00,56.41,56.43,56.4,56.42,86519.0,49.5777,49.5953,49.5689,49.5865,86519.0
2022-02-16 11:30:00,56.41,56.43,56.4,56.41,91149.0,49.5777,49.5953,49.5689,49.5777,91149.0
2022-02-16 12:00:00,56.41,56.43,56.4,56.41,50420.0,49.5777,49.5953,49.5689,49.5777,50420.0
2022-02-16 12:30:00,56.42,56.42,56.38,56.41,132142.0,49.5865,49.5865,49.5513,49.5777,132142.0
2022-02-16 13:00:00,56.4,56.42,56.38,56.39,196903.0,49.5689,49.5865,49.5513,49.5601,196903.0
2022-02-16 13:30:00,56.39,56.4,56.3,56.31,362264.0,49.5601,49.5689,49.481,49.4898,362264.0
2022-02-16 14:00:00,56.3,56.46,56.3,56.45,254338.0,49.481,49.6216,49.481,49.6128,254338.0
2022-02-16 14:30:00,56.45,56.45,56.38,56.41,227286.0,49.6128,49.6128,49.5513,49.5777,227286.0
2022-02-16 15:00:00,56.41,56.47,56.39,56.46,152900.0,49.5777,49.6304,49.5601,49.6216,152900.0
2022-02-16 15:30:00,56.46,56.48,56.4,56.46,143122.0,49.6216,49.6392,49.5689,49.6216,143122.0
2022-02-17 09:30:00,56.52,56.62,56.52,56.61,91773.0,49.6744,49.7623,49.6744,49.7535,91773.0
2022-02-17 10:00:00,56.61,56.61,56.58,56.6,211172.0,49.7535,49.7535,49.7271,49.7447,211172.0
2022-02-17 10:30:00,56.6,56.62,56.56,56.62,247476.0,49.7447,49.7623,49.7095,49.7623,247476.0
2022-02-17 11:00:00,56.61,56.62,56.57,56.59,23422.0,49.7535,49.7623,49.7183,49.7359,23422.0
2022-02-17 11:30:00,56.59,56.6,56.53,56.54,34807.0,49.7359,49.7447,49.6832,49.6919,34807.0
2022-02-17 12:00:00,56.54,56.56,56.52,56.55,26976.0,49.6919,49.7095,49.6744,49.7007,26976.0
2022-02-17 12:30:00,56.55,56.56,56.52,56.53,19078.0,49.7007,49.7095,49.6744,49.6832,19078.0
2022-02-17 13:00:00,56.53,56.57,56.49,56.55,167683.0,49.6832,49.7183,49.648,49.7007,167683.0
2022-02-17 13:30:00,56.55,56.57,56.54,56.57,46079.0,49.7007,49.7183,49.6919,49.7183,46079.0
2022-02-17 14:00:00,56.56,56.57,56.55,56.55,99649.0,49.7095,49.7183,49.7007,49.7007,99649.0
2022-02-17 14:30:00,56.55,56.56,56.51,56.52,136148.0,49.7007,49.7095,49.6656,49.6744,136148.0
2022-02-17 15:00:00,56.52,56.52,56.5,56.51,432249.0,49.6744,49.6744,49.6568,49.6656,432249.0
2022-02-17 15:30:00,56.51,56.57,56.5,56.56,164881.0,49.6656,49.7183,49.6568,49.7095,164881.0
2022-02-18 09:30:00,56.65,56.66,56.6,56.6,113899.0,49.7886,49.7974,49.7447,49.7447,113899.0
2022-02-18 10:00:00,56.61,56.62,56.59,56.61,76832.0,49.7535,49.7623,49.7359,49.7535,76832.0
2022-02-18 10:30:00,56.61,56.61,56.54,56.54,177384.0,49.7535,49.7535,49.6919,49.6919,177384.0
2022-02-18 11:00:00,56.55,56.56,56.52,56.54,76744.0,49.7007,49.7095,49.6744,49.6919,76744.0
2022-02-18 11:30:00,56.54,56.57,56.53,56.56,50656.0,49.6919,49.7183,49.6832,49.7095,50656.0
2022-02-18 12:00:00,56.55,56.59,56.55,56.58,28918.0,49.7007,49.7359,49.7007,49.7271,28918.0
2022-02-18 12:30:00,56.58,56.62,56.57,56.6,33976.0,49.7271,49.7623,49.7183,49.7447,33976.0
2022-02-18 13:00:00,56.6,56.61,56.57,56.59,23369.0,49.7447,49.7535,49.7183,49.7359,23369.0
2022-02-18 13:30:00,56.6,56.62,56.59,56.61,35746.0,49.7447,49.7623,49.7359,49.7535,35746.0
2022-02-18 14:00:00,56.6,56.62,56.59,56.61,41926.0,49.7447,49.7623,49.7359,49.7535,41926.0
2022-02-18 14:30:00,56.61,56.61,56.58,56.59,70417.0,49.7535,49.7535,49.7271,49.7359,70417.0
2022-02-18 15:00:00,56.59,56.61,56.56,56.6,122836.0,49.7359,49.7535,49.7095,49.7447,122836.0
2022-02-18 15:30:00,56.6,56.62,56.58,56.62,96918.0,49.7447,49.7623,49.7271,49.7623,96918.0
2022-02-22 09:30:00,56.46,56.52,56.46,56.48,764865.0,49.6216,49.6744,49.6216,49.6392,764865.0
2022-02-22 10:00:00,56.47,56.49,56.46,56.48,63617.0,49.6304,49.648,49.6216,49.6392,63617.0
2022-02-22 10:30:00,56.48,56.49,56.46,56.48,164458.0,49.6392,49.648,49.6216,49.6392,164458.0
2022-02-22 11:00:00,56.49,56.5,56.48,56.5,125049.0,49.648,49.6568,49.6392,49.6568,125049.0
2022-02-22 11:30:00,56.49,56.5,56.43,56.45,73795.0,49.648,49.6568,49.5953,49.6128,73795.0
2022-02-22 12:00:00,56.45,56.46,56.43,56.46,66596.0,49.6128,49.6216,49.5953,49.6216,66596.0
2022-02-22 12:30:00,56.46,56.5,56.45,56.49,75574.0,49.6216,49.6568,49.6128,49.648,75574.0
2022-02-22 13:00:00,56.49,56.51,56.48,56.5,32404.0,49.648,49.6656,49.6392,49.6568,32404.0
2022-02-22 13:30:00,56.5,56.51,56.49,56.5,34710.0,49.6568,49.6656,49.648,49.6568,34710.0
2022-02-22 14:00:00,56.5,56.51,56.44,56.44,105354.0,49.6568,49.6656,49.6041,49.6041,105354.0
2022-02-22 14:30:00,56.44,56.44,56.4,56.41,61811.0,49.6041,49.6041,49.5689,49.5777,61811.0
2022-02-22 15:00:00,56.41,56.48,56.4,56.48,146043.0,49.5777,49.6392,49.5689,49.6392,146043.0
2022-02-22 15:30:00,56.48,56.51,56.45,56.51,299883.0,49.6392,49.6656,49.6128,49.6656,299883.0
2022-02-23 09:30:00,56.37,56.4,56.28,56.3,185722.0,49.5425,49.5689,49.4634,49.481,185722.0
2022-02-23 10:00:00,56.3,56.35,56.29,56.33,136109.0,49.481,49.525,49.4722,49.5074,136109.0
2022-02-23 10:30:00,56.33,56.38,56.31,56.38,473838.0,49.5074,49.5513,49.4898,49.5513,473838.0
2022-02-23 11:00:00,56.37,56.39,56.35,56.36,119885.0,49.5425,49.5601,49.525,49.5337,119885.0
2022-02-23 11:30:00,56.36,56.37,56.32,56.33,213978.0,49.5337,49.5425,49.4986,49.5074,213978.0
2022-02-23 12:00:00,56.33,56.34,56.32,56.34,281664.0,49.5074,49.5162,49.4986,49.5162,281664.0
2022-02-23 12:30:00,56.33,56.34,56.31,56.31,24189.0,49.5074,49.5162,49.4898,49.4898,24189.0
2022-02-23 13:00:00,56.32,56.35,56.3,56.34,36942.0,49.4986,49.525,49.481,49.5162,36942.0
2022-02-23 13:30:00,56.33,56.35,56.32,56.34,88761.0,49.5074,49.525,49.4986,49.5162,88761.0
2022-02-23 14:00:00,56.35,56.35,56.28,56.29,85211.0,49.525,49.525,49.4634,49.4722,85211.0
2022-02-23 14:30:00,56.29,56.29,56.24,56.25,107612.0,49.4722,49.4722,49.4283,49.4371,107612.0
2022-02-23 15:00:00,56.25,56.26,56.19,56.2,164963.0,49.4371,49.4459,49.3843,49.3931,164963.0
2022-02-23 15:30:00,56.2,56.23,56.18,56.18,238406.0,49.3931,49.4195,49.3755,49.3755,238406.0
2022-02-24 09:30:00,56.18,56.33,56.14,56.33,174866.0,49.3755,49.5074,49.3404,49.5074,174866.0
2022-02-24 10:00:00,56.34,56.36,56.27,56.29,113366.0,49.5162,49.5337,49.4546,49.4722,113366.0
2022-02-24 10:30:00,56.28,56.3,56.23,56.26,91489.0,49.4634,49.481,49.4195,49.4459,91489.0
2022-02-24 11:00:00,56.26,56.26,56.22,56.25,108678.0,49.4459,49.4459,49.4107,49.4371,108678.0
2022-02-24 11:30:00,56.25,56.26,56.23,56.23,93114.0,49.4371,49.4459,49.4195,49.4195,93114.0
2022-02-24 12:00:00,56.24,56.32,56.22,56.31,79822.0,49.4283,49.4986,49.4107,49.4898,79822.0
2022-02-24 12:30:00,56.32,56.34,56.28,56.29,111669.0,49.4986,49.5162,49.4634,49.4722,111669.0
2022-02-24 13:00:00,56.29,56.37,56.28,56.35,61576.0,49.4722,49.5425,49.4634,49.525,61576.0
2022-02-24 13:30:00,56.34,56.35,56.3,56.31,243279.0,49.5162,49.525,49.481,49.4898,243279.0
2022-02-24 14:00:00,56.31,56.33,56.21,56.22,185976.0,49.4898,49.5074,49.4019,49.4107,185976.0
2022-02-24 14:30:00,56.22,56.27,56.2,56.23,106514.0,49.4107,49.4546,49.3931,49.4195,106514.0
2022-02-24 15:00:00,56.23,56.32,56.19,56.31,568667.0,49.4195,49.4986,49.3843,49.4898,568667.0
2022-02-24 15:30:00,56.3,56.33,56.26,56.33,185864.0,49.481,49.5074,49.4459,49.5074,185864.0
2022-02-25 09:30:00,56.32,56.38,56.29,56.3,237732.0,49.4986,49.5513,49.4722,49.481,237732.0
2022-02-25 10:00:00,56.29,56.35,56.29,56.34,151410.0,49.4722,49.525,49.4722,49.5162,151410.0
2022-02-25 10:30:00,56.33,56.39,56.32,56.37,219366.0,49.5074,49.5601,49.4986,49.5425,219366.0
2022-02-25 11:00:00,56.37,56.37,56.31,56.32,116484.0,49.5425,49.5425,49.4898,49.4986,116484.0
2022-02-25 11:30:00,56.31,56.33,56.29,56.3,125433.0,49.4898,49.5074,49.4722,49.481,125433.0
2022-02-25 12:00:00,56.3,56.34,56.29,56.3,158103.0,49.481,49.5162,49.4722,49.481,158103.0
2022-02-25 12:30:00,56.3,56.31,56.28,56.3,83286.0,49.481,49.4898,49.4634,49.481,83286.0
2022-02-25 13:00:00,56.3,56.32,56.29,56.3,44431.0,49.481,49.4986,49.4722,49.481,44431.0
2022-02-25 13:30:00,56.31,56.32,56.29,56.3,87590.0,49.4898,49.4986,49.4722,49.481,87590.0
2022-02-25 14:00:00,56.3,56.32,56.29,56.32,118002.0,49.481,49.4986,49.4722,49.4986,118002.0
2022-02-25 14:30:00,56.31,56.35,56.3,56.35,72008.0,49.4898,49.525,49.481,49.525,72008.0
2022-02-25 15:00:00,56.34,56.38,56.33,56.37,126066.0,49.5162,49.5513,49.5074,49.5425,126066.0
2022-02-25 15:30:00,56.38,56.4,56.35,56.38,728206.0,49.5513,49.5689,49.525,49.5513,728206.0
2022-02-28 09:30:00,56.58,56.74,56.58,56.71,85959.0,49.7271,49.8677,49.7271,49.8414,85959.0
2022-02-28 10:00:00,56.71,56.72,56.68,56.71,89785.0,49.8414,49.8501,49.815,49.8414,89785.0
2022-02-28 10:30:00,56.7,56.76,56.7,56.73,70207.0,49.8326,49.8853,49.8326,49.8589,70207.0
2022-02-28 11:00:00,56.74,56.74,56.71,56.73,50879.0,49.8677,49.8677,49.8414,49.8589,50879.0
2022-02-28 11:30:00,56.73,56.77,56.72,56.74,50175.0,49.8589,49.8941,49.8501,49.8677,50175.0
2022-02-28 12:00:00,56.75,56.75,56.7,56.71,128312.0,49.8765,49.8765,49.8326,49.8414,128312.0
2022-02-28 12:30:00,56.71,56.72,56.67,56.71,45740.0,49.8414,49.8501,49.8062,49.8414,45740.0
2022-02-28 13:00:00,56.71,56.72,56.69,56.71,111002.0,49.8414,49.8501,49.8238,49.8414,111002.0
2022-02-28 13:30:00,56.71,56.71,56.69,56.71,171487.0,49.8414,49.8414,49.8238,49.8414,171487.0
2022-02-28 14:00:00,56.71,56.75,56.69,56.74,46720.0,49.8414,49.8765,49.8238,49.8677,46720.0
2022-02-28 14:30:00,56.74,56.8,56.73,56.8,170519.0,49.8677,49.9205,49.8589,49.9205,170519.0
2022-02-28 15:00:00,56.8,56.82,56.76,56.8,237558.0,49.9205,49.938,49.8853,49.9205,237558.0
2022-02-28 15:30:00,56.8,56.84,56.78,56.8,756056.0,49.9205,49.9556,49.9029,49.9205,756056.0
2022-03-01 09:30:00,56.87,56.98,56.86,56.97,192841.0,50.0819,50.1788,50.0731,50.17,192841.0
2022-03-01 10:00:00,56.97,57.03,56.96,57.01,409248.0,50.17,50.2228,50.1612,50.2052,409248.0
2022-03-01 10:30:00,57.03,57.09,57.0,57.08,177562.0,50.2228,50.2756,50.1964,50.2668,177562.0
2022-03-01 11:00:00,57.09,57.11,57.04,57.08,117218.0,50.2756,50.2932,50.2316,50.2668,117218.0
2022-03-01 11:30:00,57.09,57.19,57.08,57.09,95726.0,50.2756,50.3637,50.2668,50.2756,95726.0
2022-03-01 12:00:00,57.09,57.11,57.0,57.02,159589.0,50.2756,50.2932,50.1964,50.214,159589.0
2022-03-01 12:30:00,57.01,57.07,57.0,57.05,315128.0,50.2052,50.258,50.1964,50.2404,315128.0
2022-03-01 13:00:00,57.05,57.06,57.01,57.05,181027.0,50.2404,50.2492,50.2052,50.2404,181027.0
2022-03-01 13:30:00,57.04,57.13,57.02,57.11,474900.0,50.2316,50.3109,50.214,50.2932,474900.0
2022-03-01 14:00:00,57.11,57.12,57.04,57.05,102298.0,50.2932,50.3021,50.2316,50.2404,102298.0
2022-03-01 14:30:00,57.05,57.09,56.98,57.04,324485.0,50.2404,50.2756,50.1788,50.2316,324485.0
2022-03-01 15:00:00,57.04,57.04,56.99,57.01,358466.0,50.2316,50.2316,50.1876,50.2052,358466.0
2022-03-01 15:30:00,57.01,57.01,56.96,56.97,485371.0,50.2052,50.2052,50.1612,50.17,485371.0
2022-03-02 09:30:00,56.69,56.7,56.62,56.68,437875.0,49.9234,49.9322,49.8617,49.9146,437875.0
2022-03-02 10:00:00,56.68,56.73,56.64,56.73,838019.0,49.9146,49.9586,49.8793,49.9586,838019.0
2022-03-02 10:30:00,56.73,56.73,56.55,56.55,163716.0,49.9586,49.9586,49.8001,49.8001,163716.0
2022-03-02 11:00:00,56.55,56.55,56.49,56.54,75993.0,49.8001,49.8001,49.7473,49.7913,75993.0
2022-03-02 11:30:00,56.54,56.58,56.52,56.55,263553.0,49.7913,49.8265,49.7737,49.8001,263553.0
2022-03-02 12:00:00,56.55,56.56,56.52,56.54,152153.0,49.8001,49.8089,49.7737,49.7913,152153.0
2022-03-02 12:30:00,56.54,56.58,56.53,56.55,123497.0,49.7913,49.8265,49.7825,49.8001,123497.0
2022-03-02 13:00:00,56.55,56.58,56.55,56.57,147836.0,49.8001,49.8265,49.8001,49.8177,147836.0
2022-03-02 13:30:00,56.57,56.57,56.51,56.52,78914.0,49.8177,49.8177,49.7649,49.7737,78914.0
2022-03-02 14:00:00,56.51,56.55,56.5,56.55,194881.0,49.7649,49.8001,49.7561,49.8001,194881.0
2022-03-02 14:30:00,56.54,56.55,56.5,56.51,283575.0,49.7913,49.8001,49.7561,49.7649,283575.0
2022-03-02 15:00:00,56.53,56.54,56.48,56.48,140891.0,49.7825,49.7913,49.7384,49.7384,140891.0
2022-03-02 15:30:00,56.48,56.48,56.34,56.35,247763.0,49.7384,49.7384,49.6152,49.624,247763.0
2022-03-03 09:30:00,56.5,56.51,56.38,56.39,227878.0,49.7561,49.7649,49.6504,49.6592,227878.0
2022-03-03 10:00:00,56.4,56.47,56.39,56.44,71136.0,49.668,49.7296,49.6592,49.7032,71136.0
2022-03-03 10:30:00,56.45,56.47,56.4,56.42,91974.0,49.712,49.7296,49.668,49.6856,91974.0
2022-03-03 11:00:00,56.42,56.54,56.41,56.52,56306.0,49.6856,49.7913,49.6768,49.7737,56306.0
2022-03-03 11:30:00,56.52,56.56,56.51,56.54,76617.0,49.7737,49.8089,49.7649,49.7913,76617.0
2022-03-03 12:00:00,56.53,56.53,56.49,56.49,33629.0,49.7825,49.7825,49.7473,49.7473,33629.0
2022-03-03 12:30:00,56.49,56.51,56.44,56.48,70114.0,49.7473,49.7649,49.7032,49.7384,70114.0
2022-03-03 13:00:00,56.49,56.51,56.48,56.48,20926.0,49.7473,49.7649,49.7384,49.7384,20926.0
2022-03-03 13:30:00,56.49,56.52,56.49,56.5,46712.0,49.7473,49.7737,49.7473,49.7561,46712.0
2022-03-03 14:00:00,56.5,56.51,56.46,56.5,86286.0,49.7561,49.7649,49.7208,49.7561,86286.0
2022-03-03 14:30:00,56.5,56.51,56.48,56.51,170752.0,49.7561,49.7649,49.7384,49.7649,170752.0
2022-03-03 15:00:00,56.51,56.51,56.47,56.48,366936.0,49.7649,49.7649,49.7296,49.7384,366936.0
2022-03-03 15:30:00,56.48,56.5,56.46,56.47,162139.0,49.7384,49.7561,49.7208,49.7296,162139.0
2022-03-04 09:30:00,56.72,56.76,56.68,56.73,236299.0,49.9498,49.985,49.9146,49.9586,236299.0
2022-03-04 10:00:00,56.73,56.73,56.65,56.7,268209.0,49.9586,49.9586,49.8882,49.9322,268209.0
2022-03-04 10:30:00,56.7,56.75,56.7,56.73,72565.0,49.9322,49.9762,49.9322,49.9586,72565.0
2022-03-04 11:00:00,56.74,56.74,56.69,56.73,66680.0,49.9674,49.9674,49.9234,49.9586,66680.0
2022-03-04 11:30:00,56.72,56.76,56.71,56.75,47462.0,49.9498,49.985,49.941,49.9762,47462.0
2022-03-04 12:00:00,56.75,56.75,56.65,56.65,160953.0,49.9762,49.9762,49.8882,49.8882,160953.0
2022-03-04 12:30:00,56.65,56.68,56.6,56.62,41560.0,49.8882,49.9146,49.8441,49.8617,41560.0
2022-03-04 13:00:00,56.62,56.64,56.59,56.62,84284.0,49.8617,49.8793,49.8353,49.8617,84284.0
2022-03-04 13:30:00,56.62,56.65,56.61,56.63,78029.0,49.8617,49.8882,49.8529,49.8705,78029.0
2022-03-04 14:00:00,56.62,56.62,56.59,56.6,53767.0,49.8617,49.8617,49.8353,49.8441,53767.0
2022-03-04 14:30:00,56.6,56.62,56.56,56.6,64306.0,49.8441,49.8617,49.8089,49.8441,64306.0
2022-03-04 15:00:00,56.58,56.6,56.53,56.55,168670.0,49.8265,49.8441,49.7825,49.8001,168670.0
2022-03-04 15:30:00,56.55,56.58,56.53,56.56,169412.0,49.8001,49.8265,49.7825,49.8089,169412.0
2022-03-07 09:30:00,56.29,56.36,56.26,56.35,214667.0,49.5711,49.6328,49.5447,49.624,214667.0
2022-03-07 10:00:00,56.35,56.4,56.34,56.36,197917.0,49.624,49.668,49.6152,49.6328,197917.0
2022-03-07 10:30:00,56.37,56.4,56.34,56.36,210732.0,49.6416,49.668,49.6152,49.6328,210732.0
2022-03-07 11:00:00,56.36,56.38,56.29,56.3,136342.0,49.6328,49.6504,49.5711,49.5799,136342.0
2022-03-07 11:30:00,56.3,56.34,56.3,56.33,385639.0,49.5799,49.6152,49.5799,49.6064,385639.0
2022-03-07 12:00:00,56.33,56.38,56.32,56.35,91004.0,49.6064,49.6504,49.5975,49.624,91004.0
2022-03-07 12:30:00,56.34,56.36,56.31,56.32,145400.0,49.6152,49.6328,49.5887,49.5975,145400.0
2022-03-07 13:00:00,56.32,56.38,56.32,56.35,58062.0,49.5975,49.6504,49.5975,49.624,58062.0
2022-03-07 13:30:00,56.35,56.35,56.31,56.34,49523.0,49.624,49.624,49.5887,49.6152,49523.0
2022-03-07 14:00:00,56.33,56.34,56.27,56.28,252825.0,49.6064,49.6152,49.5535,49.5623,252825.0
2022-03-07 14:30:00,56.28,56.29,56.23,56.24,173753.0,49.5623,49.5711,49.5183,49.5271,173753.0
2022-03-07 15:00:00,56.24,56.24,56.11,56.12,134003.0,49.5271,49.5271,49.4126,49.4214,134003.0
2022-03-07 15:30:00,56.12,56.13,56.06,56.07,264812.0,49.4214,49.4302,49.3686,49.3774,264812.0
2022-03-08 09:30:00,55.81,55.82,55.74,55.76,120028.0,49.1484,49.1572,49.0868,49.1044,120028.0
2022-03-08 10:00:00,55.76,55.82,55.72,55.75,165639.0,49.1044,49.1572,49.0692,49.0956,165639.0
2022-03-08 10:30:00,55.73,55.8,55.73,55.8,136113.0,49.078,49.1396,49.078,49.1396,136113.0
2022-03-08 11:00:00,55.79,55.79,55.67,55.68,145812.0,49.1308,49.1308,49.0251,49.0339,145812.0
2022-03-08 11:30:00,55.68,55.72,55.66,55.7,101826.0,49.0339,49.0692,49.0163,49.0515,101826.0
2022-03-08 12:00:00,55.7,55.86,55.7,55.77,114160.0,49.0515,49.1925,49.0515,49.1132,114160.0
2022-03-08 12:30:00,55.77,55.88,55.76,55.88,537354.0,49.1132,49.2101,49.1044,49.2101,537354.0
2022-03-08 13:00:00,55.88,55.89,55.77,55.77,275599.0,49.2101,49.2189,49.1132,49.1132,275599.0
2022-03-08 13:30:00,55.79,55.79,55.72,55.74,229940.0,49.1308,49.1308,49.0692,49.0868,229940.0
2022-03-08 14:00:00,55.75,55.78,55.7,55.78,280888.0,49.0956,49.122,49.0515,49.122,280888.0
2022-03-08 14:30:00,55.79,55.85,55.77,55.8,318425.0,49.1308,49.1836,49.1132,49.1396,318425.0
2022-03-08 15:00:00,55.8,55.83,55.8,55.82,179833.0,49.1396,49.166,49.1396,49.1572,179833.0
2022-03-08 15:30:00,55.81,55.82,55.75,55.76,124799.0,49.1484,49.1572,49.0956,49.1044,124799.0
2022-03-09 09:30:00,55.72,55.78,55.71,55.73,199494.0,49.0692,49.122,49.0604,49.078,199494.0
2022-03-09 10:00:00,55.73,55.76,55.71,55.75,99185.0,49.078,49.1044,49.0604,49.0956,99185.0
2022-03-09 10:30:00,55.75,55.75,55.69,55.7,92937.0,49.0956,49.0956,49.0427,49.0515,92937.0
2022-03-09 11:00:00,55.7,55.72,55.69,55.71,74847.0,49.0515,49.0692,49.0427,49.0604,74847.0
2022-03-09 11:30:00,55.71,55.76,55.7,55.76,470415.0,49.0604,49.1044,49.0515,49.1044,470415.0
2022-03-09 12:00:00,55.75,55.79,55.74,55.78,274678.0,49.0956,49.1308,49.0868,49.122,274678.0
2022-03-09 12:30:00,55.78,55.83,55.78,55.79,139613.0,49.122,49.166,49.122,49.1308,139613.0
2022-03-09 13:00:00,55.79,55.79,55.75,55.77,168756.0,49.1308,49.1308,49.0956,49.1132,168756.0
2022-03-09 13:30:00,55.77,55.77,55.71,55.73,92414.0,49.1132,49.1132,49.0604,49.078,92414.0
2022-03-09 14:00:00,55.73,55.77,55.73,55.73,150682.0,49.078,49.1132,49.078,49.078,150682.0
2022-03-09 14:30:00,55.73,55.75,55.72,55.73,279259.0,49.078,49.0956,49.0692,49.078,279259.0
2022-03-09 15:00:00,55.73,55.74,55.72,55.72,92317.0,49.078,49.0868,49.0692,49.0692,92317.0
2022-03-09 15:30:00,55.72,55.77,55.72,55.73,642237.0,49.0692,49.1132,49.0692,49.078,642237.0
2022-03-10 09:30:00,55.54,55.56,55.37,55.38,265984.0,48.9106,48.9283,48.7609,48.7697,265984.0
2022-03-10 10:00:00,55.36,55.39,55.34,55.37,72754.0,48.7521,48.7786,48.7345,48.7609,72754.0
2022-03-10 10:30:00,55.36,55.39,55.35,55.38,60517.0,48.7521,48.7786,48.7433,48.7697,60517.0
2022-03-10 11:00:00,55.37,55.39,55.34,55.35,268228.0,48.7609,48.7786,48.7345,48.7433,268228.0
2022-03-10 11:30:00,55.35,55.35,55.3,55.31,129277.0,48.7433,48.7433,48.6993,48.7081,129277.0
2022-03-10 12:00:00,55.3,55.32,55.26,55.28,104339.0,48.6993,48.7169,48.6641,48.6817,104339.0
2022-03-10 12:30:00,55.28,55.29,55.24,55.26,62647.0,48.6817,48.6905,48.6465,48.6641,62647.0
2022-03-10 13:00:00,55.26,55.32,55.24,55.31,136909.0,48.6641,48.7169,48.6465,48.7081,136909.0
2022-03-10 13:30:00,55.3,55.33,55.3,55.32,386609.0,48.6993,48.7257,48.6993,48.7169,386609.0
2022-03-10 14:00:00,55.32,55.41,55.31,55.38,229943.0,48.7169,48.7962,48.7081,48.7697,229943.0
2022-03-10 14:30:00,55.38,55.4,55.35,55.37,60322.0,48.7697,48.7874,48.7433,48.7609,60322.0
2022-03-10 15:00:00,55.38,55.42,55.37,55.41,128779.0,48.7697,48.805,48.7609,48.7962,128779.0
2022-03-10 15:30:00,55.42,55.43,55.35,55.36,278432.0,48.805,48.8138,48.7433,48.7521,278432.0
2022-03-11 09:30:00,55.33,55.38,55.33,55.35,72768.0,48.7257,48.7697,48.7257,48.7433,72768.0
2022-03-11 10:00:00,55.34,55.36,55.31,55.33,42687.0,48.7345,48.7521,48.7081,48.7257,42687.0
2022-03-11 10:30:00,55.32,55.32,55.27,55.28,61727.0,48.7169,48.7169,48.6729,48.6817,61727.0
2022-03-11 11:00:00,55.28,55.29,55.24,55.29,69970.0,48.6817,48.6905,48.6465,48.6905,69970.0
2022-03-11 11:30:00,55.29,55.33,55.27,55.33,98763.0,48.6905,48.7257,48.6729,48.7257,98763.0
2022-03-11 12:00:00,55.33,55.34,55.3,55.32,49891.0,48.7257,48.7345,48.6993,48.7169,49891.0
2022-03-11 12:30:00,55.32,55.33,55.31,55.32,33939.0,48.7169,48.7257,48.7081,48.7169,33939.0
2022-03-11 13:00:00,55.31,55.32,55.28,55.3,83015.0,48.7081,48.7169,48.6817,48.6993,83015.0
2022-03-11 13:30:00,55.29,55.31,55.28,55.3,109339.0,48.6905,48.7081,48.6817,48.6993,109339.0
2022-03-11 14:00:00,55.3,55.31,55.26,55.26,105841.0,48.6993,48.7081,48.6641,48.6641,105841.0
2022-03-11 14:30:00,55.28,55.29,55.26,55.27,32479.0,48.6817,48.6905,48.6641,48.6729,32479.0
2022-03-11 15:00:00,55.27,55.28,55.25,55.26,111460.0,48.6729,48.6817,48.6553,48.6641,111460.0
2022-03-11 15:30:00,55.27,55.27,55.25,55.27,119684.0,48.6729,48.6729,48.6553,48.6729,119684.0
2022-03-14 09:30:00,54.94,54.95,54.87,54.88,114871.0,48.3823,48.3911,48.3206,48.3294,114871.0
2022-03-14 10:00:00,54.88,54.93,54.87,54.9,46240.0,48.3294,48.3735,48.3206,48.347,46240.0
2022-03-14 10:30:00,54.9,54.92,54.87,54.91,56014.0,48.347,48.3647,48.3206,48.3558,56014.0
2022-03-14 11:00:00,54.91,54.92,54.88,54.89,34362.0,48.3558,48.3647,48.3294,48.3382,34362.0
2022-03-14 11:30:00,54.88,54.89,54.84,54.85,25443.0,48.3294,48.3382,48.2942,48.303,25443.0
2022-03-14 12:00:00,54.85,54.85,54.8,54.81,64762.0,48.303,48.303,48.259,48.2678,64762.0
2022-03-14 12:30:00,54.81,54.84,54.8,54.82,75007.0,48.2678,48.2942,48.259,48.2766,75007.0
2022-03-14 13:00:00,54.81,54.81,54.73,54.74,201913.0,48.2678,48.2678,48.1973,48.2061,201913.0
2022-03-14 13:30:00,54.73,54.75,54.71,54.75,70390.0,48.1973,48.2149,48.1797,48.2149,70390.0
2022-03-14 14:00:00,54.75,54.76,54.71,54.71,66251.0,48.2149,48.2237,48.1797,48.1797,66251.0
2022-03-14 14:30:00,54.71,54.72,54.69,54.69,64797.0,48.1797,48.1885,48.1621,48.1621,64797.0
2022-03-14 15:00:00,54.69,54.71,54.67,54.68,93190.0,48.1621,48.1797,48.1445,48.1533,93190.0
2022-03-14 15:30:00,54.68,54.71,54.65,54.66,70248.0,48.1533,48.1797,48.1269,48.1357,70248.0
2022-03-15 09:30:00,54.86,54.92,54.85,54.91,98131.0,48.3118,48.3647,48.303,48.3558,98131.0
2022-03-15 10:00:00,54.91,54.92,54.87,54.89,40810.0,48.3558,48.3647,48.3206,48.3382,40810.0
2022-03-15 10:30:00,54.88,54.88,54.8,54.84,53584.0,48.3294,48.3294,48.259,48.2942,53584.0
2022-03-15 11:00:00,54.83,54.84,54.79,54.8,91563.0,48.2854,48.2942,48.2502,48.259,91563.0
2022-03-15 11:30:00,54.79,54.85,54.78,54.83,155023.0,48.2502,48.303,48.2414,48.2854,155023.0
2022-03-15 12:00:00,54.83,54.85,54.82,54.85,39259.0,48.2854,48.303,48.2766,48.303,39259.0
2022-03-15 12:30:00,54.84,54.85,54.79,54.8,88537.0,48.2942,48.303,48.2502,48.259,88537.0
2022-03-15 13:00:00,54.8,54.8,54.77,54.78,267561.0,48.259,48.259,48.2326,48.2414,267561.0
2022-03-15 13:30:00,54.78,54.78,54.75,54.75,288990.0,48.2414,48.2414,48.2149,48.2149,288990.0
2022-03-15 14:00:00,54.76,54.77,54.72,54.74,75360.0,48.2237,48.2326,48.1885,48.2061,75360.0
2022-03-15 14:30:00,54.74,54.75,54.72,54.73,125459.0,48.2061,48.2149,48.1885,48.1973,125459.0
2022-03-15 15:00:00,54.73,54.86,54.73,54.86,122982.0,48.1973,48.3118,48.1973,48.3118,122982.0
2022-03-15 15:30:00,54.86,54.87,54.82,54.83,110431.0,48.3118,48.3206,48.2766,48.2854,110431.0
2022-03-16 09:30:00,54.91,55.0,54.91,54.96,193671.0,48.3558,48.4351,48.3558,48.3999,193671.0
2022-03-16 10:00:00,54.96,54.98,54.86,54.97,56107.0,48.3999,48.4175,48.3118,48.4087,56107.0
2022-03-16 10:30:00,54.96,54.96,54.92,54.94,43472.0,48.3999,48.3999,48.3647,48.3823,43472.0
2022-03-16 11:00:00,54.93,54.94,54.9,54.93,58895.0,48.3735,48.3823,48.347,48.3735,58895.0
2022-03-16 11:30:00,54.93,54.96,54.92,54.96,130224.0,48.3735,48.3999,48.3647,48.3999,130224.0
2022-03-16 12:00:00,54.96,54.97,54.92,54.92,52804.0,48.3999,48.4087,48.3647,48.3647,52804.0
2022-03-16 12:30:00,54.92,54.97,54.91,54.93,196807.0,48.3647,48.4087,48.3558,48.3735,196807.0
2022-03-16 13:00:00,54.93,54.95,54.92,54.92,128863.0,48.3735,48.3911,48.3647,48.3647,128863.0
2022-03-16 13:30:00,54.92,54.94,54.87,54.91,304213.0,48.3647,48.3823,48.3206,48.3558,304213.0
2022-03-16 14:00:00,54.9,54.91,54.48,54.64,404749.0,48.347,48.3558,47.9772,48.1181,404749.0
2022-03-16 14:30:00,54.64,54.82,54.54,54.79,541924.0,48.1181,48.2766,48.03,48.2502,541924.0
2022-03-16 15:00:00,54.79,54.91,54.78,54.87,281398.0,48.2502,48.3558,48.2414,48.3206,281398.0
2022-03-16 15:30:00,54.87,54.96,54.84,54.96,164342.0,48.3206,48.3999,48.2942,48.3999,164342.0
2022-03-17 09:30:00,55.07,55.18,55.07,55.15,134016.0,48.4967,48.5936,48.4967,48.5672,134016.0
2022-03-17 10:00:00,55.16,55.26,55.16,55.25,83593.0,48.576,48.6641,48.576,48.6553,83593.0
2022-03-17 10:30:00,55.25,55.26,55.17,55.22,415812.0,48.6553,48.6641,48.5848,48.6288,415812.0
2022-03-17 11:00:00,55.22,55.27,55.21,55.26,324047.0,48.6288,48.6729,48.62,48.6641,324047.0
2022-03-17 11:30:00,55.25,55.28,55.24,55.27,219913.0,48.6553,48.6817,48.6465,48.6729,219913.0
2022-03-17 12:00:00,55.28,55.32,55.27,55.3,154133.0,48.6817,48.7169,48.6729,48.6993,154133.0
2022-03-17 12:30:00,55.3,55.31,55.28,55.3,57393.0,48.6993,48.7081,48.6817,48.6993,57393.0
2022-03-17 13:00:00,55.3,55.32,55.28,55.32,86136.0,48.6993,48.7169,48.6817,48.7169,86136.0
2022-03-17 13:30:00,55.32,55.35,55.31,55.35,112290.0,48.7169,48.7433,48.7081,48.7433,112290.0
2022-03-17 14:00:00,55.35,55.35,55.31,55.32,89364.0,48.7433,48.7433,48.7081,48.7169,89364.0
2022-03-17 14:30:00,55.32,55.32,55.29,55.3,165887.0,48.7169,48.7169,48.6905,48.6993,165887.0
2022-03-17 15:00:00,55.3,55.31,55.25,55.26,31999.0,48.6993,48.7081,48.6553,48.6641,31999.0
2022-03-17 15:30:00,55.26,55.29,55.22,55.26,136739.0,48.6641,48.6905,48.6288,48.6641,136739.0
2022-03-18 09:30:00,55.22,55.28,55.22,55.26,70844.0,48.6288,48.6817,48.6288,48.6641,70844.0
2022-03-18 10:00:00,55.26,55.28,55.23,55.28,68289.0,48.6641,48.6817,48.6376,48.6817,68289.0
2022-03-18 10:30:00,55.27,55.28,55.24,55.28,146372.0,48.6729,48.6817,48.6465,48.6817,146372.0
2022-03-18 11:00:00,55.28,55.32,55.27,55.31,52313.0,48.6817,48.7169,48.6729,48.7081,52313.0
2022-03-18 11:30:00,55.31,55.32,55.27,55.28,46276.0,48.7081,48.7169,48.6729,48.6817,46276.0
2022-03-18 12:00:00,55.28,55.32,55.28,55.3,231764.0,48.6817,48.7169,48.6817,48.6993,231764.0
2022-03-18 12:30:00,55.3,55.32,55.29,55.32,206607.0,48.6993,48.7169,48.6905,48.7169,206607.0
2022-03-18 13:00:00,55.31,55.37,55.3,55.35,267082.0,48.7081,48.7609,48.6993,48.7433,267082.0
2022-03-18 13:30:00,55.36,55.36,55.33,55.34,40507.0,48.7521,48.7521,48.7257,48.7345,40507.0
2022-03-18 14:00:00,55.33,55.37,55.32,55.36,65377.0,48.7257,48.7609,48.7169,48.7521,65377.0
2022-03-18 14:30:00,55.36,55.4,55.35,55.39,106324.0,48.7521,48.7874,48.7433,48.7786,106324.0
2022-03-18 15:00:00,55.39,55.4,55.38,55.39,333321.0,48.7786,48.7874,48.7697,48.7786,333321.0
2022-03-18 15:30:00,55.39,55.41,55.37,55.37,70688.0,48.7786,48.7962,48.7609,48.7609,70688.0
2022-03-21 09:30:00,55.06,55.13,55.06,55.11,93102.0,48.4879,48.5496,48.4879,48.532,93102.0
2022-03-21 10:00:00,55.1,55.1,55.04,55.04,28193.0,48.5232,48.5232,48.4703,48.4703,28193.0
2022-03-21 10:30:00,55.05,55.07,55.04,55.04,83803.0,48.4791,48.4967,48.4703,48.4703,83803.0
2022-03-21 11:00:00,55.04,55.11,55.03,55.09,170683.0,48.4703,48.532,48.4615,48.5144,170683.0
2022-03-21 11:30:00,55.09,55.14,55.08,55.14,45123.0,48.5144,48.5584,48.5056,48.5584,45123.0
2022-03-21 12:00:00,55.13,55.14,55.1,55.11,38857.0,48.5496,48.5584,48.5232,48.532,38857.0
2022-03-21 12:30:00,55.1,55.1,54.91,54.94,173192.0,48.5232,48.5232,48.3558,48.3823,173192.0
2022-03-21 13:00:00,54.93,54.93,54.78,54.83,121121.0,48.3735,48.3735,48.2414,48.2854,121121.0
2022-03-21 13:30:00,54.83,54.85,54.81,54.84,66492.0,48.2854,48.303,48.2678,48.2942,66492.0
2022-03-21 14:00:00,54.84,54.87,54.83,54.87,105481.0,48.2942,48.3206,48.2854,48.3206,105481.0
2022-03-21 14:30:00,54.87,54.9,54.81,54.82,621141.0,48.3206,48.347,48.2678,48.2766,621141.0
2022-03-21 15:00:00,54.81,54.84,54.78,54.79,49192.0,48.2678,48.2942,48.2414,48.2502,49192.0
2022-03-21 15:30:00,54.79,54.86,54.78,54.8,125074.0,48.2502,48.3118,48.2414,48.259,125074.0
2022-03-22 09:30:00,54.65,54.71,54.65,54.67,93416.0,48.1269,48.1797,48.1269,48.1445,93416.0
2022-03-22 10:00:00,54.66,54.67,54.62,54.64,86272.0,48.1357,48.1445,48.1005,48.1181,86272.0
2022-03-22 10:30:00,54.63,54.69,54.62,54.66,90514.0,48.1093,48.1621,48.1005,48.1357,90514.0
2022-03-22 11:00:00,54.65,54.66,54.61,54.63,76793.0,48.1269,48.1357,48.0917,48.1093,76793.0
2022-03-22 11:30:00,54.64,54.68,54.63,54.68,40695.0,48.1181,48.1533,48.1093,48.1533,40695.0
2022-03-22 12:00:00,54.67,54.68,54.65,54.66,72849.0,48.1445,48.1533,48.1269,48.1357,72849.0
2022-03-22 12:30:00,54.67,54.69,54.66,54.67,561118.0,48.1445,48.1621,48.1357,48.1445,561118.0
2022-03-22 13:00:00,54.68,54.68,54.66,54.68,116206.0,48.1533,48.1533,48.1357,48.1533,116206.0
2022-03-22 13:30:00,54.68,54.68,54.65,54.65,35638.0,48.1533,48.1533,48.1269,48.1269,35638.0
2022-03-22 14:00:00,54.65,54.69,54.64,54.68,71607.0,48.1269,48.1621,48.1181,48.1533,71607.0
2022-03-22 14:30:00,54.68,54.72,54.67,54.68,66056.0,48.1533,48.1885,48.1445,48.1533,66056.0
2022-03-22 15:00:00,54.67,54.69,54.65,54.67,67877.0,48.1445,48.1621,48.1269,48.1445,67877.0
2022-03-22 15:30:00,54.67,54.68,54.63,54.65,81990.0,48.1445,48.1533,48.1093,48.1269,81990.0
2022-03-23 09:30:00,54.69,54.71,54.67,54.7,118566.0,48.1621,48.1797,48.1445,48.1709,118566.0
2022-03-23 10:00:00,54.7,54.71,54.65,54.66,112468.0,48.1709,48.1797,48.1269,48.1357,112468.0
2022-03-23 10:30:00,54.66,54.69,54.64,54.66,141789.0,48.1357,48.1621,48.1181,48.1357,141789.0
2022-03-23 11:00:00,54.66,54.67,54.63,54.64,141543.0,48.1357,48.1445,48.1093,48.1181,141543.0
2022-03-23 11:30:00,54.64,54.65,54.6,54.63,45329.0,48.1181,48.1269,48.0828,48.1093,45329.0
2022-03-23 12:00:00,54.63,54.67,54.62,54.66,168210.0,48.1093,48.1445,48.1005,48.1357,168210.0
2022-03-23 12:30:00,54.65,54.73,54.65,54.72,66396.0,48.1269,48.1973,48.1269,48.1885,66396.0
2022-03-23 13:00:00,54.72,54.77,54.69,54.73,226892.0,48.1885,48.2326,48.1621,48.1973,226892.0
2022-03-23 13:30:00,54.73,54.79,54.72,54.79,163989.0,48.1973,48.2502,48.1885,48.2502,163989.0
2022-03-23 14:00:00,54.79,54.81,54.75,54.78,194967.0,48.2502,48.2678,48.2149,48.2414,194967.0
2022-03-23 14:30:00,54.77,54.77,54.73,54.73,130047.0,48.2326,48.2326,48.1973,48.1973,130047.0
2022-03-23 15:00:00,54.73,54.76,54.7,54.71,108392.0,48.1973,48.2237,48.1709,48.1797,108392.0
2022-03-23 15:30:00,54.71,54.74,54.7,54.73,297422.0,48.1797,48.2061,48.1709,48.1973,297422.0
2022-03-24 09:30:00,54.53,54.53,54.4,54.49,196466.0,48.0212,48.0212,47.9067,47.986,196466.0
2022-03-24 10:00:00,54.49,54.53,54.46,54.51,122127.0,47.986,48.0212,47.9596,48.0036,122127.0
2022-03-24 10:30:00,54.52,54.53,54.5,54.53,35298.0,48.0124,48.0212,47.9948,48.0212,35298.0
2022-03-24 11:00:00,54.52,54.59,54.5,54.58,114713.0,48.0124,48.074,47.9948,48.0652,114713.0
2022-03-24 11:30:00,54.57,54.65,54.56,54.65,61756.0,48.0564,48.1269,48.0476,48.1269,61756.0
2022-03-24 12:00:00,54.65,54.68,54.64,54.65,71703.0,48.1269,48.1533,48.1181,48.1269,71703.0
2022-03-24 12:30:00,54.65,54.65,54.6,54.61,84661.0,48.1269,48.1269,48.0828,48.0917,84661.0
2022-03-24 13:00:00,54.61,54.63,54.57,54.59,60867.0,48.0917,48.1093,48.0564,48.074,60867.0
2022-03-24 13:30:00,54.59,54.64,54.57,54.62,47687.0,48.074,48.1181,48.0564,48.1005,47687.0
2022-03-24 14:00:00,54.62,54.68,54.61,54.66,71040.0,48.1005,48.1533,48.0917,48.1357,71040.0
2022-03-24 14:30:00,54.67,54.72,54.67,54.72,83149.0,48.1445,48.1885,48.1445,48.1885,83149.0
2022-03-24 15:00:00,54.72,54.73,54.7,54.72,93351.0,48.1885,48.1973,48.1709,48.1885,93351.0
2022-03-24 15:30:00,54.72,54.73,54.67,54.68,108024.0,48.1885,48.1973,48.1445,48.1533,108024.0
2022-03-25 09:30:00,54.51,54.52,54.34,54.34,152135.0,48.0036,48.0124,47.8539,47.8539,152135.0
2022-03-25 10:00:00,54.34,54.39,54.33,54.35,56269.0,47.8539,47.8979,47.8451,47.8627,56269.0
2022-03-25 10:30:00,54.35,54.37,54.19,54.21,50718.0,47.8627,47.8803,47.7218,47.7394,50718.0
2022-03-25 11:00:00,54.22,54.29,54.17,54.26,276212.0,47.7482,47.8098,47.7042,47.7834,276212.0
2022-03-25 11:30:00,54.26,54.29,54.21,54.23,270081.0,47.7834,47.8098,47.7394,47.757,270081.0
2022-03-25 12:00:00,54.23,54.29,54.21,54.22,61858.0,47.757,47.8098,47.7394,47.7482,61858.0
2022-03-25 12:30:00,54.21,54.25,54.19,54.23,181750.0,47.7394,47.7746,47.7218,47.757,181750.0
2022-03-25 13:00:00,54.23,54.29,54.21,54.29,47281.0,47.757,47.8098,47.7394,47.8098,47281.0
2022-03-25 13:30:00,54.29,54.3,54.23,54.26,69924.0,47.8098,47.8187,47.757,47.7834,69924.0
2022-03-25 14:00:00,54.26,54.32,54.25,54.3,52320.0,47.7834,47.8363,47.7746,47.8187,52320.0
2022-03-25 14:30:00,54.29,54.32,54.23,54.23,119850.0,47.8098,47.8363,47.757,47.757,119850.0
2022-03-25 15:00:00,54.24,54.29,54.23,54.29,104621.0,47.7658,47.8098,47.757,47.8098,104621.0
2022-03-25 15:30:00,54.29,54.32,54.28,54.29,80998.0,47.8098,47.8363,47.801,47.8098,80998.0
2022-03-28 09:30:00,54.33,54.46,54.33,54.38,116338.0,47.8451,47.9596,47.8451,47.8891,116338.0
2022-03-28 10:00:00,54.38,54.45,54.38,54.43,157197.0,47.8891,47.9508,47.8891,47.9331,157197.0
2022-03-28 10:30:00,54.43,54.5,54.42,54.47,222796.0,47.9331,47.9948,47.9243,47.9684,222796.0
2022-03-28 11:00:00,54.46,54.48,54.36,54.37,326312.0,47.9596,47.9772,47.8715,47.8803,326312.0
2022-03-28 11:30:00,54.37,54.37,54.29,54.34,48091.0,47.8803,47.8803,47.8098,47.8539,48091.0
2022-03-28 12:00:00,54.34,54.37,54.32,54.34,26933.0,47.8539,47.8803,47.8363,47.8539,26933.0
2022-03-28 12:30:00,54.34,54.36,54.31,54.33,30056.0,47.8539,47.8715,47.8275,47.8451,30056.0
2022-03-28 13:00:00,54.33,54.38,54.32,54.33,58161.0,47.8451,47.8891,47.8363,47.8451,58161.0
2022-03-28 13:30:00,54.33,54.35,54.32,54.35,88132.0,47.8451,47.8627,47.8363,47.8627,88132.0
2022-03-28 14:00:00,54.35,54.36,54.32,54.34,93656.0,47.8627,47.8715,47.8363,47.8539,93656.0
2022-03-28 14:30:00,54.34,54.37,54.32,54.34,203879.0,47.8539,47.8803,47.8363,47.8539,203879.0
2022-03-28 15:00:00,54.34,54.41,54.33,54.41,199498.0,47.8539,47.9155,47.8451,47.9155,199498.0
2022-03-28 15:30:00,54.41,54.46,54.4,54.42,126488.0,47.9155,47.9596,47.9067,47.9243,126488.0
2022-03-29 09:30:00,54.6,54.76,54.6,54.75,230369.0,48.0828,48.2237,48.0828,48.2149,230369.0
2022-03-29 10:00:00,54.75,54.78,54.68,54.68,142173.0,48.2149,48.2414,48.1533,48.1533,142173.0
2022-03-29 10:30:00,54.68,54.69,54.58,54.59,168864.0,48.1533,48.1621,48.0652,48.074,168864.0
2022-03-29 11:00:00,54.59,54.62,54.57,54.61,33012.0,48.074,48.1005,48.0564,48.0917,33012.0
2022-03-29 11:30:00,54.61,54.72,54.6,54.71,95662.0,48.0917,48.1885,48.0828,48.1797,95662.0
2022-03-29 12:00:00,54.7,54.72,54.66,54.72,86335.0,48.1709,48.1885,48.1357,48.1885,86335.0
2022-03-29 12:30:00,54.72,54.73,54.69,54.73,48357.0,48.1885,48.1973,48.1621,48.1973,48357.0
2022-03-29 13:00:00,54.73,54.73,54.66,54.69,75018.0,48.1973,48.1973,48.1357,48.1621,75018.0
2022-03-29 13:30:00,54.69,54.76,54.69,54.76,41821.0,48.1621,48.2237,48.1621,48.2237,41821.0
2022-03-29 14:00:00,54.77,54.79,54.73,54.73,102150.0,48.2326,48.2502,48.1973,48.1973,102150.0
2022-03-29 14:30:00,54.73,54.78,54.73,54.76,253931.0,48.1973,48.2414,48.1973,48.2237,253931.0
2022-03-29 15:00:00,54.75,54.75,54.71,54.73,127410.0,48.2149,48.2149,48.1797,48.1973,127410.0
2022-03-29 15:30:00,54.73,54.8,54.73,54.8,163820.0,48.1973,48.259,48.1973,48.259,163820.0
2022-03-30 09:30:00,54.7,54.76,54.67,54.72,75540.0,48.1709,48.2237,48.1445,48.1885,75540.0
2022-03-30 10:00:00,54.73,54.88,54.73,54.87,138856.0,48.1973,48.3294,48.1973,48.3206,138856.0
2022-03-30 10:30:00,54.88,54.89,54.83,54.84,258937.0,48.3294,48.3382,48.2854,48.2942,258937.0
2022-03-30 11:00:00,54.84,54.9,54.84,54.88,80801.0,48.2942,48.347,48.2942,48.3294,80801.0
2022-03-30 11:30:00,54.88,54.91,54.85,54.88,57353.0,48.3294,48.3558,48.303,48.3294,57353.0
2022-03-30 12:00:00,54.89,54.93,54.88,54.89,48761.0,48.3382,48.3735,48.3294,48.3382,48761.0
2022-03-30 12:30:00,54.9,54.92,54.88,54.91,145894.0,48.347,48.3647,48.3294,48.3558,145894.0
2022-03-30 13:00:00,54.91,54.92,54.87,54.89,150361.0,48.3558,48.3647,48.3206,48.3382,150361.0
2022-03-30 13:30:00,54.88,54.9,54.81,54.85,39844.0,48.3294,48.347,48.2678,48.303,39844.0
2022-03-30 14:00:00,54.84,54.87,54.83,54.85,189924.0,48.2942,48.3206,48.2854,48.303,189924.0
2022-03-30 14:30:00,54.85,54.88,54.84,54.87,126098.0,48.303,48.3294,48.2942,48.3206,126098.0
2022-03-30 15:00:00,54.85,54.88,54.85,54.88,231271.0,48.303,48.3294,48.303,48.3294,231271.0
2022-03-30 15:30:00,54.88,54.91,54.87,54.89,109231.0,48.3294,48.3558,48.3206,48.3382,109231.0
2022-03-31 09:30:00,54.93,54.99,54.91,54.91,59283.0,48.3735,48.4263,48.3558,48.3558,59283.0
2022-03-31 10:00:00,54.91,54.96,54.9,54.96,57257.0,48.3558,48.3999,48.347,48.3999,57257.0
2022-03-31 10:30:00,54.96,55.05,54.95,55.04,28205.0,48.3999,48.4791,48.3911,48.4703,28205.0
2022-03-31 11:00:00,55.05,55.06,55.0,55.02,357491.0,48.4791,48.4879,48.4351,48.4527,357491.0
2022-03-31 11:30:00,55.02,55.03,55.0,55.03,26222.0,48.4527,48.4615,48.4351,48.4615,26222.0
2022-03-31 12:00:00,55.02,55.02,54.97,54.98,57437.0,48.4527,48.4527,48.4087,48.4175,57437.0
2022-03-31 12:30:00,54.98,55.01,54.98,55.0,78791.0,48.4175,48.4439,48.4175,48.4351,78791.0
2022-03-31 13:00:00,55.01,55.01,54.99,55.0,35605.0,48.4439,48.4439,48.4263,48.4351,35605.0
2022-03-31 13:30:00,55.0,55.04,54.99,55.03,41567.0,48.4351,48.4703,48.4263,48.4615,41567.0
2022-03-31 14:00:00,55.03,55.03,55.0,55.0,279242.0,48.4615,48.4615,48.4351,48.4351,279242.0
2022-03-31 14:30:00,55.01,55.05,55.0,55.01,100154.0,48.4439,48.4791,48.4351,48.4439,100154.0
2022-03-31 15:00:00,55.01,55.05,54.99,55.03,147704.0,48.4439,48.4791,48.4263,48.4615,147704.0
2022-03-31 15:30:00,55.03,55.03,54.85,54.88,309429.0,48.4615,48.4615,48.303,48.3294,309429.0
2022-04-01 09:30:00,54.45,54.52,54.45,54.48,50478.0,48.0518,48.1136,48.0518,48.0783,50478.0
2022-04-01 10:00:00,54.48,54.56,54.46,54.5,68472.0,48.0783,48.1489,48.0606,48.0959,68472.0
2022-04-01 10:30:00,54.5,54.57,54.49,54.57,114697.0,48.0959,48.1577,48.0871,48.1577,114697.0
2022-04-01 11:00:00,54.57,54.68,54.56,54.65,56636.0,48.1577,48.2548,48.1489,48.2283,56636.0
2022-04-01 11:30:00,54.65,54.71,54.63,54.69,76011.0,48.2283,48.2812,48.2106,48.2636,76011.0
2022-04-01 12:00:00,54.7,54.73,54.68,54.72,36082.0,48.2724,48.2989,48.2548,48.2901,36082.0
2022-04-01 12:30:00,54.71,54.77,54.71,54.75,29620.0,48.2812,48.3342,48.2812,48.3165,29620.0
2022-04-01 13:00:00,54.75,54.8,54.74,54.79,43069.0,48.3165,48.3607,48.3077,48.3518,43069.0
2022-04-01 13:30:00,54.8,54.81,54.76,54.79,216633.0,48.3607,48.3695,48.3254,48.3518,216633.0
2022-04-01 14:00:00,54.8,54.8,54.73,54.75,83323.0,48.3607,48.3607,48.2989,48.3165,83323.0
2022-04-01 14:30:00,54.75,54.81,54.74,54.78,119201.0,48.3165,48.3695,48.3077,48.343,119201.0
2022-04-01 15:00:00,54.79,54.79,54.71,54.73,407995.0,48.3518,48.3518,48.2812,48.2989,407995.0
2022-04-01 15:30:00,54.73,54.75,54.7,54.7,213366.0,48.2989,48.3165,48.2724,48.2724,213366.0
2022-04-04 09:30:00,54.78,54.8,54.72,54.76,255762.0,48.343,48.3607,48.2901,48.3254,255762.0
2022-04-04 10:00:00,54.75,54.75,54.7,54.73,195514.0,48.3165,48.3165,48.2724,48.2989,195514.0
2022-04-04 10:30:00,54.73,54.79,54.71,54.76,105944.0,48.2989,48.3518,48.2812,48.3254,105944.0
2022-04-04 11:00:00,54.76,54.77,54.7,54.75,73469.0,48.3254,48.3342,48.2724,48.3165,73469.0
2022-04-04 11:30:00,54.76,54.77,54.73,54.75,184935.0,48.3254,48.3342,48.2989,48.3165,184935.0
2022-04-04 12:00:00,54.76,54.77,54.72,54.75,91863.0,48.3254,48.3342,48.2901,48.3165,91863.0
2022-04-04 12:30:00,54.75,54.76,54.73,54.74,88029.0,48.3165,48.3254,48.2989,48.3077,88029.0
2022-04-04 13:00:00,54.74,54.78,54.73,54.76,50968.0,48.3077,48.343,48.2989,48.3254,50968.0
2022-04-04 13:30:00,54.77,54.77,54.74,54.77,557674.0,48.3342,48.3342,48.3077,48.3342,557674.0
2022-04-04 14:00:00,54.77,54.8,54.74,54.8,306280.0,48.3342,48.3607,48.3077,48.3607,306280.0
2022-04-04 14:30:00,54.8,54.83,54.78,54.79,504265.0,48.3607,48.3871,48.343,48.3518,504265.0
2022-04-04 15:00:00,54.79,54.83,54.73,54.73,227256.0,48.3518,48.3871,48.2989,48.2989,227256.0
2022-04-04 15:30:00,54.73,54.83,54.72,54.83,537384.0,48.2989,48.3871,48.2901,48.3871,537384.0
2022-04-05 09:30:00,54.66,54.69,54.6,54.61,62540.0,48.2371,48.2636,48.1842,48.193,62540.0
2022-04-05 10:00:00,54.61,54.63,54.38,54.42,58503.0,48.193,48.2106,47.99,48.0253,58503.0
2022-04-05 10:30:00,54.42,54.42,54.27,54.29,93187.0,48.0253,48.0253,47.8929,47.9106,93187.0
2022-04-05 11:00:00,54.28,54.29,54.23,54.27,179525.0,47.9018,47.9106,47.8576,47.8929,179525.0
2022-04-05 11:30:00,54.27,54.29,54.21,54.23,100371.0,47.8929,47.9106,47.84,47.8576,100371.0
2022-04-05 12:00:00,54.23,54.25,54.2,54.22,35962.0,47.8576,47.8753,47.8312,47.8488,35962.0
2022-04-05 12:30:00,54.22,54.26,54.2,54.26,92846.0,47.8488,47.8841,47.8312,47.8841,92846.0
2022-04-05 13:00:00,54.25,54.28,54.23,54.23,123305.0,47.8753,47.9018,47.8576,47.8576,123305.0
2022-04-05 13:30:00,54.24,54.24,54.17,54.18,171658.0,47.8665,47.8665,47.8047,47.8135,171658.0
2022-04-05 14:00:00,54.18,54.2,54.17,54.2,379302.0,47.8135,47.8312,47.8047,47.8312,379302.0
2022-04-05 14:30:00,54.2,54.23,54.17,54.21,237932.0,47.8312,47.8576,47.8047,47.84,237932.0
2022-04-05 15:00:00,54.21,54.24,54.2,54.24,134690.0,47.84,47.8665,47.8312,47.8665,134690.0
2022-04-05 15:30:00,54.24,54.25,54.15,54.16,745923.0,47.8665,47.8753,47.787,47.7959,745923.0
2022-04-06 09:30:00,53.84,53.84,53.74,53.8,263283.0,47.5135,47.5135,47.4252,47.4782,263283.0
2022-04-06 10:00:00,53.8,53.9,53.8,53.84,312519.0,47.4782,47.5664,47.4782,47.5135,312519.0
2022-04-06 10:30:00,53.85,53.86,53.78,53.79,84759.0,47.5223,47.5311,47.4605,47.4693,84759.0
2022-04-06 11:00:00,53.79,53.89,53.79,53.89,87698.0,47.4693,47.5576,47.4693,47.5576,87698.0
2022-04-06 11:30:00,53.9,53.99,53.89,53.95,174886.0,47.5664,47.6458,47.5576,47.6105,174886.0
2022-04-06 12:00:00,53.95,53.98,53.91,53.98,91852.0,47.6105,47.637,47.5752,47.637,91852.0
2022-04-06 12:30:00,53.97,54.01,53.96,54.0,23719.0,47.6282,47.6635,47.6194,47.6547,23719.0
2022-04-06 13:00:00,53.99,54.0,53.96,54.0,71492.0,47.6458,47.6547,47.6194,47.6547,71492.0
2022-04-06 13:30:00,54.0,54.08,53.99,54.01,85940.0,47.6547,47.7253,47.6458,47.6635,85940.0
2022-04-06 14:00:00,53.96,54.18,53.82,53.91,370553.0,47.6194,47.8135,47.4958,47.5752,370553.0
2022-04-06 14:30:00,53.92,53.99,53.87,53.95,253270.0,47.5841,47.6458,47.5399,47.6105,253270.0
2022-04-06 15:00:00,53.93,53.98,53.92,53.96,399178.0,47.5929,47.637,47.5841,47.6194,399178.0
2022-04-06 15:30:00,53.96,53.99,53.92,53.96,128028.0,47.6194,47.6458,47.5841,47.6194,128028.0
2022-04-07 09:30:00,53.98,53.99,53.86,53.98,415274.0,47.637,47.6458,47.5311,47.637,415274.0
2022-04-07 10:00:00,53.98,54.01,53.92,53.93,114455.0,47.637,47.6635,47.5841,47.5929,114455.0
2022-04-07 10:30:00,53.94,53.98,53.87,53.9,164750.0,47.6017,47.637,47.5399,47.5664,164750.0
2022-04-07 11:00:00,53.91,53.92,53.85,53.91,94770.0,47.5752,47.5841,47.5223,47.5752,94770.0
2022-04-07 11:30:00,53.91,53.94,53.86,53.88,51562.0,47.5752,47.6017,47.5311,47.5488,51562.0
2022-04-07 12:00:00,53.88,53.89,53.84,53.86,67118.0,47.5488,47.5576,47.5135,47.5311,67118.0
2022-04-07 12:30:00,53.86,53.87,53.83,53.84,109161.0,47.5311,47.5399,47.5046,47.5135,109161.0
2022-04-07 13:00:00,53.85,53.87,53.83,53.86,400168.0,47.5223,47.5399,47.5046,47.5311,400168.0
2022-04-07 13:30:00,53.86,53.88,53.84,53.88,187599.0,47.5311,47.5488,47.5135,47.5488,187599.0
2022-04-07 14:00:00,53.87,53.88,53.83,53.83,119386.0,47.5399,47.5488,47.5046,47.5046,119386.0
2022-04-07 14:30:00,53.82,53.84,53.79,53.84,163057.0,47.4958,47.5135,47.4693,47.5135,163057.0
2022-04-07 15:00:00,53.84,53.86,53.8,53.81,686403.0,47.5135,47.5311,47.4782,47.487,686403.0
2022-04-07 15:30:00,53.81,53.86,53.81,53.82,522714.0,47.487,47.5311,47.487,47.4958,522714.0
2022-04-08 09:30:00,53.55,53.63,53.32,53.6,536527.0,47.2575,47.3281,47.0546,47.3017,536527.0
2022-04-08 10:00:00,53.6,53.66,53.59,53.6,106509.0,47.3017,47.3546,47.2928,47.3017,106509.0
2022-04-08 10:30:00,53.6,53.65,53.57,53.63,39461.0,47.3017,47.3458,47.2752,47.3281,39461.0
2022-04-08 11:00:00,53.63,53.67,53.61,53.61,21676.0,47.3281,47.3634,47.3105,47.3105,21676.0
2022-04-08 11:30:00,53.61,53.65,53.61,53.64,65257.0,47.3105,47.3458,47.3105,47.337,65257.0
2022-04-08 12:00:00,53.64,53.64,53.61,53.63,85546.0,47.337,47.337,47.3105,47.3281,85546.0
2022-04-08 12:30:00,53.62,53.63,53.58,53.59,53148.0,47.3193,47.3281,47.284,47.2928,53148.0
2022-04-08 13:00:00,53.58,53.59,53.54,53.58,112095.0,47.284,47.2928,47.2487,47.284,112095.0
2022-04-08 13:30:00,53.58,53.59,53.53,53.54,108328.0,47.284,47.2928,47.2399,47.2487,108328.0
2022-04-08 14:00:00,53.54,53.55,53.51,53.53,131221.0,47.2487,47.2575,47.2222,47.2399,131221.0
2022-04-08 14:30:00,53.52,53.54,53.47,53.52,350962.0,47.2311,47.2487,47.1869,47.2311,350962.0
2022-04-08 15:00:00,53.52,53.52,53.47,53.49,96394.0,47.2311,47.2311,47.1869,47.2046,96394.0
2022-04-08 15:30:00,53.49,53.55,53.48,53.52,74317.0,47.2046,47.2575,47.1958,47.2311,74317.0
2022-04-11 09:30:00,53.36,53.38,53.31,53.32,122324.0,47.0899,47.1075,47.0457,47.0546,122324.0
2022-04-11 10:00:00,53.32,53.33,53.28,53.33,184008.0,47.0546,47.0634,47.0193,47.0634,184008.0
2022-04-11 10:30:00,53.34,53.34,53.29,53.29,117384.0,47.0722,47.0722,47.0281,47.0281,117384.0
2022-04-11 11:00:00,53.29,53.32,53.25,53.27,112892.0,47.0281,47.0546,46.9928,47.0104,112892.0
2022-04-11 11:30:00,53.27,53.28,53.23,53.24,68405.0,47.0104,47.0193,46.9751,46.984,68405.0
2022-04-11 12:00:00,53.24,53.26,53.23,53.25,348278.0,46.984,47.0016,46.9751,46.9928,348278.0
2022-04-11 12:30:00,53.25,53.25,53.19,53.22,226084.0,46.9928,46.9928,46.9398,46.9663,226084.0
2022-04-11 13:00:00,53.22,53.26,53.16,53.18,56807.0,46.9663,47.0016,46.9134,46.931,56807.0
2022-04-11 13:30:00,53.18,53.22,53.16,53.18,139502.0,46.931,46.9663,46.9134,46.931,139502.0
2022-04-11 14:00:00,53.18,53.2,53.17,53.2,63690.0,46.931,46.9487,46.9222,46.9487,63690.0
2022-04-11 14:30:00,53.2,53.24,53.18,53.23,114665.0,46.9487,46.984,46.931,46.9751,114665.0
2022-04-11 15:00:00,53.23,53.24,53.19,53.21,219040.0,46.9751,46.984,46.9398,46.9575,219040.0
2022-04-11 15:30:00,53.2,53.23,53.17,53.23,103439.0,46.9487,46.9751,46.9222,46.9751,103439.0
2022-04-12 09:30:00,53.47,53.57,53.42,53.55,139129.0,47.1869,47.2752,47.1428,47.2575,139129.0
2022-04-12 10:00:00,53.55,53.58,53.52,53.53,95098.0,47.2575,47.284,47.2311,47.2399,95098.0
2022-04-12 10:30:00,53.54,53.56,53.5,53.55,128919.0,47.2487,47.2664,47.2134,47.2575,128919.0
2022-04-12 11:00:00,53.55,53.6,53.52,53.58,154480.0,47.2575,47.3017,47.2311,47.284,154480.0
2022-04-12 11:30:00,53.58,53.58,53.52,53.53,197908.0,47.284,47.284,47.2311,47.2399,197908.0
2022-04-12 12:00:00,53.52,53.63,53.49,53.59,35420.0,47.2311,47.3281,47.2046,47.2928,35420.0
2022-04-12 12:30:00,53.58,53.62,53.55,53.56,100417.0,47.284,47.3193,47.2575,47.2664,100417.0
2022-04-12 13:00:00,53.58,53.6,53.47,53.54,222010.0,47.284,47.3017,47.1869,47.2487,222010.0
2022-04-12 13:30:00,53.54,53.56,53.45,53.46,89749.0,47.2487,47.2664,47.1693,47.1781,89749.0
2022-04-12 14:00:00,53.46,53.48,53.42,53.46,92969.0,47.1781,47.1958,47.1428,47.1781,92969.0
2022-04-12 14:30:00,53.47,53.47,53.4,53.43,132095.0,47.1869,47.1869,47.1252,47.1516,132095.0
2022-04-12 15:00:00,53.43,53.47,53.41,53.43,136831.0,47.1516,47.1869,47.134,47.1516,136831.0
2022-04-12 15:30:00,53.43,53.45,53.39,53.4,207819.0,47.1516,47.1693,47.1163,47.1252,207819.0
2022-04-13 09:30:00,53.45,53.58,53.43,53.54,78954.0,47.1693,47.284,47.1516,47.2487,78954.0
2022-04-13 10:00:00,53.52,53.6,53.48,53.56,61147.0,47.2311,47.3017,47.1958,47.2664,61147.0
2022-04-13 10:30:00,53.56,53.56,53.5,53.55,33842.0,47.2664,47.2664,47.2134,47.2575,33842.0
2022-04-13 11:00:00,53.56,53.6,53.53,53.55,37259.0,47.2664,47.3017,47.2399,47.2575,37259.0
2022-04-13 11:30:00,53.54,53.62,53.53,53.62,135946.0,47.2487,47.3193,47.2399,47.3193,135946.0
2022-04-13 12:00:00,53.62,53.64,53.56,53.57,56926.0,47.3193,47.337,47.2664,47.2752,56926.0
2022-04-13 12:30:00,53.57,53.59,53.51,53.52,71957.0,47.2752,47.2928,47.2222,47.2311,71957.0
2022-04-13 13:00:00,53.51,53.58,53.47,53.54,75491.0,47.2222,47.284,47.1869,47.2487,75491.0
2022-04-13 13:30:00,53.55,53.56,53.48,53.5,329675.0,47.2575,47.2664,47.1958,47.2134,329675.0
2022-04-13 14:00:00,53.49,53.57,53.48,53.56,35584.0,47.2046,47.2752,47.1958,47.2664,35584.0
2022-04-13 14:30:00,53.56,53.57,53.53,53.55,202896.0,47.2664,47.2752,47.2399,47.2575,202896.0
2022-04-13 15:00:00,53.54,53.54,53.49,53.53,126789.0,47.2487,47.2487,47.2046,47.2399,126789.0
2022-04-13 15:30:00,53.53,53.59,53.52,53.56,332062.0,47.2399,47.2928,47.2311,47.2664,332062.0
2022-04-14 09:30:00,53.54,53.56,53.36,53.41,131758.0,47.2487,47.2664,47.0899,47.134,131758.0
2022-04-14 10:00:00,53.41,53.42,53.29,53.33,119896.0,47.134,47.1428,47.0281,47.0634,119896.0
2022-04-14 10:30:00,53.32,53.37,53.31,53.35,75410.0,47.0546,47.0987,47.0457,47.081,75410.0
2022-04-14 11:00:00,53.33,53.37,53.27,53.32,52557.0,47.0634,47.0987,47.0104,47.0546,52557.0
2022-04-14 11:30:00,53.31,53.31,53.23,53.25,39965.0,47.0457,47.0457,46.9751,46.9928,39965.0
2022-04-14 12:00:00,53.25,53.27,53.23,53.25,46231.0,46.9928,47.0104,46.9751,46.9928,46231.0
2022-04-14 12:30:00,53.24,53.26,53.18,53.22,246605.0,46.984,47.0016,46.931,46.9663,246605.0
2022-04-14 13:00:00,53.22,53.24,53.14,53.15,72552.0,46.9663,46.984,46.8957,46.9045,72552.0
2022-04-14 13:30:00,53.14,53.17,53.13,53.15,89647.0,46.8957,46.9222,46.8869,46.9045,89647.0
2022-04-14 14:00:00,53.15,53.18,53.14,53.15,135350.0,46.9045,46.931,46.8957,46.9045,135350.0
2022-04-14 14:30:00,53.16,53.17,53.14,53.15,108168.0,46.9134,46.9222,46.8957,46.9045,108168.0
2022-04-14 15:00:00,53.15,53.16,53.13,53.16,117935.0,46.9045,46.9134,46.8869,46.9134,117935.0
2022-04-14 15:30:00,53.16,53.17,53.13,53.14,158479.0,46.9134,46.9222,46.8869,46.8957,158479.0
2022-04-18 09:30:00,53.09,53.12,53.06,53.1,404081.0,46.8516,46.8781,46.8251,46.8604,404081.0
2022-04-18 10:00:00,53.1,53.11,53.06,53.08,279622.0,46.8604,46.8692,46.8251,46.8428,279622.0
2022-04-18 10:30:00,53.07,53.08,52.97,52.98,328514.0,46.8339,46.8428,46.7457,46.7545,328514.0
2022-04-18 11:00:00,52.98,53.0,52.95,52.96,245691.0,46.7545,46.7722,46.728,46.7369,245691.0
2022-04-18 11:30:00,52.96,52.98,52.93,52.98,88203.0,46.7369,46.7545,46.7104,46.7545,88203.0
2022-04-18 12:00:00,52.98,52.98,52.92,52.92,277129.0,46.7545,46.7545,46.7016,46.7016,277129.0
2022-04-18 12:30:00,52.93,52.94,52.9,52.92,71237.0,46.7104,46.7192,46.6839,46.7016,71237.0
2022-04-18 13:00:00,52.91,52.98,52.91,52.97,298147.0,46.6927,46.7545,46.6927,46.7457,298147.0
2022-04-18 13:30:00,52.97,52.99,52.94,52.95,75837.0,46.7457,46.7633,46.7192,46.728,75837.0
2022-04-18 14:00:00,52.95,52.98,52.95,52.96,304336.0,46.728,46.7545,46.728,46.7369,304336.0
2022-04-18 14:30:00,52.96,53.0,52.95,52.95,1244248.0,46.7369,46.7722,46.728,46.728,1244248.0
2022-04-18 15:00:00,52.96,53.01,52.96,52.96,300977.0,46.7369,46.781,46.7369,46.7369,300977.0
2022-04-18 15:30:00,52.97,52.97,52.87,52.91,288871.0,46.7457,46.7457,46.6574,46.6927,288871.0
2022-04-19 09:30:00,52.7,52.72,52.64,52.69,395263.0,46.5074,46.5251,46.4545,46.4986,395263.0
2022-04-19 10:00:00,52.69,52.76,52.67,52.71,135783.0,46.4986,46.5604,46.4809,46.5162,135783.0
2022-04-19 10:30:00,52.7,52.74,52.69,52.71,653117.0,46.5074,46.5427,46.4986,46.5162,653117.0
2022-04-19 11:00:00,52.7,52.76,52.69,52.76,243971.0,46.5074,46.5604,46.4986,46.5604,243971.0
2022-04-19 11:30:00,52.76,52.76,52.71,52.75,569311.0,46.5604,46.5604,46.5162,46.5515,569311.0
2022-04-19 12:00:00,52.75,52.77,52.68,52.69,353046.0,46.5515,46.5692,46.4898,46.4986,353046.0
2022-04-19 12:30:00,52.69,52.71,52.67,52.7,97553.0,46.4986,46.5162,46.4809,46.5074,97553.0
2022-04-19 13:00:00,52.69,52.71,52.67,52.68,41482.0,46.4986,46.5162,46.4809,46.4898,41482.0
2022-04-19 13:30:00,52.68,52.69,52.63,52.65,95532.0,46.4898,46.4986,46.4456,46.4633,95532.0
2022-04-19 14:00:00,52.64,52.65,52.57,52.59,142455.0,46.4545,46.4633,46.3927,46.4103,142455.0
2022-04-19 14:30:00,52.59,52.62,52.58,52.62,71598.0,46.4103,46.4368,46.4015,46.4368,71598.0
2022-04-19 15:00:00,52.62,52.65,52.59,52.6,164030.0,46.4368,46.4633,46.4103,46.4192,164030.0
2022-04-19 15:30:00,52.6,52.61,52.53,52.55,338903.0,46.4192,46.428,46.3574,46.375,338903.0
2022-04-20 09:30:00,52.77,52.81,52.72,52.8,139106.0,46.5692,46.6045,46.5251,46.5957,139106.0
2022-04-20 10:00:00,52.8,52.88,52.8,52.86,201547.0,46.5957,46.6663,46.5957,46.6486,201547.0
2022-04-20 10:30:00,52.86,52.89,52.83,52.89,87618.0,46.6486,46.6751,46.6221,46.6751,87618.0
2022-04-20 11:00:00,52.88,52.9,52.85,52.85,49288.0,46.6663,46.6839,46.6398,46.6398,49288.0
2022-04-20 11:30:00,52.86,52.91,52.86,52.89,65837.0,46.6486,46.6927,46.6486,46.6751,65837.0
2022-04-20 12:00:00,52.89,52.89,52.83,52.86,81619.0,46.6751,46.6751,46.6221,46.6486,81619.0
2022-04-20 12:30:00,52.85,52.85,52.81,52.84,296974.0,46.6398,46.6398,46.6045,46.631,296974.0
2022-04-20 13:00:00,52.83,52.94,52.81,52.9,390467.0,46.6221,46.7192,46.6045,46.6839,390467.0
2022-04-20 13:30:00,52.89,52.92,52.86,52.88,84437.0,46.6751,46.7016,46.6486,46.6663,84437.0
2022-04-20 14:00:00,52.88,52.88,52.82,52.85,103793.0,46.6663,46.6663,46.6133,46.6398,103793.0
2022-04-20 14:30:00,52.85,52.87,52.82,52.87,190519.0,46.6398,46.6574,46.6133,46.6574,190519.0
2022-04-20 15:00:00,52.87,52.87,52.83,52.84,109975.0,46.6574,46.6574,46.6221,46.631,109975.0
2022-04-20 15:30:00,52.84,52.84,52.8,52.82,126207.0,46.631,46.631,46.5957,46.6133,126207.0
2022-04-21 09:30:00,52.78,52.78,52.68,52.68,71169.0,46.578,46.578,46.4898,46.4898,71169.0
2022-04-21 10:00:00,52.66,52.67,52.6,52.65,24856.0,46.4721,46.4809,46.4192,46.4633,24856.0
2022-04-21 10:30:00,52.64,52.64,52.51,52.53,67805.0,46.4545,46.4545,46.3397,46.3574,67805.0
2022-04-21 11:00:00,52.51,52.57,52.5,52.55,271047.0,46.3397,46.3927,46.3309,46.375,271047.0
2022-04-21 11:30:00,52.55,52.55,52.35,52.4,230765.0,46.375,46.375,46.1985,46.2427,230765.0
2022-04-21 12:00:00,52.4,52.4,52.34,52.36,53402.0,46.2427,46.2427,46.1897,46.2074,53402.0
2022-04-21 12:30:00,52.36,52.43,52.33,52.33,67014.0,46.2074,46.2691,46.1809,46.1809,67014.0
2022-04-21 13:00:00,52.33,52.39,52.3,52.39,118086.0,46.1809,46.2338,46.1544,46.2338,118086.0
2022-04-21 13:30:00,52.38,52.42,52.36,52.41,82863.0,46.225,46.2603,46.2074,46.2515,82863.0
2022-04-21 14:00:00,52.41,52.42,52.3,52.31,83010.0,46.2515,46.2603,46.1544,46.1632,83010.0
2022-04-21 14:30:00,52.32,52.4,52.31,52.38,52820.0,46.1721,46.2427,46.1632,46.225,52820.0
2022-04-21 15:00:00,52.38,52.42,52.36,52.41,130385.0,46.225,46.2603,46.2074,46.2515,130385.0
2022-04-21 15:30:00,52.41,52.43,52.37,52.38,115279.0,46.2515,46.2691,46.2162,46.225,115279.0
2022-04-22 09:30:00,52.25,52.34,52.16,52.31,357121.0,46.1103,46.1897,46.0309,46.1632,357121.0
2022-04-22 10:00:00,52.32,52.43,52.32,52.35,333238.0,46.1721,46.2691,46.1721,46.1985,333238.0
2022-04-22 10:30:00,52.36,52.41,52.31,52.37,90085.0,46.2074,46.2515,46.1632,46.2162,90085.0
2022-04-22 11:00:00,52.37,52.38,52.28,52.31,421712.0,46.2162,46.225,46.1368,46.1632,421712.0
2022-04-22 11:30:00,52.3,52.32,52.23,52.28,59939.0,46.1544,46.1721,46.0926,46.1368,59939.0
2022-04-22 12:00:00,52.28,52.31,52.27,52.29,126149.0,46.1368,46.1632,46.1279,46.1456,126149.0
2022-04-22 12:30:00,52.29,52.33,52.28,52.3,123503.0,46.1456,46.1809,46.1368,46.1544,123503.0
2022-04-22 13:00:00,52.31,52.34,52.28,52.31,111422.0,46.1632,46.1897,46.1368,46.1632,111422.0
2022-04-22 13:30:00,52.3,52.32,52.28,52.28,601269.0,46.1544,46.1721,46.1368,46.1368,601269.0
2022-04-22 14:00:00,52.28,52.31,52.25,52.3,136418.0,46.1368,46.1632,46.1103,46.1544,136418.0
2022-04-22 14:30:00,52.3,52.34,52.28,52.32,119344.0,46.1544,46.1897,46.1368,46.1721,119344.0
2022-04-22 15:00:00,52.32,52.42,52.32,52.39,93237.0,46.1721,46.2603,46.1721,46.2338,93237.0
2022-04-22 15:30:00,52.39,52.45,52.36,52.38,486410.0,46.2338,46.2868,46.2074,46.225,486410.0
2022-04-25 09:30:00,52.62,52.76,52.62,52.74,208420.0,46.4368,46.5604,46.4368,46.5427,208420.0
2022-04-25 10:00:00,52.73,52.8,52.73,52.73,91299.0,46.5339,46.5957,46.5339,46.5339,91299.0
2022-04-25 10:30:00,52.73,52.8,52.7,52.8,332400.0,46.5339,46.5957,46.5074,46.5957,332400.0
2022-04-25 11:00:00,52.8,52.86,52.77,52.83,534294.0,46.5957,46.6486,46.5692,46.6221,534294.0
2022-04-25 11:30:00,52.83,52.89,52.83,52.85,341825.0,46.6221,46.6751,46.6221,46.6398,341825.0
2022-04-25 12:00:00,52.85,52.87,52.79,52.8,387103.0,46.6398,46.6574,46.5868,46.5957,387103.0
2022-04-25 12:30:00,52.8,52.84,52.73,52.73,499767.0,46.5957,46.631,46.5339,46.5339,499767.0
2022-04-25 13:00:00,52.73,52.74,52.65,52.66,228880.0,46.5339,46.5427,46.4633,46.4721,228880.0
2022-04-25 13:30:00,52.66,52.69,52.65,52.66,150869.0,46.4721,46.4986,46.4633,46.4721,150869.0
2022-04-25 14:00:00,52.66,52.74,52.64,52.73,307509.0,46.4721,46.5427,46.4545,46.5339,307509.0
2022-04-25 14:30:00,52.73,52.73,52.68,52.68,279640.0,46.5339,46.5339,46.4898,46.4898,279640.0
2022-04-25 15:00:00,52.69,52.77,52.69,52.75,172778.0,46.4986,46.5692,46.4986,46.5515,172778.0
2022-04-25 15:30:00,52.77,52.77,52.72,52.75,150446.0,46.5692,46.5692,46.5251,46.5515,150446.0
2022-04-26 09:30:00,52.98,53.02,52.87,52.88,89794.0,46.7545,46.7898,46.6574,46.6663,89794.0
2022-04-26 10:00:00,52.87,52.87,52.8,52.84,106781.0,46.6574,46.6574,46.5957,46.631,106781.0
2022-04-26 10:30:00,52.83,52.88,52.8,52.83,95313.0,46.6221,46.6663,46.5957,46.6221,95313.0
2022-04-26 11:00:00,52.82,52.87,52.8,52.82,509282.0,46.6133,46.6574,46.5957,46.6133,509282.0
2022-04-26 11:30:00,52.83,52.84,52.8,52.8,32921.0,46.6221,46.631,46.5957,46.5957,32921.0
2022-04-26 12:00:00,52.8,52.81,52.77,52.8,221854.0,46.5957,46.6045,46.5692,46.5957,221854.0
2022-04-26 12:30:00,52.8,52.83,52.79,52.81,64593.0,46.5957,46.6221,46.5868,46.6045,64593.0
2022-04-26 13:00:00,52.81,52.84,52.78,52.81,121004.0,46.6045,46.631,46.578,46.6045,121004.0
2022-04-26 13:30:00,52.81,52.81,52.77,52.79,39177.0,46.6045,46.6045,46.5692,46.5868,39177.0
2022-04-26 14:00:00,52.8,52.83,52.78,52.8,299775.0,46.5957,46.6221,46.578,46.5957,299775.0
2022-04-26 14:30:00,52.8,52.8,52.71,52.76,242554.0,46.5957,46.5957,46.5162,46.5604,242554.0
2022-04-26 15:00:00,52.76,52.78,52.71,52.75,134147.0,46.5604,46.578,46.5162,46.5515,134147.0
2022-04-26 15:30:00,52.76,52.82,52.75,52.79,186846.0,46.5604,46.6133,46.5515,46.5868,186846.0
2022-04-27 09:30:00,52.77,52.87,52.74,52.78,450303.0,46.5692,46.6574,46.5427,46.578,450303.0
2022-04-27 10:00:00,52.78,52.79,52.65,52.67,792145.0,46.578,46.5868,46.4633,46.4809,792145.0
2022-04-27 10:30:00,52.67,52.71,52.6,52.61,724709.0,46.4809,46.5162,46.4192,46.428,724709.0
2022-04-27 11:00:00,52.61,52.62,52.53,52.56,292759.0,46.428,46.4368,46.3574,46.3839,292759.0
2022-04-27 11:30:00,52.56,52.62,52.52,52.59,119561.0,46.3839,46.4368,46.3486,46.4103,119561.0
2022-04-27 12:00:00,52.58,52.63,52.58,52.62,58036.0,46.4015,46.4456,46.4015,46.4368,58036.0
2022-04-27 12:30:00,52.62,52.66,52.61,52.64,863880.0,46.4368,46.4721,46.428,46.4545,863880.0
2022-04-27 13:00:00,52.64,52.66,52.6,52.61,195209.0,46.4545,46.4721,46.4192,46.428,195209.0
2022-04-27 13:30:00,52.61,52.65,52.61,52.65,66747.0,46.428,46.4633,46.428,46.4633,66747.0
2022-04-27 14:00:00,52.64,52.66,52.57,52.57,612382.0,46.4545,46.4721,46.3927,46.3927,612382.0
2022-04-27 14:30:00,52.57,52.61,52.51,52.52,861603.0,46.3927,46.428,46.3397,46.3486,861603.0
2022-04-27 15:00:00,52.53,52.54,52.45,52.47,137504.0,46.3574,46.3662,46.2868,46.3044,137504.0
2022-04-27 15:30:00,52.47,52.49,52.43,52.48,154582.0,46.3044,46.3221,46.2691,46.3133,154582.0
2022-04-28 09:30:00,52.35,52.46,52.3,52.31,108182.0,46.1985,46.2956,46.1544,46.1632,108182.0
2022-04-28 10:00:00,52.31,52.35,52.27,52.35,123483.0,46.1632,46.1985,46.1279,46.1985,123483.0
2022-04-28 10:30:00,52.34,52.36,52.28,52.31,153597.0,46.1897,46.2074,46.1368,46.1632,153597.0
2022-04-28 11:00:00,52.32,52.34,52.29,52.32,399361.0,46.1721,46.1897,46.1456,46.1721,399361.0
2022-04-28 11:30:00,52.32,52.33,52.28,52.3,76925.0,46.1721,46.1809,46.1368,46.1544,76925.0
2022-04-28 12:00:00,52.3,52.32,52.26,52.3,287728.0,46.1544,46.1721,46.1191,46.1544,287728.0
2022-04-28 12:30:00,52.31,52.4,52.3,52.36,292253.0,46.1632,46.2427,46.1544,46.2074,292253.0
2022-04-28 13:00:00,52.37,52.41,52.32,52.41,244222.0,46.2162,46.2515,46.1721,46.2515,244222.0
2022-04-28 13:30:00,52.41,52.45,52.38,52.43,99717.0,46.2515,46.2868,46.225,46.2691,99717.0
2022-04-28 14:00:00,52.42,52.42,52.39,52.4,119740.0,46.2603,46.2603,46.2338,46.2427,119740.0
2022-04-28 14:30:00,52.4,52.42,52.38,52.41,202570.0,46.2427,46.2603,46.225,46.2515,202570.0
2022-04-28 15:00:00,52.41,52.45,52.41,52.43,535252.0,46.2515,46.2868,46.2515,46.2691,535252.0
2022-04-28 15:30:00,52.44,52.48,52.41,52.48,129387.0,46.278,46.3133,46.2515,46.3133,129387.0
2022-04-29 09:30:00,52.14,52.32,52.09,52.3,319374.0,46.0132,46.1721,45.9691,46.1544,319374.0
2022-04-29 10:00:00,52.3,52.32,52.19,52.21,158883.0,46.1544,46.1721,46.0573,46.075,158883.0
2022-04-29 10:30:00,52.21,52.29,52.19,52.25,258300.0,46.075,46.1456,46.0573,46.1103,258300.0
2022-04-29 11:00:00,52.25,52.27,52.12,52.18,129573.0,46.1103,46.1279,45.9956,46.0485,129573.0
2022-04-29 11:30:00,52.18,52.24,52.18,52.2,71167.0,46.0485,46.1015,46.0485,46.0662,71167.0
2022-04-29 12:00:00,52.2,52.23,52.17,52.23,55447.0,46.0662,46.0926,46.0397,46.0926,55447.0
2022-04-29 12:30:00,52.23,52.27,52.22,52.24,92483.0,46.0926,46.1279,46.0838,46.1015,92483.0
2022-04-29 13:00:00,52.24,52.33,52.24,52.31,196744.0,46.1015,46.1809,46.1015,46.1632,196744.0
2022-04-29 13:30:00,52.3,52.31,52.27,52.29,89407.0,46.1544,46.1632,46.1279,46.1456,89407.0
2022-04-29 14:00:00,52.29,52.33,52.28,52.32,70597.0,46.1456,46.1809,46.1368,46.1721,70597.0
2022-04-29 14:30:00,52.31,52.34,52.29,52.31,293316.0,46.1632,46.1897,46.1456,46.1632,293316.0
2022-04-29 15:00:00,52.31,52.32,52.22,52.22,77092.0,46.1632,46.1721,46.0838,46.0838,77092.0
2022-04-29 15:30:00,52.23,52.29,52.14,52.15,511678.0,46.0926,46.1456,46.0132,46.022,511678.0
2022-05-02 09:30:00,51.9,51.9,51.8,51.85,100797.0,45.9089,45.9089,45.8204,45.8647,100797.0
2022-05-02 10:00:00,51.89,51.92,51.82,51.85,82795.0,45.9,45.9266,45.8381,45.8647,82795.0
2022-05-02 10:30:00,51.86,51.9,51.86,51.88,188867.0,45.8735,45.9089,45.8735,45.8912,188867.0
2022-05-02 11:00:00,51.88,51.88,51.76,51.83,89657.0,45.8912,45.8912,45.7851,45.847,89657.0
2022-05-02 11:30:00,51.82,51.83,51.8,51.81,56798.0,45.8381,45.847,45.8204,45.8293,56798.0
2022-05-02 12:00:00,51.81,51.83,51.78,51.8,51033.0,45.8293,45.847,45.8027,45.8204,51033.0
2022-05-02 12:30:00,51.81,51.81,51.77,51.78,87417.0,45.8293,45.8293,45.7939,45.8027,87417.0
2022-05-02 13:00:00,51.79,51.8,51.76,51.8,92102.0,45.8116,45.8204,45.7851,45.8204,92102.0
2022-05-02 13:30:00,51.8,51.82,51.77,51.8,67237.0,45.8204,45.8381,45.7939,45.8204,67237.0
2022-05-02 14:00:00,51.8,51.83,51.74,51.76,288911.0,45.8204,45.847,45.7674,45.7851,288911.0
2022-05-02 14:30:00,51.76,51.8,51.71,51.76,547630.0,45.7851,45.8204,45.7408,45.7851,547630.0
2022-05-02 15:00:00,51.76,51.83,51.75,51.82,93102.0,45.7851,45.847,45.7762,45.8381,93102.0
2022-05-02 15:30:00,51.82,51.86,51.81,51.83,218123.0,45.8381,45.8735,45.8293,45.847,218123.0
2022-05-03 09:30:00,52.15,52.21,52.06,52.2,181676.0,46.13,46.1831,46.0504,46.1743,181676.0
2022-05-03 10:00:00,52.19,52.19,52.06,52.12,114954.0,46.1654,46.1654,46.0504,46.1035,114954.0
2022-05-03 10:30:00,52.12,52.16,52.11,52.14,36385.0,46.1035,46.1389,46.0947,46.1212,36385.0
2022-05-03 11:00:00,52.14,52.19,52.12,52.13,57758.0,46.1212,46.1654,46.1035,46.1123,57758.0
2022-05-03 11:30:00,52.12,52.15,52.09,52.13,157167.0,46.1035,46.13,46.077,46.1123,157167.0
2022-05-03 12:00:00,52.12,52.12,52.03,52.07,69677.0,46.1035,46.1035,46.0239,46.0593,69677.0
2022-05-03 12:30:00,52.06,52.11,52.06,52.1,61380.0,46.0504,46.0947,46.0504,46.0858,61380.0
2022-05-03 13:00:00,52.11,52.12,52.06,52.06,103216.0,46.0947,46.1035,46.0504,46.0504,103216.0
2022-05-03 13:30:00,52.07,52.11,52.07,52.08,121683.0,46.0593,46.0947,46.0593,46.0681,121683.0
2022-05-03 14:00:00,52.09,52.09,51.97,51.98,99873.0,46.077,46.077,45.9708,45.9797,99873.0
2022-05-03 14:30:00,51.99,52.02,51.95,52.01,249151.0,45.9885,46.015,45.9531,46.0062,249151.0
2022-05-03 15:00:00,52.02,52.02,51.96,51.97,220529.0,46.015,46.015,45.962,45.9708,220529.0
2022-05-03 15:30:00,51.97,51.98,51.91,51.95,230543.0,45.9708,45.9797,45.9177,45.9531,230543.0
2022-05-04 09:30:00,51.99,51.99,51.86,51.86,89860.0,45.9885,45.9885,45.8735,45.8735,89860.0
2022-05-04 10:00:00,51.85,51.87,51.81,51.85,106231.0,45.8647,45.8824,45.8293,45.8647,106231.0
2022-05-04 10:30:00,51.84,51.91,51.83,51.9,24861.0,45.8558,45.9177,45.847,45.9089,24861.0
2022-05-04 11:00:00,51.9,51.92,51.88,51.89,37205.0,45.9089,45.9266,45.8912,45.9,37205.0
2022-05-04 11:30:00,51.89,51.93,51.88,51.92,25711.0,45.9,45.9354,45.8912,45.9266,25711.0
2022-05-04 12:00:00,51.92,51.93,51.88,51.9,59727.0,45.9266,45.9354,45.8912,45.9089,59727.0
2022-05-04 12:30:00,51.91,51.91,51.87,51.89,52461.0,45.9177,45.9177,45.8824,45.9,52461.0
2022-05-04 13:00:00,51.91,51.92,51.86,51.87,48535.0,45.9177,45.9266,45.8735,45.8824,48535.0
2022-05-04 13:30:00,51.87,51.92,51.86,51.92,87496.0,45.8824,45.9266,45.8735,45.9266,87496.0
2022-05-04 14:00:00,51.93,52.05,51.89,52.02,151646.0,45.9354,46.0416,45.9,46.015,151646.0
2022-05-04 14:30:00,52.02,52.47,51.76,52.45,588295.0,46.015,46.4131,45.7851,46.3954,588295.0
2022-05-04 15:00:00,52.45,52.46,52.27,52.36,526271.0,46.3954,46.4042,46.2362,46.3158,526271.0
2022-05-04 15:30:00,52.36,52.46,52.33,52.41,410412.0,46.3158,46.4042,46.2893,46.36,410412.0
2022-05-05 09:30:00,52.04,52.09,51.91,51.92,104697.0,46.0327,46.077,45.9177,45.9266,104697.0
2022-05-05 10:00:00,51.92,51.94,51.8,51.84,113859.0,45.9266,45.9443,45.8204,45.8558,113859.0
2022-05-05 10:30:00,51.84,51.84,51.78,51.79,108767.0,45.8558,45.8558,45.8027,45.8116,108767.0
2022-05-05 11:00:00,51.8,51.8,51.58,51.6,61502.0,45.8204,45.8204,45.6258,45.6435,61502.0
2022-05-05 11:30:00,51.61,51.73,51.61,51.66,157948.0,45.6524,45.7585,45.6524,45.6966,157948.0
2022-05-05 12:00:00,51.66,51.7,51.65,51.7,167792.0,45.6966,45.732,45.6878,45.732,167792.0
2022-05-05 12:30:00,51.69,51.72,51.64,51.7,60899.0,45.7231,45.7497,45.6789,45.732,60899.0
2022-05-05 13:00:00,51.7,51.76,51.68,51.69,164383.0,45.732,45.7851,45.7143,45.7231,164383.0
2022-05-05 13:30:00,51.7,51.71,51.66,51.69,109532.0,45.732,45.7408,45.6966,45.7231,109532.0
2022-05-05 14:00:00,51.68,51.72,51.64,51.69,118997.0,45.7143,45.7497,45.6789,45.7231,118997.0
2022-05-05 14:30:00,51.68,51.79,51.68,51.74,113044.0,45.7143,45.8116,45.7143,45.7674,113044.0
2022-05-05 15:00:00,51.75,51.78,51.69,51.76,137194.0,45.7762,45.8027,45.7231,45.7851,137194.0
2022-05-05 15:30:00,51.76,51.87,51.76,51.87,214848.0,45.7851,45.8824,45.7851,45.8824,214848.0
2022-05-06 09:30:00,51.61,51.73,51.51,51.71,137564.0,45.6524,45.7585,45.5639,45.7408,137564.0
2022-05-06 10:00:00,51.71,51.78,51.68,51.73,158618.0,45.7408,45.8027,45.7143,45.7585,158618.0
2022-05-06 10:30:00,51.73,51.73,51.62,51.71,130760.0,45.7585,45.7585,45.6612,45.7408,130760.0
2022-05-06 11:00:00,51.71,51.75,51.64,51.74,101547.0,45.7408,45.7762,45.6789,45.7674,101547.0
2022-05-06 11:30:00,51.75,51.77,51.69,51.73,64857.0,45.7762,45.7939,45.7231,45.7585,64857.0
2022-05-06 12:00:00,51.73,51.77,51.71,51.75,73830.0,45.7585,45.7939,45.7408,45.7762,73830.0
2022-05-06 12:30:00,51.76,51.78,51.7,51.72,50689.0,45.7851,45.8027,45.732,45.7497,50689.0
2022-05-06 13:00:00,51.72,51.73,51.64,51.66,246335.0,45.7497,45.7585,45.6789,45.6966,246335.0
2022-05-06 13:30:00,51.66,51.67,51.6,51.6,1024384.0,45.6966,45.7054,45.6435,45.6435,1024384.0
2022-05-06 14:00:00,51.6,51.63,51.58,51.6,85817.0,45.6435,45.6701,45.6258,45.6435,85817.0
2022-05-06 14:30:00,51.59,51.61,51.56,51.59,244716.0,45.6347,45.6524,45.6081,45.6347,244716.0
2022-05-06 15:00:00,51.59,51.59,51.5,51.53,291027.0,45.6347,45.6347,45.5551,45.5816,291027.0
2022-05-06 15:30:00,51.52,51.57,51.52,51.57,210288.0,45.5728,45.617,45.5728,45.617,210288.0
2022-05-09 09:30:00,51.52,51.54,51.45,51.5,115798.0,45.5728,45.5904,45.5108,45.5551,115798.0
2022-05-09 10:00:00,51.5,51.53,51.4,51.41,304817.0,45.5551,45.5816,45.4666,45.4755,304817.0
2022-05-09 10:30:00,51.4,51.54,51.39,51.53,58873.0,45.4666,45.5904,45.4578,45.5816,58873.0
2022-05-09 11:00:00,51.53,51.62,51.53,51.57,112273.0,45.5816,45.6612,45.5816,45.617,112273.0
2022-05-09 11:30:00,51.57,51.62,51.53,51.59,82840.0,45.617,45.6612,45.5816,45.6347,82840.0
2022-05-09 12:00:00,51.6,51.62,51.57,51.59,277507.0,45.6435,45.6612,45.617,45.6347,277507.0
2022-05-09 12:30:00,51.59,51.61,51.57,51.58,150876.0,45.6347,45.6524,45.617,45.6258,150876.0
2022-05-09 13:00:00,51.58,51.6,51.56,51.56,54951.0,45.6258,45.6435,45.6081,45.6081,54951.0
2022-05-09 13:30:00,51.57,51.58,51.51,51.55,98222.0,45.617,45.6258,45.5639,45.5993,98222.0
2022-05-09 14:00:00,51.56,51.59,51.54,51.57,155716.0,45.6081,45.6347,45.5904,45.617,155716.0
2022-05-09 14:30:00,51.57,51.64,51.54,51.6,155104.0,45.617,45.6789,45.5904,45.6435,155104.0
2022-05-09 15:00:00,51.6,51.72,51.59,51.7,166889.0,45.6435,45.7497,45.6347,45.732,166889.0
2022-05-09 15:30:00,51.7,51.75,51.67,51.7,167835.0,45.732,45.7762,45.7054,45.732,167835.0
2022-05-10 09:30:00,51.93,52.05,51.93,51.98,220191.0,45.9354,46.0416,45.9354,45.9797,220191.0
2022-05-10 10:00:00,51.97,52.02,51.93,52.0,68626.0,45.9708,46.015,45.9354,45.9973,68626.0
2022-05-10 10:30:00,52.0,52.0,51.87,51.9,151647.0,45.9973,45.9973,45.8824,45.9089,151647.0
2022-05-10 11:00:00,51.91,51.95,51.84,51.95,98597.0,45.9177,45.9531,45.8558,45.9531,98597.0
2022-05-10 11:30:00,51.95,51.97,51.92,51.97,56331.0,45.9531,45.9708,45.9266,45.9708,56331.0
2022-05-10 12:00:00,51.97,52.02,51.95,51.95,220780.0,45.9708,46.015,45.9531,45.9531,220780.0
2022-05-10 12:30:00,51.96,51.99,51.93,51.93,98116.0,45.962,45.9885,45.9354,45.9354,98116.0
2022-05-10 13:00:00,51.94,51.97,51.89,51.92,111893.0,45.9443,45.9708,45.9,45.9266,111893.0
2022-05-10 13:30:00,51.91,51.94,51.89,51.92,135600.0,45.9177,45.9443,45.9,45.9266,135600.0
2022-05-10 14:00:00,51.91,51.93,51.89,51.89,85432.0,45.9177,45.9354,45.9,45.9,85432.0
2022-05-10 14:30:00,51.89,51.92,51.81,51.83,121211.0,45.9,45.9266,45.8293,45.847,121211.0
2022-05-10 15:00:00,51.84,51.91,51.83,51.86,147433.0,45.8558,45.9177,45.847,45.8735,147433.0
2022-05-10 15:30:00,51.86,51.87,51.8,51.8,96729.0,45.8735,45.8824,45.8204,45.8204,96729.0
2022-05-11 09:30:00,51.76,51.94,51.63,51.81,78579.0,45.7851,45.9443,45.6701,45.8293,78579.0
2022-05-11 10:00:00,51.81,51.86,51.73,51.85,68890.0,45.8293,45.8735,45.7585,45.8647,68890.0
2022-05-11 10:30:00,51.84,51.93,51.81,51.89,87859.0,45.8558,45.9354,45.8293,45.9,87859.0
2022-05-11 11:00:00,51.88,51.93,51.82,51.91,99111.0,45.8912,45.9354,45.8381,45.9177,99111.0
2022-05-11 11:30:00,51.91,51.98,51.89,51.94,60623.0,45.9177,45.9797,45.9,45.9443,60623.0
2022-05-11 12:00:00,51.94,52.04,51.92,52.01,187845.0,45.9443,46.0327,45.9266,46.0062,187845.0
2022-05-11 12:30:00,52.0,52.04,51.96,52.01,86459.0,45.9973,46.0327,45.962,46.0062,86459.0
2022-05-11 13:00:00,52.01,52.03,51.9,51.99,899702.0,46.0062,46.0239,45.9089,45.9885,899702.0
2022-05-11 13:30:00,52.0,52.01,51.95,52.0,93090.0,45.9973,46.0062,45.9531,45.9973,93090.0
2022-05-11 14:00:00,52.0,52.05,51.97,51.98,66124.0,45.9973,46.0416,45.9708,45.9797,66124.0
2022-05-11 14:30:00,51.98,52.02,51.95,52.0,93779.0,45.9797,46.015,45.9531,45.9973,93779.0
2022-05-11 15:00:00,52.0,52.02,51.94,51.95,137293.0,45.9973,46.015,45.9443,45.9531,137293.0
2022-05-11 15:30:00,51.94,51.97,51.9,51.91,626928.0,45.9443,45.9708,45.9089,45.9177,626928.0
2022-05-12 09:30:00,52.09,52.12,52.05,52.06,62212.0,46.077,46.1035,46.0416,46.0504,62212.0
2022-05-12 10:00:00,52.06,52.16,52.06,52.09,61861.0,46.0504,46.1389,46.0504,46.077,61861.0
2022-05-12 10:30:00,52.09,52.16,52.07,52.15,43027.0,46.077,46.1389,46.0593,46.13,43027.0
2022-05-12 11:00:00,52.16,52.21,52.13,52.2,43508.0,46.1389,46.1831,46.1123,46.1743,43508.0
2022-05-12 11:30:00,52.2,52.21,52.16,52.2,80657.0,46.1743,46.1831,46.1389,46.1743,80657.0
2022-05-12 12:00:00,52.2,52.2,52.11,52.13,77276.0,46.1743,46.1743,46.0947,46.1123,77276.0
2022-05-12 12:30:00,52.13,52.14,52.07,52.08,63724.0,46.1123,46.1212,46.0593,46.0681,63724.0
2022-05-12 13:00:00,52.08,52.15,52.08,52.14,81075.0,46.0681,46.13,46.0681,46.1212,81075.0
2022-05-12 13:30:00,52.13,52.15,52.1,52.12,89639.0,46.1123,46.13,46.0858,46.1035,89639.0
2022-05-12 14:00:00,52.12,52.14,52.09,52.11,94252.0,46.1035,46.1212,46.077,46.0947,94252.0
2022-05-12 14:30:00,52.11,52.17,52.08,52.16,158121.0,46.0947,46.1477,46.0681,46.1389,158121.0
2022-05-12 15:00:00,52.17,52.17,52.07,52.08,156742.0,46.1477,46.1477,46.0593,46.0681,156742.0
2022-05-12 15:30:00,52.08,52.11,52.01,52.02,181957.0,46.0681,46.0947,46.0062,46.015,181957.0
2022-05-13 09:30:00,52.01,52.01,51.89,51.89,102030.0,46.0062,46.0062,45.9,45.9,102030.0
2022-05-13 10:00:00,51.91,51.96,51.87,51.91,303022.0,45.9177,45.962,45.8824,45.9177,303022.0
2022-05-13 10:30:00,51.9,51.97,51.9,51.97,39891.0,45.9089,45.9708,45.9089,45.9708,39891.0
2022-05-13 11:00:00,51.97,51.97,51.93,51.96,35266.0,45.9708,45.9708,45.9354,45.962,35266.0
2022-05-13 11:30:00,51.96,51.97,51.9,51.91,481105.0,45.962,45.9708,45.9089,45.9177,481105.0
2022-05-13 12:00:00,51.91,51.91,51.83,51.85,102003.0,45.9177,45.9177,45.847,45.8647,102003.0
2022-05-13 12:30:00,51.84,51.85,51.79,51.81,30573.0,45.8558,45.8647,45.8116,45.8293,30573.0
2022-05-13 13:00:00,51.81,51.81,51.77,51.8,258264.0,45.8293,45.8293,45.7939,45.8204,258264.0
2022-05-13 13:30:00,51.8,51.81,51.77,51.78,106904.0,45.8204,45.8293,45.7939,45.8027,106904.0
2022-05-13 14:00:00,51.78,51.79,51.75,51.78,79083.0,45.8027,45.8116,45.7762,45.8027,79083.0
2022-05-13 14:30:00,51.78,51.81,51.76,51.8,108625.0,45.8027,45.8293,45.7851,45.8204,108625.0
2022-05-13 15:00:00,51.8,51.82,51.77,51.82,68686.0,45.8204,45.8381,45.7939,45.8381,68686.0
2022-05-13 15:30:00,51.82,51.82,51.78,51.82,240334.0,45.8381,45.8381,45.8027,45.8381,240334.0
2022-05-16 09:30:00,52.03,52.08,51.96,52.05,70185.0,46.0239,46.0681,45.962,46.0416,70185.0
2022-05-16 10:00:00,52.05,52.1,52.05,52.08,79986.0,46.0416,46.0858,46.0416,46.0681,79986.0
2022-05-16 10:30:00,52.08,52.14,52.07,52.13,100405.0,46.0681,46.1212,46.0593,46.1123,100405.0
2022-05-16 11:00:00,52.14,52.14,52.09,52.1,37433.0,46.1212,46.1212,46.077,46.0858,37433.0
2022-05-16 11:30:00,52.1,52.14,52.09,52.13,74520.0,46.0858,46.1212,46.077,46.1123,74520.0
2022-05-16 12:00:00,52.12,52.14,52.04,52.04,35132.0,46.1035,46.1212,46.0327,46.0327,35132.0
2022-05-16 12:30:00,52.04,52.06,52.02,52.04,36762.0,46.0327,46.0504,46.015,46.0327,36762.0
2022-05-16 13:00:00,52.04,52.06,52.01,52.03,33866.0,46.0327,46.0504,46.0062,46.0239,33866.0
2022-05-16 13:30:00,52.04,52.05,52.0,52.01,48379.0,46.0327,46.0416,45.9973,46.0062,48379.0
2022-05-16 14:00:00,52.01,52.02,51.98,52.0,126377.0,46.0062,46.015,45.9797,45.9973,126377.0
2022-05-16 14:30:00,52.0,52.06,52.0,52.04,358076.0,45.9973,46.0504,45.9973,46.0327,358076.0
2022-05-16 15:00:00,52.04,52.05,51.99,52.0,141244.0,46.0327,46.0416,45.9885,45.9973,141244.0
2022-05-16 15:30:00,52.0,52.01,51.97,52.01,101570.0,45.9973,46.0062,45.9708,46.0062,101570.0
2022-05-17 09:30:00,51.73,51.79,51.71,51.74,78294.0,45.7585,45.8116,45.7408,45.7674,78294.0
2022-05-17 10:00:00,51.75,51.78,51.73,51.76,45045.0,45.7762,45.8027,45.7585,45.7851,45045.0
2022-05-17 10:30:00,51.76,51.8,51.74,51.76,42275.0,45.7851,45.8204,45.7674,45.7851,42275.0
2022-05-17 11:00:00,51.76,51.76,51.73,51.76,24274.0,45.7851,45.7851,45.7585,45.7851,24274.0
2022-05-17 11:30:00,51.76,51.77,51.73,51.75,77857.0,45.7851,45.7939,45.7585,45.7762,77857.0
2022-05-17 12:00:00,51.75,51.78,51.74,51.77,111113.0,45.7762,45.8027,45.7674,45.7939,111113.0
2022-05-17 12:30:00,51.78,51.78,51.7,51.7,23252.0,45.8027,45.8027,45.732,45.732,23252.0
2022-05-17 13:00:00,51.71,51.76,51.7,51.76,18993.0,45.7408,45.7851,45.732,45.7851,18993.0
2022-05-17 13:30:00,51.75,51.78,51.7,51.76,140381.0,45.7762,45.8027,45.732,45.7851,140381.0
2022-05-17 14:00:00,51.76,51.77,51.66,51.73,115851.0,45.7851,45.7939,45.6966,45.7585,115851.0
2022-05-17 14:30:00,51.72,51.82,51.69,51.75,879981.0,45.7497,45.8381,45.7231,45.7762,879981.0
2022-05-17 15:00:00,51.74,51.76,51.69,51.73,414875.0,45.7674,45.7851,45.7231,45.7585,414875.0
2022-05-17 15:30:00,51.72,51.73,51.66,51.7,72617.0,45.7497,45.7585,45.6966,45.732,72617.0
2022-05-18 09:30:00,51.6,51.69,51.6,51.69,40759.0,45.6435,45.7231,45.6435,45.7231,40759.0
2022-05-18 10:00:00,51.7,51.73,51.69,51.72,92777.0,45.732,45.7585,45.7231,45.7497,92777.0
2022-05-18 10:30:00,51.72,51.78,51.71,51.74,25447.0,45.7497,45.8027,45.7408,45.7674,25447.0
2022-05-18 11:00:00,51.75,51.78,51.74,51.76,15243.0,45.7762,45.8027,45.7674,45.7851,15243.0
2022-05-18 11:30:00,51.76,51.76,51.67,51.68,28281.0,45.7851,45.7851,45.7054,45.7143,28281.0
2022-05-18 12:00:00,51.68,51.71,51.66,51.69,16908.0,45.7143,45.7408,45.6966,45.7231,16908.0
2022-05-18 12:30:00,51.7,51.73,51.7,51.72,30870.0,45.732,45.7585,45.732,45.7497,30870.0
2022-05-18 13:00:00,51.71,51.74,51.68,51.73,16237.0,45.7408,45.7674,45.7143,45.7585,16237.0
2022-05-18 13:30:00,51.73,51.76,51.7,51.75,38739.0,45.7585,45.7851,45.732,45.7762,38739.0
2022-05-18 14:00:00,51.75,51.77,51.72,51.76,40575.0,45.7762,45.7939,45.7497,45.7851,40575.0
2022-05-18 14:30:00,51.76,51.78,51.73,51.76,173877.0,45.7851,45.8027,45.7585,45.7851,173877.0
2022-05-18 15:00:00,51.76,51.76,51.71,51.74,234135.0,45.7851,45.7851,45.7408,45.7674,234135.0
2022-05-18 15:30:00,51.73,51.79,51.72,51.79,110846.0,45.7585,45.8116,45.7497,45.8116,110846.0
2022-05-19 09:30:00,52.07,52.21,52.07,52.11,189240.0,46.0593,46.1831,46.0593,46.0947,189240.0
2022-05-19 10:00:00,52.11,52.11,52.01,52.02,138255.0,46.0947,46.0947,46.0062,46.015,138255.0
2022-05-19 10:30:00,52.01,52.1,52.01,52.1,111676.0,46.0062,46.0858,46.0062,46.0858,111676.0
2022-05-19 11:00:00,52.1,52.1,52.03,52.1,37066.0,46.0858,46.0858,46.0239,46.0858,37066.0
2022-05-19 11:30:00,52.1,52.1,52.01,52.01,116728.0,46.0858,46.0858,46.0062,46.0062,116728.0
2022-05-19 12:00:00,52.02,52.02,51.95,51.98,59947.0,46.015,46.015,45.9531,45.9797,59947.0
2022-05-19 12:30:00,51.98,52.01,51.96,51.98,44099.0,45.9797,46.0062,45.962,45.9797,44099.0
2022-05-19 13:00:00,51.98,51.99,51.95,51.97,36922.0,45.9797,45.9885,45.9531,45.9708,36922.0
2022-05-19 13:30:00,51.96,52.0,51.95,52.0,136928.0,45.962,45.9973,45.9531,45.9973,136928.0
2022-05-19 14:00:00,51.99,52.0,51.94,51.95,49444.0,45.9885,45.9973,45.9443,45.9531,49444.0
2022-05-19 14:30:00,51.95,51.96,51.91,51.96,147889.0,45.9531,45.962,45.9177,45.962,147889.0
2022-05-19 15:00:00,51.96,51.97,51.91,51.95,182965.0,45.962,45.9708,45.9177,45.9531,182965.0
2022-05-19 15:30:00,51.94,51.96,51.92,51.95,160517.0,45.9443,45.962,45.9266,45.9531,160517.0
2022-05-20 09:30:00,52.07,52.09,52.0,52.0,69820.0,46.0593,46.077,45.9973,45.9973,69820.0
2022-05-20 10:00:00,52.0,52.06,51.98,52.05,105755.0,45.9973,46.0504,45.9797,46.0416,105755.0
2022-05-20 10:30:00,52.04,52.07,52.0,52.0,29005.0,46.0327,46.0593,45.9973,45.9973,29005.0
2022-05-20 11:00:00,51.99,52.01,51.96,52.01,37506.0,45.9885,46.0062,45.962,46.0062,37506.0
2022-05-20 11:30:00,52.02,52.05,52.0,52.04,52616.0,46.015,46.0416,45.9973,46.0327,52616.0
2022-05-20 12:00:00,52.04,52.07,52.03,52.06,35346.0,46.0327,46.0593,46.0239,46.0504,35346.0
2022-05-20 12:30:00,52.05,52.06,52.02,52.04,34705.0,46.0416,46.0504,46.015,46.0327,34705.0
2022-05-20 13:00:00,52.03,52.06,52.0,52.01,30995.0,46.0239,46.0504,45.9973,46.0062,30995.0
2022-05-20 13:30:00,52.01,52.04,52.0,52.03,75140.0,46.0062,46.0327,45.9973,46.0239,75140.0
2022-05-20 14:00:00,52.03,52.06,52.02,52.05,39765.0,46.0239,46.0504,46.015,46.0416,39765.0
2022-05-20 14:30:00,52.05,52.06,52.01,52.03,291693.0,46.0416,46.0504,46.0062,46.0239,291693.0
2022-05-20 15:00:00,52.03,52.09,52.03,52.08,102201.0,46.0239,46.077,46.0239,46.0681,102201.0
2022-05-20 15:30:00,52.09,52.11,52.07,52.11,80812.0,46.077,46.0947,46.0593,46.0947,80812.0
2022-05-23 09:30:00,52.03,52.12,51.99,52.08,48088.0,46.0239,46.1035,45.9885,46.0681,48088.0
2022-05-23 10:00:00,52.08,52.08,52.05,52.06,42855.0,46.0681,46.0681,46.0416,46.0504,42855.0
2022-05-23 10:30:00,52.06,52.06,51.98,51.98,214144.0,46.0504,46.0504,45.9797,45.9797,214144.0
2022-05-23 11:00:00,51.99,52.03,51.96,51.97,95155.0,45.9885,46.0239,45.962,45.9708,95155.0
2022-05-23 11:30:00,51.96,52.0,51.95,52.0,32321.0,45.962,45.9973,45.9531,45.9973,32321.0
2022-05-23 12:00:00,51.99,52.01,51.95,51.96,37897.0,45.9885,46.0062,45.9531,45.962,37897.0
2022-05-23 12:30:00,51.96,51.96,51.9,51.9,43876.0,45.962,45.962,45.9089,45.9089,43876.0
2022-05-23 13:00:00,51.9,51.93,51.9,51.93,35193.0,45.9089,45.9354,45.9089,45.9354,35193.0
2022-05-23 13:30:00,51.93,51.93,51.91,51.93,52244.0,45.9354,45.9354,45.9177,45.9354,52244.0
2022-05-23 14:00:00,51.93,51.94,51.9,51.91,127898.0,45.9354,45.9443,45.9089,45.9177,127898.0
2022-05-23 14:30:00,51.91,51.93,51.9,51.91,324517.0,45.9177,45.9354,45.9089,45.9177,324517.0
2022-05-23 15:00:00,51.91,51.91,51.88,51.91,123954.0,45.9177,45.9177,45.8912,45.9177,123954.0
2022-05-23 15:30:00,51.91,51.98,51.9,51.98,106003.0,45.9177,45.9797,45.9089,45.9797,106003.0
2022-05-24 09:30:00,52.1,52.28,52.1,52.27,259066.0,46.0858,46.245,46.0858,46.2362,259066.0
2022-05-24 10:00:00,52.3,52.33,52.27,52.31,42241.0,46.2627,46.2893,46.2362,46.2716,42241.0
2022-05-24 10:30:00,52.31,52.35,52.3,52.34,175540.0,46.2716,46.3069,46.2627,46.2981,175540.0
2022-05-24 11:00:00,52.34,52.38,52.33,52.34,48955.0,46.2981,46.3335,46.2893,46.2981,48955.0
2022-05-24 11:30:00,52.35,52.41,52.35,52.38,111398.0,46.3069,46.36,46.3069,46.3335,111398.0
2022-05-24 12:00:00,52.38,52.39,52.33,52.34,96148.0,46.3335,46.3423,46.2893,46.2981,96148.0
2022-05-24 12:30:00,52.34,52.39,52.32,52.38,33676.0,46.2981,46.3423,46.2804,46.3335,33676.0
2022-05-24 13:00:00,52.37,52.4,52.35,52.39,36430.0,46.3246,46.3512,46.3069,46.3423,36430.0
2022-05-24 13:30:00,52.39,52.41,52.37,52.37,29868.0,46.3423,46.36,46.3246,46.3246,29868.0
2022-05-24 14:00:00,52.38,52.41,52.37,52.41,24115.0,46.3335,46.36,46.3246,46.36,24115.0
2022-05-24 14:30:00,52.4,52.41,52.38,52.39,87113.0,46.3512,46.36,46.3335,46.3423,87113.0
2022-05-24 15:00:00,52.39,52.42,52.38,52.39,44262.0,46.3423,46.3689,46.3335,46.3423,44262.0
2022-05-24 15:30:00,52.39,52.43,52.37,52.38,122181.0,46.3423,46.3777,46.3246,46.3335,122181.0
2022-05-25 09:30:00,52.58,52.89,52.55,52.55,125517.0,46.5104,46.7846,46.4839,46.4839,125517.0
2022-05-25 10:00:00,52.55,52.64,52.54,52.62,30793.0,46.4839,46.5635,46.475,46.5458,30793.0
2022-05-25 10:30:00,52.62,52.65,52.61,52.65,244284.0,46.5458,46.5723,46.5369,46.5723,244284.0
2022-05-25 11:00:00,52.65,52.68,52.65,52.66,123089.0,46.5723,46.5989,46.5723,46.5812,123089.0
2022-05-25 11:30:00,52.66,52.67,52.64,52.65,43531.0,46.5812,46.59,46.5635,46.5723,43531.0
2022-05-25 12:00:00,52.65,52.65,52.59,52.6,43493.0,46.5723,46.5723,46.5192,46.5281,43493.0
2022-05-25 12:30:00,52.6,52.61,52.56,52.56,45574.0,46.5281,46.5369,46.4927,46.4927,45574.0
2022-05-25 13:00:00,52.57,52.57,52.51,52.53,653553.0,46.5016,46.5016,46.4485,46.4662,653553.0
2022-05-25 13:30:00,52.53,52.56,52.52,52.53,55421.0,46.4662,46.4927,46.4573,46.4662,55421.0
2022-05-25 14:00:00,52.52,52.6,52.49,52.58,64658.0,46.4573,46.5281,46.4308,46.5104,64658.0
2022-05-25 14:30:00,52.58,52.66,52.57,52.65,183281.0,46.5104,46.5812,46.5016,46.5723,183281.0
2022-05-25 15:00:00,52.65,52.65,52.61,52.65,178406.0,46.5723,46.5723,46.5369,46.5723,178406.0
2022-05-25 15:30:00,52.65,52.66,52.62,52.63,188063.0,46.5723,46.5812,46.5458,46.5546,188063.0
2022-05-26 09:30:00,52.82,52.93,52.77,52.93,74456.0,46.7227,46.82,46.6785,46.82,74456.0
2022-05-26 10:00:00,52.93,52.94,52.89,52.91,321189.0,46.82,46.8288,46.7846,46.8023,321189.0
2022-05-26 10:30:00,52.91,52.91,52.81,52.81,32245.0,46.8023,46.8023,46.7138,46.7138,32245.0
2022-05-26 11:00:00,52.8,52.82,52.77,52.79,256043.0,46.705,46.7227,46.6785,46.6962,256043.0
2022-05-26 11:30:00,52.8,52.81,52.77,52.8,61534.0,46.705,46.7138,46.6785,46.705,61534.0
2022-05-26 12:00:00,52.8,52.8,52.77,52.78,80575.0,46.705,46.705,46.6785,46.6873,80575.0
2022-05-26 12:30:00,52.78,52.78,52.73,52.75,69649.0,46.6873,46.6873,46.6431,46.6608,69649.0
2022-05-26 13:00:00,52.75,52.83,52.75,52.82,198854.0,46.6608,46.7315,46.6608,46.7227,198854.0
2022-05-26 13:30:00,52.82,52.82,52.77,52.78,25655.0,46.7227,46.7227,46.6785,46.6873,25655.0
2022-05-26 14:00:00,52.78,52.79,52.76,52.77,161960.0,46.6873,46.6962,46.6696,46.6785,161960.0
2022-05-26 14:30:00,52.77,52.78,52.73,52.77,66132.0,46.6785,46.6873,46.6431,46.6785,66132.0
2022-05-26 15:00:00,52.77,52.78,52.73,52.78,122502.0,46.6785,46.6873,46.6431,46.6873,122502.0
2022-05-26 15:30:00,52.78,52.85,52.77,52.81,18783.0,46.6873,46.7492,46.6785,46.7138,18783.0
2022-05-27 09:30:00,52.96,53.07,52.96,53.06,82275.0,46.8465,46.9438,46.8465,46.935,82275.0
2022-05-27 10:00:00,53.06,53.11,53.04,53.06,247606.0,46.935,46.9792,46.9173,46.935,247606.0
2022-05-27 10:30:00,53.06,53.07,52.97,52.98,60291.0,46.935,46.9438,46.8554,46.8642,60291.0
2022-05-27 11:00:00,52.98,52.98,52.89,52.94,58061.0,46.8642,46.8642,46.7846,46.8288,58061.0
2022-05-27 11:30:00,52.94,52.98,52.94,52.95,56417.0,46.8288,46.8642,46.8288,46.8377,56417.0
2022-05-27 12:00:00,52.96,52.97,52.93,52.93,345347.0,46.8465,46.8554,46.82,46.82,345347.0
2022-05-27 12:30:00,52.93,52.94,52.91,52.94,32931.0,46.82,46.8288,46.8023,46.8288,32931.0
2022-05-27 13:00:00,52.94,52.95,52.93,52.94,158626.0,46.8288,46.8377,46.82,46.8288,158626.0
2022-05-27 13:30:00,52.95,52.97,52.93,52.96,67287.0,46.8377,46.8554,46.82,46.8465,67287.0
2022-05-27 14:00:00,52.97,52.97,52.94,52.96,88912.0,46.8554,46.8554,46.8288,46.8465,88912.0
2022-05-27 14:30:00,52.97,52.97,52.96,52.97,53065.0,46.8554,46.8554,46.8465,46.8554,53065.0
2022-05-27 15:00:00,52.97,53.03,52.95,53.02,159641.0,46.8554,46.9085,46.8377,46.8996,159641.0
2022-05-27 15:30:00,53.02,53.04,53.01,53.03,36303.0,46.8996,46.9173,46.8908,46.9085,36303.0
2022-05-31 09:30:00,52.67,52.71,52.52,52.55,68828.0,46.59,46.6254,46.4573,46.4839,68828.0
2022-05-31 10:00:00,52.55,52.59,52.5,52.58,110311.0,46.4839,46.5192,46.4396,46.5104,110311.0
2022-05-31 10:30:00,52.57,52.63,52.56,52.61,144529.0,46.5016,46.5546,46.4927,46.5369,144529.0
2022-05-31 11:00:00,52.59,52.63,52.59,52.6,16093.0,46.5192,46.5546,46.5192,46.5281,16093.0
2022-05-31 11:30:00,52.6,52.71,52.6,52.7,19102.0,46.5281,46.6254,46.5281,46.6165,19102.0
2022-05-31 12:00:00,52.7,52.72,52.67,52.71,23386.0,46.6165,46.6342,46.59,46.6254,23386.0
2022-05-31 12:30:00,52.71,52.73,52.7,52.73,24448.0,46.6254,46.6431,46.6165,46.6431,24448.0
2022-05-31 13:00:00,52.73,52.74,52.69,52.7,37556.0,46.6431,46.6519,46.6077,46.6165,37556.0
2022-05-31 13:30:00,52.71,52.71,52.68,52.71,39716.0,46.6254,46.6254,46.5989,46.6254,39716.0
2022-05-31 14:00:00,52.7,52.72,52.69,52.7,72241.0,46.6165,46.6342,46.6077,46.6165,72241.0
2022-05-31 14:30:00,52.7,52.71,52.68,52.68,445588.0,46.6165,46.6254,46.5989,46.5989,445588.0
2022-05-31 15:00:00,52.69,52.7,52.64,52.66,53217.0,46.6077,46.6165,46.5635,46.5812,53217.0
2022-05-31 15:30:00,52.66,52.7,52.57,52.67,284979.0,46.5812,46.6165,46.5016,46.59,284979.0
2022-06-01 09:30:00,52.64,52.71,52.58,52.67,113559.0,46.6681,46.7301,46.6149,46.6947,113559.0
2022-06-01 10:00:00,52.66,52.66,52.26,52.26,317572.0,46.6858,46.6858,46.3312,46.3312,317572.0
2022-06-01 10:30:00,52.25,52.29,52.22,52.28,54549.0,46.3223,46.3578,46.2957,46.3489,54549.0
2022-06-01 11:00:00,52.29,52.29,52.18,52.2,52780.0,46.3578,46.3578,46.2602,46.278,52780.0
2022-06-01 11:30:00,52.19,52.23,52.17,52.21,134467.0,46.2691,46.3046,46.2514,46.2868,134467.0
2022-06-01 12:00:00,52.21,52.26,52.2,52.22,83722.0,46.2868,46.3312,46.278,46.2957,83722.0
2022-06-01 12:30:00,52.23,52.23,52.17,52.19,39112.0,46.3046,46.3046,46.2514,46.2691,39112.0
2022-06-01 13:00:00,52.19,52.25,52.19,52.23,35047.0,46.2691,46.3223,46.2691,46.3046,35047.0
2022-06-01 13:30:00,52.22,52.27,52.21,52.26,40004.0,46.2957,46.34,46.2868,46.3312,40004.0
2022-06-01 14:00:00,52.26,52.29,52.24,52.28,35801.0,46.3312,46.3578,46.3134,46.3489,35801.0
2022-06-01 14:30:00,52.28,52.31,52.26,52.27,280658.0,46.3489,46.3755,46.3312,46.34,280658.0
2022-06-01 15:00:00,52.27,52.29,52.25,52.27,164204.0,46.34,46.3578,46.3223,46.34,164204.0
2022-06-01 15:30:00,52.27,52.28,52.24,52.25,70829.0,46.34,46.3489,46.3134,46.3223,70829.0
2022-06-02 09:30:00,52.35,52.37,52.19,52.21,61472.0,46.411,46.4287,46.2691,46.2868,61472.0
2022-06-02 10:00:00,52.21,52.28,52.16,52.17,94249.0,46.2868,46.3489,46.2425,46.2514,94249.0
2022-06-02 10:30:00,52.18,52.32,52.18,52.28,232635.0,46.2602,46.3844,46.2602,46.3489,232635.0
2022-06-02 11:00:00,52.29,52.35,52.28,52.29,178659.0,46.3578,46.411,46.3489,46.3578,178659.0
2022-06-02 11:30:00,52.3,52.33,52.27,52.28,138897.0,46.3666,46.3932,46.34,46.3489,138897.0
2022-06-02 12:00:00,52.28,52.34,52.27,52.33,685193.0,46.3489,46.4021,46.34,46.3932,685193.0
2022-06-02 12:30:00,52.32,52.35,52.3,52.34,68331.0,46.3844,46.411,46.3666,46.4021,68331.0
2022-06-02 13:00:00,52.33,52.34,52.3,52.33,83063.0,46.3932,46.4021,46.3666,46.3932,83063.0
2022-06-02 13:30:00,52.33,52.36,52.31,52.36,100637.0,46.3932,46.4198,46.3755,46.4198,100637.0
2022-06-02 14:00:00,52.35,52.4,52.35,52.36,44421.0,46.411,46.4553,46.411,46.4198,44421.0
2022-06-02 14:30:00,52.36,52.36,52.31,52.31,201572.0,46.4198,46.4198,46.3755,46.3755,201572.0
2022-06-02 15:00:00,52.31,52.33,52.29,52.3,167062.0,46.3755,46.3932,46.3578,46.3666,167062.0
2022-06-02 15:30:00,52.29,52.33,52.29,52.32,73725.0,46.3578,46.3932,46.3578,46.3844,73725.0
2022-06-03 09:30:00,52.14,52.17,52.1,52.14,69573.0,46.2248,46.2514,46.1893,46.2248,69573.0
2022-06-03 10:00:00,52.16,52.24,52.13,52.22,219191.0,46.2425,46.3134,46.2159,46.2957,219191.0
2022-06-03 10:30:00,52.22,52.24,52.13,52.14,51161.0,46.2957,46.3134,46.2159,46.2248,51161.0
2022-06-03 11:00:00,52.14,52.15,52.12,52.13,168833.0,46.2248,46.2336,46.2071,46.2159,168833.0
2022-06-03 11:30:00,52.13,52.16,52.1,52.1,13276.0,46.2159,46.2425,46.1893,46.1893,13276.0
2022-06-03 12:00:00,52.11,52.15,52.1,52.14,11530.0,46.1982,46.2336,46.1893,46.2248,11530.0
2022-06-03 12:30:00,52.14,52.17,52.13,52.16,19201.0,46.2248,46.2514,46.2159,46.2425,19201.0
2022-06-03 13:00:00,52.16,52.18,52.14,52.15,37283.0,46.2425,46.2602,46.2248,46.2336,37283.0
2022-06-03 13:30:00,52.16,52.16,52.14,52.15,43060.0,46.2425,46.2425,46.2248,46.2336,43060.0
2022-06-03 14:00:00,52.15,52.15,52.11,52.13,14784.0,46.2336,46.2336,46.1982,46.2159,14784.0
2022-06-03 14:30:00,52.13,52.17,52.12,52.16,44872.0,46.2159,46.2514,46.2071,46.2425,44872.0
2022-06-03 15:00:00,52.16,52.17,52.13,52.15,126665.0,46.2425,46.2514,46.2159,46.2336,126665.0
2022-06-03 15:30:00,52.15,52.2,52.14,52.19,37686.0,46.2336,46.278,46.2248,46.2691,37686.0
2022-06-06 09:30:00,52.19,52.19,52.06,52.08,45663.0,46.2691,46.2691,46.1539,46.1716,45663.0
2022-06-06 10:00:00,52.1,52.11,52.06,52.07,290111.0,46.1893,46.1982,46.1539,46.1627,290111.0
2022-06-06 10:30:00,52.07,52.08,52.01,52.05,319174.0,46.1627,46.1716,46.1095,46.145,319174.0
2022-06-06 11:00:00,52.04,52.05,51.93,51.95,29605.0,46.1361,46.145,46.0386,46.0563,29605.0
2022-06-06 11:30:00,51.94,52.02,51.94,52.0,52124.0,46.0475,46.1184,46.0475,46.1007,52124.0
2022-06-06 12:00:00,52.0,52.01,51.95,51.96,109146.0,46.1007,46.1095,46.0563,46.0652,109146.0
2022-06-06 12:30:00,51.96,52.0,51.95,51.97,404035.0,46.0652,46.1007,46.0563,46.0741,404035.0
2022-06-06 13:00:00,51.98,51.98,51.96,51.98,160198.0,46.0829,46.0829,46.0652,46.0829,160198.0
2022-06-06 13:30:00,51.98,52.01,51.97,51.99,265316.0,46.0829,46.1095,46.0741,46.0918,265316.0
2022-06-06 14:00:00,51.99,52.0,51.96,51.97,123065.0,46.0918,46.1007,46.0652,46.0741,123065.0
2022-06-06 14:30:00,51.96,52.0,51.94,51.99,47666.0,46.0652,46.1007,46.0475,46.0918,47666.0
2022-06-06 15:00:00,51.98,52.0,51.95,51.96,192249.0,46.0829,46.1007,46.0563,46.0652,192249.0
2022-06-06 15:30:00,51.96,51.97,51.92,51.97,72775.0,46.0652,46.0741,46.0297,46.0741,72775.0
2022-06-07 09:30:00,52.06,52.12,52.02,52.07,104368.0,46.1539,46.2071,46.1184,46.1627,104368.0
2022-06-07 10:00:00,52.07,52.1,52.03,52.1,86732.0,46.1627,46.1893,46.1273,46.1893,86732.0
2022-06-07 10:30:00,52.1,52.18,52.09,52.17,234119.0,46.1893,46.2602,46.1805,46.2514,234119.0
2022-06-07 11:00:00,52.18,52.19,52.15,52.15,116804.0,46.2602,46.2691,46.2336,46.2336,116804.0
2022-06-07 11:30:00,52.15,52.15,52.1,52.13,74219.0,46.2336,46.2336,46.1893,46.2159,74219.0
2022-06-07 12:00:00,52.13,52.14,52.12,52.14,288785.0,46.2159,46.2248,46.2071,46.2248,288785.0
2022-06-07 12:30:00,52.14,52.15,52.12,52.13,93994.0,46.2248,46.2336,46.2071,46.2159,93994.0
2022-06-07 13:00:00,52.12,52.15,52.09,52.13,49322.0,46.2071,46.2336,46.1805,46.2159,49322.0
2022-06-07 13:30:00,52.14,52.19,52.13,52.19,34010.0,46.2248,46.2691,46.2159,46.2691,34010.0
2022-06-07 14:00:00,52.18,52.22,52.18,52.19,257149.0,46.2602,46.2957,46.2602,46.2691,257149.0
2022-06-07 14:30:00,52.19,52.2,52.14,52.15,396370.0,46.2691,46.278,46.2248,46.2336,396370.0
2022-06-07 15:00:00,52.16,52.16,52.1,52.12,100114.0,46.2425,46.2425,46.1893,46.2071,100114.0
2022-06-07 15:30:00,52.12,52.15,52.1,52.13,146061.0,46.2071,46.2336,46.1893,46.2159,146061.0
2022-06-08 09:30:00,52.05,52.05,51.98,52.04,119075.0,46.145,46.145,46.0829,46.1361,119075.0
2022-06-08 10:00:00,52.03,52.1,52.02,52.05,33951.0,46.1273,46.1893,46.1184,46.145,33951.0
2022-06-08 10:30:00,52.05,52.13,52.05,52.1,34777.0,46.145,46.2159,46.145,46.1893,34777.0
2022-06-08 11:00:00,52.09,52.15,52.07,52.13,38350.0,46.1805,46.2336,46.1627,46.2159,38350.0
2022-06-08 11:30:00,52.13,52.13,52.08,52.08,31878.0,46.2159,46.2159,46.1716,46.1716,31878.0
2022-06-08 12:00:00,52.08,52.09,52.07,52.08,24988.0,46.1716,46.1805,46.1627,46.1716,24988.0
2022-06-08 12:30:00,52.09,52.09,52.03,52.05,35921.0,46.1805,46.1805,46.1273,46.145,35921.0
2022-06-08 13:00:00,52.05,52.05,51.98,52.01,354213.0,46.145,46.145,46.0829,46.1095,354213.0
2022-06-08 13:30:00,52.01,52.03,51.99,52.02,38944.0,46.1095,46.1273,46.0918,46.1184,38944.0
2022-06-08 14:00:00,52.01,52.02,51.97,51.98,86574.0,46.1095,46.1184,46.0741,46.0829,86574.0
2022-06-08 14:30:00,51.98,52.0,51.97,51.99,102805.0,46.0829,46.1007,46.0741,46.0918,102805.0
2022-06-08 15:00:00,52.0,52.02,51.99,51.99,95461.0,46.1007,46.1184,46.0918,46.0918,95461.0
2022-06-08 15:30:00,51.98,52.0,51.94,51.95,88801.0,46.0829,46.1007,46.0475,46.0563,88801.0
2022-06-09 09:30:00,51.91,51.93,51.84,51.89,355245.0,46.0209,46.0386,45.9588,46.0031,355245.0
2022-06-09 10:00:00,51.88,51.88,51.79,51.85,76510.0,45.9943,45.9943,45.9145,45.9677,76510.0
2022-06-09 10:30:00,51.85,51.86,51.76,51.77,95561.0,45.9677,45.9765,45.8879,45.8968,95561.0
2022-06-09 11:00:00,51.76,51.81,51.75,51.8,63591.0,45.8879,45.9322,45.879,45.9234,63591.0
2022-06-09 11:30:00,51.8,51.85,51.8,51.83,80853.0,45.9234,45.9677,45.9234,45.95,80853.0
2022-06-09 12:00:00,51.83,51.84,51.78,51.8,87861.0,45.95,45.9588,45.9056,45.9234,87861.0
2022-06-09 12:30:00,51.8,51.83,51.78,51.79,73079.0,45.9234,45.95,45.9056,45.9145,73079.0
2022-06-09 13:00:00,51.8,51.86,51.79,51.84,125619.0,45.9234,45.9765,45.9145,45.9588,125619.0
2022-06-09 13:30:00,51.84,51.87,51.82,51.85,216836.0,45.9588,45.9854,45.9411,45.9677,216836.0
2022-06-09 14:00:00,51.86,51.86,51.84,51.85,291131.0,45.9765,45.9765,45.9588,45.9677,291131.0
2022-06-09 14:30:00,51.84,51.84,51.76,51.76,381769.0,45.9588,45.9588,45.8879,45.8879,381769.0
2022-06-09 15:00:00,51.76,51.77,51.72,51.74,370573.0,45.8879,45.8968,45.8524,45.8702,370573.0
2022-06-09 15:30:00,51.73,51.74,51.67,51.68,550807.0,45.8613,45.8702,45.8081,45.817,550807.0
2022-06-10 09:30:00,51.42,51.43,51.27,51.34,159476.0,45.5865,45.5953,45.4535,45.5155,159476.0
2022-06-10 10:00:00,51.34,51.34,51.26,51.3,121378.0,45.5155,45.5155,45.4446,45.4801,121378.0
2022-06-10 10:30:00,51.29,51.31,51.24,51.25,221461.0,45.4712,45.4889,45.4269,45.4358,221461.0
2022-06-10 11:00:00,51.24,51.25,51.16,51.18,132232.0,45.4269,45.4358,45.356,45.3737,132232.0
2022-06-10 11:30:00,51.18,51.19,51.13,51.14,34636.0,45.3737,45.3826,45.3294,45.3382,34636.0
2022-06-10 12:00:00,51.14,51.14,51.02,51.04,59984.0,45.3382,45.3382,45.2318,45.2496,59984.0
2022-06-10 12:30:00,51.04,51.07,51.03,51.06,53779.0,45.2496,45.2762,45.2407,45.2673,53779.0
2022-06-10 13:00:00,51.06,51.11,51.01,51.11,81313.0,45.2673,45.3116,45.223,45.3116,81313.0
2022-06-10 13:30:00,51.1,51.19,51.07,51.11,55404.0,45.3028,45.3826,45.2762,45.3116,55404.0
2022-06-10 14:00:00,51.11,51.18,51.09,51.16,50628.0,45.3116,45.3737,45.2939,45.356,50628.0
2022-06-10 14:30:00,51.18,51.18,51.14,51.15,110239.0,45.3737,45.3737,45.3382,45.3471,110239.0
2022-06-10 15:00:00,51.14,51.19,51.12,51.18,61005.0,45.3382,45.3826,45.3205,45.3737,61005.0
2022-06-10 15:30:00,51.18,51.24,51.17,51.18,316530.0,45.3737,45.4269,45.3648,45.3737,316530.0
2022-06-13 09:30:00,50.44,50.59,50.41,50.53,132033.0,44.7176,44.8506,44.691,44.7974,132033.0
2022-06-13 10:00:00,50.53,50.53,50.31,50.37,81573.0,44.7974,44.7974,44.6024,44.6556,81573.0
2022-06-13 10:30:00,50.35,50.38,50.3,50.3,50639.0,44.6379,44.6645,44.5935,44.5935,50639.0
2022-06-13 11:00:00,50.28,50.33,50.23,50.33,273023.0,44.5758,44.6201,44.5315,44.6201,273023.0
2022-06-13 11:30:00,50.34,50.36,50.28,50.36,386741.0,44.629,44.6467,44.5758,44.6467,386741.0
2022-06-13 12:00:00,50.36,50.51,50.35,50.49,93435.0,44.6467,44.7797,44.6379,44.762,93435.0
2022-06-13 12:30:00,50.5,50.52,50.43,50.46,955866.0,44.7708,44.7886,44.7088,44.7354,955866.0
2022-06-13 13:00:00,50.46,50.48,50.41,50.48,474362.0,44.7354,44.7531,44.691,44.7531,474362.0
2022-06-13 13:30:00,50.48,50.5,50.44,50.47,267526.0,44.7531,44.7708,44.7176,44.7442,267526.0
2022-06-13 14:00:00,50.47,50.47,50.37,50.37,186204.0,44.7442,44.7442,44.6556,44.6556,186204.0
2022-06-13 14:30:00,50.38,50.38,50.24,50.24,90765.0,44.6645,44.6645,44.5403,44.5403,90765.0
2022-06-13 15:00:00,50.24,50.26,50.01,50.03,390941.0,44.5403,44.5581,44.3364,44.3542,390941.0
2022-06-13 15:30:00,50.03,50.31,49.94,50.28,266988.0,44.3542,44.6024,44.2744,44.5758,266988.0
2022-06-14 09:30:00,50.44,50.52,50.4,50.47,71010.0,44.7176,44.7886,44.6822,44.7442,71010.0
2022-06-14 10:00:00,50.47,50.47,50.31,50.32,65918.0,44.7442,44.7442,44.6024,44.6113,65918.0
2022-06-14 10:30:00,50.3,50.3,50.23,50.29,147529.0,44.5935,44.5935,44.5315,44.5847,147529.0
2022-06-14 11:00:00,50.27,50.29,50.17,50.17,56646.0,44.5669,44.5847,44.4783,44.4783,56646.0
2022-06-14 11:30:00,50.16,50.19,50.09,50.16,46781.0,44.4694,44.496,44.4074,44.4694,46781.0
2022-06-14 12:00:00,50.16,50.16,50.09,50.1,33776.0,44.4694,44.4694,44.4074,44.4162,33776.0
2022-06-14 12:30:00,50.11,50.13,50.08,50.09,56831.0,44.4251,44.4428,44.3985,44.4074,56831.0
2022-06-14 13:00:00,50.09,50.11,50.04,50.05,829735.0,44.4074,44.4251,44.363,44.3719,829735.0
2022-06-14 13:30:00,50.04,50.09,50.01,50.06,101469.0,44.363,44.4074,44.3364,44.3808,101469.0
2022-06-14 14:00:00,50.08,50.13,50.07,50.09,126628.0,44.3985,44.4428,44.3896,44.4074,126628.0
2022-06-14 14:30:00,50.09,50.09,49.94,49.94,245508.0,44.4074,44.4074,44.2744,44.2744,245508.0
2022-06-14 15:00:00,49.93,49.94,49.85,49.89,130536.0,44.2655,44.2744,44.1946,44.23,130536.0
2022-06-14 15:30:00,49.89,49.95,49.87,49.95,231365.0,44.23,44.2832,44.2123,44.2832,231365.0
2022-06-15 09:30:00,50.41,50.54,50.38,50.53,214063.0,44.691,44.8063,44.6645,44.7974,214063.0
2022-06-15 10:00:00,50.54,50.61,50.45,50.46,78399.0,44.8063,44.8684,44.7265,44.7354,78399.0
2022-06-15 10:30:00,50.47,50.47,50.33,50.36,42025.0,44.7442,44.7442,44.6201,44.6467,42025.0
2022-06-15 11:00:00,50.35,50.39,50.34,50.39,49579.0,44.6379,44.6733,44.629,44.6733,49579.0
2022-06-15 11:30:00,50.39,50.41,50.36,50.38,69824.0,44.6733,44.691,44.6467,44.6645,69824.0
2022-06-15 12:00:00,50.39,50.41,50.35,50.39,70697.0,44.6733,44.691,44.6379,44.6733,70697.0
2022-06-15 12:30:00,50.38,50.41,50.33,50.34,66570.0,44.6645,44.691,44.6201,44.629,66570.0
2022-06-15 13:00:00,50.34,50.37,50.33,50.34,302004.0,44.629,44.6556,44.6201,44.629,302004.0
2022-06-15 13:30:00,50.34,50.42,50.3,50.31,334427.0,44.629,44.6999,44.5935,44.6024,334427.0
2022-06-15 14:00:00,50.36,50.43,50.19,50.22,244357.0,44.6467,44.7088,44.496,44.5226,244357.0
2022-06-15 14:30:00,50.21,50.6,50.1,50.41,676158.0,44.5137,44.8595,44.4162,44.691,676158.0
2022-06-15 15:00:00,50.42,50.73,50.36,50.72,167923.0,44.6999,44.9747,44.6467,44.9659,167923.0
2022-06-15 15:30:00,50.72,50.72,50.6,50.69,113642.0,44.9659,44.9659,44.8595,44.9393,113642.0
2022-06-16 09:30:00,50.1,50.17,50.05,50.08,353154.0,44.4162,44.4783,44.3719,44.3985,353154.0
2022-06-16 10:00:00,50.07,50.22,50.07,50.21,254778.0,44.3896,44.5226,44.3896,44.5137,254778.0
2022-06-16 10:30:00,50.21,50.27,50.19,50.26,182185.0,44.5137,44.5669,44.496,44.5581,182185.0
2022-06-16 11:00:00,50.27,50.41,50.25,50.39,209237.0,44.5669,44.691,44.5492,44.6733,209237.0
2022-06-16 11:30:00,50.39,50.39,50.28,50.29,96841.0,44.6733,44.6733,44.5758,44.5847,96841.0
2022-06-16 12:00:00,50.3,50.3,50.24,50.29,36222.0,44.5935,44.5935,44.5403,44.5847,36222.0
2022-06-16 12:30:00,50.31,50.46,50.28,50.4,22506.0,44.6024,44.7354,44.5758,44.6822,22506.0
2022-06-16 13:00:00,50.4,50.41,50.35,50.4,40380.0,44.6822,44.691,44.6379,44.6822,40380.0
2022-06-16 13:30:00,50.41,50.43,50.32,50.38,59374.0,44.691,44.7088,44.6113,44.6645,59374.0
2022-06-16 14:00:00,50.36,50.37,50.33,50.36,44574.0,44.6467,44.6556,44.6201,44.6467,44574.0
2022-06-16 14:30:00,50.37,50.39,50.34,50.39,83321.0,44.6556,44.6733,44.629,44.6733,83321.0
2022-06-16 15:00:00,50.4,50.49,50.39,50.49,291984.0,44.6822,44.762,44.6733,44.762,291984.0
2022-06-16 15:30:00,50.51,50.64,50.51,50.64,111297.0,44.7797,44.895,44.7797,44.895,111297.0
2022-06-17 09:30:00,50.73,50.77,50.67,50.69,72100.0,44.9747,45.0102,44.9216,44.9393,72100.0
2022-06-17 10:00:00,50.65,50.66,50.44,50.49,88025.0,44.9038,44.9127,44.7176,44.762,88025.0
2022-06-17 10:30:00,50.48,50.61,50.48,50.58,100797.0,44.7531,44.8684,44.7531,44.8418,100797.0
2022-06-17 11:00:00,50.56,50.7,50.56,50.67,75709.0,44.824,44.9481,44.824,44.9216,75709.0
2022-06-17 11:30:00,50.68,50.71,50.64,50.66,46560.0,44.9304,44.957,44.895,44.9127,46560.0
2022-06-17 12:00:00,50.67,50.76,50.65,50.75,195741.0,44.9216,45.0013,44.9038,44.9925,195741.0
2022-06-17 12:30:00,50.75,50.75,50.7,50.71,134779.0,44.9925,44.9925,44.9481,44.957,134779.0
2022-06-17 13:00:00,50.71,50.77,50.7,50.75,42673.0,44.957,45.0102,44.9481,44.9925,42673.0
2022-06-17 13:30:00,50.76,50.76,50.7,50.71,88609.0,45.0013,45.0013,44.9481,44.957,88609.0
2022-06-17 14:00:00,50.71,50.74,50.69,50.7,70246.0,44.957,44.9836,44.9393,44.9481,70246.0
2022-06-17 14:30:00,50.69,50.72,50.63,50.65,163472.0,44.9393,44.9659,44.8861,44.9038,163472.0
2022-06-17 15:00:00,50.65,50.69,50.63,50.67,116767.0,44.9038,44.9393,44.8861,44.9216,116767.0
2022-06-17 15:30:00,50.67,50.7,50.65,50.68,81052.0,44.9216,44.9481,44.9038,44.9304,81052.0
2022-06-21 09:30:00,50.58,50.72,50.56,50.7,72927.0,44.8418,44.9659,44.824,44.9481,72927.0
2022-06-21 10:00:00,50.69,50.73,50.62,50.67,56741.0,44.9393,44.9747,44.8772,44.9216,56741.0
2022-06-21 10:30:00,50.66,50.72,50.65,50.69,315269.0,44.9127,44.9659,44.9038,44.9393,315269.0
2022-06-21 11:00:00,50.69,50.7,50.64,50.7,35822.0,44.9393,44.9481,44.895,44.9481,35822.0
2022-06-21 11:30:00,50.69,50.71,50.57,50.58,55154.0,44.9393,44.957,44.8329,44.8418,55154.0
2022-06-21 12:00:00,50.55,50.57,50.52,50.54,39514.0,44.8152,44.8329,44.7886,44.8063,39514.0
2022-06-21 12:30:00,50.55,50.57,50.53,50.55,50854.0,44.8152,44.8329,44.7974,44.8152,50854.0
2022-06-21 13:00:00,50.55,50.56,50.5,50.5,19989.0,44.8152,44.824,44.7708,44.7708,19989.0
2022-06-21 13:30:00,50.5,50.51,50.47,50.51,48128.0,44.7708,44.7797,44.7442,44.7797,48128.0
2022-06-21 14:00:00,50.51,50.51,50.47,50.47,41868.0,44.7797,44.7797,44.7442,44.7442,41868.0
2022-06-21 14:30:00,50.48,50.48,50.41,50.48,79971.0,44.7531,44.7531,44.691,44.7531,79971.0
2022-06-21 15:00:00,50.47,50.51,50.45,50.46,225617.0,44.7442,44.7797,44.7265,44.7354,225617.0
2022-06-21 15:30:00,50.46,50.46,50.38,50.4,191405.0,44.7354,44.7354,44.6645,44.6822,191405.0
2022-06-22 09:30:00,50.81,50.89,50.75,50.84,71676.0,45.0457,45.1166,44.9925,45.0723,71676.0
2022-06-22 10:00:00,50.84,50.9,50.81,50.84,91788.0,45.0723,45.1255,45.0457,45.0723,91788.0
2022-06-22 10:30:00,50.85,50.9,50.84,50.88,58023.0,45.0811,45.1255,45.0723,45.1077,58023.0
2022-06-22 11:00:00,50.87,50.89,50.83,50.85,56065.0,45.0989,45.1166,45.0634,45.0811,56065.0
2022-06-22 11:30:00,50.84,50.86,50.75,50.76,52013.0,45.0723,45.09,44.9925,45.0013,52013.0
2022-06-22 12:00:00,50.77,50.79,50.73,50.76,365998.0,45.0102,45.0279,44.9747,45.0013,365998.0
2022-06-22 12:30:00,50.76,50.81,50.75,50.8,26975.0,45.0013,45.0457,44.9925,45.0368,26975.0
2022-06-22 13:00:00,50.8,50.85,50.78,50.83,31942.0,45.0368,45.0811,45.0191,45.0634,31942.0
2022-06-22 13:30:00,50.83,50.85,50.82,50.83,14302.0,45.0634,45.0811,45.0545,45.0634,14302.0
2022-06-22 14:00:00,50.84,50.84,50.79,50.81,49888.0,45.0723,45.0723,45.0279,45.0457,49888.0
2022-06-22 14:30:00,50.81,50.81,50.72,50.74,337701.0,45.0457,45.0457,44.9659,44.9836,337701.0
2022-06-22 15:00:00,50.74,50.77,50.71,50.72,219256.0,44.9836,45.0102,44.957,44.9659,219256.0
2022-06-22 15:30:00,50.72,50.74,50.68,50.68,282790.0,44.9659,44.9836,44.9304,44.9304,282790.0
2022-06-23 09:30:00,50.92,51.21,50.92,51.2,413810.0,45.1432,45.4003,45.1432,45.3914,413810.0
2022-06-23 10:00:00,51.2,51.2,51.13,51.17,430799.0,45.3914,45.3914,45.3294,45.3648,430799.0
2022-06-23 10:30:00,51.2,51.34,51.13,51.32,47242.0,45.3914,45.5155,45.3294,45.4978,47242.0
2022-06-23 11:00:00,51.31,51.32,51.08,51.1,151153.0,45.4889,45.4978,45.285,45.3028,151153.0
2022-06-23 11:30:00,51.1,51.13,51.05,51.08,263416.0,45.3028,45.3294,45.2584,45.285,263416.0
2022-06-23 12:00:00,51.09,51.11,51.05,51.1,71873.0,45.2939,45.3116,45.2584,45.3028,71873.0
2022-06-23 12:30:00,51.08,51.11,51.08,51.09,140701.0,45.285,45.3116,45.285,45.2939,140701.0
2022-06-23 13:00:00,51.08,51.11,51.04,51.05,64157.0,45.285,45.3116,45.2496,45.2584,64157.0
2022-06-23 13:30:00,51.06,51.06,51.02,51.05,58089.0,45.2673,45.2673,45.2318,45.2584,58089.0
2022-06-23 14:00:00,51.05,51.12,51.05,51.09,100995.0,45.2584,45.3205,45.2584,45.2939,100995.0
2022-06-23 14:30:00,51.07,51.09,51.01,51.04,108599.0,45.2762,45.2939,45.223,45.2496,108599.0
2022-06-23 15:00:00,51.05,51.06,50.98,51.0,126708.0,45.2584,45.2673,45.1964,45.2141,126708.0
2022-06-23 15:30:00,51.0,51.03,50.97,51.03,134555.0,45.2141,45.2407,45.1875,45.2407,134555.0
2022-06-24 09:30:00,51.01,51.11,50.98,51.05,141737.0,45.223,45.3116,45.1964,45.2584,141737.0
2022-06-24 10:00:00,51.05,51.24,51.04,51.16,415468.0,45.2584,45.4269,45.2496,45.356,415468.0
2022-06-24 10:30:00,51.16,51.16,50.99,51.0,108654.0,45.356,45.356,45.2052,45.2141,108654.0
2022-06-24 11:00:00,50.98,51.06,50.97,51.04,44154.0,45.1964,45.2673,45.1875,45.2496,44154.0
2022-06-24 11:30:00,51.05,51.1,51.04,51.04,10752.0,45.2584,45.3028,45.2496,45.2496,10752.0
2022-06-24 12:00:00,51.03,51.07,51.01,51.06,28414.0,45.2407,45.2762,45.223,45.2673,28414.0
2022-06-24 12:30:00,51.06,51.06,51.03,51.05,134780.0,45.2673,45.2673,45.2407,45.2584,134780.0
2022-06-24 13:00:00,51.05,51.06,51.02,51.02,520092.0,45.2584,45.2673,45.2318,45.2318,520092.0
2022-06-24 13:30:00,51.02,51.03,50.96,50.98,72549.0,45.2318,45.2407,45.1787,45.1964,72549.0
2022-06-24 14:00:00,50.98,51.03,50.97,51.01,267353.0,45.1964,45.2407,45.1875,45.223,267353.0
2022-06-24 14:30:00,51.01,51.03,50.98,51.03,122404.0,45.223,45.2407,45.1964,45.2407,122404.0
2022-06-24 15:00:00,51.02,51.05,51.02,51.03,135654.0,45.2318,45.2584,45.2318,45.2407,135654.0
2022-06-24 15:30:00,51.03,51.04,51.01,51.04,330986.0,45.2407,45.2496,45.223,45.2496,330986.0
2022-06-27 09:30:00,50.82,50.95,50.8,50.91,141118.0,45.0545,45.1698,45.0368,45.1343,141118.0
2022-06-27 10:00:00,50.91,50.92,50.85,50.9,131947.0,45.1343,45.1432,45.0811,45.1255,131947.0
2022-06-27 10:30:00,50.9,50.95,50.86,50.92,265974.0,45.1255,45.1698,45.09,45.1432,265974.0
2022-06-27 11:00:00,50.93,50.93,50.88,50.89,91773.0,45.1521,45.1521,45.1077,45.1166,91773.0
2022-06-27 11:30:00,50.89,50.89,50.83,50.84,74332.0,45.1166,45.1166,45.0634,45.0723,74332.0
2022-06-27 12:00:00,50.84,50.86,50.82,50.86,241489.0,45.0723,45.09,45.0545,45.09,241489.0
2022-06-27 12:30:00,50.85,50.86,50.83,50.84,1377773.0,45.0811,45.09,45.0634,45.0723,1377773.0
2022-06-27 13:00:00,50.84,50.85,50.74,50.76,53385.0,45.0723,45.0811,44.9836,45.0013,53385.0
2022-06-27 13:30:00,50.76,50.76,50.7,50.75,69751.0,45.0013,45.0013,44.9481,44.9925,69751.0
2022-06-27 14:00:00,50.75,50.76,50.72,50.74,24902.0,44.9925,45.0013,44.9659,44.9836,24902.0
2022-06-27 14:30:00,50.74,50.77,50.72,50.76,241776.0,44.9836,45.0102,44.9659,45.0013,241776.0
2022-06-27 15:00:00,50.76,50.77,50.74,50.75,191091.0,45.0013,45.0102,44.9836,44.9925,191091.0
2022-06-27 15:30:00,50.75,50.77,50.7,50.71,342177.0,44.9925,45.0102,44.9481,44.957,342177.0
2022-06-28 09:30:00,50.63,50.71,50.61,50.65,110375.0,44.8861,44.957,44.8684,44.9038,110375.0
2022-06-28 10:00:00,50.68,50.69,50.56,50.57,66889.0,44.9304,44.9393,44.824,44.8329,66889.0
2022-06-28 10:30:00,50.56,50.59,50.53,50.55,30036.0,44.824,44.8506,44.7974,44.8152,30036.0
2022-06-28 11:00:00,50.55,50.59,50.53,50.54,68135.0,44.8152,44.8506,44.7974,44.8063,68135.0
2022-06-28 11:30:00,50.55,50.59,50.54,50.59,43629.0,44.8152,44.8506,44.8063,44.8506,43629.0
2022-06-28 12:00:00,50.59,50.65,50.59,50.64,501414.0,44.8506,44.9038,44.8506,44.895,501414.0
2022-06-28 12:30:00,50.63,50.65,50.62,50.63,119389.0,44.8861,44.9038,44.8772,44.8861,119389.0
2022-06-28 13:00:00,50.64,50.64,50.54,50.58,110905.0,44.895,44.895,44.8063,44.8418,110905.0
2022-06-28 13:30:00,50.59,50.64,50.59,50.64,289033.0,44.8506,44.895,44.8506,44.895,289033.0
2022-06-28 14:00:00,50.64,50.66,50.62,50.64,105627.0,44.895,44.9127,44.8772,44.895,105627.0
2022-06-28 14:30:00,50.64,50.64,50.6,50.61,105684.0,44.895,44.895,44.8595,44.8684,105684.0
2022-06-28 15:00:00,50.61,50.63,50.6,50.62,234071.0,44.8684,44.8861,44.8595,44.8772,234071.0
2022-06-28 15:30:00,50.62,50.65,50.61,50.65,106306.0,44.8772,44.9038,44.8684,44.9038,106306.0
2022-06-29 09:30:00,50.66,50.79,50.65,50.75,102828.0,44.9127,45.0279,44.9038,44.9925,102828.0
2022-06-29 10:00:00,50.75,50.81,50.72,50.79,116761.0,44.9925,45.0457,44.9659,45.0279,116761.0
2022-06-29 10:30:00,50.79,50.83,50.77,50.83,70791.0,45.0279,45.0634,45.0102,45.0634,70791.0
2022-06-29 11:00:00,50.83,50.89,50.82,50.89,29983.0,45.0634,45.1166,45.0545,45.1166,29983.0
2022-06-29 11:30:00,50.88,50.89,50.84,50.85,33873.0,45.1077,45.1166,45.0723,45.0811,33873.0
2022-06-29 12:00:00,50.86,50.87,50.79,50.79,44416.0,45.09,45.0989,45.0279,45.0279,44416.0
2022-06-29 12:30:00,50.79,50.81,50.77,50.78,30530.0,45.0279,45.0457,45.0102,45.0191,30530.0
2022-06-29 13:00:00,50.78,50.79,50.76,50.77,41665.0,45.0191,45.0279,45.0013,45.0102,41665.0
2022-06-29 13:30:00,50.78,50.8,50.77,50.79,94422.0,45.0191,45.0368,45.0102,45.0279,94422.0
2022-06-29 14:00:00,50.79,50.81,50.79,50.81,30594.0,45.0279,45.0457,45.0279,45.0457,30594.0
2022-06-29 14:30:00,50.81,50.84,50.79,50.83,56194.0,45.0457,45.0723,45.0279,45.0634,56194.0
2022-06-29 15:00:00,50.83,50.85,50.81,50.83,100015.0,45.0634,45.0811,45.0457,45.0634,100015.0
2022-06-29 15:30:00,50.84,50.87,50.82,50.84,62512.0,45.0723,45.0989,45.0545,45.0723,62512.0
2022-06-30 09:30:00,50.98,51.09,50.98,51.01,121708.0,45.1964,45.2939,45.1964,45.223,121708.0
2022-06-30 10:00:00,51.01,51.02,50.97,50.98,32826.0,45.223,45.2318,45.1875,45.1964,32826.0
2022-06-30 10:30:00,50.99,51.03,50.98,50.98,50044.0,45.2052,45.2407,45.1964,45.1964,50044.0
2022-06-30 11:00:00,51.0,51.04,50.97,51.01,41603.0,45.2141,45.2496,45.1875,45.223,41603.0
2022-06-30 11:30:00,51.0,51.06,50.99,51.04,210935.0,45.2141,45.2673,45.2052,45.2496,210935.0
2022-06-30 12:00:00,51.05,51.13,51.04,51.11,83840.0,45.2584,45.3294,45.2496,45.3116,83840.0
2022-06-30 12:30:00,51.1,51.13,51.09,51.1,75448.0,45.3028,45.3294,45.2939,45.3028,75448.0
2022-06-30 13:00:00,51.11,51.13,51.09,51.11,51002.0,45.3116,45.3294,45.2939,45.3116,51002.0
2022-06-30 13:30:00,51.11,51.13,51.09,51.11,49677.0,45.3116,45.3294,45.2939,45.3116,49677.0
2022-06-30 14:00:00,51.12,51.14,51.11,51.12,67145.0,45.3205,45.3382,45.3116,45.3205,67145.0
2022-06-30 14:30:00,51.13,51.17,51.12,51.16,38997.0,45.3294,45.3648,45.3205,45.356,38997.0
2022-06-30 15:00:00,51.15,51.17,51.14,51.17,126083.0,45.3471,45.3648,45.3382,45.3648,126083.0
2022-06-30 15:30:00,51.16,51.19,51.05,51.06,108628.0,45.356,45.3826,45.2584,45.2673,108628.0
2022-07-01 09:30:00,51.32,51.53,51.31,51.44,135980.0,45.6089,45.7956,45.6,45.7156,135980.0
2022-07-01 10:00:00,51.44,51.62,51.41,51.61,330711.0,45.7156,45.8755,45.6889,45.8667,330711.0
2022-07-01 10:30:00,51.61,51.62,51.36,51.4,237742.0,45.8667,45.8755,45.6445,45.68,237742.0
2022-07-01 11:00:00,51.39,51.41,51.3,51.36,179848.0,45.6711,45.6889,45.5912,45.6445,179848.0
2022-07-01 11:30:00,51.36,51.41,51.34,51.36,163937.0,45.6445,45.6889,45.6267,45.6445,163937.0
2022-07-01 12:00:00,51.36,51.39,51.3,51.3,124896.0,45.6445,45.6711,45.5912,45.5912,124896.0
2022-07-01 12:30:00,51.31,51.37,51.29,51.32,181756.0,45.6,45.6534,45.5823,45.6089,181756.0
2022-07-01 13:00:00,51.31,51.37,51.31,51.36,154579.0,45.6,45.6534,45.6,45.6445,154579.0
2022-07-01 13:30:00,51.36,51.41,51.35,51.41,241588.0,45.6445,45.6889,45.6356,45.6889,241588.0
2022-07-01 14:00:00,51.41,51.43,51.39,51.43,148979.0,45.6889,45.7067,45.6711,45.7067,148979.0
2022-07-01 14:30:00,51.43,51.5,51.42,51.47,273341.0,45.7067,45.7689,45.6978,45.7422,273341.0
2022-07-01 15:00:00,51.46,51.47,51.44,51.44,475722.0,45.7334,45.7422,45.7156,45.7156,475722.0
2022-07-01 15:30:00,51.45,51.5,51.44,51.49,111932.0,45.7245,45.7689,45.7156,45.76,111932.0
2022-07-05 09:30:00,51.58,51.6,51.53,51.56,62326.0,45.84,45.8578,45.7956,45.8222,62326.0
2022-07-05 10:00:00,51.56,51.56,51.46,51.48,242472.0,45.8222,45.8222,45.7334,45.7511,242472.0
2022-07-05 10:30:00,51.49,51.52,51.43,51.46,273572.0,45.76,45.7867,45.7067,45.7334,273572.0
2022-07-05 11:00:00,51.46,51.52,51.44,51.52,315300.0,45.7334,45.7867,45.7156,45.7867,315300.0
2022-07-05 11:30:00,51.52,51.6,51.51,51.57,234249.0,45.7867,45.8578,45.7778,45.8311,234249.0
2022-07-05 12:00:00,51.57,51.58,51.54,51.55,177711.0,45.8311,45.84,45.8045,45.8133,177711.0
2022-07-05 12:30:00,51.55,51.56,51.52,51.53,117857.0,45.8133,45.8222,45.7867,45.7956,117857.0
2022-07-05 13:00:00,51.53,51.54,51.51,51.54,138149.0,45.7956,45.8045,45.7778,45.8045,138149.0
2022-07-05 13:30:00,51.54,51.55,51.51,51.52,199657.0,45.8045,45.8133,45.7778,45.7867,199657.0
2022-07-05 14:00:00,51.52,51.53,51.49,51.52,259040.0,45.7867,45.7956,45.76,45.7867,259040.0
2022-07-05 14:30:00,51.52,51.53,51.5,51.52,483670.0,45.7867,45.7956,45.7689,45.7867,483670.0
2022-07-05 15:00:00,51.52,51.53,51.48,51.52,555005.0,45.7867,45.7956,45.7511,45.7867,555005.0
2022-07-05 15:30:00,51.52,51.54,51.5,51.52,52410.0,45.7867,45.8045,45.7689,45.7867,52410.0
2022-07-06 09:30:00,51.67,51.69,51.56,51.59,131975.0,45.92,45.9378,45.8222,45.8489,131975.0
2022-07-06 10:00:00,51.57,51.57,51.43,51.44,394938.0,45.8311,45.8311,45.7067,45.7156,394938.0
2022-07-06 10:30:00,51.44,51.45,51.36,51.37,193330.0,45.7156,45.7245,45.6445,45.6534,193330.0
2022-07-06 11:00:00,51.37,51.44,51.34,51.39,149445.0,45.6534,45.7156,45.6267,45.6711,149445.0
2022-07-06 11:30:00,51.39,51.4,51.34,51.37,233169.0,45.6711,45.68,45.6267,45.6534,233169.0
2022-07-06 12:00:00,51.37,51.38,51.32,51.35,151056.0,45.6534,45.6623,45.6089,45.6356,151056.0
2022-07-06 12:30:00,51.35,51.35,51.31,51.32,366139.0,45.6356,45.6356,45.6,45.6089,366139.0
2022-07-06 13:00:00,51.32,51.34,51.29,51.3,183402.0,45.6089,45.6267,45.5823,45.5912,183402.0
2022-07-06 13:30:00,51.3,51.3,51.27,51.28,198133.0,45.5912,45.5912,45.5645,45.5734,198133.0
2022-07-06 14:00:00,51.28,51.31,51.15,51.21,224371.0,45.5734,45.6,45.4579,45.5112,224371.0
2022-07-06 14:30:00,51.21,51.26,51.19,51.22,308472.0,45.5112,45.5556,45.4934,45.5201,308472.0
2022-07-06 15:00:00,51.22,51.22,51.17,51.18,281098.0,45.5201,45.5201,45.4756,45.4845,281098.0
2022-07-06 15:30:00,51.18,51.21,51.16,51.19,117186.0,45.4845,45.5112,45.4667,45.4934,117186.0
2022-07-07 09:30:00,51.33,51.37,51.27,51.28,113154.0,45.6178,45.6534,45.5645,45.5734,113154.0
2022-07-07 10:00:00,51.28,51.28,51.24,51.26,51388.0,45.5734,45.5734,45.5378,45.5556,51388.0
2022-07-07 10:30:00,51.26,51.26,51.18,51.19,1283203.0,45.5556,45.5556,45.4845,45.4934,1283203.0
2022-07-07 11:00:00,51.19,51.21,51.17,51.19,64601.0,45.4934,45.5112,45.4756,45.4934,64601.0
2022-07-07 11:30:00,51.17,51.18,51.13,51.14,20269.0,45.4756,45.4845,45.4401,45.449,20269.0
2022-07-07 12:00:00,51.14,51.16,51.13,51.15,13102.0,45.449,45.4667,45.4401,45.4579,13102.0
2022-07-07 12:30:00,51.14,51.16,51.1,51.11,19143.0,45.449,45.4667,45.4134,45.4223,19143.0
2022-07-07 13:00:00,51.11,51.12,51.08,51.11,19562.0,45.4223,45.4312,45.3956,45.4223,19562.0
2022-07-07 13:30:00,51.11,51.16,51.1,51.16,55539.0,45.4223,45.4667,45.4134,45.4667,55539.0
2022-07-07 14:00:00,51.16,51.17,51.12,51.17,105396.0,45.4667,45.4756,45.4312,45.4756,105396.0
2022-07-07 14:30:00,51.17,51.18,51.15,51.16,43167.0,45.4756,45.4845,45.4579,45.4667,43167.0
2022-07-07 15:00:00,51.16,51.2,51.16,51.19,136377.0,45.4667,45.5023,45.4667,45.4934,136377.0
2022-07-07 15:30:00,51.19,51.19,51.16,51.18,81954.0,45.4934,45.4934,45.4667,45.4845,81954.0
2022-07-08 09:30:00,51.03,51.03,50.94,50.97,87136.0,45.3512,45.3512,45.2712,45.2979,87136.0
2022-07-08 10:00:00,50.96,51.08,50.96,51.07,55704.0,45.289,45.3956,45.289,45.3868,55704.0
2022-07-08 10:30:00,51.08,51.1,51.04,51.06,70905.0,45.3956,45.4134,45.3601,45.3779,70905.0
2022-07-08 11:00:00,51.06,51.11,51.03,51.04,25955.0,45.3779,45.4223,45.3512,45.3601,25955.0
2022-07-08 11:30:00,51.05,51.06,51.01,51.03,38953.0,45.369,45.3779,45.3334,45.3512,38953.0
2022-07-08 12:00:00,51.02,51.03,51.0,51.01,23378.0,45.3423,45.3512,45.3245,45.3334,23378.0
2022-07-08 12:30:00,51.01,51.02,50.98,51.01,109033.0,45.3334,45.3423,45.3068,45.3334,109033.0
2022-07-08 13:00:00,51.01,51.03,50.98,51.03,20195.0,45.3334,45.3512,45.3068,45.3512,20195.0
2022-07-08 13:30:00,51.03,51.03,51.01,51.03,55227.0,45.3512,45.3512,45.3334,45.3512,55227.0
2022-07-08 14:00:00,51.02,51.04,51.02,51.03,70354.0,45.3423,45.3601,45.3423,45.3512,70354.0
2022-07-08 14:30:00,51.04,51.05,51.02,51.03,94779.0,45.3601,45.369,45.3423,45.3512,94779.0
2022-07-08 15:00:00,51.03,51.04,51.02,51.04,112880.0,45.3512,45.3601,45.3423,45.3601,112880.0
2022-07-08 15:30:00,51.04,51.06,51.02,51.03,115212.0,45.3601,45.3779,45.3423,45.3512,115212.0
2022-07-11 09:30:00,51.22,51.26,51.13,51.23,231938.0,45.5201,45.5556,45.4401,45.5289,231938.0
2022-07-11 10:00:00,51.24,51.27,51.2,51.26,187841.0,45.5378,45.5645,45.5023,45.5556,187841.0
2022-07-11 10:30:00,51.25,51.32,51.22,51.3,81938.0,45.5467,45.6089,45.5201,45.5912,81938.0
2022-07-11 11:00:00,51.3,51.31,51.24,51.25,53576.0,45.5912,45.6,45.5378,45.5467,53576.0
2022-07-11 11:30:00,51.25,51.25,51.21,51.23,77645.0,45.5467,45.5467,45.5112,45.5289,77645.0
2022-07-11 12:00:00,51.23,51.24,51.22,51.23,25949.0,45.5289,45.5378,45.5201,45.5289,25949.0
2022-07-11 12:30:00,51.24,51.24,51.22,51.23,94973.0,45.5378,45.5378,45.5201,45.5289,94973.0
2022-07-11 13:00:00,51.23,51.26,51.2,51.21,482209.0,45.5289,45.5556,45.5023,45.5112,482209.0
2022-07-11 13:30:00,51.21,51.22,51.19,51.22,97370.0,45.5112,45.5201,45.4934,45.5201,97370.0
2022-07-11 14:00:00,51.22,51.22,51.19,51.2,225691.0,45.5201,45.5201,45.4934,45.5023,225691.0
2022-07-11 14:30:00,51.2,51.21,51.19,51.2,76224.0,45.5023,45.5112,45.4934,45.5023,76224.0
2022-07-11 15:00:00,51.2,51.2,51.16,51.18,118727.0,45.5023,45.5023,45.4667,45.4845,118727.0
2022-07-11 15:30:00,51.16,51.18,51.13,51.17,101909.0,45.4667,45.4845,45.4401,45.4756,101909.0
2022-07-12 09:30:00,51.35,51.42,51.35,51.38,208986.0,45.6356,45.6978,45.6356,45.6623,208986.0
2022-07-12 10:00:00,51.39,51.43,51.34,51.43,65405.0,45.6711,45.7067,45.6267,45.7067,65405.0
2022-07-12 10:30:00,51.42,51.43,51.36,51.41,147723.0,45.6978,45.7067,45.6445,45.6889,147723.0
2022-07-12 11:00:00,51.41,51.5,51.39,51.44,80804.0,45.6889,45.7689,45.6711,45.7156,80804.0
2022-07-12 11:30:00,51.43,51.46,51.41,51.46,127587.0,45.7067,45.7334,45.6889,45.7334,127587.0
2022-07-12 12:00:00,51.46,51.47,51.43,51.44,43114.0,45.7334,45.7422,45.7067,45.7156,43114.0
2022-07-12 12:30:00,51.43,51.44,51.38,51.39,147742.0,45.7067,45.7156,45.6623,45.6711,147742.0
2022-07-12 13:00:00,51.4,51.41,51.3,51.32,56106.0,45.68,45.6889,45.5912,45.6089,56106.0
2022-07-12 13:30:00,51.32,51.32,51.29,51.31,26864.0,45.6089,45.6089,45.5823,45.6,26864.0
2022-07-12 14:00:00,51.3,51.33,51.27,51.32,1781434.0,45.5912,45.6178,45.5645,45.6089,1781434.0
2022-07-12 14:30:00,51.32,51.33,51.3,51.3,212060.0,45.6089,45.6178,45.5912,45.5912,212060.0
2022-07-12 15:00:00,51.3,51.31,51.27,51.3,208558.0,45.5912,45.6,45.5645,45.5912,208558.0
2022-07-12 15:30:00,51.3,51.31,51.28,51.29,211661.0,45.5912,45.6,45.5734,45.5823,211661.0
2022-07-13 09:30:00,50.88,51.09,50.87,51.02,206802.0,45.2179,45.4045,45.209,45.3423,206802.0
2022-07-13 10:00:00,51.01,51.25,50.94,51.25,249277.0,45.3334,45.5467,45.2712,45.5467,249277.0
2022-07-13 10:30:00,51.24,51.49,51.2,51.41,321797.0,45.5378,45.76,45.5023,45.6889,321797.0
2022-07-13 11:00:00,51.41,51.41,51.28,51.3,138951.0,45.6889,45.6889,45.5734,45.5912,138951.0
2022-07-13 11:30:00,51.3,51.35,51.27,51.3,42478.0,45.5912,45.6356,45.5645,45.5912,42478.0
2022-07-13 12:00:00,51.3,51.34,51.27,51.33,21940.0,45.5912,45.6267,45.5645,45.6178,21940.0
2022-07-13 12:30:00,51.33,51.39,51.32,51.38,77048.0,45.6178,45.6711,45.6089,45.6623,77048.0
2022-07-13 13:00:00,51.38,51.46,51.33,51.4,93857.0,45.6623,45.7334,45.6178,45.68,93857.0
2022-07-13 13:30:00,51.4,51.48,51.36,51.48,108438.0,45.68,45.7511,45.6445,45.7511,108438.0
2022-07-13 14:00:00,51.46,51.46,51.37,51.45,71739.0,45.7334,45.7334,45.6534,45.7245,71739.0
2022-07-13 14:30:00,51.45,51.52,51.45,51.47,733308.0,45.7245,45.7867,45.7245,45.7422,733308.0
2022-07-13 15:00:00,51.47,51.47,51.43,51.46,241087.0,45.7422,45.7422,45.7067,45.7334,241087.0
2022-07-13 15:30:00,51.46,51.52,51.45,51.5,138930.0,45.7334,45.7867,45.7245,45.7689,138930.0
2022-07-14 09:30:00,51.07,51.1,50.97,51.07,337070.0,45.3868,45.4134,45.2979,45.3868,337070.0
2022-07-14 10:00:00,51.04,51.09,51.02,51.05,91154.0,45.3601,45.4045,45.3423,45.369,91154.0
2022-07-14 10:30:00,51.05,51.18,51.03,51.14,122752.0,45.369,45.4845,45.3512,45.449,122752.0
2022-07-14 11:00:00,51.16,51.23,51.11,51.2,103991.0,45.4667,45.5289,45.4223,45.5023,103991.0
2022-07-14 11:30:00,51.2,51.32,51.2,51.21,124128.0,45.5023,45.6089,45.5023,45.5112,124128.0
2022-07-14 12:00:00,51.2,51.22,51.12,51.13,59784.0,45.5023,45.5201,45.4312,45.4401,59784.0
2022-07-14 12:30:00,51.12,51.17,51.11,51.15,24704.0,45.4312,45.4756,45.4223,45.4579,24704.0
2022-07-14 13:00:00,51.16,51.22,51.15,51.2,52073.0,45.4667,45.5201,45.4579,45.5023,52073.0
2022-07-14 13:30:00,51.2,51.26,51.2,51.25,92793.0,45.5023,45.5556,45.5023,45.5467,92793.0
2022-07-14 14:00:00,51.25,51.3,51.24,51.29,197109.0,45.5467,45.5912,45.5378,45.5823,197109.0
2022-07-14 14:30:00,51.29,51.29,51.26,51.27,78415.0,45.5823,45.5823,45.5556,45.5645,78415.0
2022-07-14 15:00:00,51.27,51.28,51.23,51.27,148060.0,45.5645,45.5734,45.5289,45.5645,148060.0
2022-07-14 15:30:00,51.27,51.33,51.23,51.23,84181.0,45.5645,45.6178,45.5289,45.5289,84181.0
2022-07-15 09:30:00,51.28,51.4,51.19,51.39,189573.0,45.5734,45.68,45.4934,45.6711,189573.0
2022-07-15 10:00:00,51.41,51.56,51.41,51.55,115781.0,45.6889,45.8222,45.6889,45.8133,115781.0
2022-07-15 10:30:00,51.55,51.58,51.51,51.54,69193.0,45.8133,45.84,45.7778,45.8045,69193.0
2022-07-15 11:00:00,51.55,51.58,51.51,51.57,113250.0,45.8133,45.84,45.7778,45.8311,113250.0
2022-07-15 11:30:00,51.57,51.58,51.53,51.54,16276.0,45.8311,45.84,45.7956,45.8045,16276.0
2022-07-15 12:00:00,51.55,51.59,51.53,51.57,57730.0,45.8133,45.8489,45.7956,45.8311,57730.0
2022-07-15 12:30:00,51.56,51.59,51.54,51.58,110870.0,45.8222,45.8489,45.8045,45.84,110870.0
2022-07-15 13:00:00,51.58,51.58,51.52,51.52,10916.0,45.84,45.84,45.7867,45.7867,10916.0
2022-07-15 13:30:00,51.52,51.54,51.5,51.51,54982.0,45.7867,45.8045,45.7689,45.7778,54982.0
2022-07-15 14:00:00,51.51,51.52,51.48,51.51,38975.0,45.7778,45.7867,45.7511,45.7778,38975.0
2022-07-15 14:30:00,51.51,51.52,51.48,51.5,106687.0,45.7778,45.7867,45.7511,45.7689,106687.0
2022-07-15 15:00:00,51.5,51.52,51.48,51.5,147332.0,45.7689,45.7867,45.7511,45.7689,147332.0
2022-07-15 15:30:00,51.49,51.53,51.47,51.52,76074.0,45.76,45.7956,45.7422,45.7867,76074.0
2022-07-18 09:30:00,51.42,51.45,51.35,51.42,138010.0,45.6978,45.7245,45.6356,45.6978,138010.0
2022-07-18 10:00:00,51.42,51.46,51.35,51.38,85502.0,45.6978,45.7334,45.6356,45.6623,85502.0
2022-07-18 10:30:00,51.38,51.38,51.3,51.31,269715.0,45.6623,45.6623,45.5912,45.6,269715.0
2022-07-18 11:00:00,51.31,51.32,51.23,51.31,78372.0,45.6,45.6089,45.5289,45.6,78372.0
2022-07-18 11:30:00,51.3,51.31,51.24,51.24,62812.0,45.5912,45.6,45.5378,45.5378,62812.0
2022-07-18 12:00:00,51.24,51.31,51.22,51.31,257395.0,45.5378,45.6,45.5201,45.6,257395.0
2022-07-18 12:30:00,51.3,51.33,51.29,51.32,56637.0,45.5912,45.6178,45.5823,45.6089,56637.0
2022-07-18 13:00:00,51.32,51.37,51.32,51.37,25374.0,45.6089,45.6534,45.6089,45.6534,25374.0
2022-07-18 13:30:00,51.36,51.38,51.35,51.37,72919.0,45.6445,45.6623,45.6356,45.6534,72919.0
2022-07-18 14:00:00,51.37,51.41,51.36,51.38,107419.0,45.6534,45.6889,45.6445,45.6623,107419.0
2022-07-18 14:30:00,51.38,51.39,51.36,51.37,119878.0,45.6623,45.6711,45.6445,45.6534,119878.0
2022-07-18 15:00:00,51.36,51.38,51.33,51.36,213594.0,45.6445,45.6623,45.6178,45.6445,213594.0
2022-07-18 15:30:00,51.35,51.37,51.27,51.28,218839.0,45.6356,45.6534,45.5645,45.5734,218839.0
2022-07-19 09:30:00,51.31,51.32,51.28,51.28,54770.0,45.6,45.6089,45.5734,45.5734,54770.0
2022-07-19 10:00:00,51.3,51.32,51.21,51.23,13164.0,45.5912,45.6089,45.5112,45.5289,13164.0
2022-07-19 10:30:00,51.23,51.3,51.19,51.29,27097.0,45.5289,45.5912,45.4934,45.5823,27097.0
2022-07-19 11:00:00,51.29,51.36,51.29,51.33,63381.0,45.5823,45.6445,45.5823,45.6178,63381.0
2022-07-19 11:30:00,51.34,51.36,51.3,51.31,174456.0,45.6267,45.6445,45.5912,45.6,174456.0
2022-07-19 12:00:00,51.3,51.31,51.27,51.27,27760.0,45.5912,45.6,45.5645,45.5645,27760.0
2022-07-19 12:30:00,51.29,51.3,51.27,51.3,13343.0,45.5823,45.5912,45.5645,45.5912,13343.0
2022-07-19 13:00:00,51.3,51.3,51.27,51.27,91372.0,45.5912,45.5912,45.5645,45.5645,91372.0
2022-07-19 13:30:00,51.29,51.32,51.28,51.3,143899.0,45.5823,45.6089,45.5734,45.5912,143899.0
2022-07-19 14:00:00,51.3,51.32,51.27,51.28,39240.0,45.5912,45.6089,45.5645,45.5734,39240.0
2022-07-19 14:30:00,51.28,51.28,51.24,51.28,46924.0,45.5734,45.5734,45.5378,45.5734,46924.0
2022-07-19 15:00:00,51.27,51.32,51.26,51.32,252986.0,45.5645,45.6089,45.5556,45.6089,252986.0
2022-07-19 15:30:00,51.32,51.34,51.31,51.33,226910.0,45.6089,45.6267,45.6,45.6178,226910.0
2022-07-20 09:30:00,51.49,51.49,51.4,51.43,60856.0,45.76,45.76,45.68,45.7067,60856.0
2022-07-20 10:00:00,51.45,51.46,51.32,51.32,20540.0,45.7245,45.7334,45.6089,45.6089,20540.0
2022-07-20 10:30:00,51.33,51.37,51.32,51.36,33298.0,45.6178,45.6534,45.6089,45.6445,33298.0
2022-07-20 11:00:00,51.36,51.37,51.32,51.34,21711.0,45.6445,45.6534,45.6089,45.6267,21711.0
2022-07-20 11:30:00,51.31,51.32,51.29,51.29,12966.0,45.6,45.6089,45.5823,45.5823,12966.0
2022-07-20 12:00:00,51.29,51.29,51.26,51.27,25391.0,45.5823,45.5823,45.5556,45.5645,25391.0
2022-07-20 12:30:00,51.28,51.28,51.24,51.27,13418.0,45.5734,45.5734,45.5378,45.5645,13418.0
2022-07-20 13:00:00,51.28,51.31,51.24,51.25,443430.0,45.5734,45.6,45.5378,45.5467,443430.0
2022-07-20 13:30:00,51.25,51.25,51.2,51.21,48201.0,45.5467,45.5467,45.5023,45.5112,48201.0
2022-07-20 14:00:00,51.21,51.24,51.21,51.23,39481.0,45.5112,45.5378,45.5112,45.5289,39481.0
2022-07-20 14:30:00,51.24,51.25,51.2,51.23,294851.0,45.5378,45.5467,45.5023,45.5289,294851.0
2022-07-20 15:00:00,51.22,51.24,51.22,51.23,123436.0,45.5201,45.5378,45.5201,45.5289,123436.0
2022-07-20 15:30:00,51.23,51.24,51.19,51.22,474191.0,45.5289,45.5378,45.4934,45.5201,474191.0
2022-07-21 09:30:00,51.36,51.52,51.35,51.48,72456.0,45.6445,45.7867,45.6356,45.7511,72456.0
2022-07-21 10:00:00,51.49,51.54,51.49,51.51,33918.0,45.76,45.8045,45.76,45.7778,33918.0
2022-07-21 10:30:00,51.53,51.62,51.52,51.62,55692.0,45.7956,45.8755,45.7867,45.8755,55692.0
2022-07-21 11:00:00,51.62,51.63,51.55,51.55,15084.0,45.8755,45.8844,45.8133,45.8133,15084.0
2022-07-21 11:30:00,51.56,51.62,51.56,51.61,16868.0,45.8222,45.8755,45.8222,45.8667,16868.0
2022-07-21 12:00:00,51.61,51.61,51.55,51.6,25387.0,45.8667,45.8667,45.8133,45.8578,25387.0
2022-07-21 12:30:00,51.6,51.63,51.59,51.61,16488.0,45.8578,45.8844,45.8489,45.8667,16488.0
2022-07-21 13:00:00,51.64,51.65,51.59,51.65,48119.0,45.8933,45.9022,45.8489,45.9022,48119.0
2022-07-21 13:30:00,51.65,51.66,51.62,51.64,76168.0,45.9022,45.9111,45.8755,45.8933,76168.0
2022-07-21 14:00:00,51.64,51.68,51.63,51.66,32240.0,45.8933,45.9289,45.8844,45.9111,32240.0
2022-07-21 14:30:00,51.66,51.72,51.65,51.72,137690.0,45.9111,45.9644,45.9022,45.9644,137690.0
2022-07-21 15:00:00,51.73,51.76,51.69,51.76,82941.0,45.9733,46.0,45.9378,46.0,82941.0
2022-07-21 15:30:00,51.76,51.8,51.74,51.8,100910.0,46.0,46.0355,45.9822,46.0355,100910.0
2022-07-22 09:30:00,52.16,52.38,52.16,52.27,85185.0,46.3555,46.551,46.3555,46.4532,85185.0
2022-07-22 10:00:00,52.26,52.28,52.08,52.1,48880.0,46.4443,46.4621,46.2844,46.3021,48880.0
2022-07-22 10:30:00,52.09,52.15,52.07,52.15,100670.0,46.2932,46.3466,46.2755,46.3466,100670.0
2022-07-22 11:00:00,52.15,52.17,52.11,52.15,24805.0,46.3466,46.3643,46.311,46.3466,24805.0
2022-07-22 11:30:00,52.15,52.17,52.09,52.1,34050.0,46.3466,46.3643,46.2932,46.3021,34050.0
2022-07-22 12:00:00,52.1,52.11,52.07,52.11,8635.0,46.3021,46.311,46.2755,46.311,8635.0
2022-07-22 12:30:00,52.1,52.15,52.09,52.13,11523.0,46.3021,46.3466,46.2932,46.3288,11523.0
2022-07-22 13:00:00,52.13,52.17,52.13,52.14,27149.0,46.3288,46.3643,46.3288,46.3377,27149.0
2022-07-22 13:30:00,52.13,52.14,52.07,52.09,20085.0,46.3288,46.3377,46.2755,46.2932,20085.0
2022-07-22 14:00:00,52.08,52.08,52.0,52.01,37241.0,46.2844,46.2844,46.2133,46.2221,37241.0
2022-07-22 14:30:00,52.01,52.04,51.98,52.04,21186.0,46.2221,46.2488,46.1955,46.2488,21186.0
2022-07-22 15:00:00,52.05,52.1,52.01,52.09,196459.0,46.2577,46.3021,46.2221,46.2932,196459.0
2022-07-22 15:30:00,52.09,52.17,52.08,52.16,91107.0,46.2932,46.3643,46.2844,46.3555,91107.0
2022-07-25 09:30:00,51.97,51.99,51.92,51.98,41948.0,46.1866,46.2044,46.1422,46.1955,41948.0
2022-07-25 10:00:00,51.98,51.99,51.88,51.97,92385.0,46.1955,46.2044,46.1066,46.1866,92385.0
2022-07-25 10:30:00,51.96,52.01,51.91,51.91,240891.0,46.1777,46.2221,46.1333,46.1333,240891.0
2022-07-25 11:00:00,51.9,51.97,51.88,51.96,22868.0,46.1244,46.1866,46.1066,46.1777,22868.0
2022-07-25 11:30:00,51.95,51.97,51.93,51.95,56950.0,46.1688,46.1866,46.1511,46.1688,56950.0
2022-07-25 12:00:00,51.95,51.98,51.92,51.96,101187.0,46.1688,46.1955,46.1422,46.1777,101187.0
2022-07-25 12:30:00,51.96,51.98,51.93,51.94,23228.0,46.1777,46.1955,46.1511,46.1599,23228.0
2022-07-25 13:00:00,51.93,51.96,51.93,51.94,31996.0,46.1511,46.1777,46.1511,46.1599,31996.0
2022-07-25 13:30:00,51.94,51.95,51.89,51.9,21967.0,46.1599,46.1688,46.1155,46.1244,21967.0
2022-07-25 14:00:00,51.9,51.95,51.88,51.94,591368.0,46.1244,46.1688,46.1066,46.1599,591368.0
2022-07-25 14:30:00,51.95,51.97,51.93,51.94,69364.0,46.1688,46.1866,46.1511,46.1599,69364.0
2022-07-25 15:00:00,51.94,51.99,51.94,51.98,237817.0,46.1599,46.2044,46.1599,46.1955,237817.0
2022-07-25 15:30:00,51.98,52.0,51.92,51.94,90692.0,46.1955,46.2133,46.1422,46.1599,90692.0
2022-07-26 09:30:00,52.11,52.13,52.04,52.08,87494.0,46.311,46.3288,46.2488,46.2844,87494.0
2022-07-26 10:00:00,52.08,52.1,52.03,52.05,104157.0,46.2844,46.3021,46.2399,46.2577,104157.0
2022-07-26 10:30:00,52.05,52.07,51.96,52.03,428508.0,46.2577,46.2755,46.1777,46.2399,428508.0
2022-07-26 11:00:00,52.03,52.05,51.98,51.98,51389.0,46.2399,46.2577,46.1955,46.1955,51389.0
2022-07-26 11:30:00,51.97,51.99,51.96,51.98,43384.0,46.1866,46.2044,46.1777,46.1955,43384.0
2022-07-26 12:00:00,51.98,51.99,51.94,51.95,89159.0,46.1955,46.2044,46.1599,46.1688,89159.0
2022-07-26 12:30:00,51.95,51.97,51.94,51.97,99380.0,46.1688,46.1866,46.1599,46.1866,99380.0
2022-07-26 13:00:00,51.96,52.01,51.95,51.96,194031.0,46.1777,46.2221,46.1688,46.1777,194031.0
2022-07-26 13:30:00,51.96,51.96,51.93,51.94,300788.0,46.1777,46.1777,46.1511,46.1599,300788.0
2022-07-26 14:00:00,51.93,51.95,51.93,51.94,144222.0,46.1511,46.1688,46.1511,46.1599,144222.0
2022-07-26 14:30:00,51.95,51.98,51.93,51.94,169690.0,46.1688,46.1955,46.1511,46.1599,169690.0
2022-07-26 15:00:00,51.94,51.95,51.86,51.87,336908.0,46.1599,46.1688,46.0888,46.0977,336908.0
2022-07-26 15:30:00,51.87,51.9,51.86,51.9,180593.0,46.0977,46.1244,46.0888,46.1244,180593.0
2022-07-27 09:30:00,52.07,52.13,52.06,52.1,228057.0,46.2755,46.3288,46.2666,46.3021,228057.0
2022-07-27 10:00:00,52.1,52.17,52.1,52.14,10855.0,46.3021,46.3643,46.3021,46.3377,10855.0
2022-07-27 10:30:00,52.14,52.15,52.1,52.13,10616.0,46.3377,46.3466,46.3021,46.3288,10616.0
2022-07-27 11:00:00,52.13,52.18,52.11,52.12,16299.0,46.3288,46.3732,46.311,46.3199,16299.0
2022-07-27 11:30:00,52.13,52.15,52.09,52.13,15161.0,46.3288,46.3466,46.2932,46.3288,15161.0
2022-07-27 12:00:00,52.13,52.16,52.12,52.14,66197.0,46.3288,46.3555,46.3199,46.3377,66197.0
2022-07-27 12:30:00,52.14,52.15,52.12,52.15,8988.0,46.3377,46.3466,46.3199,46.3466,8988.0
2022-07-27 13:00:00,52.15,52.21,52.13,52.18,12833.0,46.3466,46.3999,46.3288,46.3732,12833.0
2022-07-27 13:30:00,52.18,52.22,52.16,52.2,58857.0,46.3732,46.4088,46.3555,46.391,58857.0
2022-07-27 14:00:00,52.2,52.26,52.13,52.22,201623.0,46.391,46.4443,46.3288,46.4088,201623.0
2022-07-27 14:30:00,52.22,52.46,52.1,52.33,237490.0,46.4088,46.6221,46.3021,46.5065,237490.0
2022-07-27 15:00:00,52.36,52.38,52.27,52.33,127226.0,46.5332,46.551,46.4532,46.5065,127226.0
2022-07-27 15:30:00,52.33,52.33,52.21,52.24,84565.0,46.5065,46.5065,46.3999,46.4266,84565.0
2022-07-28 09:30:00,52.65,52.74,52.53,52.64,134116.0,46.7909,46.8709,46.6843,46.782,134116.0
2022-07-28 10:00:00,52.64,52.68,52.59,52.62,141310.0,46.782,46.8176,46.7376,46.7643,141310.0
2022-07-28 10:30:00,52.62,52.63,52.54,52.62,42161.0,46.7643,46.7732,46.6932,46.7643,42161.0
2022-07-28 11:00:00,52.63,52.69,52.6,52.69,40111.0,46.7732,46.8265,46.7465,46.8265,40111.0
2022-07-28 11:30:00,52.69,52.7,52.61,52.62,27140.0,46.8265,46.8354,46.7554,46.7643,27140.0
2022-07-28 12:00:00,52.61,52.62,52.55,52.6,119988.0,46.7554,46.7643,46.7021,46.7465,119988.0
2022-07-28 12:30:00,52.61,52.62,52.56,52.57,242810.0,46.7554,46.7643,46.7109,46.7198,242810.0
2022-07-28 13:00:00,52.56,52.63,52.54,52.62,32364.0,46.7109,46.7732,46.6932,46.7643,32364.0
2022-07-28 13:30:00,52.63,52.66,52.61,52.63,53254.0,46.7732,46.7998,46.7554,46.7732,53254.0
2022-07-28 14:00:00,52.63,52.63,52.57,52.57,21864.0,46.7732,46.7732,46.7198,46.7198,21864.0
2022-07-28 14:30:00,52.56,52.63,52.55,52.63,139641.0,46.7109,46.7732,46.7021,46.7732,139641.0
2022-07-28 15:00:00,52.62,52.68,52.62,52.68,110612.0,46.7643,46.8176,46.7643,46.8176,110612.0
2022-07-28 15:30:00,52.69,52.71,52.66,52.71,258560.0,46.8265,46.8442,46.7998,46.8442,258560.0
2022-07-29 09:30:00,52.66,52.71,52.61,52.66,131453.0,46.7998,46.8442,46.7554,46.7998,131453.0
2022-07-29 10:00:00,52.68,52.77,52.65,52.74,244425.0,46.8176,46.8976,46.7909,46.8709,244425.0
2022-07-29 10:30:00,52.73,52.77,52.71,52.72,40665.0,46.862,46.8976,46.8442,46.8531,40665.0
2022-07-29 11:00:00,52.72,52.78,52.7,52.77,19358.0,46.8531,46.9065,46.8354,46.8976,19358.0
2022-07-29 11:30:00,52.78,52.83,52.76,52.83,27598.0,46.9065,46.9509,46.8887,46.9509,27598.0
2022-07-29 12:00:00,52.83,52.87,52.82,52.83,15693.0,46.9509,46.9864,46.942,46.9509,15693.0
2022-07-29 12:30:00,52.83,52.86,52.81,52.86,35267.0,46.9509,46.9776,46.9331,46.9776,35267.0
2022-07-29 13:00:00,52.85,52.87,52.82,52.86,23156.0,46.9687,46.9864,46.942,46.9776,23156.0
2022-07-29 13:30:00,52.87,52.88,52.85,52.85,42587.0,46.9864,46.9953,46.9687,46.9687,42587.0
2022-07-29 14:00:00,52.84,52.86,52.83,52.85,19959.0,46.9598,46.9776,46.9509,46.9687,19959.0
2022-07-29 14:30:00,52.85,52.89,52.83,52.84,78222.0,46.9687,47.0042,46.9509,46.9598,78222.0
2022-07-29 15:00:00,52.85,52.85,52.78,52.81,69583.0,46.9687,46.9687,46.9065,46.9331,69583.0
2022-07-29 15:30:00,52.81,52.85,52.78,52.82,82159.0,46.9331,46.9687,46.9065,46.942,82159.0
2022-08-01 09:30:00,52.71,52.78,52.63,52.77,55635.0,46.9582,47.0206,46.8869,47.0117,55635.0
2022-08-01 10:00:00,52.77,52.78,52.66,52.73,199043.0,47.0117,47.0206,46.9137,46.976,199043.0
2022-08-01 10:30:00,52.73,52.83,52.72,52.78,21032.0,46.976,47.0651,46.9671,47.0206,21032.0
2022-08-01 11:00:00,52.8,52.84,52.78,52.83,301928.0,47.0384,47.074,47.0206,47.0651,301928.0
2022-08-01 11:30:00,52.84,52.85,52.8,52.8,11378.0,47.074,47.0829,47.0384,47.0384,11378.0
2022-08-01 12:00:00,52.8,52.81,52.74,52.75,106524.0,47.0384,47.0473,46.9849,46.9938,106524.0
2022-08-01 12:30:00,52.75,52.77,52.73,52.77,51889.0,46.9938,47.0117,46.976,47.0117,51889.0
2022-08-01 13:00:00,52.77,52.77,52.73,52.75,12587.0,47.0117,47.0117,46.976,46.9938,12587.0
2022-08-01 13:30:00,52.75,52.76,52.7,52.71,30387.0,46.9938,47.0028,46.9493,46.9582,30387.0
2022-08-01 14:00:00,52.71,52.73,52.7,52.72,59596.0,46.9582,46.976,46.9493,46.9671,59596.0
2022-08-01 14:30:00,52.73,52.75,52.7,52.75,124266.0,46.976,46.9938,46.9493,46.9938,124266.0
2022-08-01 15:00:00,52.74,52.77,52.71,52.77,46655.0,46.9849,47.0117,46.9582,47.0117,46655.0
2022-08-01 15:30:00,52.77,52.77,52.68,52.69,82333.0,47.0117,47.0117,46.9315,46.9404,82333.0
2022-08-02 09:30:00,52.71,52.75,52.53,52.6,78717.0,46.9582,46.9938,46.7979,46.8602,78717.0
2022-08-02 10:00:00,52.6,52.63,52.48,52.52,72885.0,46.8602,46.8869,46.7533,46.7889,72885.0
2022-08-02 10:30:00,52.52,52.54,52.46,52.5,45928.0,46.7889,46.8068,46.7355,46.7711,45928.0
2022-08-02 11:00:00,52.5,52.54,52.45,52.52,35448.0,46.7711,46.8068,46.7266,46.7889,35448.0
2022-08-02 11:30:00,52.53,52.55,52.41,52.42,78722.0,46.7979,46.8157,46.6909,46.6999,78722.0
2022-08-02 12:00:00,52.43,52.5,52.41,52.5,77249.0,46.7088,46.7711,46.6909,46.7711,77249.0
2022-08-02 12:30:00,52.5,52.5,52.44,52.46,157906.0,46.7711,46.7711,46.7177,46.7355,157906.0
2022-08-02 13:00:00,52.46,52.46,52.35,52.36,17531.0,46.7355,46.7355,46.6375,46.6464,17531.0
2022-08-02 13:30:00,52.36,52.37,52.24,52.29,268513.0,46.6464,46.6553,46.5395,46.584,268513.0
2022-08-02 14:00:00,52.29,52.29,52.21,52.23,290585.0,46.584,46.584,46.5128,46.5306,290585.0
2022-08-02 14:30:00,52.24,52.26,52.21,52.23,129526.0,46.5395,46.5573,46.5128,46.5306,129526.0
2022-08-02 15:00:00,52.23,52.25,52.19,52.21,169808.0,46.5306,46.5484,46.495,46.5128,169808.0
2022-08-02 15:30:00,52.21,52.21,52.11,52.12,145430.0,46.5128,46.5128,46.4237,46.4326,145430.0
2022-08-03 09:30:00,52.16,52.28,52.11,52.26,116223.0,46.4682,46.5751,46.4237,46.5573,116223.0
2022-08-03 10:00:00,52.23,52.26,52.0,52.11,97025.0,46.5306,46.5573,46.3257,46.4237,97025.0
2022-08-03 10:30:00,52.12,52.15,52.07,52.09,35953.0,46.4326,46.4593,46.388,46.4059,35953.0
2022-08-03 11:00:00,52.1,52.17,52.1,52.15,14169.0,46.4148,46.4771,46.4148,46.4593,14169.0
2022-08-03 11:30:00,52.15,52.21,52.14,52.19,23316.0,46.4593,46.5128,46.4504,46.495,23316.0
2022-08-03 12:00:00,52.19,52.28,52.18,52.24,28912.0,46.495,46.5751,46.486,46.5395,28912.0
2022-08-03 12:30:00,52.23,52.25,52.21,52.22,48562.0,46.5306,46.5484,46.5128,46.5217,48562.0
2022-08-03 13:00:00,52.22,52.24,52.21,52.23,28478.0,46.5217,46.5395,46.5128,46.5306,28478.0
2022-08-03 13:30:00,52.23,52.32,52.23,52.32,53042.0,46.5306,46.6108,46.5306,46.6108,53042.0
2022-08-03 14:00:00,52.32,52.33,52.3,52.32,86032.0,46.6108,46.6197,46.5929,46.6108,86032.0
2022-08-03 14:30:00,52.33,52.39,52.31,52.38,156445.0,46.6197,46.6731,46.6019,46.6642,156445.0
2022-08-03 15:00:00,52.38,52.44,52.37,52.42,93917.0,46.6642,46.7177,46.6553,46.6999,93917.0
2022-08-03 15:30:00,52.42,52.49,52.41,52.48,134768.0,46.6999,46.7622,46.6909,46.7533,134768.0
2022-08-04 09:30:00,52.53,52.53,52.45,52.5,112783.0,46.7979,46.7979,46.7266,46.7711,112783.0
2022-08-04 10:00:00,52.5,52.53,52.45,52.47,60204.0,46.7711,46.7979,46.7266,46.7444,60204.0
2022-08-04 10:30:00,52.48,52.6,52.47,52.57,29338.0,46.7533,46.8602,46.7444,46.8335,29338.0
2022-08-04 11:00:00,52.57,52.59,52.54,52.54,55868.0,46.8335,46.8513,46.8068,46.8068,55868.0
2022-08-04 11:30:00,52.55,52.55,52.48,52.53,48164.0,46.8157,46.8157,46.7533,46.7979,48164.0
2022-08-04 12:00:00,52.53,52.63,52.52,52.62,22766.0,46.7979,46.8869,46.7889,46.878,22766.0
2022-08-04 12:30:00,52.6,52.6,52.51,52.54,23689.0,46.8602,46.8602,46.78,46.8068,23689.0
2022-08-04 13:00:00,52.53,52.55,52.5,52.55,106178.0,46.7979,46.8157,46.7711,46.8157,106178.0
2022-08-04 13:30:00,52.55,52.59,52.54,52.58,45092.0,46.8157,46.8513,46.8068,46.8424,45092.0
2022-08-04 14:00:00,52.58,52.63,52.56,52.63,17424.0,46.8424,46.8869,46.8246,46.8869,17424.0
2022-08-04 14:30:00,52.64,52.68,52.63,52.67,181234.0,46.8958,46.9315,46.8869,46.9226,181234.0
2022-08-04 15:00:00,52.66,52.71,52.66,52.7,52288.0,46.9137,46.9582,46.9137,46.9493,52288.0
2022-08-04 15:30:00,52.7,52.73,52.66,52.72,63703.0,46.9493,46.976,46.9137,46.9671,63703.0
2022-08-05 09:30:00,52.12,52.14,52.04,52.09,82534.0,46.4326,46.4504,46.3613,46.4059,82534.0
2022-08-05 10:00:00,52.08,52.14,52.06,52.09,77844.0,46.397,46.4504,46.3791,46.4059,77844.0
2022-08-05 10:30:00,52.08,52.1,52.04,52.05,35730.0,46.397,46.4148,46.3613,46.3702,35730.0
2022-08-05 11:00:00,52.06,52.07,51.94,51.96,67737.0,46.3791,46.388,46.2722,46.2901,67737.0
2022-08-05 11:30:00,51.95,51.97,51.93,51.97,11358.0,46.2811,46.299,46.2633,46.299,11358.0
2022-08-05 12:00:00,51.94,52.0,51.94,51.98,17078.0,46.2722,46.3257,46.2722,46.3079,17078.0
2022-08-05 12:30:00,51.98,52.06,51.97,52.05,29920.0,46.3079,46.3791,46.299,46.3702,29920.0
2022-08-05 13:00:00,52.05,52.11,52.05,52.09,14784.0,46.3702,46.4237,46.3702,46.4059,14784.0
2022-08-05 13:30:00,52.1,52.14,52.1,52.14,114255.0,46.4148,46.4504,46.4148,46.4504,114255.0
2022-08-05 14:00:00,52.14,52.15,52.11,52.13,130165.0,46.4504,46.4593,46.4237,46.4415,130165.0
2022-08-05 14:30:00,52.13,52.16,52.07,52.11,192090.0,46.4415,46.4682,46.388,46.4237,192090.0
2022-08-05 15:00:00,52.11,52.14,52.09,52.14,23225.0,46.4237,46.4504,46.4059,46.4504,23225.0
2022-08-05 15:30:00,52.14,52.16,52.13,52.14,83898.0,46.4504,46.4682,46.4415,46.4504,83898.0
2022-08-08 09:30:00,52.31,52.41,52.29,52.41,129971.0,46.6019,46.6909,46.584,46.6909,129971.0
2022-08-08 10:00:00,52.41,52.45,52.39,52.41,151042.0,46.6909,46.7266,46.6731,46.6909,151042.0
2022-08-08 10:30:00,52.41,52.41,52.34,52.35,52350.0,46.6909,46.6909,46.6286,46.6375,52350.0
2022-08-08 11:00:00,52.35,52.38,52.31,52.32,53761.0,46.6375,46.6642,46.6019,46.6108,53761.0
2022-08-08 11:30:00,52.33,52.34,52.29,52.31,64784.0,46.6197,46.6286,46.584,46.6019,64784.0
2022-08-08 12:00:00,52.3,52.33,52.28,52.33,39282.0,46.5929,46.6197,46.5751,46.6197,39282.0
2022-08-08 12:30:00,52.33,52.35,52.32,52.33,50701.0,46.6197,46.6375,46.6108,46.6197,50701.0
2022-08-08 13:00:00,52.34,52.35,52.33,52.34,31360.0,46.6286,46.6375,46.6197,46.6286,31360.0
2022-08-08 13:30:00,52.35,52.35,52.34,52.35,48803.0,46.6375,46.6375,46.6286,46.6375,48803.0
2022-08-08 14:00:00,52.35,52.36,52.34,52.36,47148.0,46.6375,46.6464,46.6286,46.6464,47148.0
2022-08-08 14:30:00,52.36,52.36,52.3,52.33,161689.0,46.6464,46.6464,46.5929,46.6197,161689.0
2022-08-08 15:00:00,52.33,52.35,52.31,52.31,106188.0,46.6197,46.6375,46.6019,46.6019,106188.0
2022-08-08 15:30:00,52.32,52.33,52.29,52.29,152629.0,46.6108,46.6197,46.584,46.584,152629.0
2022-08-09 09:30:00,52.14,52.15,52.06,52.08,107502.0,46.4504,46.4593,46.3791,46.397,107502.0
2022-08-09 10:00:00,52.08,52.13,52.07,52.13,44841.0,46.397,46.4415,46.388,46.4415,44841.0
2022-08-09 10:30:00,52.12,52.19,52.12,52.15,48149.0,46.4326,46.495,46.4326,46.4593,48149.0
2022-08-09 11:00:00,52.16,52.16,52.11,52.15,12212.0,46.4682,46.4682,46.4237,46.4593,12212.0
2022-08-09 11:30:00,52.15,52.16,52.14,52.15,10183.0,46.4593,46.4682,46.4504,46.4593,10183.0
2022-08-09 12:00:00,52.15,52.16,52.14,52.15,32209.0,46.4593,46.4682,46.4504,46.4593,32209.0
2022-08-09 12:30:00,52.15,52.16,52.11,52.13,44119.0,46.4593,46.4682,46.4237,46.4415,44119.0
2022-08-09 13:00:00,52.13,52.16,52.11,52.13,17807.0,46.4415,46.4682,46.4237,46.4415,17807.0
2022-08-09 13:30:00,52.13,52.16,52.11,52.16,23437.0,46.4415,46.4682,46.4237,46.4682,23437.0
2022-08-09 14:00:00,52.15,52.16,52.12,52.13,14362.0,46.4593,46.4682,46.4326,46.4415,14362.0
2022-08-09 14:30:00,52.13,52.16,52.12,52.14,135510.0,46.4415,46.4682,46.4326,46.4504,135510.0
2022-08-09 15:00:00,52.14,52.17,52.13,52.16,33394.0,46.4504,46.4771,46.4415,46.4682,33394.0
2022-08-09 15:30:00,52.16,52.18,52.12,52.13,56507.0,46.4682,46.486,46.4326,46.4415,56507.0
2022-08-10 09:30:00,52.43,52.65,52.38,52.6,104687.0,46.7088,46.9048,46.6642,46.8602,104687.0
2022-08-10 10:00:00,52.6,52.65,52.59,52.64,59647.0,46.8602,46.9048,46.8513,46.8958,59647.0
2022-08-10 10:30:00,52.64,52.64,52.57,52.59,102495.0,46.8958,46.8958,46.8335,46.8513,102495.0
2022-08-10 11:00:00,52.59,52.59,52.5,52.51,50746.0,46.8513,46.8513,46.7711,46.78,50746.0
2022-08-10 11:30:00,52.52,52.53,52.47,52.49,128403.0,46.7889,46.7979,46.7444,46.7622,128403.0
2022-08-10 12:00:00,52.48,52.49,52.46,52.49,8385.0,46.7533,46.7622,46.7355,46.7622,8385.0
2022-08-10 12:30:00,52.49,52.53,52.49,52.52,26179.0,46.7622,46.7979,46.7622,46.7889,26179.0
2022-08-10 13:00:00,52.53,52.61,52.53,52.6,29360.0,46.7979,46.8691,46.7979,46.8602,29360.0
2022-08-10 13:30:00,52.58,52.59,52.48,52.48,24624.0,46.8424,46.8513,46.7533,46.7533,24624.0
2022-08-10 14:00:00,52.48,52.48,52.39,52.4,240189.0,46.7533,46.7533,46.6731,46.682,240189.0
2022-08-10 14:30:00,52.41,52.45,52.41,52.43,99395.0,46.6909,46.7266,46.6909,46.7088,99395.0
2022-08-10 15:00:00,52.43,52.45,52.4,52.44,36573.0,46.7088,46.7266,46.682,46.7177,36573.0
2022-08-10 15:30:00,52.43,52.54,52.42,52.5,53738.0,46.7088,46.8068,46.6999,46.7711,53738.0
2022-08-11 09:30:00,52.7,52.8,52.69,52.69,387766.0,46.9493,47.0384,46.9404,46.9404,387766.0
2022-08-11 10:00:00,52.7,52.7,52.54,52.56,35803.0,46.9493,46.9493,46.8068,46.8246,35803.0
2022-08-11 10:30:00,52.57,52.57,52.43,52.49,59928.0,46.8335,46.8335,46.7088,46.7622,59928.0
2022-08-11 11:00:00,52.5,52.5,52.36,52.38,40971.0,46.7711,46.7711,46.6464,46.6642,40971.0
2022-08-11 11:30:00,52.38,52.42,52.38,52.4,59246.0,46.6642,46.6999,46.6642,46.682,59246.0
2022-08-11 12:00:00,52.4,52.4,52.34,52.38,130752.0,46.682,46.682,46.6286,46.6642,130752.0
2022-08-11 12:30:00,52.38,52.42,52.36,52.42,77017.0,46.6642,46.6999,46.6464,46.6999,77017.0
2022-08-11 13:00:00,52.42,52.42,52.33,52.33,109582.0,46.6999,46.6999,46.6197,46.6197,109582.0
2022-08-11 13:30:00,52.34,52.37,52.31,52.32,71715.0,46.6286,46.6553,46.6019,46.6108,71715.0
2022-08-11 14:00:00,52.32,52.32,52.24,52.25,74291.0,46.6108,46.6108,46.5395,46.5484,74291.0
2022-08-11 14:30:00,52.24,52.26,52.22,52.23,120371.0,46.5395,46.5573,46.5217,46.5306,120371.0
2022-08-11 15:00:00,52.23,52.26,52.22,52.26,107868.0,46.5306,46.5573,46.5217,46.5573,107868.0
2022-08-11 15:30:00,52.26,52.26,52.21,52.22,42020.0,46.5573,46.5573,46.5128,46.5217,42020.0
2022-08-12 09:30:00,52.47,52.5,52.43,52.5,55348.0,46.7444,46.7711,46.7088,46.7711,55348.0
2022-08-12 10:00:00,52.47,52.47,52.34,52.37,113458.0,46.7444,46.7444,46.6286,46.6553,113458.0
2022-08-12 10:30:00,52.37,52.45,52.36,52.38,59272.0,46.6553,46.7266,46.6464,46.6642,59272.0
2022-08-12 11:00:00,52.37,52.48,52.36,52.46,39987.0,46.6553,46.7533,46.6464,46.7355,39987.0
2022-08-12 11:30:00,52.47,52.48,52.45,52.47,5229.0,46.7444,46.7533,46.7266,46.7444,5229.0
2022-08-12 12:00:00,52.46,52.49,52.44,52.46,20175.0,46.7355,46.7622,46.7177,46.7355,20175.0
2022-08-12 12:30:00,52.46,52.47,52.44,52.47,17934.0,46.7355,46.7444,46.7177,46.7444,17934.0
2022-08-12 13:00:00,52.46,52.5,52.44,52.49,11189.0,46.7355,46.7711,46.7177,46.7622,11189.0
2022-08-12 13:30:00,52.49,52.52,52.48,52.5,38679.0,46.7622,46.7889,46.7533,46.7711,38679.0
2022-08-12 14:00:00,52.5,52.54,52.5,52.54,211717.0,46.7711,46.8068,46.7711,46.8068,211717.0
2022-08-12 14:30:00,52.53,52.56,52.53,52.55,108450.0,46.7979,46.8246,46.7979,46.8157,108450.0
2022-08-12 15:00:00,52.55,52.59,52.54,52.58,53104.0,46.8157,46.8513,46.8068,46.8424,53104.0
2022-08-12 15:30:00,52.58,52.64,52.57,52.64,84064.0,46.8424,46.8958,46.8335,46.8958,84064.0
2022-08-15 09:30:00,52.73,52.78,52.61,52.73,65974.0,46.976,47.0206,46.8691,46.976,65974.0
2022-08-15 10:00:00,52.74,52.77,52.73,52.75,96118.0,46.9849,47.0117,46.976,46.9938,96118.0
2022-08-15 10:30:00,52.75,52.75,52.7,52.72,28220.0,46.9938,46.9938,46.9493,46.9671,28220.0
2022-08-15 11:00:00,52.73,52.77,52.73,52.77,16318.0,46.976,47.0117,46.976,47.0117,16318.0
2022-08-15 11:30:00,52.78,52.8,52.75,52.77,24613.0,47.0206,47.0384,46.9938,47.0117,24613.0
2022-08-15 12:00:00,52.77,52.77,52.74,52.76,46766.0,47.0117,47.0117,46.9849,47.0028,46766.0
2022-08-15 12:30:00,52.76,52.79,52.75,52.76,45805.0,47.0028,47.0295,46.9938,47.0028,45805.0
2022-08-15 13:00:00,52.75,52.76,52.74,52.75,58208.0,46.9938,47.0028,46.9849,46.9938,58208.0
2022-08-15 13:30:00,52.74,52.75,52.71,52.73,113562.0,46.9849,46.9938,46.9582,46.976,113562.0
2022-08-15 14:00:00,52.73,52.74,52.71,52.72,82263.0,46.976,46.9849,46.9582,46.9671,82263.0
2022-08-15 14:30:00,52.72,52.73,52.7,52.71,88937.0,46.9671,46.976,46.9493,46.9582,88937.0
2022-08-15 15:00:00,52.71,52.72,52.7,52.72,30054.0,46.9582,46.9671,46.9493,46.9671,30054.0
2022-08-15 15:30:00,52.72,52.74,52.7,52.71,36834.0,46.9671,46.9849,46.9493,46.9582,36834.0
2022-08-16 09:30:00,52.57,52.57,52.36,52.38,139402.0,46.8335,46.8335,46.6464,46.6642,139402.0
2022-08-16 10:00:00,52.38,52.45,52.36,52.4,102921.0,46.6642,46.7266,46.6464,46.682,102921.0
2022-08-16 10:30:00,52.39,52.42,52.37,52.39,72189.0,46.6731,46.6999,46.6553,46.6731,72189.0
2022-08-16 11:00:00,52.4,52.5,52.4,52.48,63462.0,46.682,46.7711,46.682,46.7533,63462.0
2022-08-16 11:30:00,52.48,52.51,52.46,52.48,9288.0,46.7533,46.78,46.7355,46.7533,9288.0
2022-08-16 12:00:00,52.48,52.55,52.47,52.55,31515.0,46.7533,46.8157,46.7444,46.8157,31515.0
2022-08-16 12:30:00,52.54,52.57,52.53,52.57,19447.0,46.8068,46.8335,46.7979,46.8335,19447.0
2022-08-16 13:00:00,52.56,52.56,52.52,52.54,13823.0,46.8246,46.8246,46.7889,46.8068,13823.0
2022-08-16 13:30:00,52.54,52.57,52.53,52.55,251820.0,46.8068,46.8335,46.7979,46.8157,251820.0
2022-08-16 14:00:00,52.55,52.57,52.53,52.54,117460.0,46.8157,46.8335,46.7979,46.8068,117460.0
2022-08-16 14:30:00,52.54,52.54,52.48,52.51,585252.0,46.8068,46.8068,46.7533,46.78,585252.0
2022-08-16 15:00:00,52.5,52.52,52.5,52.52,118409.0,46.7711,46.7889,46.7711,46.7889,118409.0
2022-08-16 15:30:00,52.52,52.56,52.51,52.54,112892.0,46.7889,46.8246,46.78,46.8068,112892.0
2022-08-17 09:30:00,52.23,52.24,52.16,52.18,54850.0,46.5306,46.5395,46.4682,46.486,54850.0
2022-08-17 10:00:00,52.18,52.2,52.18,52.19,18721.0,46.486,46.5039,46.486,46.495,18721.0
2022-08-17 10:30:00,52.17,52.18,52.12,52.12,18157.0,46.4771,46.486,46.4326,46.4326,18157.0
2022-08-17 11:00:00,52.12,52.13,52.08,52.11,17453.0,46.4326,46.4415,46.397,46.4237,17453.0
2022-08-17 11:30:00,52.11,52.12,52.07,52.08,53353.0,46.4237,46.4326,46.388,46.397,53353.0
2022-08-17 12:00:00,52.07,52.08,52.04,52.06,48083.0,46.388,46.397,46.3613,46.3791,48083.0
2022-08-17 12:30:00,52.07,52.14,52.06,52.14,243960.0,46.388,46.4504,46.3791,46.4504,243960.0
2022-08-17 13:00:00,52.12,52.13,52.08,52.12,43441.0,46.4326,46.4415,46.397,46.4326,43441.0
2022-08-17 13:30:00,52.12,52.13,52.08,52.1,45293.0,46.4326,46.4415,46.397,46.4148,45293.0
2022-08-17 14:00:00,52.1,52.27,52.09,52.25,148342.0,46.4148,46.5662,46.4059,46.5484,148342.0
2022-08-17 14:30:00,52.25,52.3,52.2,52.2,97520.0,46.5484,46.5929,46.5039,46.5039,97520.0
2022-08-17 15:00:00,52.19,52.21,52.14,52.16,58888.0,46.495,46.5128,46.4504,46.4682,58888.0
2022-08-17 15:30:00,52.16,52.16,52.12,52.14,43387.0,46.4682,46.4682,46.4326,46.4504,43387.0
2022-08-18 09:30:00,52.26,52.34,52.24,52.28,71783.0,46.5573,46.6286,46.5395,46.5751,71783.0
2022-08-18 10:00:00,52.29,52.33,52.27,52.28,78483.0,46.584,46.6197,46.5662,46.5751,78483.0
2022-08-18 10:30:00,52.28,52.34,52.26,52.34,264168.0,46.5751,46.6286,46.5573,46.6286,264168.0
2022-08-18 11:00:00,52.34,52.37,52.33,52.34,14136.0,46.6286,46.6553,46.6197,46.6286,14136.0
2022-08-18 11:30:00,52.34,52.35,52.32,52.34,27881.0,46.6286,46.6375,46.6108,46.6286,27881.0
2022-08-18 12:00:00,52.34,52.34,52.28,52.3,18169.0,46.6286,46.6286,46.5751,46.5929,18169.0
2022-08-18 12:30:00,52.3,52.31,52.25,52.26,16890.0,46.5929,46.6019,46.5484,46.5573,16890.0
2022-08-18 13:00:00,52.26,52.31,52.25,52.25,68985.0,46.5573,46.6019,46.5484,46.5484,68985.0
2022-08-18 13:30:00,52.27,52.27,52.23,52.23,86771.0,46.5662,46.5662,46.5306,46.5306,86771.0
2022-08-18 14:00:00,52.23,52.24,52.22,52.23,33397.0,46.5306,46.5395,46.5217,46.5306,33397.0
2022-08-18 14:30:00,52.24,52.24,52.21,52.23,427301.0,46.5395,46.5395,46.5128,46.5306,427301.0
2022-08-18 15:00:00,52.23,52.24,52.22,52.22,49853.0,46.5306,46.5395,46.5217,46.5217,49853.0
2022-08-18 15:30:00,52.23,52.25,52.22,52.22,149610.0,46.5306,46.5484,46.5217,46.5217,149610.0
2022-08-19 09:30:00,51.9,51.9,51.8,51.83,56265.0,46.2366,46.2366,46.1475,46.1742,56265.0
2022-08-19 10:00:00,51.83,51.84,51.78,51.79,17453.0,46.1742,46.1831,46.1297,46.1386,17453.0
2022-08-19 10:30:00,51.79,51.79,51.72,51.73,46339.0,46.1386,46.1386,46.0762,46.0851,46339.0
2022-08-19 11:00:00,51.73,51.76,51.71,51.75,29257.0,46.0851,46.1119,46.0673,46.103,29257.0
2022-08-19 11:30:00,51.76,51.81,51.75,51.8,9417.0,46.1119,46.1564,46.103,46.1475,9417.0
2022-08-19 12:00:00,51.81,51.84,51.81,51.84,16528.0,46.1564,46.1831,46.1564,46.1831,16528.0
2022-08-19 12:30:00,51.84,51.87,51.83,51.83,16341.0,46.1831,46.2099,46.1742,46.1742,16341.0
2022-08-19 13:00:00,51.84,51.86,51.82,51.83,15114.0,46.1831,46.201,46.1653,46.1742,15114.0
2022-08-19 13:30:00,51.83,51.85,51.81,51.85,20493.0,46.1742,46.1921,46.1564,46.1921,20493.0
2022-08-19 14:00:00,51.84,51.85,51.82,51.83,48711.0,46.1831,46.1921,46.1653,46.1742,48711.0
2022-08-19 14:30:00,51.84,51.84,51.8,51.81,46557.0,46.1831,46.1831,46.1475,46.1564,46557.0
2022-08-19 15:00:00,51.82,51.84,51.79,51.82,43311.0,46.1653,46.1831,46.1386,46.1653,43311.0
2022-08-19 15:30:00,51.84,51.87,51.83,51.83,55935.0,46.1831,46.2099,46.1742,46.1742,55935.0
2022-08-22 09:30:00,51.68,51.79,51.64,51.65,62523.0,46.0406,46.1386,46.005,46.0139,62523.0
2022-08-22 10:00:00,51.64,51.65,51.62,51.64,18015.0,46.005,46.0139,45.9872,46.005,18015.0
2022-08-22 10:30:00,51.63,51.64,51.58,51.58,31253.0,45.9961,46.005,45.9515,45.9515,31253.0
2022-08-22 11:00:00,51.58,51.6,51.56,51.57,53605.0,45.9515,45.9693,45.9337,45.9426,53605.0
2022-08-22 11:30:00,51.55,51.59,51.54,51.58,44772.0,45.9248,45.9604,45.9159,45.9515,44772.0
2022-08-22 12:00:00,51.58,51.59,51.57,51.58,62521.0,45.9515,45.9604,45.9426,45.9515,62521.0
2022-08-22 12:30:00,51.58,51.58,51.53,51.54,56954.0,45.9515,45.9515,45.907,45.9159,56954.0
2022-08-22 13:00:00,51.54,51.56,51.53,51.54,26141.0,45.9159,45.9337,45.907,45.9159,26141.0
2022-08-22 13:30:00,51.55,51.56,51.52,51.52,75297.0,45.9248,45.9337,45.8981,45.8981,75297.0
2022-08-22 14:00:00,51.53,51.53,51.5,51.52,27541.0,45.907,45.907,45.8802,45.8981,27541.0
2022-08-22 14:30:00,51.52,51.52,51.49,51.52,82377.0,45.8981,45.8981,45.8713,45.8981,82377.0
2022-08-22 15:00:00,51.52,51.54,51.51,51.54,207747.0,45.8981,45.9159,45.8892,45.9159,207747.0
2022-08-22 15:30:00,51.54,51.56,51.51,51.54,82619.0,45.9159,45.9337,45.8892,45.9159,82619.0
2022-08-23 09:30:00,51.49,51.59,51.43,51.58,98387.0,45.8713,45.9604,45.8179,45.9515,98387.0
2022-08-23 10:00:00,51.57,51.74,51.57,51.63,190794.0,45.9426,46.0941,45.9426,45.9961,190794.0
2022-08-23 10:30:00,51.63,51.7,51.62,51.68,30874.0,45.9961,46.0584,45.9872,46.0406,30874.0
2022-08-23 11:00:00,51.69,51.74,51.68,51.72,17519.0,46.0495,46.0941,46.0406,46.0762,17519.0
2022-08-23 11:30:00,51.72,51.73,51.69,51.69,18198.0,46.0762,46.0851,46.0495,46.0495,18198.0
2022-08-23 12:00:00,51.7,51.72,51.69,51.71,97728.0,46.0584,46.0762,46.0495,46.0673,97728.0
2022-08-23 12:30:00,51.71,51.73,51.68,51.69,13376.0,46.0673,46.0851,46.0406,46.0495,13376.0
2022-08-23 13:00:00,51.7,51.7,51.6,51.61,31958.0,46.0584,46.0584,45.9693,45.9782,31958.0
2022-08-23 13:30:00,51.61,51.62,51.58,51.59,65548.0,45.9782,45.9872,45.9515,45.9604,65548.0
2022-08-23 14:00:00,51.59,51.62,51.58,51.6,45046.0,45.9604,45.9872,45.9515,45.9693,45046.0
2022-08-23 14:30:00,51.59,51.6,51.56,51.58,66403.0,45.9604,45.9693,45.9337,45.9515,66403.0
2022-08-23 15:00:00,51.57,51.61,51.57,51.59,31974.0,45.9426,45.9782,45.9426,45.9604,31974.0
2022-08-23 15:30:00,51.58,51.59,51.52,51.52,43664.0,45.9515,45.9604,45.8981,45.8981,43664.0
2022-08-24 09:30:00,51.46,51.47,51.41,51.43,68732.0,45.8446,45.8535,45.8001,45.8179,68732.0
2022-08-24 10:00:00,51.44,51.48,51.42,51.44,20587.0,45.8268,45.8624,45.809,45.8268,20587.0
2022-08-24 10:30:00,51.42,51.43,51.37,51.38,57351.0,45.809,45.8179,45.7644,45.7733,57351.0
2022-08-24 11:00:00,51.38,51.47,51.37,51.47,22290.0,45.7733,45.8535,45.7644,45.8535,22290.0
2022-08-24 11:30:00,51.45,51.46,51.34,51.42,508678.0,45.8357,45.8446,45.7377,45.809,508678.0
2022-08-24 12:00:00,51.42,51.46,51.42,51.43,40711.0,45.809,45.8446,45.809,45.8179,40711.0
2022-08-24 12:30:00,51.42,51.43,51.39,51.41,17134.0,45.809,45.8179,45.7823,45.8001,17134.0
2022-08-24 13:00:00,51.41,51.42,51.37,51.39,79321.0,45.8001,45.809,45.7644,45.7823,79321.0
2022-08-24 13:30:00,51.38,51.44,51.37,51.44,36951.0,45.7733,45.8268,45.7644,45.8268,36951.0
2022-08-24 14:00:00,51.43,51.44,51.41,51.42,118997.0,45.8179,45.8268,45.8001,45.809,118997.0
2022-08-24 14:30:00,51.43,51.43,51.41,51.41,75143.0,45.8179,45.8179,45.8001,45.8001,75143.0
2022-08-24 15:00:00,51.41,51.44,51.41,51.41,67722.0,45.8001,45.8268,45.8001,45.8001,67722.0
2022-08-24 15:30:00,51.4,51.42,51.39,51.42,21492.0,45.7912,45.809,45.7823,45.809,21492.0
2022-08-25 09:30:00,51.5,51.52,51.42,51.47,84795.0,45.8802,45.8981,45.809,45.8535,84795.0
2022-08-25 10:00:00,51.47,51.53,51.46,51.5,59460.0,45.8535,45.907,45.8446,45.8802,59460.0
2022-08-25 10:30:00,51.5,51.51,51.46,51.51,54508.0,45.8802,45.8892,45.8446,45.8892,54508.0
2022-08-25 11:00:00,51.52,51.59,51.5,51.59,41971.0,45.8981,45.9604,45.8802,45.9604,41971.0
2022-08-25 11:30:00,51.59,51.62,51.58,51.6,73836.0,45.9604,45.9872,45.9515,45.9693,73836.0
2022-08-25 12:00:00,51.6,51.63,51.59,51.62,84234.0,45.9693,45.9961,45.9604,45.9872,84234.0
2022-08-25 12:30:00,51.62,51.66,51.61,51.64,71872.0,45.9872,46.0228,45.9782,46.005,71872.0
2022-08-25 13:00:00,51.65,51.74,51.65,51.73,82812.0,46.0139,46.0941,46.0139,46.0851,82812.0
2022-08-25 13:30:00,51.73,51.8,51.73,51.79,71840.0,46.0851,46.1475,46.0851,46.1386,71840.0
2022-08-25 14:00:00,51.79,51.84,51.78,51.84,86132.0,46.1386,46.1831,46.1297,46.1831,86132.0
2022-08-25 14:30:00,51.84,51.88,51.83,51.88,129006.0,46.1831,46.2188,46.1742,46.2188,129006.0
2022-08-25 15:00:00,51.88,51.88,51.79,51.8,59312.0,46.2188,46.2188,46.1386,46.1475,59312.0
2022-08-25 15:30:00,51.79,51.85,51.78,51.85,133483.0,46.1386,46.1921,46.1297,46.1921,133483.0
2022-08-26 09:30:00,51.74,51.77,51.69,51.77,84119.0,46.0941,46.1208,46.0495,46.1208,84119.0
2022-08-26 10:00:00,51.74,51.83,51.55,51.57,94804.0,46.0941,46.1742,45.9248,45.9426,94804.0
2022-08-26 10:30:00,51.57,51.66,51.55,51.63,55341.0,45.9426,46.0228,45.9248,45.9961,55341.0
2022-08-26 11:00:00,51.63,51.68,51.62,51.65,23774.0,45.9961,46.0406,45.9872,46.0139,23774.0
2022-08-26 11:30:00,51.66,51.72,51.64,51.67,22031.0,46.0228,46.0762,46.005,46.0317,22031.0
2022-08-26 12:00:00,51.68,51.68,51.61,51.62,14489.0,46.0406,46.0406,45.9782,45.9872,14489.0
2022-08-26 12:30:00,51.61,51.62,51.56,51.59,29599.0,45.9782,45.9872,45.9337,45.9604,29599.0
2022-08-26 13:00:00,51.58,51.6,51.55,51.59,20370.0,45.9515,45.9693,45.9248,45.9604,20370.0
2022-08-26 13:30:00,51.6,51.6,51.57,51.59,56112.0,45.9693,45.9693,45.9426,45.9604,56112.0
2022-08-26 14:00:00,51.59,51.61,51.58,51.58,47021.0,45.9604,45.9782,45.9515,45.9515,47021.0
2022-08-26 14:30:00,51.59,51.6,51.56,51.56,25589.0,45.9604,45.9693,45.9337,45.9337,25589.0
2022-08-26 15:00:00,51.56,51.56,51.5,51.52,151206.0,45.9337,45.9337,45.8802,45.8981,151206.0
2022-08-26 15:30:00,51.52,51.54,51.51,51.52,22225.0,45.8981,45.9159,45.8892,45.8981,22225.0
2022-08-29 09:30:00,51.35,51.35,51.26,51.26,122870.0,45.7466,45.7466,45.6664,45.6664,122870.0
2022-08-29 10:00:00,51.26,51.29,51.26,51.26,141994.0,45.6664,45.6932,45.6664,45.6664,141994.0
2022-08-29 10:30:00,51.26,51.26,51.19,51.23,89279.0,45.6664,45.6664,45.6041,45.6397,89279.0
2022-08-29 11:00:00,51.21,51.27,51.21,51.25,49424.0,45.6219,45.6753,45.6219,45.6575,49424.0
2022-08-29 11:30:00,51.24,51.25,51.19,51.23,75875.0,45.6486,45.6575,45.6041,45.6397,75875.0
2022-08-29 12:00:00,51.23,51.25,51.21,51.24,26481.0,45.6397,45.6575,45.6219,45.6486,26481.0
2022-08-29 12:30:00,51.25,51.28,51.24,51.28,31745.0,45.6575,45.6843,45.6486,45.6843,31745.0
2022-08-29 13:00:00,51.29,51.31,51.27,51.28,24336.0,45.6932,45.711,45.6753,45.6843,24336.0
2022-08-29 13:30:00,51.27,51.3,51.27,51.29,33349.0,45.6753,45.7021,45.6753,45.6932,33349.0
2022-08-29 14:00:00,51.3,51.3,51.27,51.27,34173.0,45.7021,45.7021,45.6753,45.6753,34173.0
2022-08-29 14:30:00,51.28,51.3,51.26,51.29,129890.0,45.6843,45.7021,45.6664,45.6932,129890.0
2022-08-29 15:00:00,51.29,51.3,51.24,51.24,114547.0,45.6932,45.7021,45.6486,45.6486,114547.0
2022-08-29 15:30:00,51.24,51.25,51.22,51.24,43209.0,45.6486,45.6575,45.6308,45.6486,43209.0
2022-08-30 09:30:00,51.32,51.38,51.28,51.34,50990.0,45.7199,45.7733,45.6843,45.7377,50990.0
2022-08-30 10:00:00,51.34,51.34,51.18,51.2,65044.0,45.7377,45.7377,45.5952,45.613,65044.0
2022-08-30 10:30:00,51.19,51.19,51.05,51.12,91262.0,45.6041,45.6041,45.4794,45.5417,91262.0
2022-08-30 11:00:00,51.13,51.17,51.06,51.16,34139.0,45.5506,45.5863,45.4883,45.5773,34139.0
2022-08-30 11:30:00,51.16,51.22,51.16,51.19,16281.0,45.5773,45.6308,45.5773,45.6041,16281.0
2022-08-30 12:00:00,51.18,51.2,51.16,51.19,23513.0,45.5952,45.613,45.5773,45.6041,23513.0
2022-08-30 12:30:00,51.19,51.23,51.18,51.23,21965.0,45.6041,45.6397,45.5952,45.6397,21965.0
2022-08-30 13:00:00,51.22,51.23,51.15,51.16,26313.0,45.6308,45.6397,45.5684,45.5773,26313.0
2022-08-30 13:30:00,51.16,51.17,51.12,51.14,25443.0,45.5773,45.5863,45.5417,45.5595,25443.0
2022-08-30 14:00:00,51.14,51.18,51.13,51.17,37937.0,45.5595,45.5952,45.5506,45.5863,37937.0
2022-08-30 14:30:00,51.18,51.21,51.16,51.21,59313.0,45.5952,45.6219,45.5773,45.6219,59313.0
2022-08-30 15:00:00,51.21,51.23,51.19,51.2,37631.0,45.6219,45.6397,45.6041,45.613,37631.0
2022-08-30 15:30:00,51.19,51.24,51.18,51.23,42879.0,45.6041,45.6486,45.5952,45.6397,42879.0
2022-08-31 09:30:00,51.15,51.22,51.12,51.22,98271.0,45.5684,45.6308,45.5417,45.6308,98271.0
2022-08-31 10:00:00,51.2,51.21,51.15,51.16,16081.0,45.613,45.6219,45.5684,45.5773,16081.0
2022-08-31 10:30:00,51.15,51.19,51.15,51.16,40774.0,45.5684,45.6041,45.5684,45.5773,40774.0
2022-08-31 11:00:00,51.16,51.17,51.1,51.14,10727.0,45.5773,45.5863,45.5239,45.5595,10727.0
2022-08-31 11:30:00,51.13,51.14,51.08,51.11,22710.0,45.5506,45.5595,45.5061,45.5328,22710.0
2022-08-31 12:00:00,51.1,51.11,51.07,51.08,11986.0,45.5239,45.5328,45.4972,45.5061,11986.0
2022-08-31 12:30:00,51.08,51.09,51.05,51.07,22349.0,45.5061,45.515,45.4794,45.4972,22349.0
2022-08-31 13:00:00,51.06,51.08,51.05,51.07,14031.0,45.4883,45.5061,45.4794,45.4972,14031.0
2022-08-31 13:30:00,51.07,51.07,51.05,51.07,666331.0,45.4972,45.4972,45.4794,45.4972,666331.0
2022-08-31 14:00:00,51.05,51.06,51.01,51.03,31540.0,45.4794,45.4883,45.4437,45.4615,31540.0
2022-08-31 14:30:00,51.03,51.04,51.0,51.01,72653.0,45.4615,45.4704,45.4348,45.4437,72653.0
2022-08-31 15:00:00,51.0,51.01,50.95,50.98,30582.0,45.4348,45.4437,45.3903,45.417,30582.0
2022-08-31 15:30:00,50.98,50.98,50.83,50.86,263928.0,45.417,45.417,45.2834,45.3101,263928.0
2022-09-01 09:30:00,50.51,50.53,50.46,50.48,62093.0,45.1129,45.1307,45.0682,45.0861,62093.0
2022-09-01 10:00:00,50.46,50.46,50.31,50.37,63302.0,45.0682,45.0682,44.9342,44.9878,63302.0
2022-09-01 10:30:00,50.37,50.39,50.25,50.32,561407.0,44.9878,45.0057,44.8807,44.9432,561407.0
2022-09-01 11:00:00,50.31,50.4,50.3,50.36,424352.0,44.9342,45.0146,44.9253,44.9789,424352.0
2022-09-01 11:30:00,50.36,50.4,50.33,50.4,30679.0,44.9789,45.0146,44.9521,45.0146,30679.0
2022-09-01 12:00:00,50.4,50.45,50.39,50.45,42607.0,45.0146,45.0593,45.0057,45.0593,42607.0
2022-09-01 12:30:00,50.43,50.44,50.4,50.43,12552.0,45.0414,45.0504,45.0146,45.0414,12552.0
2022-09-01 13:00:00,50.43,50.47,50.42,50.45,39532.0,45.0414,45.0771,45.0325,45.0593,39532.0
2022-09-01 13:30:00,50.45,50.47,50.45,50.47,70852.0,45.0593,45.0771,45.0593,45.0771,70852.0
2022-09-01 14:00:00,50.46,50.49,50.44,50.45,69931.0,45.0682,45.095,45.0504,45.0593,69931.0
2022-09-01 14:30:00,50.45,50.47,50.43,50.45,107604.0,45.0593,45.0771,45.0414,45.0593,107604.0
2022-09-01 15:00:00,50.45,50.53,50.44,50.53,257247.0,45.0593,45.1307,45.0504,45.1307,257247.0
2022-09-01 15:30:00,50.52,50.57,50.51,50.55,317452.0,45.1218,45.1665,45.1129,45.1486,317452.0
2022-09-02 09:30:00,50.76,50.89,50.72,50.89,109742.0,45.3362,45.4523,45.3004,45.4523,109742.0
2022-09-02 10:00:00,50.89,50.91,50.79,50.82,488997.0,45.4523,45.4701,45.363,45.3897,488997.0
2022-09-02 10:30:00,50.81,50.83,50.75,50.78,140842.0,45.3808,45.3987,45.3272,45.354,140842.0
2022-09-02 11:00:00,50.77,50.78,50.73,50.74,25436.0,45.3451,45.354,45.3094,45.3183,25436.0
2022-09-02 11:30:00,50.75,50.75,50.66,50.73,13338.0,45.3272,45.3272,45.2468,45.3094,13338.0
2022-09-02 12:00:00,50.72,50.72,50.69,50.72,17931.0,45.3004,45.3004,45.2736,45.3004,17931.0
2022-09-02 12:30:00,50.71,50.72,50.69,50.7,21626.0,45.2915,45.3004,45.2736,45.2826,21626.0
2022-09-02 13:00:00,50.71,50.73,50.7,50.71,293830.0,45.2915,45.3094,45.2826,45.2915,293830.0
2022-09-02 13:30:00,50.72,50.74,50.7,50.72,376270.0,45.3004,45.3183,45.2826,45.3004,376270.0
2022-09-02 14:00:00,50.71,50.72,50.69,50.72,101530.0,45.2915,45.3004,45.2736,45.3004,101530.0
2022-09-02 14:30:00,50.72,50.74,50.7,50.72,145573.0,45.3004,45.3183,45.2826,45.3004,145573.0
2022-09-02 15:00:00,50.73,50.73,50.69,50.7,112230.0,45.3094,45.3094,45.2736,45.2826,112230.0
2022-09-02 15:30:00,50.7,50.7,50.64,50.66,139268.0,45.2826,45.2826,45.229,45.2468,139268.0
2022-09-06 09:30:00,50.47,50.49,50.24,50.28,112765.0,45.0771,45.095,44.8717,44.9074,112765.0
2022-09-06 10:00:00,50.25,50.31,50.16,50.26,87615.0,44.8807,44.9342,44.8003,44.8896,87615.0
2022-09-06 10:30:00,50.25,50.32,50.24,50.28,159540.0,44.8807,44.9432,44.8717,44.9074,159540.0
2022-09-06 11:00:00,50.28,50.34,50.23,50.28,130978.0,44.9074,44.961,44.8628,44.9074,130978.0
2022-09-06 11:30:00,50.29,50.33,50.25,50.25,28841.0,44.9164,44.9521,44.8807,44.8807,28841.0
2022-09-06 12:00:00,50.25,50.27,50.19,50.22,65536.0,44.8807,44.8985,44.8271,44.8539,65536.0
2022-09-06 12:30:00,50.22,50.24,50.2,50.22,25501.0,44.8539,44.8717,44.836,44.8539,25501.0
2022-09-06 13:00:00,50.22,50.25,50.21,50.23,25398.0,44.8539,44.8807,44.8449,44.8628,25398.0
2022-09-06 13:30:00,50.23,50.24,50.18,50.2,39514.0,44.8628,44.8717,44.8181,44.836,39514.0
2022-09-06 14:00:00,50.19,50.25,50.18,50.23,61068.0,44.8271,44.8807,44.8181,44.8628,61068.0
2022-09-06 14:30:00,50.23,50.26,50.21,50.22,78539.0,44.8628,44.8896,44.8449,44.8539,78539.0
2022-09-06 15:00:00,50.22,50.28,50.22,50.26,37001.0,44.8539,44.9074,44.8539,44.8896,37001.0
2022-09-06 15:30:00,50.25,50.26,50.14,50.15,142627.0,44.8807,44.8896,44.7824,44.7913,142627.0
2022-09-07 09:30:00,50.33,50.48,50.33,50.43,63709.0,44.9521,45.0861,44.9521,45.0414,63709.0
2022-09-07 10:00:00,50.41,50.48,50.41,50.47,25372.0,45.0236,45.0861,45.0236,45.0771,25372.0
2022-09-07 10:30:00,50.47,50.51,50.45,50.46,16763.0,45.0771,45.1129,45.0593,45.0682,16763.0
2022-09-07 11:00:00,50.46,50.53,50.45,50.52,158811.0,45.0682,45.1307,45.0593,45.1218,158811.0
2022-09-07 11:30:00,50.52,50.54,50.49,50.51,33505.0,45.1218,45.1397,45.095,45.1129,33505.0
2022-09-07 12:00:00,50.5,50.51,50.49,50.5,117825.0,45.1039,45.1129,45.095,45.1039,117825.0
2022-09-07 12:30:00,50.51,50.54,50.49,50.54,42809.0,45.1129,45.1397,45.095,45.1397,42809.0
2022-09-07 13:00:00,50.54,50.57,50.53,50.57,8837.0,45.1397,45.1665,45.1307,45.1665,8837.0
2022-09-07 13:30:00,50.57,50.62,50.56,50.61,111968.0,45.1665,45.2111,45.1575,45.2022,111968.0
2022-09-07 14:00:00,50.62,50.64,50.61,50.62,16780.0,45.2111,45.229,45.2022,45.2111,16780.0
2022-09-07 14:30:00,50.63,50.64,50.6,50.61,387030.0,45.22,45.229,45.1933,45.2022,387030.0
2022-09-07 15:00:00,50.61,50.62,50.59,50.61,79250.0,45.2022,45.2111,45.1843,45.2022,79250.0
2022-09-07 15:30:00,50.6,50.64,50.59,50.63,109685.0,45.1933,45.229,45.1843,45.22,109685.0
2022-09-08 09:30:00,50.61,50.7,50.56,50.68,83580.0,45.2022,45.2826,45.1575,45.2647,83580.0
2022-09-08 10:00:00,50.63,50.68,50.6,50.66,118193.0,45.22,45.2647,45.1933,45.2468,118193.0
2022-09-08 10:30:00,50.66,50.71,50.64,50.69,187432.0,45.2468,45.2915,45.229,45.2736,187432.0
2022-09-08 11:00:00,50.69,50.7,50.63,50.66,58103.0,45.2736,45.2826,45.22,45.2468,58103.0
2022-09-08 11:30:00,50.65,50.66,50.61,50.63,35430.0,45.2379,45.2468,45.2022,45.22,35430.0
2022-09-08 12:00:00,50.6,50.6,50.5,50.52,15635.0,45.1933,45.1933,45.1039,45.1218,15635.0
2022-09-08 12:30:00,50.53,50.57,50.53,50.55,15025.0,45.1307,45.1665,45.1307,45.1486,15025.0
2022-09-08 13:00:00,50.55,50.59,50.54,50.59,617514.0,45.1486,45.1843,45.1397,45.1843,617514.0
2022-09-08 13:30:00,50.58,50.61,50.54,50.57,20897.0,45.1754,45.2022,45.1397,45.1665,20897.0
2022-09-08 14:00:00,50.56,50.59,50.55,50.58,152165.0,45.1575,45.1843,45.1486,45.1754,152165.0
2022-09-08 14:30:00,50.58,50.6,50.54,50.55,208643.0,45.1754,45.1933,45.1397,45.1486,208643.0
2022-09-08 15:00:00,50.55,50.57,50.54,50.55,76759.0,45.1486,45.1665,45.1397,45.1486,76759.0
2022-09-08 15:30:00,50.55,50.56,50.5,50.53,101707.0,45.1486,45.1575,45.1039,45.1307,101707.0
2022-09-09 09:30:00,50.64,50.69,50.62,50.69,125596.0,45.229,45.2736,45.2111,45.2736,125596.0
2022-09-09 10:00:00,50.69,50.8,50.69,50.74,34100.0,45.2736,45.3719,45.2736,45.3183,34100.0
2022-09-09 10:30:00,50.75,50.78,50.73,50.75,14552.0,45.3272,45.354,45.3094,45.3272,14552.0
2022-09-09 11:00:00,50.76,50.76,50.66,50.67,35560.0,45.3362,45.3362,45.2468,45.2558,35560.0
2022-09-09 11:30:00,50.67,50.74,50.67,50.68,20039.0,45.2558,45.3183,45.2558,45.2647,20039.0
2022-09-09 12:00:00,50.69,50.69,50.59,50.61,21409.0,45.2736,45.2736,45.1843,45.2022,21409.0
2022-09-09 12:30:00,50.61,50.63,50.59,50.62,20206.0,45.2022,45.22,45.1843,45.2111,20206.0
2022-09-09 13:00:00,50.63,50.66,50.61,50.64,54471.0,45.22,45.2468,45.2022,45.229,54471.0
2022-09-09 13:30:00,50.65,50.66,50.61,50.61,23719.0,45.2379,45.2468,45.2022,45.2022,23719.0
2022-09-09 14:00:00,50.61,50.61,50.58,50.61,68162.0,45.2022,45.2022,45.1754,45.2022,68162.0
2022-09-09 14:30:00,50.6,50.61,50.56,50.57,87749.0,45.1933,45.2022,45.1575,45.1665,87749.0
2022-09-09 15:00:00,50.57,50.57,50.55,50.55,37306.0,45.1665,45.1665,45.1486,45.1486,37306.0
2022-09-09 15:30:00,50.56,50.6,50.56,50.57,71393.0,45.1575,45.1933,45.1575,45.1665,71393.0
2022-09-12 09:30:00,50.74,50.8,50.71,50.79,57497.0,45.3183,45.3719,45.2915,45.363,57497.0
2022-09-12 10:00:00,50.78,50.79,50.7,50.71,32011.0,45.354,45.363,45.2826,45.2915,32011.0
2022-09-12 10:30:00,50.71,50.78,50.68,50.77,48609.0,45.2915,45.354,45.2647,45.3451,48609.0
2022-09-12 11:00:00,50.79,50.8,50.75,50.75,45927.0,45.363,45.3719,45.3272,45.3272,45927.0
2022-09-12 11:30:00,50.77,50.77,50.66,50.67,61054.0,45.3451,45.3451,45.2468,45.2558,61054.0
2022-09-12 12:00:00,50.67,50.68,50.64,50.65,29546.0,45.2558,45.2647,45.229,45.2379,29546.0
2022-09-12 12:30:00,50.65,50.69,50.64,50.68,79427.0,45.2379,45.2736,45.229,45.2647,79427.0
2022-09-12 13:00:00,50.68,50.68,50.6,50.63,49959.0,45.2647,45.2647,45.1933,45.22,49959.0
2022-09-12 13:30:00,50.63,50.66,50.6,50.66,107461.0,45.22,45.2468,45.1933,45.2468,107461.0
2022-09-12 14:00:00,50.66,50.66,50.54,50.55,127559.0,45.2468,45.2468,45.1397,45.1486,127559.0
2022-09-12 14:30:00,50.55,50.56,50.53,50.55,161157.0,45.1486,45.1575,45.1307,45.1486,161157.0
2022-09-12 15:00:00,50.54,50.55,50.47,50.48,95275.0,45.1397,45.1486,45.0771,45.0861,95275.0
2022-09-12 15:30:00,50.49,50.55,50.46,50.55,49582.0,45.095,45.1486,45.0682,45.1486,49582.0
2022-09-13 09:30:00,50.11,50.13,50.04,50.13,43631.0,44.7556,44.7735,44.6931,44.7735,43631.0
2022-09-13 10:00:00,50.11,50.16,50.09,50.12,37491.0,44.7556,44.8003,44.7377,44.7645,37491.0
2022-09-13 10:30:00,50.13,50.15,50.11,50.13,32861.0,44.7735,44.7913,44.7556,44.7735,32861.0
2022-09-13 11:00:00,50.14,50.15,50.11,50.14,157959.0,44.7824,44.7913,44.7556,44.7824,157959.0
2022-09-13 11:30:00,50.13,50.15,50.09,50.09,122975.0,44.7735,44.7913,44.7377,44.7377,122975.0
2022-09-13 12:00:00,50.09,50.15,50.07,50.08,15751.0,44.7377,44.7913,44.7199,44.7288,15751.0
2022-09-13 12:30:00,50.07,50.13,50.07,50.11,22564.0,44.7199,44.7735,44.7199,44.7556,22564.0
2022-09-13 13:00:00,50.11,50.2,50.11,50.19,55904.0,44.7556,44.836,44.7556,44.8271,55904.0
2022-09-13 13:30:00,50.18,50.19,50.11,50.13,75870.0,44.8181,44.8271,44.7556,44.7735,75870.0
2022-09-13 14:00:00,50.12,50.19,50.11,50.19,39696.0,44.7645,44.8271,44.7556,44.8271,39696.0
2022-09-13 14:30:00,50.18,50.18,50.14,50.16,68730.0,44.8181,44.8181,44.7824,44.8003,68730.0
2022-09-13 15:00:00,50.16,50.17,50.12,50.12,40129.0,44.8003,44.8092,44.7645,44.7645,40129.0
2022-09-13 15:30:00,50.12,50.13,50.07,50.13,76681.0,44.7645,44.7735,44.7199,44.7735,76681.0
2022-09-14 09:30:00,50.09,50.17,50.09,50.14,44749.0,44.7377,44.8092,44.7377,44.7824,44749.0
2022-09-14 10:00:00,50.14,50.21,50.12,50.16,39830.0,44.7824,44.8449,44.7645,44.8003,39830.0
2022-09-14 10:30:00,50.16,50.29,50.16,50.28,38409.0,44.8003,44.9164,44.8003,44.9074,38409.0
2022-09-14 11:00:00,50.29,50.33,50.26,50.32,39832.0,44.9164,44.9521,44.8896,44.9432,39832.0
2022-09-14 11:30:00,50.31,50.32,50.28,50.28,33248.0,44.9342,44.9432,44.9074,44.9074,33248.0
2022-09-14 12:00:00,50.29,50.29,50.26,50.27,16614.0,44.9164,44.9164,44.8896,44.8985,16614.0
2022-09-14 12:30:00,50.27,50.29,50.25,50.27,34639.0,44.8985,44.9164,44.8807,44.8985,34639.0
2022-09-14 13:00:00,50.27,50.28,50.24,50.25,22534.0,44.8985,44.9074,44.8717,44.8807,22534.0
2022-09-14 13:30:00,50.26,50.29,50.24,50.26,53137.0,44.8896,44.9164,44.8717,44.8896,53137.0
2022-09-14 14:00:00,50.25,50.28,50.24,50.27,161161.0,44.8807,44.9074,44.8717,44.8985,161161.0
2022-09-14 14:30:00,50.27,50.27,50.23,50.23,130830.0,44.8985,44.8985,44.8628,44.8628,130830.0
2022-09-14 15:00:00,50.23,50.23,50.18,50.22,83591.0,44.8628,44.8628,44.8181,44.8539,83591.0
2022-09-14 15:30:00,50.22,50.23,50.18,50.22,91042.0,44.8539,44.8628,44.8181,44.8539,91042.0
2022-09-15 09:30:00,50.13,50.16,50.05,50.15,71507.0,44.7735,44.8003,44.702,44.7913,71507.0
2022-09-15 10:00:00,50.15,50.18,50.13,50.13,47126.0,44.7913,44.8181,44.7735,44.7735,47126.0
2022-09-15 10:30:00,50.13,50.17,50.08,50.11,57215.0,44.7735,44.8092,44.7288,44.7556,57215.0
2022-09-15 11:00:00,50.11,50.13,50.09,50.11,694101.0,44.7556,44.7735,44.7377,44.7556,694101.0
2022-09-15 11:30:00,50.11,50.12,50.03,50.04,71782.0,44.7556,44.7645,44.6842,44.6931,71782.0
2022-09-15 12:00:00,50.04,50.04,50.01,50.02,81435.0,44.6931,44.6931,44.6663,44.6752,81435.0
2022-09-15 12:30:00,50.03,50.05,50.02,50.04,67720.0,44.6842,44.702,44.6752,44.6931,67720.0
2022-09-15 13:00:00,50.04,50.11,50.04,50.11,127742.0,44.6931,44.7556,44.6931,44.7556,127742.0
2022-09-15 13:30:00,50.11,50.12,50.1,50.11,114824.0,44.7556,44.7645,44.7467,44.7556,114824.0
2022-09-15 14:00:00,50.11,50.11,50.08,50.09,101267.0,44.7556,44.7556,44.7288,44.7377,101267.0
2022-09-15 14:30:00,50.09,50.1,50.05,50.07,161289.0,44.7377,44.7467,44.702,44.7199,161289.0
2022-09-15 15:00:00,50.07,50.08,50.03,50.04,72215.0,44.7199,44.7288,44.6842,44.6931,72215.0
2022-09-15 15:30:00,50.04,50.05,50.01,50.05,114074.0,44.6931,44.702,44.6663,44.702,114074.0
2022-09-16 09:30:00,49.92,49.98,49.89,49.95,129525.0,44.5859,44.6395,44.5591,44.6127,129525.0
2022-09-16 10:00:00,49.96,50.11,49.95,50.11,103609.0,44.6216,44.7556,44.6127,44.7556,103609.0
2022-09-16 10:30:00,50.14,50.15,50.03,50.03,108319.0,44.7824,44.7913,44.6842,44.6842,108319.0
2022-09-16 11:00:00,50.03,50.06,50.0,50.04,50377.0,44.6842,44.711,44.6574,44.6931,50377.0
2022-09-16 11:30:00,50.04,50.07,50.03,50.05,88190.0,44.6931,44.7199,44.6842,44.702,88190.0
2022-09-16 12:00:00,50.04,50.07,50.03,50.04,68189.0,44.6931,44.7199,44.6842,44.6931,68189.0
2022-09-16 12:30:00,50.04,50.05,50.02,50.03,36874.0,44.6931,44.702,44.6752,44.6842,36874.0
2022-09-16 13:00:00,50.03,50.05,50.02,50.04,50917.0,44.6842,44.702,44.6752,44.6931,50917.0
2022-09-16 13:30:00,50.03,50.04,50.01,50.02,141172.0,44.6842,44.6931,44.6663,44.6752,141172.0
2022-09-16 14:00:00,50.02,50.09,50.01,50.08,56524.0,44.6752,44.7377,44.6663,44.7288,56524.0
2022-09-16 14:30:00,50.08,50.1,50.06,50.1,121350.0,44.7288,44.7467,44.711,44.7467,121350.0
2022-09-16 15:00:00,50.09,50.11,50.09,50.09,115300.0,44.7377,44.7556,44.7377,44.7377,115300.0
2022-09-16 15:30:00,50.08,50.1,50.06,50.08,88726.0,44.7288,44.7467,44.711,44.7288,88726.0
2022-09-19 09:30:00,49.84,49.91,49.81,49.9,85811.0,44.5145,44.577,44.4877,44.5681,85811.0
2022-09-19 10:00:00,49.9,49.94,49.88,49.94,44667.0,44.5681,44.6038,44.5502,44.6038,44667.0
2022-09-19 10:30:00,49.95,49.99,49.93,49.97,151155.0,44.6127,44.6484,44.5948,44.6306,151155.0
2022-09-19 11:00:00,49.98,50.07,49.97,50.04,172966.0,44.6395,44.7199,44.6306,44.6931,172966.0
2022-09-19 11:30:00,50.03,50.04,50.01,50.02,1068802.0,44.6842,44.6931,44.6663,44.6752,1068802.0
2022-09-19 12:00:00,50.03,50.05,50.02,50.05,166091.0,44.6842,44.702,44.6752,44.702,166091.0
2022-09-19 12:30:00,50.05,50.06,50.02,50.04,226378.0,44.702,44.711,44.6752,44.6931,226378.0
2022-09-19 13:00:00,50.04,50.05,50.01,50.05,149550.0,44.6931,44.702,44.6663,44.702,149550.0
2022-09-19 13:30:00,50.05,50.06,50.0,50.01,44641.0,44.702,44.711,44.6574,44.6663,44641.0
2022-09-19 14:00:00,50.01,50.01,49.99,49.99,60932.0,44.6663,44.6663,44.6484,44.6484,60932.0
2022-09-19 14:30:00,50.0,50.03,49.99,49.99,137866.0,44.6574,44.6842,44.6484,44.6484,137866.0
2022-09-19 15:00:00,50.0,50.02,49.98,50.01,166779.0,44.6574,44.6752,44.6395,44.6663,166779.0
2022-09-19 15:30:00,50.01,50.03,49.98,50.03,169533.0,44.6663,44.6842,44.6395,44.6842,169533.0
2022-09-20 09:30:00,49.7,49.73,49.66,49.7,280120.0,44.3894,44.4162,44.3537,44.3894,280120.0
2022-09-20 10:00:00,49.7,49.73,49.67,49.7,26303.0,44.3894,44.4162,44.3626,44.3894,26303.0
2022-09-20 10:30:00,49.66,49.68,49.62,49.68,27693.0,44.3537,44.3716,44.318,44.3716,27693.0
2022-09-20 11:00:00,49.69,49.7,49.64,49.67,24156.0,44.3805,44.3894,44.3358,44.3626,24156.0
2022-09-20 11:30:00,49.68,49.73,49.67,49.73,27327.0,44.3716,44.4162,44.3626,44.4162,27327.0
2022-09-20 12:00:00,49.72,49.73,49.68,49.7,61043.0,44.4073,44.4162,44.3716,44.3894,61043.0
2022-09-20 12:30:00,49.7,49.74,49.67,49.73,59272.0,44.3894,44.4251,44.3626,44.4162,59272.0
2022-09-20 13:00:00,49.73,49.78,49.73,49.77,84605.0,44.4162,44.4609,44.4162,44.4519,84605.0
2022-09-20 13:30:00,49.76,49.79,49.73,49.77,145630.0,44.443,44.4698,44.4162,44.4519,145630.0
2022-09-20 14:00:00,49.77,49.77,49.67,49.68,54509.0,44.4519,44.4519,44.3626,44.3716,54509.0
2022-09-20 14:30:00,49.66,49.67,49.62,49.63,155707.0,44.3537,44.3626,44.318,44.3269,155707.0
2022-09-20 15:00:00,49.63,49.65,49.6,49.65,81268.0,44.3269,44.3448,44.3001,44.3448,81268.0
2022-09-20 15:30:00,49.65,49.66,49.62,49.65,189226.0,44.3448,44.3537,44.318,44.3448,189226.0
2022-09-21 09:30:00,49.77,49.82,49.75,49.8,238995.0,44.4519,44.4966,44.4341,44.4787,238995.0
2022-09-21 10:00:00,49.81,49.84,49.76,49.77,32915.0,44.4877,44.5145,44.443,44.4519,32915.0
2022-09-21 10:30:00,49.77,49.78,49.73,49.75,20672.0,44.4519,44.4609,44.4162,44.4341,20672.0
2022-09-21 11:00:00,49.75,49.75,49.69,49.7,77557.0,44.4341,44.4341,44.3805,44.3894,77557.0
2022-09-21 11:30:00,49.7,49.72,49.69,49.72,38069.0,44.3894,44.4073,44.3805,44.4073,38069.0
2022-09-21 12:00:00,49.73,49.73,49.66,49.67,105970.0,44.4162,44.4162,44.3537,44.3626,105970.0
2022-09-21 12:30:00,49.68,49.68,49.65,49.66,39562.0,44.3716,44.3716,44.3448,44.3537,39562.0
2022-09-21 13:00:00,49.66,49.68,49.64,49.67,65902.0,44.3537,44.3716,44.3358,44.3626,65902.0
2022-09-21 13:30:00,49.66,49.73,49.66,49.69,72935.0,44.3537,44.4162,44.3537,44.3805,72935.0
2022-09-21 14:00:00,49.61,49.66,49.38,49.57,205550.0,44.309,44.3537,44.1036,44.2733,205550.0
2022-09-21 14:30:00,49.54,49.88,49.52,49.83,339386.0,44.2465,44.5502,44.2287,44.5055,339386.0
2022-09-21 15:00:00,49.85,49.85,49.65,49.73,106635.0,44.5234,44.5234,44.3448,44.4162,106635.0
2022-09-21 15:30:00,49.72,49.78,49.66,49.72,75261.0,44.4073,44.4609,44.3537,44.4073,75261.0
2022-09-22 09:30:00,49.38,49.38,49.24,49.27,107973.0,44.1036,44.1036,43.9786,44.0054,107973.0
2022-09-22 10:00:00,49.27,49.35,49.22,49.34,60628.0,44.0054,44.0768,43.9607,44.0679,60628.0
2022-09-22 10:30:00,49.33,49.34,49.16,49.17,80375.0,44.059,44.0679,43.9071,43.9161,80375.0
2022-09-22 11:00:00,49.16,49.19,49.13,49.19,73784.0,43.9071,43.9339,43.8803,43.9339,73784.0
2022-09-22 11:30:00,49.2,49.31,49.19,49.29,127046.0,43.9428,44.0411,43.9339,44.0232,127046.0
2022-09-22 12:00:00,49.3,49.3,49.2,49.2,91131.0,44.0322,44.0322,43.9428,43.9428,91131.0
2022-09-22 12:30:00,49.2,49.26,49.2,49.23,37568.0,43.9428,43.9964,43.9428,43.9696,37568.0
2022-09-22 13:00:00,49.24,49.24,49.19,49.24,73061.0,43.9786,43.9786,43.9339,43.9786,73061.0
2022-09-22 13:30:00,49.25,49.27,49.22,49.24,73088.0,43.9875,44.0054,43.9607,43.9786,73088.0
2022-09-22 14:00:00,49.24,49.24,49.16,49.19,93223.0,43.9786,43.9786,43.9071,43.9339,93223.0
2022-09-22 14:30:00,49.19,49.22,49.17,49.2,261664.0,43.9339,43.9607,43.9161,43.9428,261664.0
2022-09-22 15:00:00,49.2,49.25,49.19,49.22,70068.0,43.9428,43.9875,43.9339,43.9607,70068.0
2022-09-22 15:30:00,49.22,49.25,49.17,49.19,149621.0,43.9607,43.9875,43.9161,43.9339,149621.0
2022-09-23 09:30:00,49.1,49.13,48.96,48.99,287956.0,43.8535,43.8803,43.7285,43.7553,287956.0
2022-09-23 10:00:00,48.99,49.05,48.95,49.04,253962.0,43.7553,43.8089,43.7196,43.7999,253962.0
2022-09-23 10:30:00,49.03,49.03,48.94,48.97,235485.0,43.791,43.791,43.7106,43.7374,235485.0
2022-09-23 11:00:00,48.97,49.0,48.87,48.87,51789.0,43.7374,43.7642,43.6481,43.6481,51789.0
2022-09-23 11:30:00,48.89,48.93,48.86,48.89,39336.0,43.666,43.7017,43.6392,43.666,39336.0
2022-09-23 12:00:00,48.88,48.96,48.87,48.93,180358.0,43.657,43.7285,43.6481,43.7017,180358.0
2022-09-23 12:30:00,48.93,49.07,48.9,49.05,30384.0,43.7017,43.8267,43.6749,43.8089,30384.0
2022-09-23 13:00:00,49.04,49.07,49.0,49.01,363414.0,43.7999,43.8267,43.7642,43.7732,363414.0
2022-09-23 13:30:00,49.01,49.02,48.96,49.0,54570.0,43.7732,43.7821,43.7285,43.7642,54570.0
2022-09-23 14:00:00,49.0,49.01,48.97,49.0,151270.0,43.7642,43.7732,43.7374,43.7642,151270.0
2022-09-23 14:30:00,48.99,49.01,48.93,48.95,240638.0,43.7553,43.7732,43.7017,43.7196,240638.0
2022-09-23 15:00:00,48.95,49.03,48.95,49.03,49768.0,43.7196,43.791,43.7196,43.791,49768.0
2022-09-23 15:30:00,49.04,49.08,49.03,49.06,67909.0,43.7999,43.8357,43.791,43.8178,67909.0
2022-09-26 09:30:00,48.8,48.89,48.77,48.81,63047.0,43.5856,43.666,43.5588,43.5945,63047.0
2022-09-26 10:00:00,48.8,48.84,48.76,48.8,78988.0,43.5856,43.6213,43.5499,43.5856,78988.0
2022-09-26 10:30:00,48.8,48.83,48.75,48.77,38474.0,43.5856,43.6124,43.5409,43.5588,38474.0
2022-09-26 11:00:00,48.78,48.78,48.66,48.68,30904.0,43.5677,43.5677,43.4605,43.4784,30904.0
2022-09-26 11:30:00,48.68,48.73,48.59,48.59,49163.0,43.4784,43.5231,43.398,43.398,49163.0
2022-09-26 12:00:00,48.58,48.59,48.46,48.48,34152.0,43.3891,43.398,43.2819,43.2998,34152.0
2022-09-26 12:30:00,48.48,48.49,48.42,48.48,45364.0,43.2998,43.3087,43.2462,43.2998,45364.0
2022-09-26 13:00:00,48.48,48.49,48.32,48.43,315151.0,43.2998,43.3087,43.1569,43.2551,315151.0
2022-09-26 13:30:00,48.42,48.45,48.38,48.38,212175.0,43.2462,43.273,43.2105,43.2105,212175.0
2022-09-26 14:00:00,48.38,48.43,48.33,48.33,150559.0,43.2105,43.2551,43.1658,43.1658,150559.0
2022-09-26 14:30:00,48.34,48.44,48.3,48.42,182194.0,43.1747,43.2641,43.139,43.2462,182194.0
2022-09-26 15:00:00,48.41,48.45,48.38,48.41,60650.0,43.2373,43.273,43.2105,43.2373,60650.0
2022-09-26 15:30:00,48.41,48.41,48.31,48.31,78883.0,43.2373,43.2373,43.1479,43.1479,78883.0
2022-09-27 09:30:00,48.36,48.46,48.24,48.24,122795.0,43.1926,43.2819,43.0854,43.0854,122795.0
2022-09-27 10:00:00,48.23,48.24,48.06,48.19,92049.0,43.0765,43.0854,42.9247,43.0408,92049.0
2022-09-27 10:30:00,48.18,48.32,48.17,48.25,1372806.0,43.0318,43.1569,43.0229,43.0944,1372806.0
2022-09-27 11:00:00,48.24,48.26,48.06,48.06,116888.0,43.0854,43.1033,42.9247,42.9247,116888.0
2022-09-27 11:30:00,48.07,48.13,48.06,48.06,58399.0,42.9336,42.9872,42.9247,42.9247,58399.0
2022-09-27 12:00:00,48.06,48.09,47.97,48.0,100447.0,42.9247,42.9515,42.8443,42.8711,100447.0
2022-09-27 12:30:00,48.0,48.07,47.99,48.01,62568.0,42.8711,42.9336,42.8621,42.88,62568.0
2022-09-27 13:00:00,48.01,48.03,47.91,47.97,91024.0,42.88,42.8979,42.7907,42.8443,91024.0
2022-09-27 13:30:00,47.97,47.97,47.84,47.88,100746.0,42.8443,42.8443,42.7282,42.7639,100746.0
2022-09-27 14:00:00,47.87,47.95,47.87,47.95,127797.0,42.755,42.8264,42.755,42.8264,127797.0
2022-09-27 14:30:00,47.95,48.05,47.94,47.98,113355.0,42.8264,42.9157,42.8175,42.8532,113355.0
2022-09-27 15:00:00,47.98,47.99,47.92,47.94,166198.0,42.8532,42.8621,42.7996,42.8175,166198.0
2022-09-27 15:30:00,47.93,47.94,47.85,47.87,278436.0,42.8086,42.8175,42.7371,42.755,278436.0
2022-09-28 09:30:00,48.25,48.32,48.24,48.26,295158.0,43.0944,43.1569,43.0854,43.1033,295158.0
2022-09-28 10:00:00,48.28,48.41,48.2,48.41,82814.0,43.1212,43.2373,43.0497,43.2373,82814.0
2022-09-28 10:30:00,48.43,48.45,48.34,48.41,88406.0,43.2551,43.273,43.1747,43.2373,88406.0
2022-09-28 11:00:00,48.42,48.6,48.41,48.54,118309.0,43.2462,43.407,43.2373,43.3534,118309.0
2022-09-28 11:30:00,48.53,48.55,48.47,48.54,78380.0,43.3444,43.3623,43.2909,43.3534,78380.0
2022-09-28 12:00:00,48.53,48.58,48.46,48.46,57730.0,43.3444,43.3891,43.2819,43.2819,57730.0
2022-09-28 12:30:00,48.47,48.53,48.45,48.53,43755.0,43.2909,43.3444,43.273,43.3444,43755.0
2022-09-28 13:00:00,48.51,48.61,48.49,48.55,117524.0,43.3266,43.4159,43.3087,43.3623,117524.0
2022-09-28 13:30:00,48.55,48.6,48.53,48.54,88117.0,43.3623,43.407,43.3444,43.3534,88117.0
2022-09-28 14:00:00,48.54,48.56,48.51,48.52,69972.0,43.3534,43.3712,43.3266,43.3355,69972.0
2022-09-28 14:30:00,48.52,48.64,48.49,48.63,274784.0,43.3355,43.4427,43.3087,43.4338,274784.0
2022-09-28 15:00:00,48.63,48.67,48.6,48.61,118993.0,43.4338,43.4695,43.407,43.4159,118993.0
2022-09-28 15:30:00,48.62,48.72,48.61,48.68,125875.0,43.4248,43.5141,43.4159,43.4784,125875.0
2022-09-29 09:30:00,48.28,48.33,48.21,48.26,93522.0,43.1212,43.1658,43.0586,43.1033,93522.0
2022-09-29 10:00:00,48.27,48.27,48.08,48.13,155695.0,43.1122,43.1122,42.9425,42.9872,155695.0
2022-09-29 10:30:00,48.12,48.13,48.04,48.12,126550.0,42.9782,42.9872,42.9068,42.9782,126550.0
2022-09-29 11:00:00,48.12,48.24,48.11,48.23,118239.0,42.9782,43.0854,42.9693,43.0765,118239.0
2022-09-29 11:30:00,48.23,48.33,48.22,48.32,61057.0,43.0765,43.1658,43.0676,43.1569,61057.0
2022-09-29 12:00:00,48.32,48.4,48.25,48.26,164260.0,43.1569,43.2283,43.0944,43.1033,164260.0
2022-09-29 12:30:00,48.25,48.26,48.18,48.2,93747.0,43.0944,43.1033,43.0318,43.0497,93747.0
2022-09-29 13:00:00,48.2,48.2,48.13,48.14,70107.0,43.0497,43.0497,42.9872,42.9961,70107.0
2022-09-29 13:30:00,48.14,48.17,48.12,48.17,51836.0,42.9961,43.0229,42.9782,43.0229,51836.0
2022-09-29 14:00:00,48.16,48.18,48.11,48.15,75339.0,43.014,43.0318,42.9693,43.005,75339.0
2022-09-29 14:30:00,48.16,48.27,48.16,48.27,105449.0,43.014,43.1122,43.014,43.1122,105449.0
2022-09-29 15:00:00,48.26,48.3,48.24,48.28,148377.0,43.1033,43.139,43.0854,43.1212,148377.0
2022-09-29 15:30:00,48.28,48.36,48.27,48.34,191873.0,43.1212,43.1926,43.1122,43.1747,191873.0
2022-09-30 09:30:00,48.54,48.66,48.51,48.57,243524.0,43.3534,43.4605,43.3266,43.3802,243524.0
2022-09-30 10:00:00,48.57,48.58,48.47,48.5,51556.0,43.3802,43.3891,43.2909,43.3176,51556.0
2022-09-30 10:30:00,48.49,48.55,48.45,48.49,76785.0,43.3087,43.3623,43.273,43.3087,76785.0
2022-09-30 11:00:00,48.49,48.54,48.48,48.51,31918.0,43.3087,43.3534,43.2998,43.3266,31918.0
2022-09-30 11:30:00,48.51,48.54,48.48,48.51,47556.0,43.3266,43.3534,43.2998,43.3266,47556.0
2022-09-30 12:00:00,48.52,48.52,48.47,48.49,85665.0,43.3355,43.3355,43.2909,43.3087,85665.0
2022-09-30 12:30:00,48.5,48.55,48.49,48.55,30769.0,43.3176,43.3623,43.3087,43.3623,30769.0
2022-09-30 13:00:00,48.54,48.57,48.52,48.55,25581.0,43.3534,43.3802,43.3355,43.3623,25581.0
2022-09-30 13:30:00,48.55,48.56,48.45,48.5,29103.0,43.3623,43.3712,43.273,43.3176,29103.0
2022-09-30 14:00:00,48.51,48.56,48.5,48.55,44487.0,43.3266,43.3712,43.3176,43.3623,44487.0
2022-09-30 14:30:00,48.55,48.57,48.3,48.3,142003.0,43.3623,43.3802,43.139,43.139,142003.0
2022-09-30 15:00:00,48.31,48.36,48.25,48.32,128168.0,43.1479,43.1926,43.0944,43.1569,128168.0
2022-09-30 15:30:00,48.31,48.33,48.21,48.29,121099.0,43.1479,43.1658,43.0586,43.1301,121099.0
2022-10-03 09:30:00,48.64,48.69,48.57,48.58,64833.0,43.5607,43.6054,43.498,43.5069,64833.0
2022-10-03 10:00:00,48.6,48.96,48.6,48.95,151196.0,43.5248,43.8473,43.5248,43.8383,151196.0
2022-10-03 10:30:00,48.95,49.02,48.91,48.98,164582.0,43.8383,43.901,43.8025,43.8652,164582.0
2022-10-03 11:00:00,48.98,49.15,48.98,49.01,248695.0,43.8652,44.0174,43.8652,43.892,248695.0
2022-10-03 11:30:00,49.02,49.04,48.9,48.91,30187.0,43.901,43.9189,43.7935,43.8025,30187.0
2022-10-03 12:00:00,48.92,48.98,48.88,48.89,30364.0,43.8114,43.8652,43.7756,43.7846,30364.0
2022-10-03 12:30:00,48.89,48.91,48.84,48.86,52560.0,43.7846,43.8025,43.7398,43.7577,52560.0
2022-10-03 13:00:00,48.86,48.86,48.8,48.84,15276.0,43.7577,43.7577,43.704,43.7398,15276.0
2022-10-03 13:30:00,48.84,48.87,48.81,48.81,24896.0,43.7398,43.7667,43.7129,43.7129,24896.0
2022-10-03 14:00:00,48.82,48.84,48.77,48.8,36018.0,43.7219,43.7398,43.6771,43.704,36018.0
2022-10-03 14:30:00,48.82,48.84,48.78,48.81,161959.0,43.7219,43.7398,43.6861,43.7129,161959.0
2022-10-03 15:00:00,48.82,48.82,48.74,48.78,175350.0,43.7219,43.7219,43.6502,43.6861,175350.0
2022-10-03 15:30:00,48.78,48.8,48.76,48.77,204579.0,43.6861,43.704,43.6681,43.6771,204579.0
2022-10-04 09:30:00,49.04,49.11,48.93,49.03,114333.0,43.9189,43.9816,43.8204,43.9099,114333.0
2022-10-04 10:00:00,49.06,49.23,49.06,49.16,48214.0,43.9368,44.0891,43.9368,44.0264,48214.0
2022-10-04 10:30:00,49.14,49.21,49.12,49.17,64623.0,44.0085,44.0711,43.9905,44.0353,64623.0
2022-10-04 11:00:00,49.18,49.19,49.08,49.11,58213.0,44.0443,44.0532,43.9547,43.9816,58213.0
2022-10-04 11:30:00,49.11,49.13,49.08,49.12,129227.0,43.9816,43.9995,43.9547,43.9905,129227.0
2022-10-04 12:00:00,49.12,49.19,49.12,49.16,58479.0,43.9905,44.0532,43.9905,44.0264,58479.0
2022-10-04 12:30:00,49.16,49.16,49.05,49.05,36014.0,44.0264,44.0264,43.9279,43.9279,36014.0
2022-10-04 13:00:00,49.05,49.08,49.01,49.04,74000.0,43.9279,43.9547,43.892,43.9189,74000.0
2022-10-04 13:30:00,49.05,49.06,49.02,49.04,20340.0,43.9279,43.9368,43.901,43.9189,20340.0
2022-10-04 14:00:00,49.03,49.04,49.0,49.02,64073.0,43.9099,43.9189,43.8831,43.901,64073.0
2022-10-04 14:30:00,49.02,49.08,49.01,49.08,112867.0,43.901,43.9547,43.892,43.9547,112867.0
2022-10-04 15:00:00,49.07,49.09,49.03,49.07,214217.0,43.9458,43.9637,43.9099,43.9458,214217.0
2022-10-04 15:30:00,49.06,49.09,49.03,49.03,108746.0,43.9368,43.9637,43.9099,43.9099,108746.0
2022-10-05 09:30:00,48.71,48.77,48.64,48.67,222353.0,43.6234,43.6771,43.5607,43.5875,222353.0
2022-10-05 10:00:00,48.66,48.66,48.47,48.55,189019.0,43.5786,43.5786,43.4084,43.4801,189019.0
2022-10-05 10:30:00,48.54,48.61,48.5,48.51,116882.0,43.4711,43.5338,43.4353,43.4442,116882.0
2022-10-05 11:00:00,48.5,48.57,48.49,48.54,61630.0,43.4353,43.498,43.4263,43.4711,61630.0
2022-10-05 11:30:00,48.54,48.59,48.53,48.55,54221.0,43.4711,43.5159,43.4622,43.4801,54221.0
2022-10-05 12:00:00,48.56,48.62,48.53,48.59,16633.0,43.489,43.5428,43.4622,43.5159,16633.0
2022-10-05 12:30:00,48.59,48.6,48.56,48.56,45756.0,43.5159,43.5248,43.489,43.489,45756.0
2022-10-05 13:00:00,48.55,48.63,48.55,48.58,17367.0,43.4801,43.5517,43.4801,43.5069,17367.0
2022-10-05 13:30:00,48.58,48.6,48.56,48.58,125691.0,43.5069,43.5248,43.489,43.5069,125691.0
2022-10-05 14:00:00,48.57,48.63,48.55,48.63,46328.0,43.498,43.5517,43.4801,43.5517,46328.0
2022-10-05 14:30:00,48.62,48.66,48.59,48.66,98503.0,43.5428,43.5786,43.5159,43.5786,98503.0
2022-10-05 15:00:00,48.66,48.74,48.66,48.69,65956.0,43.5786,43.6502,43.5786,43.6054,65956.0
2022-10-05 15:30:00,48.68,48.71,48.66,48.68,67496.0,43.5965,43.6234,43.5786,43.5965,67496.0
2022-10-06 09:30:00,48.61,48.69,48.52,48.54,160035.0,43.5338,43.6054,43.4532,43.4711,160035.0
2022-10-06 10:00:00,48.55,48.55,48.44,48.45,44746.0,43.4801,43.4801,43.3816,43.3905,44746.0
2022-10-06 10:30:00,48.45,48.56,48.44,48.56,44035.0,43.3905,43.489,43.3816,43.489,44035.0
2022-10-06 11:00:00,48.56,48.64,48.53,48.64,45924.0,43.489,43.5607,43.4622,43.5607,45924.0
2022-10-06 11:30:00,48.64,48.64,48.55,48.57,28837.0,43.5607,43.5607,43.4801,43.498,28837.0
2022-10-06 12:00:00,48.57,48.6,48.54,48.58,911324.0,43.498,43.5248,43.4711,43.5069,911324.0
2022-10-06 12:30:00,48.58,48.61,48.57,48.58,13412.0,43.5069,43.5338,43.498,43.5069,13412.0
2022-10-06 13:00:00,48.58,48.64,48.56,48.61,27595.0,43.5069,43.5607,43.489,43.5338,27595.0
2022-10-06 13:30:00,48.61,48.64,48.58,48.62,104552.0,43.5338,43.5607,43.5069,43.5428,104552.0
2022-10-06 14:00:00,48.63,48.63,48.58,48.62,212848.0,43.5517,43.5517,43.5069,43.5428,212848.0
2022-10-06 14:30:00,48.62,48.62,48.54,48.55,163051.0,43.5428,43.5428,43.4711,43.4801,163051.0
2022-10-06 15:00:00,48.55,48.58,48.53,48.56,77504.0,43.4801,43.5069,43.4622,43.489,77504.0
2022-10-06 15:30:00,48.56,48.57,48.5,48.5,70340.0,43.489,43.498,43.4353,43.4353,70340.0
2022-10-07 09:30:00,48.32,48.32,48.22,48.23,124266.0,43.2741,43.2741,43.1845,43.1935,124266.0
2022-10-07 10:00:00,48.22,48.25,48.16,48.22,79661.0,43.1845,43.2114,43.1308,43.1845,79661.0
2022-10-07 10:30:00,48.22,48.29,48.18,48.28,19278.0,43.1845,43.2472,43.1487,43.2383,19278.0
2022-10-07 11:00:00,48.27,48.3,48.25,48.3,19420.0,43.2293,43.2562,43.2114,43.2562,19420.0
2022-10-07 11:30:00,48.29,48.32,48.27,48.29,58582.0,43.2472,43.2741,43.2293,43.2472,58582.0
2022-10-07 12:00:00,48.28,48.33,48.24,48.25,27097.0,43.2383,43.283,43.2024,43.2114,27097.0
2022-10-07 12:30:00,48.24,48.24,48.2,48.2,41295.0,43.2024,43.2024,43.1666,43.1666,41295.0
2022-10-07 13:00:00,48.19,48.22,48.18,48.21,16615.0,43.1577,43.1845,43.1487,43.1756,16615.0
2022-10-07 13:30:00,48.22,48.25,48.2,48.21,33073.0,43.1845,43.2114,43.1666,43.1756,33073.0
2022-10-07 14:00:00,48.21,48.22,48.18,48.19,89471.0,43.1756,43.1845,43.1487,43.1577,89471.0
2022-10-07 14:30:00,48.18,48.21,48.16,48.18,557084.0,43.1487,43.1756,43.1308,43.1487,557084.0
2022-10-07 15:00:00,48.19,48.2,48.14,48.15,85915.0,43.1577,43.1666,43.1129,43.1218,85915.0
2022-10-07 15:30:00,48.15,48.18,48.14,48.15,91904.0,43.1218,43.1487,43.1129,43.1218,91904.0
2022-10-10 09:30:00,48.18,48.23,48.03,48.04,44292.0,43.1487,43.1935,43.0144,43.0233,44292.0
2022-10-10 10:00:00,48.05,48.06,47.97,47.97,42026.0,43.0323,43.0412,42.9606,42.9606,42026.0
2022-10-10 10:30:00,47.94,47.98,47.8,47.86,42492.0,42.9338,42.9696,42.8084,42.8621,42492.0
2022-10-10 11:00:00,47.87,47.87,47.79,47.86,122628.0,42.8711,42.8711,42.7994,42.8621,122628.0
2022-10-10 11:30:00,47.85,47.87,47.83,47.84,16398.0,42.8532,42.8711,42.8353,42.8442,16398.0
2022-10-10 12:00:00,47.84,47.85,47.8,47.8,26201.0,42.8442,42.8532,42.8084,42.8084,26201.0
2022-10-10 12:30:00,47.8,47.8,47.74,47.75,18489.0,42.8084,42.8084,42.7547,42.7636,18489.0
2022-10-10 13:00:00,47.75,47.83,47.72,47.83,7885.0,42.7636,42.8353,42.7367,42.8353,7885.0
2022-10-10 13:30:00,47.82,47.91,47.82,47.87,85102.0,42.8263,42.9069,42.8263,42.8711,85102.0
2022-10-10 14:00:00,47.87,47.89,47.86,47.88,50607.0,42.8711,42.889,42.8621,42.88,50607.0
2022-10-10 14:30:00,47.87,47.9,47.83,47.84,172398.0,42.8711,42.8979,42.8353,42.8442,172398.0
2022-10-10 15:00:00,47.84,47.94,47.84,47.91,72179.0,42.8442,42.9338,42.8442,42.9069,72179.0
2022-10-10 15:30:00,47.91,47.95,47.9,47.91,79073.0,42.9069,42.9427,42.8979,42.9069,79073.0
2022-10-11 09:30:00,47.99,48.03,47.88,47.88,33547.0,42.9785,43.0144,42.88,42.88,33547.0
2022-10-11 10:00:00,47.87,47.96,47.78,47.93,498327.0,42.8711,42.9517,42.7905,42.9248,498327.0
2022-10-11 10:30:00,47.93,48.02,47.92,47.97,95688.0,42.9248,43.0054,42.9159,42.9606,95688.0
2022-10-11 11:00:00,47.99,48.06,47.98,48.01,26247.0,42.9785,43.0412,42.9696,42.9965,26247.0
2022-10-11 11:30:00,48.0,48.04,47.97,48.01,23004.0,42.9875,43.0233,42.9606,42.9965,23004.0
2022-10-11 12:00:00,48.0,48.13,48.0,48.1,22174.0,42.9875,43.1039,42.9875,43.0771,22174.0
2022-10-11 12:30:00,48.11,48.15,48.09,48.1,38723.0,43.086,43.1218,43.0681,43.0771,38723.0
2022-10-11 13:00:00,48.1,48.1,48.05,48.06,39409.0,43.0771,43.0771,43.0323,43.0412,39409.0
2022-10-11 13:30:00,48.07,48.07,48.03,48.04,56261.0,43.0502,43.0502,43.0144,43.0233,56261.0
2022-10-11 14:00:00,48.04,48.04,47.97,48.0,29460.0,43.0233,43.0233,42.9606,42.9875,29460.0
2022-10-11 14:30:00,48.0,48.01,47.81,47.82,80160.0,42.9875,42.9965,42.8173,42.8263,80160.0
2022-10-11 15:00:00,47.83,47.86,47.78,47.86,319912.0,42.8353,42.8621,42.7905,42.8621,319912.0
2022-10-11 15:30:00,47.86,47.92,47.85,47.85,285006.0,42.8621,42.9159,42.8532,42.8532,285006.0
2022-10-12 09:30:00,47.8,47.85,47.75,47.82,49866.0,42.8084,42.8532,42.7636,42.8263,49866.0
2022-10-12 10:00:00,47.81,47.83,47.73,47.8,40813.0,42.8173,42.8353,42.7457,42.8084,40813.0
2022-10-12 10:30:00,47.8,47.81,47.73,47.74,53445.0,42.8084,42.8173,42.7457,42.7547,53445.0
2022-10-12 11:00:00,47.73,47.81,47.73,47.79,23561.0,42.7457,42.8173,42.7457,42.7994,23561.0
2022-10-12 11:30:00,47.81,47.83,47.73,47.78,70980.0,42.8173,42.8353,42.7457,42.7905,70980.0
2022-10-12 12:00:00,47.78,47.82,47.75,47.8,77903.0,42.7905,42.8263,42.7636,42.8084,77903.0
2022-10-12 12:30:00,47.82,47.83,47.76,47.77,27927.0,42.8263,42.8353,42.7726,42.7815,27927.0
2022-10-12 13:00:00,47.78,47.8,47.68,47.7,53038.0,42.7905,42.8084,42.7009,42.7188,53038.0
2022-10-12 13:30:00,47.7,47.74,47.67,47.73,42420.0,42.7188,42.7547,42.692,42.7457,42420.0
2022-10-12 14:00:00,47.72,47.9,47.72,47.86,51422.0,42.7367,42.8979,42.7367,42.8621,51422.0
2022-10-12 14:30:00,47.86,47.86,47.8,47.82,72369.0,42.8621,42.8621,42.8084,42.8263,72369.0
2022-10-12 15:00:00,47.81,47.83,47.75,47.82,88206.0,42.8173,42.8353,42.7636,42.8263,88206.0
2022-10-12 15:30:00,47.83,47.84,47.8,47.8,54031.0,42.8353,42.8442,42.8084,42.8084,54031.0
2022-10-13 09:30:00,47.04,47.42,47.04,47.42,113257.0,42.1278,42.4681,42.1278,42.4681,113257.0
2022-10-13 10:00:00,47.42,47.59,47.36,47.37,69614.0,42.4681,42.6203,42.4143,42.4233,69614.0
2022-10-13 10:30:00,47.37,47.57,47.37,47.5,242791.0,42.4233,42.6024,42.4233,42.5397,242791.0
2022-10-13 11:00:00,47.5,47.72,47.48,47.72,292965.0,42.5397,42.7367,42.5218,42.7367,292965.0
2022-10-13 11:30:00,47.72,47.85,47.68,47.73,81823.0,42.7367,42.8532,42.7009,42.7457,81823.0
2022-10-13 12:00:00,47.74,47.78,47.69,47.72,50734.0,42.7547,42.7905,42.7099,42.7367,50734.0
2022-10-13 12:30:00,47.72,47.73,47.66,47.69,65553.0,42.7367,42.7457,42.683,42.7099,65553.0
2022-10-13 13:00:00,47.72,47.9,47.63,47.85,74493.0,42.7367,42.8979,42.6561,42.8532,74493.0
2022-10-13 13:30:00,47.89,47.92,47.86,47.89,70010.0,42.889,42.9159,42.8621,42.889,70010.0
2022-10-13 14:00:00,47.87,47.88,47.77,47.78,59645.0,42.8711,42.88,42.7815,42.7905,59645.0
2022-10-13 14:30:00,47.78,47.84,47.77,47.8,312380.0,42.7905,42.8442,42.7815,42.8084,312380.0
2022-10-13 15:00:00,47.78,47.82,47.77,47.79,98616.0,42.7905,42.8263,42.7815,42.7994,98616.0
2022-10-13 15:30:00,47.79,47.89,47.78,47.81,132512.0,42.7994,42.889,42.7905,42.8173,132512.0
2022-10-14 09:30:00,48.09,48.09,47.86,47.95,90020.0,43.0681,43.0681,42.8621,42.9427,90020.0
2022-10-14 10:00:00,47.94,47.94,47.68,47.72,121804.0,42.9338,42.9338,42.7009,42.7367,121804.0
2022-10-14 10:30:00,47.72,47.76,47.6,47.67,56000.0,42.7367,42.7726,42.6293,42.692,56000.0
2022-10-14 11:00:00,47.68,47.72,47.5,47.52,36145.0,42.7009,42.7367,42.5397,42.5576,36145.0
2022-10-14 11:30:00,47.51,47.55,47.46,47.51,164243.0,42.5487,42.5845,42.5039,42.5487,164243.0
2022-10-14 12:00:00,47.5,47.6,47.44,47.5,47329.0,42.5397,42.6293,42.486,42.5397,47329.0
2022-10-14 12:30:00,47.51,47.55,47.47,47.48,11341.0,42.5487,42.5845,42.5129,42.5218,11341.0
2022-10-14 13:00:00,47.49,47.51,47.4,47.44,32364.0,42.5308,42.5487,42.4502,42.486,32364.0
2022-10-14 13:30:00,47.44,47.46,47.4,47.43,41188.0,42.486,42.5039,42.4502,42.477,41188.0
2022-10-14 14:00:00,47.43,47.45,47.39,47.44,116555.0,42.477,42.4949,42.4412,42.486,116555.0
2022-10-14 14:30:00,47.44,47.48,47.41,47.45,102113.0,42.486,42.5218,42.4591,42.4949,102113.0
2022-10-14 15:00:00,47.46,47.48,47.41,47.47,132286.0,42.5039,42.5218,42.4591,42.5129,132286.0
2022-10-14 15:30:00,47.47,47.48,47.42,47.44,65971.0,42.5129,42.5218,42.4681,42.486,65971.0
2022-10-17 09:30:00,47.81,47.95,47.77,47.8,325145.0,42.8173,42.9427,42.7815,42.8084,325145.0
2022-10-17 10:00:00,47.8,47.83,47.73,47.75,141587.0,42.8084,42.8353,42.7457,42.7636,141587.0
2022-10-17 10:30:00,47.74,47.8,47.73,47.74,54061.0,42.7547,42.8084,42.7457,42.7547,54061.0
2022-10-17 11:00:00,47.75,47.76,47.69,47.76,34817.0,42.7636,42.7726,42.7099,42.7726,34817.0
2022-10-17 11:30:00,47.75,47.79,47.74,47.77,27191.0,42.7636,42.7994,42.7547,42.7815,27191.0
2022-10-17 12:00:00,47.77,47.77,47.74,47.75,45154.0,42.7815,42.7815,42.7547,42.7636,45154.0
2022-10-17 12:30:00,47.75,47.75,47.65,47.66,31123.0,42.7636,42.7636,42.6741,42.683,31123.0
2022-10-17 13:00:00,47.66,47.69,47.66,47.68,51117.0,42.683,42.7099,42.683,42.7009,51117.0
2022-10-17 13:30:00,47.67,47.69,47.64,47.66,62174.0,42.692,42.7099,42.6651,42.683,62174.0
2022-10-17 14:00:00,47.66,47.68,47.62,47.64,19036.0,42.683,42.7009,42.6472,42.6651,19036.0
2022-10-17 14:30:00,47.64,47.67,47.61,47.64,180716.0,42.6651,42.692,42.6382,42.6651,180716.0
2022-10-17 15:00:00,47.65,47.65,47.61,47.63,56160.0,42.6741,42.6741,42.6382,42.6561,56160.0
2022-10-17 15:30:00,47.63,47.65,47.6,47.61,277534.0,42.6561,42.6741,42.6293,42.6382,277534.0
2022-10-18 09:30:00,47.87,47.91,47.8,47.82,128601.0,42.8711,42.9069,42.8084,42.8263,128601.0
2022-10-18 10:00:00,47.83,47.88,47.77,47.77,79489.0,42.8353,42.88,42.7815,42.7815,79489.0
2022-10-18 10:30:00,47.78,47.81,47.75,47.8,49327.0,42.7905,42.8173,42.7636,42.8084,49327.0
2022-10-18 11:00:00,47.79,47.79,47.56,47.59,56887.0,42.7994,42.7994,42.5935,42.6203,56887.0
2022-10-18 11:30:00,47.59,47.61,47.51,47.58,96866.0,42.6203,42.6382,42.5487,42.6114,96866.0
2022-10-18 12:00:00,47.58,47.66,47.57,47.65,27567.0,42.6114,42.683,42.6024,42.6741,27567.0
2022-10-18 12:30:00,47.65,47.74,47.63,47.68,106452.0,42.6741,42.7547,42.6561,42.7009,106452.0
2022-10-18 13:00:00,47.69,47.71,47.62,47.68,57144.0,42.7099,42.7278,42.6472,42.7009,57144.0
2022-10-18 13:30:00,47.68,47.75,47.68,47.73,65143.0,42.7009,42.7636,42.7009,42.7457,65143.0
2022-10-18 14:00:00,47.74,47.75,47.7,47.74,363219.0,42.7547,42.7636,42.7188,42.7547,363219.0
2022-10-18 14:30:00,47.74,47.8,47.72,47.8,192528.0,42.7547,42.8084,42.7367,42.8084,192528.0
2022-10-18 15:00:00,47.79,47.85,47.77,47.8,119030.0,42.7994,42.8532,42.7815,42.8084,119030.0
2022-10-18 15:30:00,47.8,47.86,47.79,47.83,150719.0,42.8084,42.8621,42.7994,42.8353,150719.0
2022-10-19 09:30:00,47.46,47.52,47.42,47.48,90488.0,42.5039,42.5576,42.4681,42.5218,90488.0
2022-10-19 10:00:00,47.47,47.56,47.45,47.54,62825.0,42.5129,42.5935,42.4949,42.5755,62825.0
2022-10-19 10:30:00,47.55,47.55,47.45,47.45,65580.0,42.5845,42.5845,42.4949,42.4949,65580.0
2022-10-19 11:00:00,47.45,47.51,47.42,47.45,45924.0,42.4949,42.5487,42.4681,42.4949,45924.0
2022-10-19 11:30:00,47.45,47.47,47.42,47.43,37471.0,42.4949,42.5129,42.4681,42.477,37471.0
2022-10-19 12:00:00,47.43,47.43,47.32,47.34,27137.0,42.477,42.477,42.3785,42.3964,27137.0
2022-10-19 12:30:00,47.34,47.36,47.3,47.35,35687.0,42.3964,42.4143,42.3606,42.4054,35687.0
2022-10-19 13:00:00,47.35,47.38,47.25,47.35,68746.0,42.4054,42.4322,42.3158,42.4054,68746.0
2022-10-19 13:30:00,47.33,47.35,47.29,47.32,38098.0,42.3875,42.4054,42.3516,42.3785,38098.0
2022-10-19 14:00:00,47.31,47.36,47.31,47.35,35790.0,42.3696,42.4143,42.3696,42.4054,35790.0
2022-10-19 14:30:00,47.36,47.36,47.3,47.3,239740.0,42.4143,42.4143,42.3606,42.3606,239740.0
2022-10-19 15:00:00,47.3,47.36,47.28,47.28,80888.0,42.3606,42.4143,42.3427,42.3427,80888.0
2022-10-19 15:30:00,47.28,47.31,47.26,47.28,103016.0,42.3427,42.3696,42.3248,42.3427,103016.0
2022-10-20 09:30:00,47.25,47.29,47.2,47.26,48843.0,42.3158,42.3516,42.271,42.3248,48843.0
2022-10-20 10:00:00,47.24,47.41,47.24,47.4,22702.0,42.3069,42.4591,42.3069,42.4502,22702.0
2022-10-20 10:30:00,47.4,47.4,47.3,47.37,31931.0,42.4502,42.4502,42.3606,42.4233,31931.0
2022-10-20 11:00:00,47.38,47.38,47.31,47.31,16799.0,42.4322,42.4322,42.3696,42.3696,16799.0
2022-10-20 11:30:00,47.33,47.36,47.28,47.29,69249.0,42.3875,42.4143,42.3427,42.3516,69249.0
2022-10-20 12:00:00,47.28,47.29,47.19,47.2,14461.0,42.3427,42.3516,42.2621,42.271,14461.0
2022-10-20 12:30:00,47.2,47.2,47.12,47.15,24101.0,42.271,42.271,42.1994,42.2263,24101.0
2022-10-20 13:00:00,47.16,47.16,47.09,47.1,15470.0,42.2352,42.2352,42.1725,42.1815,15470.0
2022-10-20 13:30:00,47.09,47.11,47.04,47.09,29873.0,42.1725,42.1904,42.1278,42.1725,29873.0
2022-10-20 14:00:00,47.09,47.09,47.03,47.05,52209.0,42.1725,42.1725,42.1188,42.1367,52209.0
2022-10-20 14:30:00,47.04,47.1,47.02,47.04,163096.0,42.1278,42.1815,42.1098,42.1278,163096.0
2022-10-20 15:00:00,47.05,47.07,46.98,47.01,58878.0,42.1367,42.1546,42.074,42.1009,58878.0
2022-10-20 15:30:00,47.01,47.01,46.96,47.0,52037.0,42.1009,42.1009,42.0561,42.0919,52037.0
2022-10-21 09:30:00,46.9,47.08,46.81,47.08,190028.0,42.0024,42.1636,41.9218,42.1636,190028.0
2022-10-21 10:00:00,47.09,47.16,46.99,46.99,62434.0,42.1725,42.2352,42.083,42.083,62434.0
2022-10-21 10:30:00,47.0,47.1,46.94,46.99,88743.0,42.0919,42.1815,42.0382,42.083,88743.0
2022-10-21 11:00:00,47.0,47.05,46.91,47.04,51929.0,42.0919,42.1367,42.0113,42.1278,51929.0
2022-10-21 11:30:00,47.05,47.17,46.99,47.14,108118.0,42.1367,42.2442,42.083,42.2173,108118.0
2022-10-21 12:00:00,47.16,47.22,47.08,47.12,125583.0,42.2352,42.289,42.1636,42.1994,125583.0
2022-10-21 12:30:00,47.12,47.18,47.11,47.15,82454.0,42.1994,42.2531,42.1904,42.2263,82454.0
2022-10-21 13:00:00,47.15,47.24,47.14,47.19,87327.0,42.2263,42.3069,42.2173,42.2621,87327.0
2022-10-21 13:30:00,47.19,47.21,47.14,47.18,40538.0,42.2621,42.28,42.2173,42.2531,40538.0
2022-10-21 14:00:00,47.16,47.2,47.16,47.2,44986.0,42.2352,42.271,42.2352,42.271,44986.0
2022-10-21 14:30:00,47.2,47.27,47.2,47.23,140498.0,42.271,42.3337,42.271,42.2979,140498.0
2022-10-21 15:00:00,47.23,47.29,47.22,47.29,46472.0,42.2979,42.3516,42.289,42.3516,46472.0
2022-10-21 15:30:00,47.28,47.28,47.21,47.22,108910.0,42.3427,42.3427,42.28,42.289,108910.0
2022-10-24 09:30:00,47.25,47.36,47.12,47.29,143857.0,42.3158,42.4143,42.1994,42.3516,143857.0
2022-10-24 10:00:00,47.3,47.3,47.03,47.09,65829.0,42.3606,42.3606,42.1188,42.1725,65829.0
2022-10-24 10:30:00,47.08,47.21,47.07,47.21,44927.0,42.1636,42.28,42.1546,42.28,44927.0
2022-10-24 11:00:00,47.2,47.29,47.16,47.26,74883.0,42.271,42.3516,42.2352,42.3248,74883.0
2022-10-24 11:30:00,47.25,47.35,47.24,47.35,54756.0,42.3158,42.4054,42.3069,42.4054,54756.0
2022-10-24 12:00:00,47.35,47.42,47.32,47.41,23509.0,42.4054,42.4681,42.3785,42.4591,23509.0
2022-10-24 12:30:00,47.4,47.41,47.32,47.33,35023.0,42.4502,42.4591,42.3785,42.3875,35023.0
2022-10-24 13:00:00,47.32,47.33,47.28,47.28,31540.0,42.3785,42.3875,42.3427,42.3427,31540.0
2022-10-24 13:30:00,47.29,47.33,47.28,47.29,21461.0,42.3516,42.3875,42.3427,42.3516,21461.0
2022-10-24 14:00:00,47.29,47.3,47.26,47.27,26997.0,42.3516,42.3606,42.3248,42.3337,26997.0
2022-10-24 14:30:00,47.28,47.3,47.25,47.29,63053.0,42.3427,42.3606,42.3158,42.3516,63053.0
2022-10-24 15:00:00,47.29,47.33,47.29,47.3,812526.0,42.3516,42.3875,42.3516,42.3606,812526.0
2022-10-24 15:30:00,47.3,47.32,47.24,47.27,94981.0,42.3606,42.3785,42.3069,42.3337,94981.0
2022-10-25 09:30:00,47.6,47.77,47.6,47.75,148381.0,42.6293,42.7815,42.6293,42.7636,148381.0
2022-10-25 10:00:00,47.75,47.8,47.71,47.78,96124.0,42.7636,42.8084,42.7278,42.7905,96124.0
2022-10-25 10:30:00,47.79,47.81,47.7,47.72,581203.0,42.7994,42.8173,42.7188,42.7367,581203.0
2022-10-25 11:00:00,47.72,47.85,47.72,47.84,36586.0,42.7367,42.8532,42.7367,42.8442,36586.0
2022-10-25 11:30:00,47.84,47.88,47.8,47.8,72900.0,42.8442,42.88,42.8084,42.8084,72900.0
2022-10-25 12:00:00,47.8,47.81,47.74,47.75,84544.0,42.8084,42.8173,42.7547,42.7636,84544.0
2022-10-25 12:30:00,47.75,47.77,47.7,47.71,100017.0,42.7636,42.7815,42.7188,42.7278,100017.0
2022-10-25 13:00:00,47.72,47.75,47.69,47.72,159640.0,42.7367,42.7636,42.7099,42.7367,159640.0
2022-10-25 13:30:00,47.72,47.74,47.69,47.72,113253.0,42.7367,42.7547,42.7099,42.7367,113253.0
2022-10-25 14:00:00,47.72,47.76,47.72,47.74,165466.0,42.7367,42.7726,42.7367,42.7547,165466.0
2022-10-25 14:30:00,47.73,47.76,47.64,47.66,239658.0,42.7457,42.7726,42.6651,42.683,239658.0
2022-10-25 15:00:00,47.65,47.7,47.64,47.7,172667.0,42.6741,42.7188,42.6651,42.7188,172667.0
2022-10-25 15:30:00,47.7,47.73,47.68,47.7,146785.0,42.7188,42.7457,42.7009,42.7188,146785.0
2022-10-26 09:30:00,47.79,47.88,47.77,47.83,92530.0,42.7994,42.88,42.7815,42.8353,92530.0
2022-10-26 10:00:00,47.84,47.99,47.83,47.88,98220.0,42.8442,42.9785,42.8353,42.88,98220.0
2022-10-26 10:30:00,47.88,47.92,47.81,47.91,50964.0,42.88,42.9159,42.8173,42.9069,50964.0
2022-10-26 11:00:00,47.91,48.02,47.9,48.01,40664.0,42.9069,43.0054,42.8979,42.9965,40664.0
2022-10-26 11:30:00,48.01,48.04,47.92,47.97,64194.0,42.9965,43.0233,42.9159,42.9606,64194.0
2022-10-26 12:00:00,47.97,47.98,47.92,47.94,127810.0,42.9606,42.9696,42.9159,42.9338,127810.0
2022-10-26 12:30:00,47.95,47.97,47.83,47.84,174521.0,42.9427,42.9606,42.8353,42.8442,174521.0
2022-10-26 13:00:00,47.84,47.92,47.84,47.87,59201.0,42.8442,42.9159,42.8442,42.8711,59201.0
2022-10-26 13:30:00,47.87,47.91,47.85,47.9,52275.0,42.8711,42.9069,42.8532,42.8979,52275.0
2022-10-26 14:00:00,47.89,47.9,47.85,47.85,66370.0,42.889,42.8979,42.8532,42.8532,66370.0
2022-10-26 14:30:00,47.85,47.87,47.83,47.87,177314.0,42.8532,42.8711,42.8353,42.8711,177314.0
2022-10-26 15:00:00,47.87,47.87,47.8,47.82,82361.0,42.8711,42.8711,42.8084,42.8263,82361.0
2022-10-26 15:30:00,47.82,47.87,47.81,47.84,87707.0,42.8263,42.8711,42.8173,42.8442,87707.0
2022-10-27 09:30:00,48.0,48.02,47.85,47.96,137922.0,42.9875,43.0054,42.8532,42.9517,137922.0
2022-10-27 10:00:00,47.96,48.13,47.95,48.13,109788.0,42.9517,43.1039,42.9427,43.1039,109788.0
2022-10-27 10:30:00,48.14,48.17,48.05,48.11,64608.0,43.1129,43.1398,43.0323,43.086,64608.0
2022-10-27 11:00:00,48.12,48.17,48.08,48.16,74608.0,43.095,43.1398,43.0592,43.1308,74608.0
2022-10-27 11:30:00,48.15,48.16,48.05,48.1,106948.0,43.1218,43.1308,43.0323,43.0771,106948.0
2022-10-27 12:00:00,48.09,48.15,48.04,48.04,93174.0,43.0681,43.1218,43.0233,43.0233,93174.0
2022-10-27 12:30:00,48.05,48.07,48.02,48.06,30324.0,43.0323,43.0502,43.0054,43.0412,30324.0
2022-10-27 13:00:00,48.07,48.13,48.02,48.08,110089.0,43.0502,43.1039,43.0054,43.0592,110089.0
2022-10-27 13:30:00,48.08,48.09,48.03,48.04,56351.0,43.0592,43.0681,43.0144,43.0233,56351.0
2022-10-27 14:00:00,48.04,48.06,48.01,48.02,34974.0,43.0233,43.0412,42.9965,43.0054,34974.0
2022-10-27 14:30:00,48.02,48.08,48.01,48.08,189202.0,43.0054,43.0592,42.9965,43.0592,189202.0
2022-10-27 15:00:00,48.07,48.08,48.0,48.02,57058.0,43.0502,43.0592,42.9875,43.0054,57058.0
2022-10-27 15:30:00,48.02,48.04,48.0,48.02,122028.0,43.0054,43.0233,42.9875,43.0054,122028.0
2022-10-28 09:30:00,47.89,48.1,47.87,48.07,250294.0,42.889,43.0771,42.8711,43.0502,250294.0
2022-10-28 10:00:00,48.09,48.15,47.97,48.03,80052.0,43.0681,43.1218,42.9606,43.0144,80052.0
2022-10-28 10:30:00,48.04,48.09,48.02,48.08,39276.0,43.0233,43.0681,43.0054,43.0592,39276.0
2022-10-28 11:00:00,48.08,48.14,48.03,48.04,44309.0,43.0592,43.1129,43.0144,43.0233,44309.0
2022-10-28 11:30:00,48.06,48.07,48.0,48.0,208509.0,43.0412,43.0502,42.9875,42.9875,208509.0
2022-10-28 12:00:00,48.01,48.04,47.99,48.01,91734.0,42.9965,43.0233,42.9785,42.9965,91734.0
2022-10-28 12:30:00,48.01,48.04,48.01,48.04,113519.0,42.9965,43.0233,42.9965,43.0233,113519.0
2022-10-28 13:00:00,48.04,48.05,48.0,48.03,53048.0,43.0233,43.0323,42.9875,43.0144,53048.0
2022-10-28 13:30:00,48.03,48.06,48.02,48.05,72506.0,43.0144,43.0412,43.0054,43.0323,72506.0
2022-10-28 14:00:00,48.05,48.07,48.02,48.05,118978.0,43.0323,43.0502,43.0054,43.0323,118978.0
2022-10-28 14:30:00,48.05,48.06,48.0,48.05,169097.0,43.0323,43.0412,42.9875,43.0323,169097.0
2022-10-28 15:00:00,48.05,48.06,48.02,48.05,71806.0,43.0323,43.0412,43.0054,43.0323,71806.0
2022-10-28 15:30:00,48.05,48.09,48.04,48.09,175514.0,43.0323,43.0681,43.0233,43.0681,175514.0
2022-10-31 09:30:00,47.92,47.93,47.84,47.89,56675.0,42.9159,42.9248,42.8442,42.889,56675.0
2022-10-31 10:00:00,47.88,47.94,47.87,47.91,29126.0,42.88,42.9338,42.8711,42.9069,29126.0
2022-10-31 10:30:00,47.91,47.96,47.9,47.94,39230.0,42.9069,42.9517,42.8979,42.9338,39230.0
2022-10-31 11:00:00,47.93,47.96,47.91,47.94,39377.0,42.9248,42.9517,42.9069,42.9338,39377.0
2022-10-31 11:30:00,47.93,47.95,47.91,47.91,40742.0,42.9248,42.9427,42.9069,42.9069,40742.0
2022-10-31 12:00:00,47.92,47.96,47.91,47.95,37770.0,42.9159,42.9517,42.9069,42.9427,37770.0
2022-10-31 12:30:00,47.95,47.95,47.92,47.94,21989.0,42.9427,42.9427,42.9159,42.9338,21989.0
2022-10-31 13:00:00,47.94,47.94,47.9,47.93,40880.0,42.9338,42.9338,42.8979,42.9248,40880.0
2022-10-31 13:30:00,47.93,47.94,47.88,47.93,29700.0,42.9248,42.9338,42.88,42.9248,29700.0
2022-10-31 14:00:00,47.93,47.93,47.9,47.9,32920.0,42.9248,42.9248,42.8979,42.8979,32920.0
2022-10-31 14:30:00,47.89,47.91,47.81,47.82,142579.0,42.889,42.9069,42.8173,42.8263,142579.0
2022-10-31 15:00:00,47.83,47.83,47.73,47.81,184504.0,42.8353,42.8353,42.7457,42.8173,184504.0
2022-10-31 15:30:00,47.82,47.88,47.79,47.88,68894.0,42.8263,42.88,42.7994,42.88,68894.0
2022-11-01 09:30:00,48.09,48.13,47.97,48.03,96617.0,43.1894,43.2253,43.0816,43.1355,96617.0
2022-11-01 10:00:00,48.01,48.01,47.71,47.8,145969.0,43.1175,43.1175,42.8481,42.9289,145969.0
2022-11-01 10:30:00,47.82,47.92,47.7,47.71,91198.0,42.9469,43.0367,42.8391,42.8481,91198.0
2022-11-01 11:00:00,47.76,47.81,47.7,47.79,42007.0,42.893,42.9379,42.8391,42.92,42007.0
2022-11-01 11:30:00,47.79,47.84,47.74,47.84,50379.0,42.92,42.9649,42.875,42.9649,50379.0
2022-11-01 12:00:00,47.83,47.92,47.8,47.84,140383.0,42.9559,43.0367,42.9289,42.9649,140383.0
2022-11-01 12:30:00,47.85,47.86,47.82,47.84,106344.0,42.9738,42.9828,42.9469,42.9649,106344.0
2022-11-01 13:00:00,47.84,47.87,47.81,47.82,202825.0,42.9649,42.9918,42.9379,42.9469,202825.0
2022-11-01 13:30:00,47.82,47.84,47.81,47.84,36818.0,42.9469,42.9649,42.9379,42.9649,36818.0
2022-11-01 14:00:00,47.83,47.85,47.81,47.85,17083.0,42.9559,42.9738,42.9379,42.9738,17083.0
2022-11-01 14:30:00,47.84,47.92,47.84,47.91,49372.0,42.9649,43.0367,42.9649,43.0277,49372.0
2022-11-01 15:00:00,47.92,47.93,47.86,47.9,319666.0,43.0367,43.0457,42.9828,43.0187,319666.0
2022-11-01 15:30:00,47.91,47.94,47.86,47.87,394601.0,43.0277,43.0547,42.9828,42.9918,394601.0
2022-11-02 09:30:00,47.95,47.95,47.85,47.88,105321.0,43.0636,43.0636,42.9738,43.0008,105321.0
2022-11-02 10:00:00,47.88,47.93,47.85,47.91,72171.0,43.0008,43.0457,42.9738,43.0277,72171.0
2022-11-02 10:30:00,47.91,48.0,47.91,47.98,33809.0,43.0277,43.1086,43.0277,43.0906,33809.0
2022-11-02 11:00:00,47.99,47.99,47.94,47.95,30771.0,43.0996,43.0996,43.0547,43.0636,30771.0
2022-11-02 11:30:00,47.95,47.98,47.94,47.95,81062.0,43.0636,43.0906,43.0547,43.0636,81062.0
2022-11-02 12:00:00,47.95,47.98,47.93,47.96,37479.0,43.0636,43.0906,43.0457,43.0726,37479.0
2022-11-02 12:30:00,47.97,47.99,47.95,47.97,87657.0,43.0816,43.0996,43.0636,43.0816,87657.0
2022-11-02 13:00:00,47.97,47.98,47.94,47.97,96626.0,43.0816,43.0906,43.0547,43.0816,96626.0
2022-11-02 13:30:00,47.97,48.03,47.96,48.02,42536.0,43.0816,43.1355,43.0726,43.1265,42536.0
2022-11-02 14:00:00,48.04,48.27,47.96,48.18,285664.0,43.1445,43.351,43.0726,43.2702,285664.0
2022-11-02 14:30:00,48.19,48.36,47.86,47.92,585566.0,43.2792,43.4319,42.9828,43.0367,585566.0
2022-11-02 15:00:00,47.91,48.01,47.61,47.68,177143.0,43.0277,43.1175,42.7583,42.8212,177143.0
2022-11-02 15:30:00,47.67,47.75,47.64,47.71,200386.0,42.8122,42.884,42.7852,42.8481,200386.0
2022-11-03 09:30:00,47.35,47.39,47.26,47.33,146304.0,42.5248,42.5607,42.444,42.5068,146304.0
2022-11-03 10:00:00,47.34,47.47,47.33,47.46,79468.0,42.5158,42.6326,42.5068,42.6236,79468.0
2022-11-03 10:30:00,47.46,47.56,47.4,47.55,60355.0,42.6236,42.7134,42.5697,42.7044,60355.0
2022-11-03 11:00:00,47.56,47.56,47.47,47.47,41025.0,42.7134,42.7134,42.6326,42.6326,41025.0
2022-11-03 11:30:00,47.48,47.49,47.37,47.38,25409.0,42.6415,42.6505,42.5428,42.5517,25409.0
2022-11-03 12:00:00,47.38,47.48,47.38,47.46,48619.0,42.5517,42.6415,42.5517,42.6236,48619.0
2022-11-03 12:30:00,47.45,47.5,47.4,47.5,44539.0,42.6146,42.6595,42.5697,42.6595,44539.0
2022-11-03 13:00:00,47.5,47.6,47.5,47.59,62793.0,42.6595,42.7493,42.6595,42.7403,62793.0
2022-11-03 13:30:00,47.58,47.64,47.57,47.62,72720.0,42.7314,42.7852,42.7224,42.7673,72720.0
2022-11-03 14:00:00,47.63,47.65,47.6,47.65,42542.0,42.7763,42.7942,42.7493,42.7942,42542.0
2022-11-03 14:30:00,47.65,47.69,47.64,47.66,156486.0,42.7942,42.8301,42.7852,42.8032,156486.0
2022-11-03 15:00:00,47.65,47.66,47.61,47.63,123221.0,42.7942,42.8032,42.7583,42.7763,123221.0
2022-11-03 15:30:00,47.64,47.64,47.58,47.58,146740.0,42.7852,42.7852,42.7314,42.7314,146740.0
2022-11-04 09:30:00,47.73,47.74,47.56,47.67,174163.0,42.8661,42.875,42.7134,42.8122,174163.0
2022-11-04 10:00:00,47.67,47.83,47.64,47.82,123034.0,42.8122,42.9559,42.7852,42.9469,123034.0
2022-11-04 10:30:00,47.81,47.87,47.75,47.76,85903.0,42.9379,42.9918,42.884,42.893,85903.0
2022-11-04 11:00:00,47.77,47.78,47.65,47.65,51529.0,42.902,42.911,42.7942,42.7942,51529.0
2022-11-04 11:30:00,47.64,47.68,47.62,47.62,50118.0,42.7852,42.8212,42.7673,42.7673,50118.0
2022-11-04 12:00:00,47.64,47.69,47.59,47.68,68591.0,42.7852,42.8301,42.7403,42.8212,68591.0
2022-11-04 12:30:00,47.68,47.69,47.6,47.62,28026.0,42.8212,42.8301,42.7493,42.7673,28026.0
2022-11-04 13:00:00,47.61,47.66,47.59,47.63,38385.0,42.7583,42.8032,42.7403,42.7763,38385.0
2022-11-04 13:30:00,47.63,47.67,47.61,47.65,51132.0,42.7763,42.8122,42.7583,42.7942,51132.0
2022-11-04 14:00:00,47.66,47.69,47.62,47.67,56414.0,42.8032,42.8301,42.7673,42.8122,56414.0
2022-11-04 14:30:00,47.66,47.75,47.66,47.73,171480.0,42.8032,42.884,42.8032,42.8661,171480.0
2022-11-04 15:00:00,47.72,47.75,47.7,47.71,102228.0,42.8571,42.884,42.8391,42.8481,102228.0
2022-11-04 15:30:00,47.71,47.75,47.7,47.73,141729.0,42.8481,42.884,42.8391,42.8661,141729.0
2022-11-07 09:30:00,47.72,47.75,47.59,47.59,83235.0,42.8571,42.884,42.7403,42.7403,83235.0
2022-11-07 10:00:00,47.63,47.69,47.61,47.63,21145.0,42.7763,42.8301,42.7583,42.7763,21145.0
2022-11-07 10:30:00,47.63,47.67,47.59,47.67,109893.0,42.7763,42.8122,42.7403,42.8122,109893.0
2022-11-07 11:00:00,47.67,47.67,47.61,47.62,57833.0,42.8122,42.8122,42.7583,42.7673,57833.0
2022-11-07 11:30:00,47.61,47.62,47.53,47.56,32126.0,42.7583,42.7673,42.6864,42.7134,32126.0
2022-11-07 12:00:00,47.56,47.59,47.54,47.59,38972.0,42.7134,42.7403,42.6954,42.7403,38972.0
2022-11-07 12:30:00,47.59,47.65,47.58,47.64,31720.0,42.7403,42.7942,42.7314,42.7852,31720.0
2022-11-07 13:00:00,47.64,47.69,47.64,47.66,21011.0,42.7852,42.8301,42.7852,42.8032,21011.0
2022-11-07 13:30:00,47.68,47.68,47.66,47.68,41615.0,42.8212,42.8212,42.8032,42.8212,41615.0
2022-11-07 14:00:00,47.67,47.71,47.66,47.71,36582.0,42.8122,42.8481,42.8032,42.8481,36582.0
2022-11-07 14:30:00,47.71,47.71,47.65,47.66,139272.0,42.8481,42.8481,42.7942,42.8032,139272.0
2022-11-07 15:00:00,47.67,47.7,47.64,47.69,1696792.0,42.8122,42.8391,42.7852,42.8301,1696792.0
2022-11-07 15:30:00,47.69,47.7,47.64,47.66,98059.0,42.8301,42.8391,42.7852,42.8032,98059.0
2022-11-08 09:30:00,47.74,47.78,47.7,47.75,86381.0,42.875,42.911,42.8391,42.884,86381.0
2022-11-08 10:00:00,47.75,47.83,47.75,47.8,83299.0,42.884,42.9559,42.884,42.9289,83299.0
2022-11-08 10:30:00,47.79,47.89,47.79,47.86,52869.0,42.92,43.0098,42.92,42.9828,52869.0
2022-11-08 11:00:00,47.85,47.87,47.81,47.86,45426.0,42.9738,42.9918,42.9379,42.9828,45426.0
2022-11-08 11:30:00,47.86,47.9,47.85,47.89,33545.0,42.9828,43.0187,42.9738,43.0098,33545.0
2022-11-08 12:00:00,47.89,47.89,47.84,47.86,43726.0,43.0098,43.0098,42.9649,42.9828,43726.0
2022-11-08 12:30:00,47.86,47.88,47.85,47.87,49739.0,42.9828,43.0008,42.9738,42.9918,49739.0
2022-11-08 13:00:00,47.88,47.93,47.82,47.82,69337.0,43.0008,43.0457,42.9469,42.9469,69337.0
2022-11-08 13:30:00,47.8,47.87,47.8,47.83,107326.0,42.9289,42.9918,42.9289,42.9559,107326.0
2022-11-08 14:00:00,47.84,47.86,47.8,47.81,68375.0,42.9649,42.9828,42.9289,42.9379,68375.0
2022-11-08 14:30:00,47.8,47.87,47.78,47.86,279595.0,42.9289,42.9918,42.911,42.9828,279595.0
2022-11-08 15:00:00,47.85,47.9,47.84,47.89,85825.0,42.9738,43.0187,42.9649,43.0098,85825.0
2022-11-08 15:30:00,47.89,47.89,47.82,47.83,167341.0,43.0098,43.0098,42.9469,42.9559,167341.0
2022-11-09 09:30:00,47.76,47.76,47.68,47.72,106490.0,42.893,42.893,42.8212,42.8571,106490.0
2022-11-09 10:00:00,47.72,47.91,47.72,47.89,118716.0,42.8571,43.0277,42.8571,43.0098,118716.0
2022-11-09 10:30:00,47.88,47.91,47.8,47.9,93236.0,43.0008,43.0277,42.9289,43.0187,93236.0
2022-11-09 11:00:00,47.91,47.95,47.87,47.91,86309.0,43.0277,43.0636,42.9918,43.0277,86309.0
2022-11-09 11:30:00,47.89,47.92,47.85,47.86,149097.0,43.0098,43.0367,42.9738,42.9828,149097.0
2022-11-09 12:00:00,47.86,47.89,47.85,47.87,53658.0,42.9828,43.0098,42.9738,42.9918,53658.0
2022-11-09 12:30:00,47.87,47.89,47.84,47.89,75693.0,42.9918,43.0098,42.9649,43.0098,75693.0
2022-11-09 13:00:00,47.9,47.91,47.77,47.8,123694.0,43.0187,43.0277,42.902,42.9289,123694.0
2022-11-09 13:30:00,47.8,47.8,47.76,47.79,70175.0,42.9289,42.9289,42.893,42.92,70175.0
2022-11-09 14:00:00,47.79,47.79,47.76,47.79,53436.0,42.92,42.92,42.893,42.92,53436.0
2022-11-09 14:30:00,47.78,47.81,47.72,47.8,226845.0,42.911,42.9379,42.8571,42.9289,226845.0
2022-11-09 15:00:00,47.79,47.81,47.76,47.79,96784.0,42.92,42.9379,42.893,42.92,96784.0
2022-11-09 15:30:00,47.78,47.83,47.76,47.81,99084.0,42.911,42.9559,42.893,42.9379,99084.0
2022-11-10 09:30:00,48.65,48.9,48.65,48.89,263623.0,43.6923,43.9168,43.6923,43.9079,263623.0
2022-11-10 10:00:00,48.89,49.03,48.89,49.03,247414.0,43.9079,44.0336,43.9079,44.0336,247414.0
2022-11-10 10:30:00,49.03,49.03,48.88,48.99,87894.0,44.0336,44.0336,43.8989,43.9977,87894.0
2022-11-10 11:00:00,48.98,49.0,48.94,48.97,86555.0,43.9887,44.0066,43.9528,43.9797,86555.0
2022-11-10 11:30:00,48.99,49.02,48.95,48.98,460784.0,43.9977,44.0246,43.9617,43.9887,460784.0
2022-11-10 12:00:00,48.98,48.99,48.94,48.96,132985.0,43.9887,43.9977,43.9528,43.9707,132985.0
2022-11-10 12:30:00,48.96,48.96,48.85,48.89,102163.0,43.9707,43.9707,43.8719,43.9079,102163.0
2022-11-10 13:00:00,48.89,49.03,48.89,48.95,318186.0,43.9079,44.0336,43.9079,43.9617,318186.0
2022-11-10 13:30:00,48.95,49.02,48.93,49.0,131240.0,43.9617,44.0246,43.9438,44.0066,131240.0
2022-11-10 14:00:00,49.0,49.03,48.95,49.01,91301.0,44.0066,44.0336,43.9617,44.0156,91301.0
2022-11-10 14:30:00,49.0,49.05,48.99,49.05,103077.0,44.0066,44.0516,43.9977,44.0516,103077.0
2022-11-10 15:00:00,49.05,49.13,49.04,49.12,155731.0,44.0516,44.1234,44.0426,44.1144,155731.0
2022-11-10 15:30:00,49.13,49.13,49.05,49.09,236495.0,44.1234,44.1234,44.0516,44.0875,236495.0
2022-11-11 09:30:00,49.1,49.11,48.96,49.05,112366.0,44.0965,44.1054,43.9707,44.0516,112366.0
2022-11-11 10:00:00,49.05,49.14,49.02,49.14,62561.0,44.0516,44.1324,44.0246,44.1324,62561.0
2022-11-11 10:30:00,49.12,49.16,49.1,49.14,32502.0,44.1144,44.1503,44.0965,44.1324,32502.0
2022-11-11 11:00:00,49.14,49.18,49.08,49.09,34226.0,44.1324,44.1683,44.0785,44.0875,34226.0
2022-11-11 11:30:00,49.09,49.12,49.07,49.11,21005.0,44.0875,44.1144,44.0695,44.1054,21005.0
2022-11-11 12:00:00,49.1,49.17,49.1,49.15,54605.0,44.0965,44.1593,44.0965,44.1414,54605.0
2022-11-11 12:30:00,49.15,49.21,49.14,49.2,28309.0,44.1414,44.1952,44.1324,44.1863,28309.0
2022-11-11 13:00:00,49.2,49.23,49.19,49.22,17701.0,44.1863,44.2132,44.1773,44.2042,17701.0
2022-11-11 13:30:00,49.22,49.23,49.19,49.22,62133.0,44.2042,44.2132,44.1773,44.2042,62133.0
2022-11-11 14:00:00,49.21,49.22,49.17,49.21,46065.0,44.1952,44.2042,44.1593,44.1952,46065.0
2022-11-11 14:30:00,49.2,49.21,49.17,49.17,31189.0,44.1863,44.1952,44.1593,44.1593,31189.0
2022-11-11 15:00:00,49.18,49.19,49.14,49.19,208495.0,44.1683,44.1773,44.1324,44.1773,208495.0
2022-11-11 15:30:00,49.18,49.2,49.15,49.16,71370.0,44.1683,44.1863,44.1414,44.1503,71370.0
2022-11-14 09:30:00,49.02,49.09,48.97,49.01,751942.0,44.0246,44.0875,43.9797,44.0156,751942.0
2022-11-14 10:00:00,49.02,49.04,48.98,48.98,89118.0,44.0246,44.0426,43.9887,43.9887,89118.0
2022-11-14 10:30:00,48.99,49.04,48.96,49.03,161575.0,43.9977,44.0426,43.9707,44.0336,161575.0
2022-11-14 11:00:00,49.03,49.04,48.95,48.97,126747.0,44.0336,44.0426,43.9617,43.9797,126747.0
2022-11-14 11:30:00,48.96,49.03,48.94,49.0,90580.0,43.9707,44.0336,43.9528,44.0066,90580.0
2022-11-14 12:00:00,48.98,49.03,48.96,48.98,65435.0,43.9887,44.0336,43.9707,43.9887,65435.0
2022-11-14 12:30:00,48.98,49.01,48.97,48.99,49306.0,43.9887,44.0156,43.9797,43.9977,49306.0
2022-11-14 13:00:00,48.99,49.04,48.98,49.02,66602.0,43.9977,44.0426,43.9887,44.0246,66602.0
2022-11-14 13:30:00,49.03,49.07,49.02,49.07,66235.0,44.0336,44.0695,44.0246,44.0695,66235.0
2022-11-14 14:00:00,49.07,49.08,49.03,49.05,48752.0,44.0695,44.0785,44.0336,44.0516,48752.0
2022-11-14 14:30:00,49.05,49.09,49.04,49.08,159440.0,44.0516,44.0875,44.0426,44.0785,159440.0
2022-11-14 15:00:00,49.08,49.1,49.02,49.04,120103.0,44.0785,44.0965,44.0246,44.0426,120103.0
2022-11-14 15:30:00,49.05,49.06,48.93,48.93,183773.0,44.0516,44.0605,43.9438,43.9438,183773.0
2022-11-15 09:30:00,49.31,49.34,49.25,49.34,115003.0,44.2851,44.312,44.2312,44.312,115003.0
2022-11-15 10:00:00,49.34,49.38,49.31,49.37,72095.0,44.312,44.3479,44.2851,44.3389,72095.0
2022-11-15 10:30:00,49.36,49.37,49.29,49.34,56325.0,44.33,44.3389,44.2671,44.312,56325.0
2022-11-15 11:00:00,49.34,49.38,49.32,49.37,154094.0,44.312,44.3479,44.294,44.3389,154094.0
2022-11-15 11:30:00,49.37,49.4,49.34,49.38,131550.0,44.3389,44.3659,44.312,44.3479,131550.0
2022-11-15 12:00:00,49.37,49.37,49.31,49.33,60964.0,44.3389,44.3389,44.2851,44.303,60964.0
2022-11-15 12:30:00,49.33,49.35,49.28,49.3,28349.0,44.303,44.321,44.2581,44.2761,28349.0
2022-11-15 13:00:00,49.3,49.32,49.23,49.31,69952.0,44.2761,44.294,44.2132,44.2851,69952.0
2022-11-15 13:30:00,49.28,49.38,49.24,49.31,196828.0,44.2581,44.3479,44.2222,44.2851,196828.0
2022-11-15 14:00:00,49.3,49.37,49.27,49.32,89276.0,44.2761,44.3389,44.2491,44.294,89276.0
2022-11-15 14:30:00,49.32,49.36,49.3,49.34,174050.0,44.294,44.33,44.2761,44.312,174050.0
2022-11-15 15:00:00,49.34,49.39,49.33,49.37,225195.0,44.312,44.3569,44.303,44.3389,225195.0
2022-11-15 15:30:00,49.36,49.46,49.34,49.44,265124.0,44.33,44.4198,44.312,44.4018,265124.0
2022-11-16 09:30:00,49.55,49.63,49.53,49.55,88877.0,44.5006,44.5724,44.4826,44.5006,88877.0
2022-11-16 10:00:00,49.54,49.59,49.52,49.55,99640.0,44.4916,44.5365,44.4737,44.5006,99640.0
2022-11-16 10:30:00,49.54,49.56,49.49,49.52,48102.0,44.4916,44.5096,44.4467,44.4737,48102.0
2022-11-16 11:00:00,49.54,49.58,49.53,49.54,159868.0,44.4916,44.5275,44.4826,44.4916,159868.0
2022-11-16 11:30:00,49.53,49.55,49.52,49.55,49513.0,44.4826,44.5006,44.4737,44.5006,49513.0
2022-11-16 12:00:00,49.55,49.58,49.54,49.58,53849.0,44.5006,44.5275,44.4916,44.5275,53849.0
2022-11-16 12:30:00,49.57,49.62,49.55,49.61,369019.0,44.5186,44.5635,44.5006,44.5545,369019.0
2022-11-16 13:00:00,49.59,49.65,49.59,49.63,54354.0,44.5365,44.5904,44.5365,44.5724,54354.0
2022-11-16 13:30:00,49.63,49.63,49.59,49.61,30863.0,44.5724,44.5724,44.5365,44.5545,30863.0
2022-11-16 14:00:00,49.6,49.66,49.6,49.64,160304.0,44.5455,44.5994,44.5455,44.5814,160304.0
2022-11-16 14:30:00,49.65,49.68,49.6,49.68,728872.0,44.5904,44.6174,44.5455,44.6174,728872.0
2022-11-16 15:00:00,49.67,49.73,49.67,49.73,156066.0,44.6084,44.6623,44.6084,44.6623,156066.0
2022-11-16 15:30:00,49.73,49.76,49.68,49.71,148420.0,44.6623,44.6892,44.6174,44.6443,148420.0
2022-11-17 09:30:00,49.37,49.41,49.3,49.3,88184.0,44.3389,44.3749,44.2761,44.2761,88184.0
2022-11-17 10:00:00,49.28,49.37,49.27,49.37,127237.0,44.2581,44.3389,44.2491,44.3389,127237.0
2022-11-17 10:30:00,49.37,49.37,49.29,49.34,47574.0,44.3389,44.3389,44.2671,44.312,47574.0
2022-11-17 11:00:00,49.32,49.36,49.31,49.36,52457.0,44.294,44.33,44.2851,44.33,52457.0
2022-11-17 11:30:00,49.36,49.41,49.33,49.4,134664.0,44.33,44.3749,44.303,44.3659,134664.0
2022-11-17 12:00:00,49.4,49.44,49.36,49.37,212370.0,44.3659,44.4018,44.33,44.3389,212370.0
2022-11-17 12:30:00,49.37,49.42,49.36,49.39,104227.0,44.3389,44.3838,44.33,44.3569,104227.0
2022-11-17 13:00:00,49.39,49.4,49.37,49.4,30628.0,44.3569,44.3659,44.3389,44.3659,30628.0
2022-11-17 13:30:00,49.4,49.44,49.36,49.38,74457.0,44.3659,44.4018,44.33,44.3479,74457.0
2022-11-17 14:00:00,49.38,49.39,49.35,49.36,44848.0,44.3479,44.3569,44.321,44.33,44848.0
2022-11-17 14:30:00,49.36,49.42,49.35,49.42,206269.0,44.33,44.3838,44.321,44.3838,206269.0
2022-11-17 15:00:00,49.41,49.42,49.37,49.39,30230.0,44.3749,44.3838,44.3389,44.3569,30230.0
2022-11-17 15:30:00,49.39,49.47,49.38,49.45,139820.0,44.3569,44.4288,44.3479,44.4108,139820.0
2022-11-18 09:30:00,49.5,49.55,49.4,49.44,63404.0,44.4557,44.5006,44.3659,44.4018,63404.0
2022-11-18 10:00:00,49.46,49.49,49.43,49.46,60030.0,44.4198,44.4467,44.3928,44.4198,60030.0
2022-11-18 10:30:00,49.47,49.52,49.44,49.48,584549.0,44.4288,44.4737,44.4018,44.4377,584549.0
2022-11-18 11:00:00,49.48,49.49,49.41,49.41,77803.0,44.4377,44.4467,44.3749,44.3749,77803.0
2022-11-18 11:30:00,49.42,49.42,49.35,49.41,42862.0,44.3838,44.3838,44.321,44.3749,42862.0
2022-11-18 12:00:00,49.41,49.41,49.32,49.35,29361.0,44.3749,44.3749,44.294,44.321,29361.0
2022-11-18 12:30:00,49.36,49.39,49.35,49.38,15764.0,44.33,44.3569,44.321,44.3479,15764.0
2022-11-18 13:00:00,49.37,49.41,49.36,49.4,23761.0,44.3389,44.3749,44.33,44.3659,23761.0
2022-11-18 13:30:00,49.4,49.4,49.37,49.39,106105.0,44.3659,44.3659,44.3389,44.3569,106105.0
2022-11-18 14:00:00,49.39,49.42,49.38,49.41,130980.0,44.3569,44.3838,44.3479,44.3749,130980.0
2022-11-18 14:30:00,49.41,49.41,49.39,49.4,231220.0,44.3749,44.3749,44.3569,44.3659,231220.0
2022-11-18 15:00:00,49.4,49.41,49.37,49.39,187841.0,44.3659,44.3749,44.3389,44.3569,187841.0
2022-11-18 15:30:00,49.39,49.4,49.36,49.37,294093.0,44.3569,44.3659,44.33,44.3389,294093.0
2022-11-21 09:30:00,49.54,49.57,49.48,49.49,49087.0,44.4916,44.5186,44.4377,44.4467,49087.0
2022-11-21 10:00:00,49.5,49.5,49.42,49.44,102137.0,44.4557,44.4557,44.3838,44.4018,102137.0
2022-11-21 10:30:00,49.44,49.49,49.43,49.47,99043.0,44.4018,44.4467,44.3928,44.4288,99043.0
2022-11-21 11:00:00,49.46,49.5,49.45,49.48,48154.0,44.4198,44.4557,44.4108,44.4377,48154.0
2022-11-21 11:30:00,49.49,49.52,49.4,49.41,48254.0,44.4467,44.4737,44.3659,44.3749,48254.0
2022-11-21 12:00:00,49.41,49.43,49.36,49.39,37515.0,44.3749,44.3928,44.33,44.3569,37515.0
2022-11-21 12:30:00,49.38,49.44,49.38,49.41,52480.0,44.3479,44.4018,44.3479,44.3749,52480.0
2022-11-21 13:00:00,49.42,49.44,49.39,49.4,69152.0,44.3838,44.4018,44.3569,44.3659,69152.0
2022-11-21 13:30:00,49.39,49.42,49.37,49.38,2529431.0,44.3569,44.3838,44.3389,44.3479,2529431.0
2022-11-21 14:00:00,49.39,49.41,49.37,49.39,340107.0,44.3569,44.3749,44.3389,44.3569,340107.0
2022-11-21 14:30:00,49.39,49.42,49.37,49.38,172906.0,44.3569,44.3838,44.3389,44.3479,172906.0
2022-11-21 15:00:00,49.38,49.38,49.32,49.33,82328.0,44.3479,44.3479,44.294,44.303,82328.0
2022-11-21 15:30:00,49.33,49.35,49.31,49.31,66237.0,44.303,44.321,44.2851,44.2851,66237.0
2022-11-22 09:30:00,49.49,49.5,49.45,49.47,110148.0,44.4467,44.4557,44.4108,44.4288,110148.0
2022-11-22 10:00:00,49.46,49.5,49.44,49.48,206139.0,44.4198,44.4557,44.4018,44.4377,206139.0
2022-11-22 10:30:00,49.48,49.53,49.43,49.5,61245.0,44.4377,44.4826,44.3928,44.4557,61245.0
2022-11-22 11:00:00,49.51,49.51,49.47,49.5,63052.0,44.4647,44.4647,44.4288,44.4557,63052.0
2022-11-22 11:30:00,49.5,49.54,49.49,49.53,36251.0,44.4557,44.4916,44.4467,44.4826,36251.0
2022-11-22 12:00:00,49.52,49.55,49.5,49.52,54076.0,44.4737,44.5006,44.4557,44.4737,54076.0
2022-11-22 12:30:00,49.52,49.55,49.5,49.55,43394.0,44.4737,44.5006,44.4557,44.5006,43394.0
2022-11-22 13:00:00,49.55,49.56,49.51,49.55,100554.0,44.5006,44.5096,44.4647,44.5006,100554.0
2022-11-22 13:30:00,49.55,49.59,49.54,49.57,61619.0,44.5006,44.5365,44.4916,44.5186,61619.0
2022-11-22 14:00:00,49.58,49.63,49.57,49.62,55764.0,44.5275,44.5724,44.5186,44.5635,55764.0
2022-11-22 14:30:00,49.63,49.65,49.61,49.64,370421.0,44.5724,44.5904,44.5545,44.5814,370421.0
2022-11-22 15:00:00,49.64,49.65,49.61,49.63,78895.0,44.5814,44.5904,44.5545,44.5724,78895.0
2022-11-22 15:30:00,49.63,49.63,49.6,49.6,194010.0,44.5724,44.5724,44.5455,44.5455,194010.0
2022-11-23 09:30:00,49.7,49.88,49.69,49.75,212941.0,44.6353,44.797,44.6263,44.6802,212941.0
2022-11-23 10:00:00,49.79,49.85,49.74,49.79,261892.0,44.7161,44.77,44.6712,44.7161,261892.0
2022-11-23 10:30:00,49.79,49.83,49.74,49.78,53916.0,44.7161,44.7521,44.6712,44.7072,53916.0
2022-11-23 11:00:00,49.78,49.79,49.73,49.78,27515.0,44.7072,44.7161,44.6623,44.7072,27515.0
2022-11-23 11:30:00,49.78,49.78,49.7,49.72,53942.0,44.7072,44.7072,44.6353,44.6533,53942.0
2022-11-23 12:00:00,49.7,49.74,49.69,49.73,56676.0,44.6353,44.6712,44.6263,44.6623,56676.0
2022-11-23 12:30:00,49.72,49.74,49.69,49.71,78223.0,44.6533,44.6712,44.6263,44.6443,78223.0
2022-11-23 13:00:00,49.71,49.73,49.69,49.71,125733.0,44.6443,44.6623,44.6263,44.6443,125733.0
2022-11-23 13:30:00,49.71,49.74,49.68,49.68,71630.0,44.6443,44.6712,44.6174,44.6174,71630.0
2022-11-23 14:00:00,49.72,49.86,49.68,49.83,35377.0,44.6533,44.779,44.6174,44.7521,35377.0
2022-11-23 14:30:00,49.84,49.88,49.78,49.87,77739.0,44.761,44.797,44.7072,44.788,77739.0
2022-11-23 15:00:00,49.86,49.88,49.84,49.86,286398.0,44.779,44.797,44.761,44.779,286398.0
2022-11-23 15:30:00,49.85,49.9,49.84,49.9,76270.0,44.77,44.8149,44.761,44.8149,76270.0
2022-11-25 09:30:00,49.93,50.06,49.87,49.89,71703.0,44.8419,44.9586,44.788,44.806,71703.0
2022-11-25 10:00:00,49.88,49.93,49.88,49.92,21507.0,44.797,44.8419,44.797,44.8329,21507.0
2022-11-25 10:30:00,49.91,49.92,49.88,49.91,27196.0,44.8239,44.8329,44.797,44.8239,27196.0
2022-11-25 11:00:00,49.91,49.96,49.88,49.91,23178.0,44.8239,44.8688,44.797,44.8239,23178.0
2022-11-25 11:30:00,49.91,49.93,49.89,49.92,51289.0,44.8239,44.8419,44.806,44.8329,51289.0
2022-11-25 12:00:00,49.91,49.94,49.9,49.94,896911.0,44.8239,44.8509,44.8149,44.8509,896911.0
2022-11-25 12:30:00,49.94,49.96,49.9,49.96,79799.0,44.8509,44.8688,44.8149,44.8688,79799.0
2022-11-28 09:30:00,49.94,49.97,49.88,49.89,133741.0,44.8509,44.8778,44.797,44.806,133741.0
2022-11-28 10:00:00,49.89,49.93,49.88,49.91,149933.0,44.806,44.8419,44.797,44.8239,149933.0
2022-11-28 10:30:00,49.92,49.92,49.87,49.89,80431.0,44.8329,44.8329,44.788,44.806,80431.0
2022-11-28 11:00:00,49.89,49.91,49.83,49.83,196030.0,44.806,44.8239,44.7521,44.7521,196030.0
2022-11-28 11:30:00,49.83,49.86,49.81,49.86,160850.0,44.7521,44.779,44.7341,44.779,160850.0
2022-11-28 12:00:00,49.86,49.86,49.78,49.79,130937.0,44.779,44.779,44.7072,44.7161,130937.0
2022-11-28 12:30:00,49.79,49.8,49.75,49.75,103713.0,44.7161,44.7251,44.6802,44.6802,103713.0
2022-11-28 13:00:00,49.76,49.76,49.7,49.73,95239.0,44.6892,44.6892,44.6353,44.6623,95239.0
2022-11-28 13:30:00,49.73,49.75,49.71,49.73,133585.0,44.6623,44.6802,44.6443,44.6623,133585.0
2022-11-28 14:00:00,49.73,49.74,49.73,49.73,122633.0,44.6623,44.6712,44.6623,44.6623,122633.0
2022-11-28 14:30:00,49.73,49.74,49.68,49.7,224269.0,44.6623,44.6712,44.6174,44.6353,224269.0
2022-11-28 15:00:00,49.7,49.71,49.68,49.69,219255.0,44.6353,44.6443,44.6174,44.6263,219255.0
2022-11-28 15:30:00,49.69,49.73,49.68,49.72,270759.0,44.6263,44.6623,44.6174,44.6533,270759.0
2022-11-29 09:30:00,49.61,49.62,49.5,49.61,58584.0,44.5545,44.5635,44.4557,44.5545,58584.0
2022-11-29 10:00:00,49.63,49.67,49.58,49.66,97718.0,44.5724,44.6084,44.5275,44.5994,97718.0
2022-11-29 10:30:00,49.66,49.69,49.63,49.66,68389.0,44.5994,44.6263,44.5724,44.5994,68389.0
2022-11-29 11:00:00,49.66,49.67,49.63,49.63,32212.0,44.5994,44.6084,44.5724,44.5724,32212.0
2022-11-29 11:30:00,49.64,49.65,49.6,49.64,88940.0,44.5814,44.5904,44.5455,44.5814,88940.0
2022-11-29 12:00:00,49.63,49.65,49.61,49.63,44640.0,44.5724,44.5904,44.5545,44.5724,44640.0
2022-11-29 12:30:00,49.63,49.64,49.61,49.62,28934.0,44.5724,44.5814,44.5545,44.5635,28934.0
2022-11-29 13:00:00,49.63,49.64,49.59,49.6,18764.0,44.5724,44.5814,44.5365,44.5455,18764.0
2022-11-29 13:30:00,49.59,49.64,49.59,49.62,48267.0,44.5365,44.5814,44.5365,44.5635,48267.0
2022-11-29 14:00:00,49.64,49.65,49.61,49.62,80441.0,44.5814,44.5904,44.5545,44.5635,80441.0
2022-11-29 14:30:00,49.59,49.64,49.59,49.64,107905.0,44.5365,44.5814,44.5365,44.5814,107905.0
2022-11-29 15:00:00,49.63,49.64,49.58,49.6,215041.0,44.5724,44.5814,44.5275,44.5455,215041.0
2022-11-29 15:30:00,49.61,49.62,49.55,49.57,91290.0,44.5545,44.5635,44.5006,44.5186,91290.0
2022-11-30 09:30:00,49.59,49.6,49.49,49.59,114141.0,44.5365,44.5455,44.4467,44.5365,114141.0
2022-11-30 10:00:00,49.59,49.59,49.46,49.48,54002.0,44.5365,44.5365,44.4198,44.4377,54002.0
2022-11-30 10:30:00,49.49,49.56,49.48,49.56,105047.0,44.4467,44.5096,44.4377,44.5096,105047.0
2022-11-30 11:00:00,49.56,49.56,49.49,49.51,111707.0,44.5096,44.5096,44.4467,44.4647,111707.0
2022-11-30 11:30:00,49.51,49.57,49.5,49.53,967121.0,44.4647,44.5186,44.4557,44.4826,967121.0
2022-11-30 12:00:00,49.53,49.56,49.52,49.55,38405.0,44.4826,44.5096,44.4737,44.5006,38405.0
2022-11-30 12:30:00,49.55,49.57,49.53,49.57,43222.0,44.5006,44.5186,44.4826,44.5186,43222.0
2022-11-30 13:00:00,49.56,49.58,49.52,49.53,417748.0,44.5096,44.5275,44.4737,44.4826,417748.0
2022-11-30 13:30:00,49.53,49.88,49.52,49.87,390084.0,44.4826,44.797,44.4737,44.788,390084.0
2022-11-30 14:00:00,49.89,49.98,49.88,49.93,179570.0,44.806,44.8868,44.797,44.8419,179570.0
2022-11-30 14:30:00,49.91,50.04,49.91,50.0,140759.0,44.8239,44.9407,44.8239,44.9047,140759.0
2022-11-30 15:00:00,49.99,50.05,49.97,50.04,104474.0,44.8958,44.9496,44.8778,44.9407,104474.0
2022-11-30 15:30:00,50.04,50.12,50.01,50.12,528588.0,44.9407,45.0125,44.9137,45.0125,528588.0
2022-12-01 09:30:00,50.13,50.2,50.11,50.19,232375.0,45.1449,45.2079,45.1268,45.1989,232375.0
2022-12-01 10:00:00,50.23,50.24,50.08,50.12,140919.0,45.2349,45.2439,45.0998,45.1359,140919.0
2022-12-01 10:30:00,50.12,50.2,50.09,50.2,393702.0,45.1359,45.2079,45.1088,45.2079,393702.0
2022-12-01 11:00:00,50.2,50.21,50.17,50.18,452630.0,45.2079,45.2169,45.1809,45.1899,452630.0
2022-12-01 11:30:00,50.19,50.31,50.18,50.31,115484.0,45.1989,45.307,45.1899,45.307,115484.0
2022-12-01 12:00:00,50.3,50.32,50.25,50.31,88133.0,45.298,45.316,45.2529,45.307,88133.0
2022-12-01 12:30:00,50.3,50.34,50.28,50.34,74230.0,45.298,45.334,45.2799,45.334,74230.0
2022-12-01 13:00:00,50.34,50.36,50.29,50.32,102377.0,45.334,45.352,45.2889,45.316,102377.0
2022-12-01 13:30:00,50.32,50.33,50.26,50.29,132637.0,45.316,45.325,45.2619,45.2889,132637.0
2022-12-01 14:00:00,50.3,50.4,50.29,50.4,77154.0,45.298,45.388,45.2889,45.388,77154.0
2022-12-01 14:30:00,50.4,50.42,50.38,50.41,72865.0,45.388,45.406,45.37,45.397,72865.0
2022-12-01 15:00:00,50.42,50.43,50.34,50.38,245166.0,45.406,45.415,45.334,45.37,245166.0
2022-12-01 15:30:00,50.39,50.47,50.38,50.46,188224.0,45.379,45.451,45.37,45.442,188224.0
2022-12-02 09:30:00,50.16,50.23,50.06,50.08,103542.0,45.1719,45.2349,45.0818,45.0998,103542.0
2022-12-02 10:00:00,50.11,50.18,50.09,50.13,40492.0,45.1268,45.1899,45.1088,45.1449,40492.0
2022-12-02 10:30:00,50.12,50.19,50.09,50.14,34163.0,45.1359,45.1989,45.1088,45.1539,34163.0
2022-12-02 11:00:00,50.12,50.23,50.11,50.23,106272.0,45.1359,45.2349,45.1268,45.2349,106272.0
2022-12-02 11:30:00,50.23,50.34,50.22,50.29,38023.0,45.2349,45.334,45.2259,45.2889,38023.0
2022-12-02 12:00:00,50.29,50.34,50.27,50.31,38985.0,45.2889,45.334,45.2709,45.307,38985.0
2022-12-02 12:30:00,50.31,50.33,50.26,50.3,48708.0,45.307,45.325,45.2619,45.298,48708.0
2022-12-02 13:00:00,50.3,50.36,50.29,50.35,64124.0,45.298,45.352,45.2889,45.343,64124.0
2022-12-02 13:30:00,50.36,50.43,50.34,50.42,39614.0,45.352,45.415,45.334,45.406,39614.0
2022-12-02 14:00:00,50.42,50.5,50.42,50.49,79940.0,45.406,45.4781,45.406,45.4691,79940.0
2022-12-02 14:30:00,50.49,50.54,50.46,50.54,160354.0,45.4691,45.5141,45.442,45.5141,160354.0
2022-12-02 15:00:00,50.54,50.57,50.47,50.48,91906.0,45.5141,45.5411,45.451,45.4601,91906.0
2022-12-02 15:30:00,50.48,50.61,50.48,50.59,140120.0,45.4601,45.5771,45.4601,45.5591,140120.0
2022-12-05 09:30:00,50.37,50.38,50.29,50.32,92561.0,45.361,45.37,45.2889,45.316,92561.0
2022-12-05 10:00:00,50.31,50.31,50.16,50.2,100211.0,45.307,45.307,45.1719,45.2079,100211.0
2022-12-05 10:30:00,50.19,50.3,50.17,50.3,40101.0,45.1989,45.298,45.1809,45.298,40101.0
2022-12-05 11:00:00,50.32,50.33,50.27,50.29,147598.0,45.316,45.325,45.2709,45.2889,147598.0
2022-12-05 11:30:00,50.28,50.29,50.23,50.25,48335.0,45.2799,45.2889,45.2349,45.2529,48335.0
2022-12-05 12:00:00,50.25,50.28,50.2,50.24,80589.0,45.2529,45.2799,45.2079,45.2439,80589.0
2022-12-05 12:30:00,50.25,50.27,50.2,50.23,42876.0,45.2529,45.2709,45.2079,45.2349,42876.0
2022-12-05 13:00:00,50.22,50.22,50.19,50.2,374791.0,45.2259,45.2259,45.1989,45.2079,374791.0
2022-12-05 13:30:00,50.2,50.21,50.15,50.16,57741.0,45.2079,45.2169,45.1629,45.1719,57741.0
2022-12-05 14:00:00,50.16,50.17,50.11,50.11,80496.0,45.1719,45.1809,45.1268,45.1268,80496.0
2022-12-05 14:30:00,50.12,50.2,50.1,50.19,505103.0,45.1359,45.2079,45.1178,45.1989,505103.0
2022-12-05 15:00:00,50.2,50.21,50.14,50.16,109261.0,45.2079,45.2169,45.1539,45.1719,109261.0
2022-12-05 15:30:00,50.16,50.24,50.16,50.23,158903.0,45.1719,45.2439,45.1719,45.2349,158903.0
2022-12-06 09:30:00,50.31,50.35,50.27,50.28,57957.0,45.307,45.343,45.2709,45.2799,57957.0
2022-12-06 10:00:00,50.28,50.31,50.24,50.29,78346.0,45.2799,45.307,45.2439,45.2889,78346.0
2022-12-06 10:30:00,50.29,50.32,50.23,50.25,58524.0,45.2889,45.316,45.2349,45.2529,58524.0
2022-12-06 11:00:00,50.25,50.3,50.23,50.3,63214.0,45.2529,45.298,45.2349,45.298,63214.0
2022-12-06 11:30:00,50.3,50.32,50.27,50.27,113010.0,45.298,45.316,45.2709,45.2709,113010.0
2022-12-06 12:00:00,50.26,50.28,50.24,50.26,367404.0,45.2619,45.2799,45.2439,45.2619,367404.0
2022-12-06 12:30:00,50.26,50.27,50.24,50.26,24746.0,45.2619,45.2709,45.2439,45.2619,24746.0
2022-12-06 13:00:00,50.26,50.26,50.23,50.24,31533.0,45.2619,45.2619,45.2349,45.2439,31533.0
2022-12-06 13:30:00,50.25,50.26,50.24,50.25,56366.0,45.2529,45.2619,45.2439,45.2529,56366.0
2022-12-06 14:00:00,50.25,50.34,50.25,50.32,94910.0,45.2529,45.334,45.2529,45.316,94910.0
2022-12-06 14:30:00,50.31,50.38,50.31,50.38,210822.0,45.307,45.37,45.307,45.37,210822.0
2022-12-06 15:00:00,50.38,50.39,50.33,50.33,128172.0,45.37,45.379,45.325,45.325,128172.0
2022-12-06 15:30:00,50.33,50.35,50.29,50.34,248773.0,45.325,45.343,45.2889,45.334,248773.0
2022-12-07 09:30:00,50.55,50.62,50.5,50.55,115226.0,45.5231,45.5861,45.4781,45.5231,115226.0
2022-12-07 10:00:00,50.53,50.73,50.49,50.59,176751.0,45.5051,45.6852,45.4691,45.5591,176751.0
2022-12-07 10:30:00,50.58,50.62,50.54,50.6,83782.0,45.5501,45.5861,45.5141,45.5681,83782.0
2022-12-07 11:00:00,50.6,50.61,50.53,50.54,74058.0,45.5681,45.5771,45.5051,45.5141,74058.0
2022-12-07 11:30:00,50.53,50.58,50.52,50.56,105588.0,45.5051,45.5501,45.4961,45.5321,105588.0
2022-12-07 12:00:00,50.57,50.6,50.55,50.59,53178.0,45.5411,45.5681,45.5231,45.5591,53178.0
2022-12-07 12:30:00,50.59,50.61,50.57,50.61,214481.0,45.5591,45.5771,45.5411,45.5771,214481.0
2022-12-07 13:00:00,50.61,50.64,50.6,50.62,98812.0,45.5771,45.6041,45.5681,45.5861,98812.0
2022-12-07 13:30:00,50.63,50.65,50.61,50.65,83169.0,45.5951,45.6131,45.5771,45.6131,83169.0
2022-12-07 14:00:00,50.65,50.67,50.64,50.67,310032.0,45.6131,45.6312,45.6041,45.6312,310032.0
2022-12-07 14:30:00,50.67,50.78,50.66,50.73,240257.0,45.6312,45.7302,45.6222,45.6852,240257.0
2022-12-07 15:00:00,50.73,50.73,50.67,50.69,193755.0,45.6852,45.6852,45.6312,45.6492,193755.0
2022-12-07 15:30:00,50.7,50.76,50.69,50.75,492245.0,45.6582,45.7122,45.6492,45.7032,492245.0
2022-12-08 09:30:00,50.66,50.66,50.5,50.63,198005.0,45.6222,45.6222,45.4781,45.5951,198005.0
2022-12-08 10:00:00,50.64,50.68,50.61,50.66,175275.0,45.6041,45.6402,45.5771,45.6222,175275.0
2022-12-08 10:30:00,50.66,50.67,50.62,50.66,282080.0,45.6222,45.6312,45.5861,45.6222,282080.0
2022-12-08 11:00:00,50.66,50.7,50.59,50.65,239662.0,45.6222,45.6582,45.5591,45.6131,239662.0
2022-12-08 11:30:00,50.66,50.67,50.64,50.66,414416.0,45.6222,45.6312,45.6041,45.6222,414416.0
2022-12-08 12:00:00,50.66,50.67,50.63,50.63,94751.0,45.6222,45.6312,45.5951,45.5951,94751.0
2022-12-08 12:30:00,50.64,50.66,50.59,50.6,94229.0,45.6041,45.6222,45.5591,45.5681,94229.0
2022-12-08 13:00:00,50.6,50.64,50.6,50.64,65717.0,45.5681,45.6041,45.5681,45.6041,65717.0
2022-12-08 13:30:00,50.64,50.64,50.58,50.6,197954.0,45.6041,45.6041,45.5501,45.5681,197954.0
2022-12-08 14:00:00,50.6,50.6,50.54,50.57,437504.0,45.5681,45.5681,45.5141,45.5411,437504.0
2022-12-08 14:30:00,50.57,50.61,50.56,50.57,207131.0,45.5411,45.5771,45.5321,45.5411,207131.0
2022-12-08 15:00:00,50.57,50.58,50.55,50.58,197808.0,45.5411,45.5501,45.5231,45.5501,197808.0
2022-12-08 15:30:00,50.58,50.59,50.55,50.57,477364.0,45.5501,45.5591,45.5231,45.5411,477364.0
2022-12-09 09:30:00,50.46,50.48,50.38,50.43,139833.0,45.442,45.4601,45.37,45.415,139833.0
2022-12-09 10:00:00,50.49,50.49,50.39,50.43,41903.0,45.4691,45.4691,45.379,45.415,41903.0
2022-12-09 10:30:00,50.43,50.48,50.42,50.47,151048.0,45.415,45.4601,45.406,45.451,151048.0
2022-12-09 11:00:00,50.48,50.49,50.43,50.45,52765.0,45.4601,45.4691,45.415,45.433,52765.0
2022-12-09 11:30:00,50.45,50.51,50.44,50.48,288800.0,45.433,45.4871,45.424,45.4601,288800.0
2022-12-09 12:00:00,50.47,50.5,50.44,50.45,31706.0,45.451,45.4781,45.424,45.433,31706.0
2022-12-09 12:30:00,50.45,50.46,50.42,50.43,34588.0,45.433,45.442,45.406,45.415,34588.0
2022-12-09 13:00:00,50.43,50.44,50.41,50.44,33481.0,45.415,45.424,45.397,45.424,33481.0
2022-12-09 13:30:00,50.44,50.45,50.43,50.44,39375.0,45.424,45.433,45.415,45.424,39375.0
2022-12-09 14:00:00,50.44,50.45,50.42,50.45,94865.0,45.424,45.433,45.406,45.433,94865.0
2022-12-09 14:30:00,50.45,50.45,50.41,50.42,92475.0,45.433,45.433,45.397,45.406,92475.0
2022-12-09 15:00:00,50.42,50.44,50.41,50.41,154512.0,45.406,45.424,45.397,45.397,154512.0
2022-12-09 15:30:00,50.41,50.43,50.33,50.33,100320.0,45.397,45.415,45.325,45.325,100320.0
2022-12-12 09:30:00,50.55,50.59,50.51,50.51,66923.0,45.5231,45.5591,45.4871,45.4871,66923.0
2022-12-12 10:00:00,50.51,50.51,50.43,50.45,33215.0,45.4871,45.4871,45.415,45.433,33215.0
2022-12-12 10:30:00,50.45,50.47,50.43,50.45,22286.0,45.433,45.451,45.415,45.433,22286.0
2022-12-12 11:00:00,50.45,50.46,50.4,50.41,98798.0,45.433,45.442,45.388,45.397,98798.0
2022-12-12 11:30:00,50.4,50.42,50.37,50.41,37505.0,45.388,45.406,45.361,45.397,37505.0
2022-12-12 12:00:00,50.42,50.44,50.4,50.4,31990.0,45.406,45.424,45.388,45.388,31990.0
2022-12-12 12:30:00,50.39,50.41,50.36,50.4,89957.0,45.379,45.397,45.352,45.388,89957.0
2022-12-12 13:00:00,50.4,50.42,50.27,50.34,81471.0,45.388,45.406,45.2709,45.334,81471.0
2022-12-12 13:30:00,50.34,50.37,50.3,50.34,91221.0,45.334,45.361,45.298,45.334,91221.0
2022-12-12 14:00:00,50.34,50.35,50.3,50.31,32308.0,45.334,45.343,45.298,45.307,32308.0
2022-12-12 14:30:00,50.3,50.33,50.29,50.3,121590.0,45.298,45.325,45.2889,45.298,121590.0
2022-12-12 15:00:00,50.3,50.35,50.27,50.33,161986.0,45.298,45.343,45.2709,45.325,161986.0
2022-12-12 15:30:00,50.33,50.35,50.29,50.29,108314.0,45.325,45.343,45.2889,45.2889,108314.0
2022-12-13 09:30:00,50.99,51.13,50.87,51.08,340528.0,45.9193,46.0454,45.8113,46.0004,340528.0
2022-12-13 10:00:00,51.07,51.08,50.89,50.89,71948.0,45.9914,46.0004,45.8293,45.8293,71948.0
2022-12-13 10:30:00,50.89,50.93,50.83,50.88,158345.0,45.8293,45.8653,45.7752,45.8203,158345.0
2022-12-13 11:00:00,50.89,50.9,50.85,50.87,40230.0,45.8293,45.8383,45.7933,45.8113,40230.0
2022-12-13 11:30:00,50.88,50.88,50.75,50.77,96629.0,45.8203,45.8203,45.7032,45.7212,96629.0
2022-12-13 12:00:00,50.77,50.78,50.71,50.73,58718.0,45.7212,45.7302,45.6672,45.6852,58718.0
2022-12-13 12:30:00,50.72,50.76,50.7,50.76,95048.0,45.6762,45.7122,45.6582,45.7122,95048.0
2022-12-13 13:00:00,50.76,50.78,50.7,50.75,103439.0,45.7122,45.7302,45.6582,45.7032,103439.0
2022-12-13 13:30:00,50.75,50.76,50.69,50.71,91072.0,45.7032,45.7122,45.6492,45.6672,91072.0
2022-12-13 14:00:00,50.71,50.72,50.66,50.7,107157.0,45.6672,45.6762,45.6222,45.6582,107157.0
2022-12-13 14:30:00,50.69,50.76,50.67,50.73,162828.0,45.6492,45.7122,45.6312,45.6852,162828.0
2022-12-13 15:00:00,50.71,50.71,50.68,50.69,202992.0,45.6672,45.6672,45.6402,45.6492,202992.0
2022-12-13 15:30:00,50.7,50.72,50.66,50.71,120057.0,45.6582,45.6762,45.6222,45.6672,120057.0
2022-12-14 09:30:00,50.77,50.81,50.72,50.81,139754.0,45.7212,45.7572,45.6762,45.7572,139754.0
2022-12-14 10:00:00,50.8,50.86,50.8,50.84,67160.0,45.7482,45.8023,45.7482,45.7843,67160.0
2022-12-14 10:30:00,50.84,50.87,50.79,50.85,31081.0,45.7843,45.8113,45.7392,45.7933,31081.0
2022-12-14 11:00:00,50.85,50.85,50.78,50.83,52143.0,45.7933,45.7933,45.7302,45.7752,52143.0
2022-12-14 11:30:00,50.83,50.84,50.74,50.77,47509.0,45.7752,45.7843,45.6942,45.7212,47509.0
2022-12-14 12:00:00,50.76,50.8,50.74,50.77,69617.0,45.7122,45.7482,45.6942,45.7212,69617.0
2022-12-14 12:30:00,50.77,50.78,50.73,50.75,80738.0,45.7212,45.7302,45.6852,45.7032,80738.0
2022-12-14 13:00:00,50.75,50.77,50.72,50.75,52308.0,45.7032,45.7212,45.6762,45.7032,52308.0
2022-12-14 13:30:00,50.75,50.78,50.74,50.78,67725.0,45.7032,45.7302,45.6942,45.7302,67725.0
2022-12-14 14:00:00,50.72,50.73,50.46,50.56,120431.0,45.6762,45.6852,45.442,45.5321,120431.0
2022-12-14 14:30:00,50.56,50.76,50.49,50.71,297386.0,45.5321,45.7122,45.4691,45.6672,297386.0
2022-12-14 15:00:00,50.71,50.89,50.69,50.75,245944.0,45.6672,45.8293,45.6492,45.7032,245944.0
2022-12-14 15:30:00,50.74,50.9,50.74,50.83,398717.0,45.6942,45.8383,45.6942,45.7752,398717.0
2022-12-15 09:30:00,50.68,50.74,50.61,50.62,239282.0,45.7631,45.8172,45.6998,45.7089,239282.0
2022-12-15 10:00:00,50.63,50.63,50.54,50.57,597209.0,45.7179,45.7179,45.6366,45.6637,597209.0
2022-12-15 10:30:00,50.58,50.69,50.56,50.65,2326902.0,45.6728,45.7721,45.6547,45.736,2326902.0
2022-12-15 11:00:00,50.66,50.67,50.62,50.65,75339.0,45.745,45.754,45.7089,45.736,75339.0
2022-12-15 11:30:00,50.65,50.69,50.62,50.65,93264.0,45.736,45.7721,45.7089,45.736,93264.0
2022-12-15 12:00:00,50.65,50.68,50.63,50.68,57665.0,45.736,45.7631,45.7179,45.7631,57665.0
2022-12-15 12:30:00,50.71,50.71,50.67,50.68,60119.0,45.7901,45.7901,45.754,45.7631,60119.0
2022-12-15 13:00:00,50.69,50.71,50.68,50.7,86537.0,45.7721,45.7901,45.7631,45.7811,86537.0
2022-12-15 13:30:00,50.7,50.73,50.68,50.69,254261.0,45.7811,45.8082,45.7631,45.7721,254261.0
2022-12-15 14:00:00,50.69,50.69,50.65,50.69,48316.0,45.7721,45.7721,45.736,45.7721,48316.0
2022-12-15 14:30:00,50.69,50.71,50.68,50.7,206993.0,45.7721,45.7901,45.7631,45.7811,206993.0
2022-12-15 15:00:00,50.7,50.73,50.69,50.72,127514.0,45.7811,45.8082,45.7721,45.7992,127514.0
2022-12-15 15:30:00,50.73,50.73,50.68,50.72,222163.0,45.8082,45.8082,45.7631,45.7992,222163.0
2022-12-16 09:30:00,50.4,50.53,50.39,50.52,124741.0,45.5102,45.6276,45.5012,45.6186,124741.0
2022-12-16 10:00:00,50.5,50.5,50.44,50.49,38300.0,45.6005,45.6005,45.5463,45.5915,38300.0
2022-12-16 10:30:00,50.5,50.52,50.47,50.49,72771.0,45.6005,45.6186,45.5734,45.5915,72771.0
2022-12-16 11:00:00,50.5,50.55,50.47,50.54,117181.0,45.6005,45.6457,45.5734,45.6366,117181.0
2022-12-16 11:30:00,50.55,50.58,50.53,50.53,36204.0,45.6457,45.6728,45.6276,45.6276,36204.0
2022-12-16 12:00:00,50.54,50.57,50.53,50.57,80969.0,45.6366,45.6637,45.6276,45.6637,80969.0
2022-12-16 12:30:00,50.57,50.59,50.55,50.58,191201.0,45.6637,45.6818,45.6457,45.6728,191201.0
2022-12-16 13:00:00,50.59,50.63,50.57,50.61,52150.0,45.6818,45.7179,45.6637,45.6998,52150.0
2022-12-16 13:30:00,50.6,50.66,50.6,50.62,91833.0,45.6908,45.745,45.6908,45.7089,91833.0
2022-12-16 14:00:00,50.62,50.65,50.61,50.64,57372.0,45.7089,45.736,45.6998,45.7269,57372.0
2022-12-16 14:30:00,50.64,50.64,50.59,50.61,195937.0,45.7269,45.7269,45.6818,45.6998,195937.0
2022-12-16 15:00:00,50.6,50.63,50.58,50.62,99722.0,45.6908,45.7179,45.6728,45.7089,99722.0
2022-12-16 15:30:00,50.62,50.64,50.59,50.6,180424.0,45.7089,45.7269,45.6818,45.6908,180424.0
2022-12-19 09:30:00,50.42,50.42,50.27,50.28,190792.0,45.5283,45.5283,45.3928,45.4019,190792.0
2022-12-19 10:00:00,50.28,50.3,50.27,50.29,186874.0,45.4019,45.4199,45.3928,45.4109,186874.0
2022-12-19 10:30:00,50.28,50.28,50.25,50.26,98425.0,45.4019,45.4019,45.3748,45.3838,98425.0
2022-12-19 11:00:00,50.26,50.26,50.22,50.23,274284.0,45.3838,45.3838,45.3477,45.3567,274284.0
2022-12-19 11:30:00,50.22,50.23,50.19,50.21,124065.0,45.3477,45.3567,45.3206,45.3387,124065.0
2022-12-19 12:00:00,50.21,50.23,50.2,50.22,113255.0,45.3387,45.3567,45.3296,45.3477,113255.0
2022-12-19 12:30:00,50.22,50.25,50.2,50.23,250829.0,45.3477,45.3748,45.3296,45.3567,250829.0
2022-12-19 13:00:00,50.24,50.27,50.23,50.25,182231.0,45.3657,45.3928,45.3567,45.3748,182231.0
2022-12-19 13:30:00,50.25,50.26,50.24,50.25,282700.0,45.3748,45.3838,45.3657,45.3748,282700.0
2022-12-19 14:00:00,50.24,50.25,50.2,50.22,101079.0,45.3657,45.3748,45.3296,45.3477,101079.0
2022-12-19 14:30:00,50.21,50.24,50.2,50.22,170792.0,45.3387,45.3657,45.3296,45.3477,170792.0
2022-12-19 15:00:00,50.22,50.24,50.21,50.23,254282.0,45.3477,45.3657,45.3387,45.3567,254282.0
2022-12-19 15:30:00,50.23,50.27,50.23,50.26,259420.0,45.3567,45.3928,45.3567,45.3838,259420.0
2022-12-20 09:30:00,49.96,49.97,49.83,49.86,165494.0,45.1129,45.1219,44.9955,45.0226,165494.0
2022-12-20 10:00:00,49.87,49.95,49.87,49.95,61785.0,45.0316,45.1039,45.0316,45.1039,61785.0
2022-12-20 10:30:00,49.96,49.99,49.91,49.93,97689.0,45.1129,45.14,45.0678,45.0858,97689.0
2022-12-20 11:00:00,49.93,49.93,49.86,49.87,198299.0,45.0858,45.0858,45.0226,45.0316,198299.0
2022-12-20 11:30:00,49.88,49.91,49.86,49.89,380811.0,45.0407,45.0678,45.0226,45.0497,380811.0
2022-12-20 12:00:00,49.89,49.91,49.86,49.89,175349.0,45.0497,45.0678,45.0226,45.0497,175349.0
2022-12-20 12:30:00,49.88,49.88,49.84,49.88,2047996.0,45.0407,45.0407,45.0046,45.0407,2047996.0
2022-12-20 13:00:00,49.87,49.88,49.85,49.87,60711.0,45.0316,45.0407,45.0136,45.0316,60711.0
2022-12-20 13:30:00,49.88,49.9,49.87,49.89,230366.0,45.0407,45.0587,45.0316,45.0497,230366.0
2022-12-20 14:00:00,49.89,49.95,49.88,49.94,54450.0,45.0497,45.1039,45.0407,45.0948,54450.0
2022-12-20 14:30:00,49.94,49.96,49.92,49.93,678676.0,45.0948,45.1129,45.0768,45.0858,678676.0
2022-12-20 15:00:00,49.91,49.92,49.88,49.89,229035.0,45.0678,45.0768,45.0407,45.0497,229035.0
2022-12-20 15:30:00,49.89,49.9,49.87,49.87,84988.0,45.0497,45.0587,45.0316,45.0316,84988.0
2022-12-21 09:30:00,50.11,50.15,50.09,50.1,90607.0,45.2484,45.2845,45.2303,45.2393,90607.0
2022-12-21 10:00:00,50.1,50.14,50.06,50.14,46714.0,45.2393,45.2754,45.2032,45.2754,46714.0
2022-12-21 10:30:00,50.13,50.16,50.08,50.09,59416.0,45.2664,45.2935,45.2213,45.2303,59416.0
2022-12-21 11:00:00,50.09,50.1,50.04,50.08,23303.0,45.2303,45.2393,45.1851,45.2213,23303.0
2022-12-21 11:30:00,50.07,50.08,50.01,50.03,42048.0,45.2122,45.2213,45.1581,45.1761,42048.0
2022-12-21 12:00:00,50.03,50.04,50.0,50.01,169001.0,45.1761,45.1851,45.149,45.1581,169001.0
2022-12-21 12:30:00,50.02,50.05,50.01,50.04,113318.0,45.1671,45.1942,45.1581,45.1851,113318.0
2022-12-21 13:00:00,50.04,50.09,50.03,50.05,196159.0,45.1851,45.2303,45.1761,45.1942,196159.0
2022-12-21 13:30:00,50.06,50.1,50.04,50.09,69309.0,45.2032,45.2393,45.1851,45.2303,69309.0
2022-12-21 14:00:00,50.09,50.13,50.09,50.11,78192.0,45.2303,45.2664,45.2303,45.2484,78192.0
2022-12-21 14:30:00,50.11,50.11,50.06,50.08,293324.0,45.2484,45.2484,45.2032,45.2213,293324.0
2022-12-21 15:00:00,50.07,50.09,50.04,50.05,310221.0,45.2122,45.2303,45.1851,45.1942,310221.0
2022-12-21 15:30:00,50.05,50.09,50.05,50.09,79391.0,45.1942,45.2303,45.1942,45.2303,79391.0
2022-12-22 09:30:00,50.05,50.11,50.0,50.09,139171.0,45.1942,45.2484,45.149,45.2303,139171.0
2022-12-22 10:00:00,50.09,50.13,50.08,50.09,168397.0,45.2303,45.2664,45.2213,45.2303,168397.0
2022-12-22 10:30:00,50.09,50.12,50.08,50.12,89818.0,45.2303,45.2574,45.2213,45.2574,89818.0
2022-12-22 11:00:00,50.12,50.14,50.09,50.09,77191.0,45.2574,45.2754,45.2303,45.2303,77191.0
2022-12-22 11:30:00,50.09,50.09,50.06,50.09,43711.0,45.2303,45.2303,45.2032,45.2303,43711.0
2022-12-22 12:00:00,50.09,50.09,50.04,50.05,32902.0,45.2303,45.2303,45.1851,45.1942,32902.0
2022-12-22 12:30:00,50.04,50.05,50.02,50.04,44085.0,45.1851,45.1942,45.1671,45.1851,44085.0
2022-12-22 13:00:00,50.04,50.05,50.01,50.02,47026.0,45.1851,45.1942,45.1581,45.1671,47026.0
2022-12-22 13:30:00,50.03,50.05,50.02,50.04,144671.0,45.1761,45.1942,45.1671,45.1851,144671.0
2022-12-22 14:00:00,50.05,50.06,50.03,50.06,65240.0,45.1942,45.2032,45.1761,45.2032,65240.0
2022-12-22 14:30:00,50.06,50.1,50.05,50.1,192945.0,45.2032,45.2393,45.1942,45.2393,192945.0
2022-12-22 15:00:00,50.1,50.12,50.08,50.12,46203.0,45.2393,45.2574,45.2213,45.2574,46203.0
2022-12-22 15:30:00,50.11,50.13,50.09,50.11,106805.0,45.2484,45.2664,45.2303,45.2484,106805.0
2022-12-23 09:30:00,49.96,49.98,49.9,49.91,80693.0,45.1129,45.131,45.0587,45.0678,80693.0
2022-12-23 10:00:00,49.94,50.04,49.92,49.99,43969.0,45.0948,45.1851,45.0768,45.14,43969.0
2022-12-23 10:30:00,50.01,50.06,50.01,50.04,75524.0,45.1581,45.2032,45.1581,45.1851,75524.0
2022-12-23 11:00:00,50.05,50.07,50.02,50.03,208131.0,45.1942,45.2122,45.1671,45.1761,208131.0
2022-12-23 11:30:00,50.04,50.06,50.0,50.01,35590.0,45.1851,45.2032,45.149,45.1581,35590.0
2022-12-23 12:00:00,50.01,50.04,49.99,50.04,19429.0,45.1581,45.1851,45.14,45.1851,19429.0
2022-12-23 12:30:00,50.04,50.04,49.97,49.98,25648.0,45.1851,45.1851,45.1219,45.131,25648.0
2022-12-23 13:00:00,49.98,49.99,49.96,49.98,90285.0,45.131,45.14,45.1129,45.131,90285.0
2022-12-23 13:30:00,49.98,49.98,49.95,49.97,70421.0,45.131,45.131,45.1039,45.1219,70421.0
2022-12-23 14:00:00,49.97,49.97,49.96,49.97,42198.0,45.1219,45.1219,45.1129,45.1219,42198.0
2022-12-23 14:30:00,49.97,49.99,49.96,49.99,32034.0,45.1219,45.14,45.1129,45.14,32034.0
2022-12-23 15:00:00,49.98,50.02,49.98,49.98,198288.0,45.131,45.1671,45.131,45.131,198288.0
2022-12-23 15:30:00,49.98,50.03,49.98,50.03,37431.0,45.131,45.1761,45.131,45.1761,37431.0
2022-12-27 09:30:00,49.83,49.84,49.8,49.81,72324.0,44.9955,45.0046,44.9684,44.9775,72324.0
2022-12-27 10:00:00,49.8,49.86,49.8,49.85,106978.0,44.9684,45.0226,44.9684,45.0136,106978.0
2022-12-27 10:30:00,49.84,49.85,49.77,49.77,64884.0,45.0046,45.0136,44.9413,44.9413,64884.0
2022-12-27 11:00:00,49.77,49.78,49.73,49.74,43230.0,44.9413,44.9504,44.9052,44.9143,43230.0
2022-12-27 11:30:00,49.73,49.75,49.65,49.66,48047.0,44.9052,44.9233,44.833,44.842,48047.0
2022-12-27 12:00:00,49.66,49.7,49.66,49.69,70673.0,44.842,44.8781,44.842,44.8691,70673.0
2022-12-27 12:30:00,49.69,49.69,49.64,49.65,106737.0,44.8691,44.8691,44.824,44.833,106737.0
2022-12-27 13:00:00,49.65,49.68,49.64,49.66,49663.0,44.833,44.8601,44.824,44.842,49663.0
2022-12-27 13:30:00,49.67,49.67,49.62,49.63,44796.0,44.851,44.851,44.8059,44.8149,44796.0
2022-12-27 14:00:00,49.63,49.65,49.62,49.63,326854.0,44.8149,44.833,44.8059,44.8149,326854.0
2022-12-27 14:30:00,49.63,49.63,49.57,49.58,149369.0,44.8149,44.8149,44.7607,44.7698,149369.0
2022-12-27 15:00:00,49.59,49.63,49.58,49.63,72396.0,44.7788,44.8149,44.7698,44.8149,72396.0
2022-12-27 15:30:00,49.62,49.62,49.57,49.57,80234.0,44.8059,44.8059,44.7607,44.7607,80234.0
2022-12-28 09:30:00,49.66,49.72,49.63,49.69,74119.0,44.842,44.8962,44.8149,44.8691,74119.0
2022-12-28 10:00:00,49.69,49.7,49.6,49.6,142765.0,44.8691,44.8781,44.7878,44.7878,142765.0
2022-12-28 10:30:00,49.61,49.63,49.53,49.54,44892.0,44.7969,44.8149,44.7246,44.7337,44892.0
2022-12-28 11:00:00,49.55,49.56,49.51,49.53,20874.0,44.7427,44.7517,44.7066,44.7246,20874.0
2022-12-28 11:30:00,49.54,49.57,49.51,49.56,22346.0,44.7337,44.7607,44.7066,44.7517,22346.0
2022-12-28 12:00:00,49.57,49.57,49.51,49.52,145677.0,44.7607,44.7607,44.7066,44.7156,145677.0
2022-12-28 12:30:00,49.52,49.54,49.5,49.5,38909.0,44.7156,44.7337,44.6975,44.6975,38909.0
2022-12-28 13:00:00,49.51,49.55,49.5,49.54,31758.0,44.7066,44.7427,44.6975,44.7337,31758.0
2022-12-28 13:30:00,49.54,49.55,49.51,49.53,77885.0,44.7337,44.7427,44.7066,44.7246,77885.0
2022-12-28 14:00:00,49.53,49.53,49.47,49.5,43233.0,44.7246,44.7246,44.6704,44.6975,43233.0
2022-12-28 14:30:00,49.5,49.52,49.49,49.5,341040.0,44.6975,44.7156,44.6885,44.6975,341040.0
2022-12-28 15:00:00,49.5,49.52,49.47,49.52,317581.0,44.6975,44.7156,44.6704,44.7156,317581.0
2022-12-28 15:30:00,49.52,49.52,49.46,49.46,102936.0,44.7156,44.7156,44.6614,44.6614,102936.0
2022-12-29 09:30:00,49.61,49.65,49.58,49.61,82882.0,44.7969,44.833,44.7698,44.7969,82882.0
2022-12-29 10:00:00,49.61,49.62,49.57,49.58,142972.0,44.7969,44.8059,44.7607,44.7698,142972.0
2022-12-29 10:30:00,49.59,49.62,49.57,49.61,68125.0,44.7788,44.8059,44.7607,44.7969,68125.0
2022-12-29 11:00:00,49.61,49.64,49.6,49.61,45159.0,44.7969,44.824,44.7878,44.7969,45159.0
2022-12-29 11:30:00,49.62,49.67,49.6,49.66,30176.0,44.8059,44.851,44.7878,44.842,30176.0
2022-12-29 12:00:00,49.66,49.68,49.65,49.66,32784.0,44.842,44.8601,44.833,44.842,32784.0
2022-12-29 12:30:00,49.67,49.7,49.65,49.68,30980.0,44.851,44.8781,44.833,44.8601,30980.0
2022-12-29 13:00:00,49.69,49.73,49.65,49.7,51792.0,44.8691,44.9052,44.833,44.8781,51792.0
2022-12-29 13:30:00,49.7,49.71,49.68,49.7,51402.0,44.8781,44.8872,44.8601,44.8781,51402.0
2022-12-29 14:00:00,49.7,49.7,49.66,49.68,36208.0,44.8781,44.8781,44.842,44.8601,36208.0
2022-12-29 14:30:00,49.68,49.7,49.67,49.69,170562.0,44.8601,44.8781,44.851,44.8691,170562.0
2022-12-29 15:00:00,49.68,49.68,49.65,49.66,79449.0,44.8601,44.8601,44.833,44.842,79449.0
2022-12-29 15:30:00,49.68,49.73,49.66,49.73,162322.0,44.8601,44.9052,44.842,44.9052,162322.0
2022-12-30 09:30:00,49.61,49.66,49.53,49.54,91910.0,44.7969,44.842,44.7246,44.7337,91910.0
2022-12-30 10:00:00,49.55,49.55,49.46,49.47,60526.0,44.7427,44.7427,44.6614,44.6704,60526.0
2022-12-30 10:30:00,49.47,49.54,49.46,49.49,54334.0,44.6704,44.7337,44.6614,44.6885,54334.0
2022-12-30 11:00:00,49.51,49.51,49.45,49.48,120563.0,44.7066,44.7066,44.6524,44.6795,120563.0
2022-12-30 11:30:00,49.48,49.5,49.46,49.48,27995.0,44.6795,44.6975,44.6614,44.6795,27995.0
2022-12-30 12:00:00,49.48,49.48,49.43,49.43,36283.0,44.6795,44.6795,44.6343,44.6343,36283.0
2022-12-30 12:30:00,49.44,49.62,49.43,49.62,32776.0,44.6434,44.8059,44.6343,44.8059,32776.0
2022-12-30 13:00:00,49.63,49.63,49.5,49.52,198072.0,44.8149,44.8149,44.6975,44.7156,198072.0
2022-12-30 13:30:00,49.52,49.52,49.43,49.46,69009.0,44.7156,44.7156,44.6343,44.6614,69009.0
2022-12-30 14:00:00,49.45,49.47,49.43,49.46,48425.0,44.6524,44.6704,44.6343,44.6614,48425.0
2022-12-30 14:30:00,49.46,49.47,49.44,49.45,220667.0,44.6614,44.6704,44.6434,44.6524,220667.0
2022-12-30 15:00:00,49.45,49.49,49.44,49.48,34741.0,44.6524,44.6885,44.6434,44.6795,34741.0
2022-12-30 15:30:00,49.48,49.54,49.48,49.52,66962.0,44.6795,44.7337,44.6795,44.7156,66962.0
2023-01-03 09:30:00,49.99,50.02,49.86,49.86,76249.0,45.14,45.1671,45.0226,45.0226,76249.0
2023-01-03 10:00:00,49.86,49.88,49.77,49.78,229888.0,45.0226,45.0407,44.9413,44.9504,229888.0
2023-01-03 10:30:00,49.78,49.81,49.75,49.79,31215.0,44.9504,44.9775,44.9233,44.9594,31215.0
2023-01-03 11:00:00,49.8,49.82,49.71,49.76,194025.0,44.9684,44.9865,44.8872,44.9323,194025.0
2023-01-03 11:30:00,49.76,49.78,49.66,49.71,82300.0,44.9323,44.9504,44.842,44.8872,82300.0
2023-01-03 12:00:00,49.71,49.76,49.7,49.72,127459.0,44.8872,44.9323,44.8781,44.8962,127459.0
2023-01-03 12:30:00,49.72,49.78,49.71,49.78,223387.0,44.8962,44.9504,44.8872,44.9504,223387.0
2023-01-03 13:00:00,49.78,49.78,49.72,49.78,44951.0,44.9504,44.9504,44.8962,44.9504,44951.0
2023-01-03 13:30:00,49.77,49.77,49.72,49.74,109438.0,44.9413,44.9413,44.8962,44.9143,109438.0
2023-01-03 14:00:00,49.75,49.78,49.74,49.76,43538.0,44.9233,44.9504,44.9143,44.9323,43538.0
2023-01-03 14:30:00,49.76,49.77,49.73,49.74,181874.0,44.9323,44.9413,44.9052,44.9143,181874.0
2023-01-03 15:00:00,49.75,49.77,49.73,49.77,140774.0,44.9233,44.9413,44.9052,44.9413,140774.0
2023-01-03 15:30:00,49.77,49.79,49.74,49.76,124142.0,44.9413,44.9594,44.9143,44.9323,124142.0
2023-01-04 09:30:00,50.09,50.09,49.98,50.09,276739.0,45.2303,45.2303,45.131,45.2303,276739.0
2023-01-04 10:00:00,50.07,50.08,49.89,49.97,187021.0,45.2122,45.2213,45.0497,45.1219,187021.0
2023-01-04 10:30:00,49.97,50.04,49.93,50.03,133417.0,45.1219,45.1851,45.0858,45.1761,133417.0
2023-01-04 11:00:00,50.03,50.05,49.98,49.99,38121.0,45.1761,45.1942,45.131,45.14,38121.0
2023-01-04 11:30:00,50.0,50.06,50.0,50.01,61807.0,45.149,45.2032,45.149,45.1581,61807.0
2023-01-04 12:00:00,50.02,50.02,49.96,49.98,66406.0,45.1671,45.1671,45.1129,45.131,66406.0
2023-01-04 12:30:00,49.98,50.01,49.95,49.95,19376.0,45.131,45.1581,45.1039,45.1039,19376.0
2023-01-04 13:00:00,49.97,50.0,49.94,49.98,15715.0,45.1219,45.149,45.0948,45.131,15715.0
2023-01-04 13:30:00,49.98,50.04,49.97,50.0,73876.0,45.131,45.1851,45.1219,45.149,73876.0
2023-01-04 14:00:00,50.0,50.01,49.92,50.0,72651.0,45.149,45.1581,45.0768,45.149,72651.0
2023-01-04 14:30:00,50.0,50.02,49.96,49.98,152508.0,45.149,45.1671,45.1129,45.131,152508.0
2023-01-04 15:00:00,49.98,50.05,49.97,50.04,44741.0,45.131,45.1942,45.1219,45.1851,44741.0
2023-01-04 15:30:00,50.04,50.07,50.0,50.06,91742.0,45.1851,45.2122,45.149,45.2032,91742.0
2023-01-05 09:30:00,49.81,49.81,49.72,49.78,148036.0,44.9775,44.9775,44.8962,44.9504,148036.0
2023-01-05 10:00:00,49.78,49.84,49.78,49.82,78706.0,44.9504,45.0046,44.9504,44.9865,78706.0
2023-01-05 10:30:00,49.82,49.85,49.79,49.83,56271.0,44.9865,45.0136,44.9594,44.9955,56271.0
2023-01-05 11:00:00,49.83,49.88,49.8,49.88,85993.0,44.9955,45.0407,44.9684,45.0407,85993.0
2023-01-05 11:30:00,49.87,49.92,49.86,49.91,48753.0,45.0316,45.0768,45.0226,45.0678,48753.0
2023-01-05 12:00:00,49.92,49.96,49.91,49.95,33281.0,45.0768,45.1129,45.0678,45.1039,33281.0
2023-01-05 12:30:00,49.95,49.96,49.92,49.93,79163.0,45.1039,45.1129,45.0768,45.0858,79163.0
2023-01-05 13:00:00,49.93,50.0,49.9,49.98,104626.0,45.0858,45.149,45.0587,45.131,104626.0
2023-01-05 13:30:00,49.98,49.99,49.96,49.99,94361.0,45.131,45.14,45.1129,45.14,94361.0
2023-01-05 14:00:00,49.98,50.01,49.94,49.97,44536.0,45.131,45.1581,45.0948,45.1219,44536.0
2023-01-05 14:30:00,49.97,50.02,49.96,49.98,148676.0,45.1219,45.1671,45.1129,45.131,148676.0
2023-01-05 15:00:00,49.96,49.97,49.95,49.96,48201.0,45.1129,45.1219,45.1039,45.1129,48201.0
2023-01-05 15:30:00,49.97,50.01,49.97,49.97,889079.0,45.1219,45.1581,45.1219,45.1219,889079.0
2023-01-06 09:30:00,50.08,50.16,50.0,50.05,112989.0,45.2213,45.2935,45.149,45.1942,112989.0
2023-01-06 10:00:00,50.09,50.35,50.09,50.32,131705.0,45.2303,45.4651,45.2303,45.438,131705.0
2023-01-06 10:30:00,50.33,50.49,50.32,50.49,67050.0,45.447,45.5915,45.438,45.5915,67050.0
2023-01-06 11:00:00,50.48,50.52,50.46,50.5,135388.0,45.5825,45.6186,45.5644,45.6005,135388.0
2023-01-06 11:30:00,50.5,50.51,50.44,50.5,120328.0,45.6005,45.6095,45.5463,45.6005,120328.0
2023-01-06 12:00:00,50.51,50.52,50.49,50.51,36609.0,45.6095,45.6186,45.5915,45.6095,36609.0
2023-01-06 12:30:00,50.51,50.53,50.47,50.53,36722.0,45.6095,45.6276,45.5734,45.6276,36722.0
2023-01-06 13:00:00,50.53,50.55,50.5,50.55,34981.0,45.6276,45.6457,45.6005,45.6457,34981.0
2023-01-06 13:30:00,50.55,50.58,50.54,50.57,67762.0,45.6457,45.6728,45.6366,45.6637,67762.0
2023-01-06 14:00:00,50.58,50.61,50.56,50.61,135735.0,45.6728,45.6998,45.6547,45.6998,135735.0
2023-01-06 14:30:00,50.61,50.62,50.58,50.59,179636.0,45.6998,45.7089,45.6728,45.6818,179636.0
2023-01-06 15:00:00,50.6,50.67,50.59,50.66,273826.0,45.6908,45.754,45.6818,45.745,273826.0
2023-01-06 15:30:00,50.66,50.69,50.62,50.63,102961.0,45.745,45.7721,45.7089,45.7179,102961.0
2023-01-09 09:30:00,50.59,50.73,50.56,50.72,100782.0,45.6818,45.8082,45.6547,45.7992,100782.0
2023-01-09 10:00:00,50.73,50.76,50.71,50.73,41009.0,45.8082,45.8353,45.7901,45.8082,41009.0
2023-01-09 10:30:00,50.72,50.75,50.71,50.74,38173.0,45.7992,45.8263,45.7901,45.8172,38173.0
2023-01-09 11:00:00,50.75,50.86,50.74,50.85,70325.0,45.8263,45.9256,45.8172,45.9166,70325.0
2023-01-09 11:30:00,50.86,50.88,50.82,50.83,296959.0,45.9256,45.9437,45.8895,45.8985,296959.0
2023-01-09 12:00:00,50.81,50.83,50.76,50.8,45978.0,45.8804,45.8985,45.8353,45.8714,45978.0
2023-01-09 12:30:00,50.8,50.81,50.76,50.79,52099.0,45.8714,45.8804,45.8353,45.8624,52099.0
2023-01-09 13:00:00,50.8,50.8,50.77,50.8,42057.0,45.8714,45.8714,45.8443,45.8714,42057.0
2023-01-09 13:30:00,50.81,50.81,50.75,50.77,42298.0,45.8804,45.8804,45.8263,45.8443,42298.0
2023-01-09 14:00:00,50.79,50.83,50.79,50.82,330277.0,45.8624,45.8985,45.8624,45.8895,330277.0
2023-01-09 14:30:00,50.82,50.82,50.77,50.78,164614.0,45.8895,45.8895,45.8443,45.8534,164614.0
2023-01-09 15:00:00,50.77,50.79,50.72,50.74,52005.0,45.8443,45.8624,45.7992,45.8172,52005.0
2023-01-09 15:30:00,50.74,50.76,50.69,50.76,983617.0,45.8172,45.8353,45.7721,45.8353,983617.0
2023-01-10 09:30:00,50.62,50.72,50.6,50.67,140173.0,45.7089,45.7992,45.6908,45.754,140173.0
2023-01-10 10:00:00,50.68,50.7,50.64,50.65,164930.0,45.7631,45.7811,45.7269,45.736,164930.0
2023-01-10 10:30:00,50.64,50.67,50.57,50.62,105113.0,45.7269,45.754,45.6637,45.7089,105113.0
2023-01-10 11:00:00,50.61,50.62,50.54,50.55,135202.0,45.6998,45.7089,45.6366,45.6457,135202.0
2023-01-10 11:30:00,50.55,50.56,50.52,50.55,162450.0,45.6457,45.6547,45.6186,45.6457,162450.0
2023-01-10 12:00:00,50.54,50.56,50.52,50.55,356206.0,45.6366,45.6547,45.6186,45.6457,356206.0
2023-01-10 12:30:00,50.55,50.58,50.53,50.54,504071.0,45.6457,45.6728,45.6276,45.6366,504071.0
2023-01-10 13:00:00,50.54,50.61,50.53,50.57,86763.0,45.6366,45.6998,45.6276,45.6637,86763.0
2023-01-10 13:30:00,50.57,50.62,50.56,50.59,79493.0,45.6637,45.7089,45.6547,45.6818,79493.0
2023-01-10 14:00:00,50.6,50.62,50.59,50.62,131586.0,45.6908,45.7089,45.6818,45.7089,131586.0
2023-01-10 14:30:00,50.61,50.62,50.57,50.59,272227.0,45.6998,45.7089,45.6637,45.6818,272227.0
2023-01-10 15:00:00,50.59,50.65,50.58,50.65,144469.0,45.6818,45.736,45.6728,45.736,144469.0
2023-01-10 15:30:00,50.64,50.66,50.62,50.62,401448.0,45.7269,45.745,45.7089,45.7089,401448.0
2023-01-11 09:30:00,50.81,50.9,50.81,50.9,626063.0,45.8804,45.9617,45.8804,45.9617,626063.0
2023-01-11 10:00:00,50.89,50.92,50.84,50.85,68676.0,45.9527,45.9798,45.9075,45.9166,68676.0
2023-01-11 10:30:00,50.85,50.86,50.8,50.8,206170.0,45.9166,45.9256,45.8714,45.8714,206170.0
2023-01-11 11:00:00,50.81,50.87,50.8,50.83,246602.0,45.8804,45.9346,45.8714,45.8985,246602.0
2023-01-11 11:30:00,50.83,50.83,50.8,50.82,271899.0,45.8985,45.8985,45.8714,45.8895,271899.0
2023-01-11 12:00:00,50.82,50.84,50.81,50.83,64808.0,45.8895,45.9075,45.8804,45.8985,64808.0
2023-01-11 12:30:00,50.83,50.84,50.8,50.82,19795.0,45.8985,45.9075,45.8714,45.8895,19795.0
2023-01-11 13:00:00,50.82,50.86,50.8,50.81,52597.0,45.8895,45.9256,45.8714,45.8804,52597.0
2023-01-11 13:30:00,50.8,50.85,50.8,50.84,366406.0,45.8714,45.9166,45.8714,45.9075,366406.0
2023-01-11 14:00:00,50.85,50.89,50.84,50.87,86369.0,45.9166,45.9527,45.9075,45.9346,86369.0
2023-01-11 14:30:00,50.87,50.89,50.86,50.88,99198.0,45.9346,45.9527,45.9256,45.9437,99198.0
2023-01-11 15:00:00,50.88,50.93,50.86,50.91,122769.0,45.9437,45.9888,45.9256,45.9707,122769.0
2023-01-11 15:30:00,50.91,50.94,50.89,50.94,428124.0,45.9707,45.9978,45.9527,45.9978,428124.0
2023-01-12 09:30:00,51.11,51.15,50.91,50.95,241926.0,46.1513,46.1875,45.9707,46.0069,241926.0
2023-01-12 10:00:00,50.95,51.06,50.94,51.05,328840.0,46.0069,46.1062,45.9978,46.0972,328840.0
2023-01-12 10:30:00,51.04,51.11,50.97,51.05,182029.0,46.0881,46.1513,46.0249,46.0972,182029.0
2023-01-12 11:00:00,51.05,51.13,51.04,51.1,94374.0,46.0972,46.1694,46.0881,46.1423,94374.0
2023-01-12 11:30:00,51.11,51.13,51.07,51.13,266026.0,46.1513,46.1694,46.1152,46.1694,266026.0
2023-01-12 12:00:00,51.13,51.19,51.12,51.19,170888.0,46.1694,46.2236,46.1604,46.2236,170888.0
2023-01-12 12:30:00,51.19,51.22,51.18,51.21,230813.0,46.2236,46.2507,46.2145,46.2416,230813.0
2023-01-12 13:00:00,51.22,51.35,51.21,51.26,253620.0,46.2507,46.3681,46.2416,46.2868,253620.0
2023-01-12 13:30:00,51.26,51.33,51.22,51.32,166876.0,46.2868,46.35,46.2507,46.341,166876.0
2023-01-12 14:00:00,51.33,51.35,51.31,51.32,182439.0,46.35,46.3681,46.3319,46.341,182439.0
2023-01-12 14:30:00,51.32,51.37,51.31,51.33,232354.0,46.341,46.3861,46.3319,46.35,232354.0
2023-01-12 15:00:00,51.33,51.34,51.31,51.34,177847.0,46.35,46.359,46.3319,46.359,177847.0
2023-01-12 15:30:00,51.34,51.4,51.33,51.39,507459.0,46.359,46.4132,46.35,46.4042,507459.0
2023-01-13 09:30:00,51.29,51.34,51.27,51.32,93634.0,46.3139,46.359,46.2958,46.341,93634.0
2023-01-13 10:00:00,51.32,51.35,51.27,51.34,90733.0,46.341,46.3681,46.2958,46.359,90733.0
2023-01-13 10:30:00,51.36,51.39,51.34,51.35,128321.0,46.3771,46.4042,46.359,46.3681,128321.0
2023-01-13 11:00:00,51.35,51.37,51.32,51.34,178368.0,46.3681,46.3861,46.341,46.359,178368.0
2023-01-13 11:30:00,51.34,51.34,51.26,51.3,62510.0,46.359,46.359,46.2868,46.3229,62510.0
2023-01-13 12:00:00,51.29,51.31,51.28,51.28,35186.0,46.3139,46.3319,46.3048,46.3048,35186.0
2023-01-13 12:30:00,51.28,51.3,51.26,51.27,35852.0,46.3048,46.3229,46.2868,46.2958,35852.0
2023-01-13 13:00:00,51.27,51.27,51.23,51.24,37627.0,46.2958,46.2958,46.2597,46.2687,37627.0
2023-01-13 13:30:00,51.24,51.27,51.2,51.22,498558.0,46.2687,46.2958,46.2326,46.2507,498558.0
2023-01-13 14:00:00,51.23,51.24,51.19,51.23,55254.0,46.2597,46.2687,46.2236,46.2597,55254.0
2023-01-13 14:30:00,51.23,51.24,51.18,51.18,198543.0,46.2597,46.2687,46.2145,46.2145,198543.0
2023-01-13 15:00:00,51.18,51.2,51.17,51.2,145452.0,46.2145,46.2326,46.2055,46.2326,145452.0
2023-01-13 15:30:00,51.2,51.22,51.17,51.22,143200.0,46.2326,46.2507,46.2055,46.2507,143200.0
2023-01-17 09:30:00,51.12,51.16,51.1,51.13,331076.0,46.1604,46.1965,46.1423,46.1694,331076.0
2023-01-17 10:00:00,51.13,51.26,51.12,51.21,217236.0,46.1694,46.2868,46.1604,46.2416,217236.0
2023-01-17 10:30:00,51.21,51.27,51.17,51.27,155670.0,46.2416,46.2958,46.2055,46.2958,155670.0
2023-01-17 11:00:00,51.27,51.28,51.18,51.19,238680.0,46.2958,46.3048,46.2145,46.2236,238680.0
2023-01-17 11:30:00,51.18,51.25,51.17,51.23,73837.0,46.2145,46.2778,46.2055,46.2597,73837.0
2023-01-17 12:00:00,51.23,51.24,51.16,51.16,153395.0,46.2597,46.2687,46.1965,46.1965,153395.0
2023-01-17 12:30:00,51.16,51.19,51.14,51.16,62315.0,46.1965,46.2236,46.1784,46.1965,62315.0
2023-01-17 13:00:00,51.16,51.17,51.15,51.16,101019.0,46.1965,46.2055,46.1875,46.1965,101019.0
2023-01-17 13:30:00,51.16,51.21,51.16,51.2,144208.0,46.1965,46.2416,46.1965,46.2326,144208.0
2023-01-17 14:00:00,51.2,51.2,51.16,51.18,117495.0,46.2326,46.2326,46.1965,46.2145,117495.0
2023-01-17 14:30:00,51.18,51.23,51.17,51.19,331195.0,46.2145,46.2597,46.2055,46.2236,331195.0
2023-01-17 15:00:00,51.19,51.22,51.19,51.21,154389.0,46.2236,46.2507,46.2236,46.2416,154389.0
2023-01-17 15:30:00,51.21,51.21,51.15,51.16,272204.0,46.2416,46.2416,46.1875,46.1965,272204.0
2023-01-18 09:30:00,51.71,51.77,51.69,51.73,153200.0,46.6931,46.7473,46.6751,46.7112,153200.0
2023-01-18 10:00:00,51.73,51.81,51.72,51.78,511392.0,46.7112,46.7834,46.7022,46.7563,511392.0
2023-01-18 10:30:00,51.78,51.79,51.67,51.69,102635.0,46.7563,46.7654,46.657,46.6751,102635.0
2023-01-18 11:00:00,51.69,51.69,51.6,51.63,30194.0,46.6751,46.6751,46.5938,46.6209,30194.0
2023-01-18 11:30:00,51.62,51.62,51.56,51.57,82847.0,46.6119,46.6119,46.5577,46.5667,82847.0
2023-01-18 12:00:00,51.57,51.57,51.5,51.5,82989.0,46.5667,46.5667,46.5035,46.5035,82989.0
2023-01-18 12:30:00,51.51,51.59,51.49,51.58,53276.0,46.5125,46.5848,46.4945,46.5757,53276.0
2023-01-18 13:00:00,51.57,51.63,51.56,51.61,211244.0,46.5667,46.6209,46.5577,46.6028,211244.0
2023-01-18 13:30:00,51.61,51.68,51.61,51.67,103360.0,46.6028,46.666,46.6028,46.657,103360.0
2023-01-18 14:00:00,51.68,51.69,51.61,51.69,65377.0,46.666,46.6751,46.6028,46.6751,65377.0
2023-01-18 14:30:00,51.69,51.71,51.68,51.7,444162.0,46.6751,46.6931,46.666,46.6841,444162.0
2023-01-18 15:00:00,51.7,51.72,51.68,51.71,169423.0,46.6841,46.7022,46.666,46.6931,169423.0
2023-01-18 15:30:00,51.71,51.72,51.67,51.67,205925.0,46.6931,46.7022,46.657,46.657,205925.0
2023-01-19 09:30:00,51.55,51.63,51.53,51.59,154720.0,46.5486,46.6209,46.5306,46.5848,154720.0
2023-01-19 10:00:00,51.6,51.63,51.55,51.55,92954.0,46.5938,46.6209,46.5486,46.5486,92954.0
2023-01-19 10:30:00,51.56,51.61,51.56,51.59,137838.0,46.5577,46.6028,46.5577,46.5848,137838.0
2023-01-19 11:00:00,51.59,51.64,51.57,51.63,69681.0,46.5848,46.6299,46.5667,46.6209,69681.0
2023-01-19 11:30:00,51.63,51.64,51.6,51.61,158356.0,46.6209,46.6299,46.5938,46.6028,158356.0
2023-01-19 12:00:00,51.61,51.61,51.53,51.54,109813.0,46.6028,46.6028,46.5306,46.5396,109813.0
2023-01-19 12:30:00,51.54,51.58,51.52,51.54,61224.0,46.5396,46.5757,46.5216,46.5396,61224.0
2023-01-19 13:00:00,51.55,51.59,51.54,51.55,78586.0,46.5486,46.5848,46.5396,46.5486,78586.0
2023-01-19 13:30:00,51.56,51.6,51.55,51.6,168965.0,46.5577,46.5938,46.5486,46.5938,168965.0
2023-01-19 14:00:00,51.6,51.64,51.59,51.64,79103.0,46.5938,46.6299,46.5848,46.6299,79103.0
2023-01-19 14:30:00,51.64,51.66,51.63,51.65,193370.0,46.6299,46.648,46.6209,46.6389,193370.0
2023-01-19 15:00:00,51.65,51.65,51.61,51.63,114546.0,46.6389,46.6389,46.6028,46.6209,114546.0
2023-01-19 15:30:00,51.62,51.63,51.6,51.6,211589.0,46.6119,46.6209,46.5938,46.5938,211589.0
2023-01-20 09:30:00,51.4,51.44,51.38,51.43,348861.0,46.4132,46.4493,46.3951,46.4403,348861.0
2023-01-20 10:00:00,51.42,51.44,51.38,51.4,31651.0,46.4313,46.4493,46.3951,46.4132,31651.0
2023-01-20 10:30:00,51.4,51.41,51.31,51.33,54477.0,46.4132,46.4222,46.3319,46.35,54477.0
2023-01-20 11:00:00,51.33,51.34,51.29,51.3,102495.0,46.35,46.359,46.3139,46.3229,102495.0
2023-01-20 11:30:00,51.3,51.32,51.27,51.3,63895.0,46.3229,46.341,46.2958,46.3229,63895.0
2023-01-20 12:00:00,51.3,51.34,51.29,51.33,80040.0,46.3229,46.359,46.3139,46.35,80040.0
2023-01-20 12:30:00,51.33,51.34,51.32,51.33,382069.0,46.35,46.359,46.341,46.35,382069.0
2023-01-20 13:00:00,51.33,51.38,51.32,51.36,140550.0,46.35,46.3951,46.341,46.3771,140550.0
2023-01-20 13:30:00,51.36,51.4,51.35,51.4,50601.0,46.3771,46.4132,46.3681,46.4132,50601.0
2023-01-20 14:00:00,51.4,51.4,51.37,51.38,156323.0,46.4132,46.4132,46.3861,46.3951,156323.0
2023-01-20 14:30:00,51.39,51.4,51.37,51.39,171343.0,46.4042,46.4132,46.3861,46.4042,171343.0
2023-01-20 15:00:00,51.39,51.42,51.38,51.4,683626.0,46.4042,46.4313,46.3951,46.4132,683626.0
2023-01-20 15:30:00,51.4,51.42,51.38,51.4,479926.0,46.4132,46.4313,46.3951,46.4132,479926.0
2023-01-23 09:30:00,51.29,51.37,51.26,51.34,96620.0,46.3139,46.3861,46.2868,46.359,96620.0
2023-01-23 10:00:00,51.34,51.35,51.31,51.35,34978.0,46.359,46.3681,46.3319,46.3681,34978.0
2023-01-23 10:30:00,51.36,51.39,51.35,51.38,123219.0,46.3771,46.4042,46.3681,46.3951,123219.0
2023-01-23 11:00:00,51.38,51.44,51.35,51.35,65384.0,46.3951,46.4493,46.3681,46.3681,65384.0
2023-01-23 11:30:00,51.35,51.37,51.31,51.32,33493.0,46.3681,46.3861,46.3319,46.341,33493.0
2023-01-23 12:00:00,51.32,51.33,51.28,51.32,62297.0,46.341,46.35,46.3048,46.341,62297.0
2023-01-23 12:30:00,51.32,51.34,51.3,51.33,199416.0,46.341,46.359,46.3229,46.35,199416.0
2023-01-23 13:00:00,51.33,51.34,51.31,51.34,114530.0,46.35,46.359,46.3319,46.359,114530.0
2023-01-23 13:30:00,51.34,51.37,51.33,51.35,66629.0,46.359,46.3861,46.35,46.3681,66629.0
2023-01-23 14:00:00,51.36,51.36,51.33,51.35,53122.0,46.3771,46.3771,46.35,46.3681,53122.0
2023-01-23 14:30:00,51.35,51.37,51.32,51.34,179720.0,46.3681,46.3861,46.341,46.359,179720.0
2023-01-23 15:00:00,51.34,51.37,51.33,51.37,119303.0,46.359,46.3861,46.35,46.3861,119303.0
2023-01-23 15:30:00,51.37,51.37,51.33,51.34,101312.0,46.3861,46.3861,46.35,46.359,101312.0
2023-01-24 09:30:00,51.39,51.4,51.28,51.29,283401.0,46.4042,46.4132,46.3048,46.3139,283401.0
2023-01-24 10:00:00,51.29,51.41,51.28,51.41,107018.0,46.3139,46.4222,46.3048,46.4222,107018.0
2023-01-24 10:30:00,51.4,51.5,51.39,51.47,192727.0,46.4132,46.5035,46.4042,46.4764,192727.0
2023-01-24 11:00:00,51.46,51.51,51.45,51.51,91681.0,46.4674,46.5125,46.4584,46.5125,91681.0
2023-01-24 11:30:00,51.51,51.51,51.46,51.48,117208.0,46.5125,46.5125,46.4674,46.4854,117208.0
2023-01-24 12:00:00,51.48,51.49,51.45,51.48,68276.0,46.4854,46.4945,46.4584,46.4854,68276.0
2023-01-24 12:30:00,51.47,51.51,51.46,51.5,73941.0,46.4764,46.5125,46.4674,46.5035,73941.0
2023-01-24 13:00:00,51.5,51.53,51.49,51.53,481761.0,46.5035,46.5306,46.4945,46.5306,481761.0
2023-01-24 13:30:00,51.53,51.55,51.52,51.55,285442.0,46.5306,46.5486,46.5216,46.5486,285442.0
2023-01-24 14:00:00,51.54,51.58,51.54,51.58,88304.0,46.5396,46.5757,46.5396,46.5757,88304.0
2023-01-24 14:30:00,51.58,51.59,51.56,51.57,210517.0,46.5757,46.5848,46.5577,46.5667,210517.0
2023-01-24 15:00:00,51.57,51.57,51.54,51.56,132422.0,46.5667,46.5667,46.5396,46.5577,132422.0
2023-01-24 15:30:00,51.55,51.57,51.54,51.56,238559.0,46.5486,46.5667,46.5396,46.5577,238559.0
2023-01-25 09:30:00,51.56,51.6,51.53,51.55,396542.0,46.5577,46.5938,46.5306,46.5486,396542.0
2023-01-25 10:00:00,51.55,51.64,51.55,51.57,147886.0,46.5486,46.6299,46.5486,46.5667,147886.0
2023-01-25 10:30:00,51.57,51.57,51.48,51.49,93886.0,46.5667,46.5667,46.4854,46.4945,93886.0
2023-01-25 11:00:00,51.5,51.5,51.44,51.48,220313.0,46.5035,46.5035,46.4493,46.4854,220313.0
2023-01-25 11:30:00,51.48,51.52,51.45,51.51,136947.0,46.4854,46.5216,46.4584,46.5125,136947.0
2023-01-25 12:00:00,51.51,51.52,51.49,51.52,56832.0,46.5125,46.5216,46.4945,46.5216,56832.0
2023-01-25 12:30:00,51.52,51.54,51.51,51.51,113480.0,46.5216,46.5396,46.5125,46.5125,113480.0
2023-01-25 13:00:00,51.52,51.61,51.51,51.61,52835.0,46.5216,46.6028,46.5125,46.6028,52835.0
2023-01-25 13:30:00,51.61,51.62,51.57,51.6,104783.0,46.6028,46.6119,46.5667,46.5938,104783.0
2023-01-25 14:00:00,51.6,51.6,51.52,51.53,109140.0,46.5938,46.5938,46.5216,46.5306,109140.0
2023-01-25 14:30:00,51.53,51.58,51.53,51.58,125735.0,46.5306,46.5757,46.5306,46.5757,125735.0
2023-01-25 15:00:00,51.58,51.59,51.54,51.55,90887.0,46.5757,46.5848,46.5396,46.5486,90887.0
2023-01-25 15:30:00,51.55,51.6,51.54,51.59,128103.0,46.5486,46.5938,46.5396,46.5848,128103.0
2023-01-26 09:30:00,51.59,51.59,51.52,51.53,177763.0,46.5848,46.5848,46.5216,46.5306,177763.0
2023-01-26 10:00:00,51.53,51.56,51.52,51.54,105176.0,46.5306,46.5577,46.5216,46.5396,105176.0
2023-01-26 10:30:00,51.54,51.55,51.46,51.47,147453.0,46.5396,46.5486,46.4674,46.4764,147453.0
2023-01-26 11:00:00,51.47,51.47,51.43,51.46,410124.0,46.4764,46.4764,46.4403,46.4674,410124.0
2023-01-26 11:30:00,51.45,51.48,51.44,51.47,155469.0,46.4584,46.4854,46.4493,46.4764,155469.0
2023-01-26 12:00:00,51.48,51.54,51.47,51.54,121921.0,46.4854,46.5396,46.4764,46.5396,121921.0
2023-01-26 12:30:00,51.53,51.56,51.52,51.55,158382.0,46.5306,46.5577,46.5216,46.5486,158382.0
2023-01-26 13:00:00,51.55,51.66,51.54,51.63,269235.0,46.5486,46.648,46.5396,46.6209,269235.0
2023-01-26 13:30:00,51.63,51.66,51.63,51.64,304240.0,46.6209,46.648,46.6209,46.6299,304240.0
2023-01-26 14:00:00,51.64,51.7,51.62,51.63,2701965.0,46.6299,46.6841,46.6119,46.6209,2701965.0
2023-01-26 14:30:00,51.63,51.63,51.56,51.58,490583.0,46.6209,46.6209,46.5577,46.5757,490583.0
2023-01-26 15:00:00,51.57,51.58,51.55,51.57,260951.0,46.5667,46.5757,46.5486,46.5667,260951.0
2023-01-26 15:30:00,51.57,51.57,51.54,51.54,396099.0,46.5667,46.5667,46.5396,46.5396,396099.0
2023-01-27 09:30:00,51.41,51.47,51.39,51.47,135161.0,46.4222,46.4764,46.4042,46.4764,135161.0
2023-01-27 10:00:00,51.46,51.49,51.4,51.41,140711.0,46.4674,46.4945,46.4132,46.4222,140711.0
2023-01-27 10:30:00,51.41,51.43,51.4,51.42,75758.0,46.4222,46.4403,46.4132,46.4313,75758.0
2023-01-27 11:00:00,51.41,51.45,51.41,51.41,184245.0,46.4222,46.4584,46.4222,46.4222,184245.0
2023-01-27 11:30:00,51.41,51.46,51.41,51.45,102428.0,46.4222,46.4674,46.4222,46.4584,102428.0
2023-01-27 12:00:00,51.45,51.46,51.43,51.43,89144.0,46.4584,46.4674,46.4403,46.4403,89144.0
2023-01-27 12:30:00,51.43,51.46,51.42,51.43,81797.0,46.4403,46.4674,46.4313,46.4403,81797.0
2023-01-27 13:00:00,51.44,51.46,51.43,51.46,40371.0,46.4493,46.4674,46.4403,46.4674,40371.0
2023-01-27 13:30:00,51.46,51.47,51.44,51.46,79140.0,46.4674,46.4764,46.4493,46.4674,79140.0
2023-01-27 14:00:00,51.46,51.46,51.44,51.44,58627.0,46.4674,46.4674,46.4493,46.4493,58627.0
2023-01-27 14:30:00,51.45,51.47,51.44,51.46,165110.0,46.4584,46.4764,46.4493,46.4674,165110.0
2023-01-27 15:00:00,51.47,51.48,51.45,51.45,71467.0,46.4764,46.4854,46.4584,46.4584,71467.0
2023-01-27 15:30:00,51.46,51.47,51.43,51.46,87526.0,46.4674,46.4764,46.4403,46.4674,87526.0
2023-01-30 09:30:00,51.31,51.37,51.27,51.37,290373.0,46.3319,46.3861,46.2958,46.3861,290373.0
2023-01-30 10:00:00,51.37,51.4,51.33,51.34,43238.0,46.3861,46.4132,46.35,46.359,43238.0
2023-01-30 10:30:00,51.34,51.35,51.26,51.27,149272.0,46.359,46.3681,46.2868,46.2958,149272.0
2023-01-30 11:00:00,51.28,51.29,51.24,51.28,34530.0,46.3048,46.3139,46.2687,46.3048,34530.0
2023-01-30 11:30:00,51.28,51.31,51.26,51.3,44007.0,46.3048,46.3319,46.2868,46.3229,44007.0
2023-01-30 12:00:00,51.31,51.32,51.28,51.29,92619.0,46.3319,46.341,46.3048,46.3139,92619.0
2023-01-30 12:30:00,51.29,51.31,51.27,51.3,62032.0,46.3139,46.3319,46.2958,46.3229,62032.0
2023-01-30 13:00:00,51.3,51.32,51.29,51.3,21836.0,46.3229,46.341,46.3139,46.3229,21836.0
2023-01-30 13:30:00,51.3,51.34,51.3,51.32,62270.0,46.3229,46.359,46.3229,46.341,62270.0
2023-01-30 14:00:00,51.33,51.34,51.3,51.32,69369.0,46.35,46.359,46.3229,46.341,69369.0
2023-01-30 14:30:00,51.31,51.33,51.31,51.32,86575.0,46.3319,46.35,46.3319,46.341,86575.0
2023-01-30 15:00:00,51.32,51.32,51.28,51.29,32922.0,46.341,46.341,46.3048,46.3139,32922.0
2023-01-30 15:30:00,51.29,51.3,51.27,51.28,99204.0,46.3139,46.3229,46.2958,46.3048,99204.0
2023-01-31 09:30:00,51.54,51.54,51.44,51.49,156854.0,46.5396,46.5396,46.4493,46.4945,156854.0
2023-01-31 10:00:00,51.49,51.49,51.34,51.37,165229.0,46.4945,46.4945,46.359,46.3861,165229.0
2023-01-31 10:30:00,51.37,51.43,51.35,51.42,80206.0,46.3861,46.4403,46.3681,46.4313,80206.0
2023-01-31 11:00:00,51.43,51.49,51.42,51.49,111713.0,46.4403,46.4945,46.4313,46.4945,111713.0
2023-01-31 11:30:00,51.48,51.52,51.46,51.5,88773.0,46.4854,46.5216,46.4674,46.5035,88773.0
2023-01-31 12:00:00,51.5,51.5,51.44,51.46,44383.0,46.5035,46.5035,46.4493,46.4674,44383.0
2023-01-31 12:30:00,51.45,51.48,51.44,51.48,34221.0,46.4584,46.4854,46.4493,46.4854,34221.0
2023-01-31 13:00:00,51.47,51.5,51.46,51.48,54515.0,46.4764,46.5035,46.4674,46.4854,54515.0
2023-01-31 13:30:00,51.49,51.52,51.48,51.52,59413.0,46.4945,46.5216,46.4854,46.5216,59413.0
2023-01-31 14:00:00,51.52,51.54,51.51,51.54,112699.0,46.5216,46.5396,46.5125,46.5396,112699.0
2023-01-31 14:30:00,51.54,51.54,51.48,51.48,751712.0,46.5396,46.5396,46.4854,46.4854,751712.0
2023-01-31 15:00:00,51.49,51.52,51.48,51.5,31226.0,46.4945,46.5216,46.4854,46.5035,31226.0
2023-01-31 15:30:00,51.5,51.65,51.49,51.65,209390.0,46.5035,46.6389,46.4945,46.6389,209390.0
2023-02-01 09:30:00,51.61,51.61,51.53,51.57,104471.0,46.7345,46.7345,46.6621,46.6983,104471.0
2023-02-01 10:00:00,51.58,51.59,51.45,51.47,303430.0,46.7074,46.7164,46.5897,46.6078,303430.0
2023-02-01 10:30:00,51.49,51.5,51.45,51.47,279775.0,46.6259,46.6349,46.5897,46.6078,279775.0
2023-02-01 11:00:00,51.47,51.49,51.44,51.48,108380.0,46.6078,46.6259,46.5806,46.6168,108380.0
2023-02-01 11:30:00,51.47,51.5,51.46,51.49,19212.0,46.6078,46.6349,46.5987,46.6259,19212.0
2023-02-01 12:00:00,51.49,51.52,51.49,51.51,32039.0,46.6259,46.653,46.6259,46.644,32039.0
2023-02-01 12:30:00,51.51,51.55,51.5,51.55,29428.0,46.644,46.6802,46.6349,46.6802,29428.0
2023-02-01 13:00:00,51.54,51.55,51.51,51.52,29931.0,46.6711,46.6802,46.644,46.653,29931.0
2023-02-01 13:30:00,51.51,51.54,51.51,51.54,89434.0,46.644,46.6711,46.644,46.6711,89434.0
2023-02-01 14:00:00,51.53,51.54,51.41,51.53,79007.0,46.6621,46.6711,46.5534,46.6621,79007.0
2023-02-01 14:30:00,51.51,51.87,51.42,51.86,586927.0,46.644,46.97,46.5625,46.9609,586927.0
2023-02-01 15:00:00,51.86,51.96,51.85,51.96,255983.0,46.9609,47.0515,46.9519,47.0515,255983.0
2023-02-01 15:30:00,51.96,51.96,51.86,51.91,167811.0,47.0515,47.0515,46.9609,47.0062,167811.0
2023-02-02 09:30:00,52.15,52.19,51.97,52.0,296162.0,47.2235,47.2597,47.0605,47.0877,296162.0
2023-02-02 10:00:00,52.0,52.03,51.93,52.02,164048.0,47.0877,47.1149,47.0243,47.1058,164048.0
2023-02-02 10:30:00,52.02,52.15,52.01,52.15,247255.0,47.1058,47.2235,47.0967,47.2235,247255.0
2023-02-02 11:00:00,52.14,52.16,52.12,52.13,146742.0,47.2145,47.2326,47.1964,47.2054,146742.0
2023-02-02 11:30:00,52.13,52.14,52.08,52.09,852327.0,47.2054,47.2145,47.1601,47.1692,852327.0
2023-02-02 12:00:00,52.09,52.15,52.08,52.13,413945.0,47.1692,47.2235,47.1601,47.2054,413945.0
2023-02-02 12:30:00,52.12,52.14,52.08,52.08,96307.0,47.1964,47.2145,47.1601,47.1601,96307.0
2023-02-02 13:00:00,52.08,52.09,52.04,52.04,349854.0,47.1601,47.1692,47.1239,47.1239,349854.0
2023-02-02 13:30:00,52.04,52.05,52.01,52.04,279865.0,47.1239,47.133,47.0967,47.1239,279865.0
2023-02-02 14:00:00,52.04,52.04,52.01,52.03,172324.0,47.1239,47.1239,47.0967,47.1149,172324.0
2023-02-02 14:30:00,52.03,52.03,51.97,52.0,147434.0,47.1149,47.1149,47.0605,47.0877,147434.0
2023-02-02 15:00:00,52.0,52.01,51.98,52.0,288531.0,47.0877,47.0967,47.0696,47.0877,288531.0
2023-02-02 15:30:00,52.0,52.0,51.97,51.99,210788.0,47.0877,47.0877,47.0605,47.0786,210788.0
2023-02-03 09:30:00,51.57,51.64,51.54,51.64,289134.0,46.6983,46.7617,46.6711,46.7617,289134.0
2023-02-03 10:00:00,51.58,51.62,51.43,51.51,467710.0,46.7074,46.7436,46.5715,46.644,467710.0
2023-02-03 10:30:00,51.51,51.61,51.5,51.57,111057.0,46.644,46.7345,46.6349,46.6983,111057.0
2023-02-03 11:00:00,51.56,51.58,51.52,51.54,302209.0,46.6893,46.7074,46.653,46.6711,302209.0
2023-02-03 11:30:00,51.54,51.59,51.53,51.56,72810.0,46.6711,46.7164,46.6621,46.6893,72810.0
2023-02-03 12:00:00,51.55,51.61,51.55,51.59,26424.0,46.6802,46.7345,46.6802,46.7164,26424.0
2023-02-03 12:30:00,51.59,51.61,51.58,51.58,69838.0,46.7164,46.7345,46.7074,46.7074,69838.0
2023-02-03 13:00:00,51.59,51.59,51.55,51.58,130497.0,46.7164,46.7164,46.6802,46.7074,130497.0
2023-02-03 13:30:00,51.57,51.57,51.54,51.55,66368.0,46.6983,46.6983,46.6711,46.6802,66368.0
2023-02-03 14:00:00,51.54,51.56,51.51,51.55,163164.0,46.6711,46.6893,46.644,46.6802,163164.0
2023-02-03 14:30:00,51.55,51.55,51.49,51.51,146368.0,46.6802,46.6802,46.6259,46.644,146368.0
2023-02-03 15:00:00,51.51,51.52,51.47,51.51,75233.0,46.644,46.653,46.6078,46.644,75233.0
2023-02-03 15:30:00,51.51,51.52,51.49,51.5,114184.0,46.644,46.653,46.6259,46.6349,114184.0
2023-02-06 09:30:00,51.24,51.26,51.18,51.21,62677.0,46.3995,46.4176,46.3452,46.3723,62677.0
2023-02-06 10:00:00,51.21,51.22,51.16,51.18,22831.0,46.3723,46.3814,46.327,46.3452,22831.0
2023-02-06 10:30:00,51.18,51.2,51.15,51.19,32111.0,46.3452,46.3633,46.318,46.3542,32111.0
2023-02-06 11:00:00,51.18,51.21,51.18,51.2,29106.0,46.3452,46.3723,46.3452,46.3633,29106.0
2023-02-06 11:30:00,51.2,51.2,51.16,51.16,38895.0,46.3633,46.3633,46.327,46.327,38895.0
2023-02-06 12:00:00,51.16,51.17,51.12,51.13,21999.0,46.327,46.3361,46.2908,46.2999,21999.0
2023-02-06 12:30:00,51.13,51.17,51.12,51.14,20104.0,46.2999,46.3361,46.2908,46.3089,20104.0
2023-02-06 13:00:00,51.14,51.17,51.13,51.16,34013.0,46.3089,46.3361,46.2999,46.327,34013.0
2023-02-06 13:30:00,51.16,51.21,51.16,51.21,61032.0,46.327,46.3723,46.327,46.3723,61032.0
2023-02-06 14:00:00,51.21,51.24,51.2,51.23,73832.0,46.3723,46.3995,46.3633,46.3904,73832.0
2023-02-06 14:30:00,51.23,51.23,51.18,51.19,116885.0,46.3904,46.3904,46.3452,46.3542,116885.0
2023-02-06 15:00:00,51.18,51.2,51.15,51.15,83331.0,46.3452,46.3633,46.318,46.318,83331.0
2023-02-06 15:30:00,51.15,51.15,51.11,51.11,490681.0,46.318,46.318,46.2818,46.2818,490681.0
2023-02-07 09:30:00,51.1,51.12,51.05,51.08,188517.0,46.2727,46.2908,46.2274,46.2546,188517.0
2023-02-07 10:00:00,51.08,51.08,51.04,51.05,149536.0,46.2546,46.2546,46.2184,46.2274,149536.0
2023-02-07 10:30:00,51.05,51.12,51.05,51.12,153461.0,46.2274,46.2908,46.2274,46.2908,153461.0
2023-02-07 11:00:00,51.11,51.14,51.1,51.12,101033.0,46.2818,46.3089,46.2727,46.2908,101033.0
2023-02-07 11:30:00,51.12,51.13,51.07,51.08,117946.0,46.2908,46.2999,46.2455,46.2546,117946.0
2023-02-07 12:00:00,51.08,51.1,51.04,51.04,71413.0,46.2546,46.2727,46.2184,46.2184,71413.0
2023-02-07 12:30:00,51.05,51.35,51.02,51.31,155675.0,46.2274,46.4991,46.2003,46.4629,155675.0
2023-02-07 13:00:00,51.31,51.34,51.1,51.1,167019.0,46.4629,46.49,46.2727,46.2727,167019.0
2023-02-07 13:30:00,51.1,51.1,51.02,51.05,105368.0,46.2727,46.2727,46.2003,46.2274,105368.0
2023-02-07 14:00:00,51.05,51.1,51.02,51.03,118437.0,46.2274,46.2727,46.2003,46.2093,118437.0
2023-02-07 14:30:00,51.03,51.09,51.02,51.04,346975.0,46.2093,46.2637,46.2003,46.2184,346975.0
2023-02-07 15:00:00,51.04,51.05,51.01,51.03,164591.0,46.2184,46.2274,46.1912,46.2093,164591.0
2023-02-07 15:30:00,51.02,51.08,51.02,51.04,365056.0,46.2003,46.2546,46.2003,46.2184,365056.0
2023-02-08 09:30:00,51.06,51.08,50.99,51.01,103002.0,46.2365,46.2546,46.1731,46.1912,103002.0
2023-02-08 10:00:00,51.01,51.01,50.94,50.95,105201.0,46.1912,46.1912,46.1278,46.1369,105201.0
2023-02-08 10:30:00,50.94,50.99,50.93,50.97,107180.0,46.1278,46.1731,46.1188,46.155,107180.0
2023-02-08 11:00:00,50.97,50.99,50.93,50.94,73156.0,46.155,46.1731,46.1188,46.1278,73156.0
2023-02-08 11:30:00,50.94,50.99,50.93,50.98,46695.0,46.1278,46.1731,46.1188,46.1641,46695.0
2023-02-08 12:00:00,50.98,51.05,50.98,51.05,63657.0,46.1641,46.2274,46.1641,46.2274,63657.0
2023-02-08 12:30:00,51.04,51.06,51.01,51.05,26984.0,46.2184,46.2365,46.1912,46.2274,26984.0
2023-02-08 13:00:00,51.05,51.15,51.04,51.06,125672.0,46.2274,46.318,46.2184,46.2365,125672.0
2023-02-08 13:30:00,51.07,51.08,51.03,51.08,53985.0,46.2455,46.2546,46.2093,46.2546,53985.0
2023-02-08 14:00:00,51.07,51.07,51.04,51.04,43949.0,46.2455,46.2455,46.2184,46.2184,43949.0
2023-02-08 14:30:00,51.04,51.06,51.02,51.03,167259.0,46.2184,46.2365,46.2003,46.2093,167259.0
2023-02-08 15:00:00,51.03,51.07,51.02,51.05,87203.0,46.2093,46.2455,46.2003,46.2274,87203.0
2023-02-08 15:30:00,51.05,51.11,51.05,51.11,138666.0,46.2274,46.2818,46.2274,46.2818,138666.0
2023-02-09 09:30:00,51.26,51.26,51.18,51.19,172357.0,46.4176,46.4176,46.3452,46.3542,172357.0
2023-02-09 10:00:00,51.19,51.21,51.13,51.14,103611.0,46.3542,46.3723,46.2999,46.3089,103611.0
2023-02-09 10:30:00,51.14,51.14,51.11,51.11,99731.0,46.3089,46.3089,46.2818,46.2818,99731.0
2023-02-09 11:00:00,51.12,51.14,51.08,51.12,144499.0,46.2908,46.3089,46.2546,46.2908,144499.0
2023-02-09 11:30:00,51.13,51.15,51.12,51.15,94080.0,46.2999,46.318,46.2908,46.318,94080.0
2023-02-09 12:00:00,51.14,51.15,51.11,51.11,89200.0,46.3089,46.318,46.2818,46.2818,89200.0
2023-02-09 12:30:00,51.12,51.12,51.07,51.09,82526.0,46.2908,46.2908,46.2455,46.2637,82526.0
2023-02-09 13:00:00,51.09,51.12,50.98,50.98,127925.0,46.2637,46.2908,46.1641,46.1641,127925.0
2023-02-09 13:30:00,50.97,51.0,50.93,50.94,99540.0,46.155,46.1822,46.1188,46.1278,99540.0
2023-02-09 14:00:00,50.94,50.94,50.82,50.85,144961.0,46.1278,46.1278,46.0192,46.0463,144961.0
2023-02-09 14:30:00,50.86,50.89,50.83,50.85,1281902.0,46.0554,46.0826,46.0282,46.0463,1281902.0
2023-02-09 15:00:00,50.85,50.88,50.83,50.86,224529.0,46.0463,46.0735,46.0282,46.0554,224529.0
2023-02-09 15:30:00,50.85,50.85,50.82,50.83,251737.0,46.0463,46.0463,46.0192,46.0282,251737.0
2023-02-10 09:30:00,50.79,50.79,50.73,50.73,75298.0,45.992,45.992,45.9377,45.9377,75298.0
2023-02-10 10:00:00,50.73,50.73,50.68,50.7,190682.0,45.9377,45.9377,45.8924,45.9105,190682.0
2023-02-10 10:30:00,50.7,50.7,50.65,50.66,154541.0,45.9105,45.9105,45.8652,45.8743,154541.0
2023-02-10 11:00:00,50.66,50.67,50.62,50.64,161376.0,45.8743,45.8833,45.8381,45.8562,161376.0
2023-02-10 11:30:00,50.64,50.65,50.61,50.62,108960.0,45.8562,45.8652,45.829,45.8381,108960.0
2023-02-10 12:00:00,50.62,50.62,50.58,50.6,59202.0,45.8381,45.8381,45.8018,45.8199,59202.0
2023-02-10 12:30:00,50.61,50.62,50.6,50.61,201124.0,45.829,45.8381,45.8199,45.829,201124.0
2023-02-10 13:00:00,50.62,50.65,50.61,50.63,28407.0,45.8381,45.8652,45.829,45.8471,28407.0
2023-02-10 13:30:00,50.63,50.63,50.6,50.61,109872.0,45.8471,45.8471,45.8199,45.829,109872.0
2023-02-10 14:00:00,50.61,50.61,50.57,50.59,36428.0,45.829,45.829,45.7928,45.8109,36428.0
2023-02-10 14:30:00,50.58,50.6,50.57,50.59,108682.0,45.8018,45.8199,45.7928,45.8109,108682.0
2023-02-10 15:00:00,50.59,50.59,50.55,50.56,50458.0,45.8109,45.8109,45.7747,45.7837,50458.0
2023-02-10 15:30:00,50.55,50.57,50.54,50.57,109722.0,45.7747,45.7928,45.7656,45.7928,109722.0
2023-02-13 09:30:00,50.56,50.63,50.52,50.63,90537.0,45.7837,45.8471,45.7475,45.8471,90537.0
2023-02-13 10:00:00,50.63,50.64,50.55,50.6,46335.0,45.8471,45.8562,45.7747,45.8199,46335.0
2023-02-13 10:30:00,50.6,50.61,50.56,50.57,61146.0,45.8199,45.829,45.7837,45.7928,61146.0
2023-02-13 11:00:00,50.57,50.59,50.56,50.59,44602.0,45.7928,45.8109,45.7837,45.8109,44602.0
2023-02-13 11:30:00,50.59,50.63,50.58,50.6,53147.0,45.8109,45.8471,45.8018,45.8199,53147.0
2023-02-13 12:00:00,50.61,50.61,50.57,50.6,30101.0,45.829,45.829,45.7928,45.8199,30101.0
2023-02-13 12:30:00,50.6,50.63,50.59,50.61,48104.0,45.8199,45.8471,45.8109,45.829,48104.0
2023-02-13 13:00:00,50.61,50.62,50.58,50.61,51376.0,45.829,45.8381,45.8018,45.829,51376.0
2023-02-13 13:30:00,50.61,50.61,50.58,50.61,44642.0,45.829,45.829,45.8018,45.829,44642.0
2023-02-13 14:00:00,50.61,50.62,50.59,50.62,39899.0,45.829,45.8381,45.8109,45.8381,39899.0
2023-02-13 14:30:00,50.61,50.62,50.59,50.6,60506.0,45.829,45.8381,45.8109,45.8199,60506.0
2023-02-13 15:00:00,50.61,50.62,50.59,50.6,110978.0,45.829,45.8381,45.8109,45.8199,110978.0
2023-02-13 15:30:00,50.6,50.67,50.59,50.66,136162.0,45.8199,45.8833,45.8109,45.8743,136162.0
2023-02-14 09:30:00,50.58,50.6,50.44,50.56,209464.0,45.8018,45.8199,45.6751,45.7837,209464.0
2023-02-14 10:00:00,50.56,50.67,50.55,50.55,249456.0,45.7837,45.8833,45.7747,45.7747,249456.0
2023-02-14 10:30:00,50.55,50.57,50.44,50.47,119101.0,45.7747,45.7928,45.6751,45.7022,119101.0
2023-02-14 11:00:00,50.45,50.5,50.34,50.35,87183.0,45.6841,45.7294,45.5845,45.5936,87183.0
2023-02-14 11:30:00,50.35,50.37,50.32,50.37,108411.0,45.5936,45.6117,45.5664,45.6117,108411.0
2023-02-14 12:00:00,50.37,50.41,50.37,50.39,91852.0,45.6117,45.6479,45.6117,45.6298,91852.0
2023-02-14 12:30:00,50.38,50.43,50.37,50.43,123235.0,45.6207,45.666,45.6117,45.666,123235.0
2023-02-14 13:00:00,50.43,50.53,50.43,50.5,166938.0,45.666,45.7566,45.666,45.7294,166938.0
2023-02-14 13:30:00,50.49,50.53,50.47,50.48,134768.0,45.7203,45.7566,45.7022,45.7113,134768.0
2023-02-14 14:00:00,50.48,50.49,50.44,50.46,64231.0,45.7113,45.7203,45.6751,45.6932,64231.0
2023-02-14 14:30:00,50.46,50.49,50.45,50.49,94168.0,45.6932,45.7203,45.6841,45.7203,94168.0
2023-02-14 15:00:00,50.48,50.49,50.46,50.46,47405.0,45.7113,45.7203,45.6932,45.6932,47405.0
2023-02-14 15:30:00,50.47,50.54,50.47,50.53,115493.0,45.7022,45.7656,45.7022,45.7566,115493.0
2023-02-15 09:30:00,50.47,50.47,50.38,50.42,140622.0,45.7022,45.7022,45.6207,45.657,140622.0
2023-02-15 10:00:00,50.42,50.48,50.41,50.42,58864.0,45.657,45.7113,45.6479,45.657,58864.0
2023-02-15 10:30:00,50.42,50.43,50.37,50.38,41939.0,45.657,45.666,45.6117,45.6207,41939.0
2023-02-15 11:00:00,50.38,50.41,50.35,50.38,45011.0,45.6207,45.6479,45.5936,45.6207,45011.0
2023-02-15 11:30:00,50.37,50.4,50.34,50.35,42244.0,45.6117,45.6388,45.5845,45.5936,42244.0
2023-02-15 12:00:00,50.36,50.36,50.31,50.31,24070.0,45.6026,45.6026,45.5573,45.5573,24070.0
2023-02-15 12:30:00,50.31,50.36,50.3,50.36,49502.0,45.5573,45.6026,45.5483,45.6026,49502.0
2023-02-15 13:00:00,50.36,50.37,50.32,50.33,46865.0,45.6026,45.6117,45.5664,45.5755,46865.0
2023-02-15 13:30:00,50.32,50.34,50.31,50.33,237655.0,45.5664,45.5845,45.5573,45.5755,237655.0
2023-02-15 14:00:00,50.33,50.38,50.32,50.37,311590.0,45.5755,45.6207,45.5664,45.6117,311590.0
2023-02-15 14:30:00,50.37,50.38,50.35,50.37,181951.0,45.6117,45.6207,45.5936,45.6117,181951.0
2023-02-15 15:00:00,50.37,50.38,50.35,50.36,38273.0,45.6117,45.6207,45.5936,45.6026,38273.0
2023-02-15 15:30:00,50.36,50.38,50.35,50.37,226343.0,45.6026,45.6207,45.5936,45.6117,226343.0
2023-02-16 09:30:00,50.24,50.25,50.13,50.14,240207.0,45.494,45.503,45.3943,45.4034,240207.0
2023-02-16 10:00:00,50.14,50.23,50.14,50.22,76795.0,45.4034,45.4849,45.4034,45.4758,76795.0
2023-02-16 10:30:00,50.23,50.25,50.23,50.25,91906.0,45.4849,45.503,45.4849,45.503,91906.0
2023-02-16 11:00:00,50.25,50.29,50.25,50.29,56448.0,45.503,45.5392,45.503,45.5392,56448.0
2023-02-16 11:30:00,50.29,50.35,50.29,50.31,286128.0,45.5392,45.5936,45.5392,45.5573,286128.0
2023-02-16 12:00:00,50.31,50.32,50.28,50.3,114718.0,45.5573,45.5664,45.5302,45.5483,114718.0
2023-02-16 12:30:00,50.29,50.32,50.28,50.3,28276.0,45.5392,45.5664,45.5302,45.5483,28276.0
2023-02-16 13:00:00,50.3,50.3,50.24,50.25,24489.0,45.5483,45.5483,45.494,45.503,24489.0
2023-02-16 13:30:00,50.24,50.3,50.24,50.3,119377.0,45.494,45.5483,45.494,45.5483,119377.0
2023-02-16 14:00:00,50.3,50.34,50.3,50.3,84168.0,45.5483,45.5845,45.5483,45.5483,84168.0
2023-02-16 14:30:00,50.3,50.32,50.27,50.28,167413.0,45.5483,45.5664,45.5211,45.5302,167413.0
2023-02-16 15:00:00,50.28,50.28,50.18,50.2,378990.0,45.5302,45.5302,45.4396,45.4577,378990.0
2023-02-16 15:30:00,50.2,50.2,50.15,50.15,250918.0,45.4577,45.4577,45.4125,45.4125,250918.0
2023-02-17 09:30:00,50.06,50.11,50.03,50.07,180035.0,45.331,45.3762,45.3038,45.34,180035.0
2023-02-17 10:00:00,50.07,50.21,50.06,50.15,241415.0,45.34,45.4668,45.331,45.4125,241415.0
2023-02-17 10:30:00,50.15,50.22,50.14,50.18,86944.0,45.4125,45.4758,45.4034,45.4396,86944.0
2023-02-17 11:00:00,50.18,50.18,50.12,50.13,50524.0,45.4396,45.4396,45.3853,45.3943,50524.0
2023-02-17 11:30:00,50.13,50.21,50.13,50.2,92004.0,45.3943,45.4668,45.3943,45.4577,92004.0
2023-02-17 12:00:00,50.2,50.24,50.19,50.24,53828.0,45.4577,45.494,45.4487,45.494,53828.0
2023-02-17 12:30:00,50.23,50.24,50.19,50.19,47751.0,45.4849,45.494,45.4487,45.4487,47751.0
2023-02-17 13:00:00,50.19,50.21,50.18,50.2,82886.0,45.4487,45.4668,45.4396,45.4577,82886.0
2023-02-17 13:30:00,50.2,50.22,50.19,50.22,71689.0,45.4577,45.4758,45.4487,45.4758,71689.0
2023-02-17 14:00:00,50.22,50.25,50.21,50.25,84079.0,45.4758,45.503,45.4668,45.503,84079.0
2023-02-17 14:30:00,50.24,50.27,50.23,50.27,124305.0,45.494,45.5211,45.4849,45.5211,124305.0
2023-02-17 15:00:00,50.26,50.29,50.26,50.27,79209.0,45.5121,45.5392,45.5121,45.5211,79209.0
2023-02-17 15:30:00,50.27,50.28,50.23,50.25,187037.0,45.5211,45.5302,45.4849,45.503,187037.0
2023-02-21 09:30:00,49.94,49.96,49.77,49.78,148730.0,45.2223,45.2404,45.0684,45.0774,148730.0
2023-02-21 10:00:00,49.78,49.88,49.77,49.86,105645.0,45.0774,45.168,45.0684,45.1499,105645.0
2023-02-21 10:30:00,49.86,49.91,49.86,49.87,81737.0,45.1499,45.1951,45.1499,45.1589,81737.0
2023-02-21 11:00:00,49.87,49.89,49.85,49.85,35579.0,45.1589,45.177,45.1408,45.1408,35579.0
2023-02-21 11:30:00,49.86,49.88,49.84,49.86,55244.0,45.1499,45.168,45.1317,45.1499,55244.0
2023-02-21 12:00:00,49.87,49.88,49.85,49.86,34222.0,45.1589,45.168,45.1408,45.1499,34222.0
2023-02-21 12:30:00,49.86,49.87,49.84,49.84,53574.0,45.1499,45.1589,45.1317,45.1317,53574.0
2023-02-21 13:00:00,49.84,49.85,49.77,49.78,107123.0,45.1317,45.1408,45.0684,45.0774,107123.0
2023-02-21 13:30:00,49.78,49.79,49.72,49.73,199938.0,45.0774,45.0865,45.0231,45.0321,199938.0
2023-02-21 14:00:00,49.74,49.75,49.71,49.73,91236.0,45.0412,45.0502,45.014,45.0321,91236.0
2023-02-21 14:30:00,49.73,49.77,49.73,49.73,106463.0,45.0321,45.0684,45.0321,45.0321,106463.0
2023-02-21 15:00:00,49.74,49.75,49.72,49.74,134602.0,45.0412,45.0502,45.0231,45.0412,134602.0
2023-02-21 15:30:00,49.74,49.76,49.7,49.7,246911.0,45.0412,45.0593,45.005,45.005,246911.0
2023-02-22 09:30:00,49.86,49.91,49.84,49.9,64129.0,45.1499,45.1951,45.1317,45.1861,64129.0
2023-02-22 10:00:00,49.9,49.9,49.83,49.86,60173.0,45.1861,45.1861,45.1227,45.1499,60173.0
2023-02-22 10:30:00,49.84,49.88,49.81,49.87,53471.0,45.1317,45.168,45.1046,45.1589,53471.0
2023-02-22 11:00:00,49.87,49.88,49.84,49.84,15193.0,45.1589,45.168,45.1317,45.1317,15193.0
2023-02-22 11:30:00,49.84,49.86,49.82,49.85,40382.0,45.1317,45.1499,45.1136,45.1408,40382.0
2023-02-22 12:00:00,49.85,49.87,49.84,49.87,15899.0,45.1408,45.1589,45.1317,45.1589,15899.0
2023-02-22 12:30:00,49.87,49.89,49.86,49.87,30922.0,45.1589,45.177,45.1499,45.1589,30922.0
2023-02-22 13:00:00,49.87,49.91,49.86,49.91,19205.0,45.1589,45.1951,45.1499,45.1951,19205.0
2023-02-22 13:30:00,49.9,49.93,49.89,49.92,30928.0,45.1861,45.2132,45.177,45.2042,30928.0
2023-02-22 14:00:00,49.89,49.92,49.81,49.84,98233.0,45.177,45.2042,45.1046,45.1317,98233.0
2023-02-22 14:30:00,49.84,49.85,49.79,49.8,132477.0,45.1317,45.1408,45.0865,45.0955,132477.0
2023-02-22 15:00:00,49.8,49.8,49.77,49.78,55941.0,45.0955,45.0955,45.0684,45.0774,55941.0
2023-02-22 15:30:00,49.78,49.79,49.76,49.78,58531.0,45.0774,45.0865,45.0593,45.0774,58531.0
2023-02-23 09:30:00,49.85,49.97,49.84,49.94,117007.0,45.1408,45.2495,45.1317,45.2223,117007.0
2023-02-23 10:00:00,49.94,49.95,49.89,49.91,61443.0,45.2223,45.2314,45.177,45.1951,61443.0
2023-02-23 10:30:00,49.9,49.9,49.84,49.85,38538.0,45.1861,45.1861,45.1317,45.1408,38538.0
2023-02-23 11:00:00,49.84,49.89,49.84,49.88,45888.0,45.1317,45.177,45.1317,45.168,45888.0
2023-02-23 11:30:00,49.88,49.91,49.86,49.86,107295.0,45.168,45.1951,45.1499,45.1499,107295.0
2023-02-23 12:00:00,49.86,49.9,49.85,49.89,65883.0,45.1499,45.1861,45.1408,45.177,65883.0
2023-02-23 12:30:00,49.89,49.92,49.89,49.91,37476.0,45.177,45.2042,45.177,45.1951,37476.0
2023-02-23 13:00:00,49.91,49.93,49.88,49.92,41919.0,45.1951,45.2132,45.168,45.2042,41919.0
2023-02-23 13:30:00,49.93,50.02,49.92,50.0,387606.0,45.2132,45.2947,45.2042,45.2766,387606.0
2023-02-23 14:00:00,49.99,50.04,49.99,50.03,55155.0,45.2676,45.3128,45.2676,45.3038,55155.0
2023-02-23 14:30:00,50.03,50.05,50.0,50.01,244219.0,45.3038,45.3219,45.2766,45.2857,244219.0
2023-02-23 15:00:00,50.01,50.04,50.0,50.03,49902.0,45.2857,45.3128,45.2766,45.3038,49902.0
2023-02-23 15:30:00,50.04,50.05,50.01,50.04,89632.0,45.3128,45.3219,45.2857,45.3128,89632.0
2023-02-24 09:30:00,49.73,49.75,49.66,49.75,124059.0,45.0321,45.0502,44.9687,45.0502,124059.0
2023-02-24 10:00:00,49.75,49.8,49.71,49.74,57263.0,45.0502,45.0955,45.014,45.0412,57263.0
2023-02-24 10:30:00,49.75,49.77,49.72,49.73,32723.0,45.0502,45.0684,45.0231,45.0321,32723.0
2023-02-24 11:00:00,49.73,49.76,49.72,49.75,579639.0,45.0321,45.0593,45.0231,45.0502,579639.0
2023-02-24 11:30:00,49.76,49.77,49.7,49.7,295839.0,45.0593,45.0684,45.005,45.005,295839.0
2023-02-24 12:00:00,49.71,49.72,49.68,49.7,38677.0,45.014,45.0231,44.9869,45.005,38677.0
2023-02-24 12:30:00,49.7,49.73,49.69,49.7,15913.0,45.005,45.0321,44.9959,45.005,15913.0
2023-02-24 13:00:00,49.7,49.74,49.7,49.74,135836.0,45.005,45.0412,45.005,45.0412,135836.0
2023-02-24 13:30:00,49.74,49.75,49.72,49.74,58167.0,45.0412,45.0502,45.0231,45.0412,58167.0
2023-02-24 14:00:00,49.75,49.78,49.74,49.78,20688.0,45.0502,45.0774,45.0412,45.0774,20688.0
2023-02-24 14:30:00,49.79,49.81,49.76,49.8,63026.0,45.0865,45.1046,45.0593,45.0955,63026.0
2023-02-24 15:00:00,49.8,49.83,49.8,49.83,41439.0,45.0955,45.1227,45.0955,45.1227,41439.0
2023-02-24 15:30:00,49.83,49.83,49.78,49.78,52354.0,45.1227,45.1227,45.0774,45.0774,52354.0
2023-02-27 09:30:00,49.92,49.96,49.86,49.95,103189.0,45.2042,45.2404,45.1499,45.2314,103189.0
2023-02-27 10:00:00,49.94,49.95,49.88,49.9,9482.0,45.2223,45.2314,45.168,45.1861,9482.0
2023-02-27 10:30:00,49.89,49.89,49.83,49.86,33929.0,45.177,45.177,45.1227,45.1499,33929.0
2023-02-27 11:00:00,49.88,49.9,49.82,49.83,63978.0,45.168,45.1861,45.1136,45.1227,63978.0
2023-02-27 11:30:00,49.83,49.86,49.8,49.86,29284.0,45.1227,45.1499,45.0955,45.1499,29284.0
2023-02-27 12:00:00,49.86,49.87,49.82,49.82,19334.0,45.1499,45.1589,45.1136,45.1136,19334.0
2023-02-27 12:30:00,49.82,49.85,49.81,49.85,44178.0,45.1136,45.1408,45.1046,45.1408,44178.0
2023-02-27 13:00:00,49.85,49.88,49.85,49.87,46397.0,45.1408,45.168,45.1408,45.1589,46397.0
2023-02-27 13:30:00,49.88,49.88,49.86,49.88,60237.0,45.168,45.168,45.1499,45.168,60237.0
2023-02-27 14:00:00,49.87,49.89,49.86,49.87,18721.0,45.1589,45.177,45.1499,45.1589,18721.0
2023-02-27 14:30:00,49.87,49.89,49.86,49.87,65567.0,45.1589,45.177,45.1499,45.1589,65567.0
2023-02-27 15:00:00,49.87,49.87,49.84,49.86,55219.0,45.1589,45.1589,45.1317,45.1499,55219.0
2023-02-27 15:30:00,49.86,49.88,49.84,49.87,131313.0,45.1499,45.168,45.1317,45.1589,131313.0
2023-02-28 09:30:00,49.72,49.72,49.64,49.67,159704.0,45.0231,45.0231,44.9506,44.9778,159704.0
2023-02-28 10:00:00,49.69,49.77,49.68,49.76,41154.0,44.9959,45.0684,44.9869,45.0593,41154.0
2023-02-28 10:30:00,49.76,49.76,49.72,49.74,68066.0,45.0593,45.0593,45.0231,45.0412,68066.0
2023-02-28 11:00:00,49.74,49.81,49.74,49.8,135999.0,45.0412,45.1046,45.0412,45.0955,135999.0
2023-02-28 11:30:00,49.79,49.8,49.77,49.78,19853.0,45.0865,45.0955,45.0684,45.0774,19853.0
2023-02-28 12:00:00,49.78,49.82,49.77,49.81,16959.0,45.0774,45.1136,45.0684,45.1046,16959.0
2023-02-28 12:30:00,49.82,49.84,49.79,49.83,24109.0,45.1136,45.1317,45.0865,45.1227,24109.0
2023-02-28 13:00:00,49.83,49.84,49.78,49.79,22323.0,45.1227,45.1317,45.0774,45.0865,22323.0
2023-02-28 13:30:00,49.79,49.79,49.76,49.78,36162.0,45.0865,45.0865,45.0593,45.0774,36162.0
2023-02-28 14:00:00,49.77,49.82,49.77,49.8,41871.0,45.0684,45.1136,45.0684,45.0955,41871.0
2023-02-28 14:30:00,49.81,49.87,49.8,49.84,64389.0,45.1046,45.1589,45.0955,45.1317,64389.0
2023-02-28 15:00:00,49.84,49.86,49.83,49.83,33807.0,45.1317,45.1499,45.1227,45.1227,33807.0
2023-02-28 15:30:00,49.84,49.89,49.83,49.86,135352.0,45.1317,45.177,45.1227,45.1499,135352.0
2023-03-01 09:30:00,49.59,49.59,49.53,49.55,155136.0,45.0455,45.0455,44.991,45.0092,155136.0
2023-03-01 10:00:00,49.57,49.63,49.39,49.41,523385.0,45.0273,45.0818,44.8638,44.882,523385.0
2023-03-01 10:30:00,49.42,49.48,49.39,49.47,138887.0,44.8911,44.9456,44.8638,44.9365,138887.0
2023-03-01 11:00:00,49.47,49.47,49.41,49.44,67921.0,44.9365,44.9365,44.882,44.9093,67921.0
2023-03-01 11:30:00,49.43,49.51,49.43,49.5,28059.0,44.9002,44.9728,44.9002,44.9638,28059.0
2023-03-01 12:00:00,49.49,49.53,49.48,49.48,65140.0,44.9547,44.991,44.9456,44.9456,65140.0
2023-03-01 12:30:00,49.49,49.49,49.44,49.45,39927.0,44.9547,44.9547,44.9093,44.9183,39927.0
2023-03-01 13:00:00,49.45,49.46,49.43,49.44,39899.0,44.9183,44.9274,44.9002,44.9093,39899.0
2023-03-01 13:30:00,49.43,49.43,49.4,49.43,53005.0,44.9002,44.9002,44.8729,44.9002,53005.0
2023-03-01 14:00:00,49.42,49.44,49.4,49.41,54982.0,44.8911,44.9093,44.8729,44.882,54982.0
2023-03-01 14:30:00,49.4,49.42,49.4,49.41,107681.0,44.8729,44.8911,44.8729,44.882,107681.0
2023-03-01 15:00:00,49.42,49.43,49.39,49.39,56327.0,44.8911,44.9002,44.8638,44.8638,56327.0
2023-03-01 15:30:00,49.4,49.43,49.39,49.41,81313.0,44.8729,44.9002,44.8638,44.882,81313.0
2023-03-02 09:30:00,49.25,49.27,49.22,49.25,61749.0,44.7367,44.7548,44.7094,44.7367,61749.0
2023-03-02 10:00:00,49.26,49.27,49.2,49.24,31782.0,44.7457,44.7548,44.6912,44.7276,31782.0
2023-03-02 10:30:00,49.23,49.27,49.23,49.26,35780.0,44.7185,44.7548,44.7185,44.7457,35780.0
2023-03-02 11:00:00,49.28,49.3,49.25,49.26,12573.0,44.7639,44.7821,44.7367,44.7457,12573.0
2023-03-02 11:30:00,49.26,49.26,49.23,49.23,17270.0,44.7457,44.7457,44.7185,44.7185,17270.0
2023-03-02 12:00:00,49.24,49.26,49.22,49.25,34397.0,44.7276,44.7457,44.7094,44.7367,34397.0
2023-03-02 12:30:00,49.24,49.27,49.23,49.26,42977.0,44.7276,44.7548,44.7185,44.7457,42977.0
2023-03-02 13:00:00,49.27,49.29,49.25,49.27,41769.0,44.7548,44.773,44.7367,44.7548,41769.0
2023-03-02 13:30:00,49.27,49.35,49.26,49.34,37962.0,44.7548,44.8275,44.7457,44.8184,37962.0
2023-03-02 14:00:00,49.35,49.37,49.31,49.34,35097.0,44.8275,44.8457,44.7912,44.8184,35097.0
2023-03-02 14:30:00,49.34,49.35,49.31,49.34,133898.0,44.8184,44.8275,44.7912,44.8184,133898.0
2023-03-02 15:00:00,49.33,49.37,49.32,49.36,43609.0,44.8093,44.8457,44.8003,44.8366,43609.0
2023-03-02 15:30:00,49.37,49.41,49.34,49.38,75386.0,44.8457,44.882,44.8184,44.8548,75386.0
2023-03-03 09:30:00,49.63,49.66,49.59,49.65,82805.0,45.0818,45.1091,45.0455,45.1,82805.0
2023-03-03 10:00:00,49.64,49.64,49.51,49.64,116675.0,45.0909,45.0909,44.9728,45.0909,116675.0
2023-03-03 10:30:00,49.62,49.62,49.52,49.54,17170.0,45.0728,45.0728,44.9819,45.0001,17170.0
2023-03-03 11:00:00,49.55,49.62,49.54,49.62,44186.0,45.0092,45.0728,45.0001,45.0728,44186.0
2023-03-03 11:30:00,49.63,49.69,49.61,49.68,22977.0,45.0818,45.1363,45.0637,45.1273,22977.0
2023-03-03 12:00:00,49.68,49.69,49.66,49.68,59432.0,45.1273,45.1363,45.1091,45.1273,59432.0
2023-03-03 12:30:00,49.69,49.73,49.68,49.72,19949.0,45.1363,45.1727,45.1273,45.1636,19949.0
2023-03-03 13:00:00,49.71,49.75,49.71,49.74,26131.0,45.1545,45.1908,45.1545,45.1818,26131.0
2023-03-03 13:30:00,49.74,49.75,49.73,49.73,80715.0,45.1818,45.1908,45.1727,45.1727,80715.0
2023-03-03 14:00:00,49.73,49.74,49.7,49.71,20658.0,45.1727,45.1818,45.1454,45.1545,20658.0
2023-03-03 14:30:00,49.7,49.75,49.7,49.75,93991.0,45.1454,45.1908,45.1454,45.1908,93991.0
2023-03-03 15:00:00,49.75,49.75,49.72,49.75,157695.0,45.1908,45.1908,45.1636,45.1908,157695.0
2023-03-03 15:30:00,49.75,49.78,49.73,49.76,99917.0,45.1908,45.2181,45.1727,45.1999,99917.0
2023-03-06 09:30:00,49.89,49.9,49.78,49.8,192575.0,45.318,45.3271,45.2181,45.2363,192575.0
2023-03-06 10:00:00,49.8,49.85,49.77,49.8,204663.0,45.2363,45.2817,45.209,45.2363,204663.0
2023-03-06 10:30:00,49.81,49.84,49.77,49.78,100558.0,45.2453,45.2726,45.209,45.2181,100558.0
2023-03-06 11:00:00,49.77,49.82,49.75,49.76,347393.0,45.209,45.2544,45.1908,45.1999,347393.0
2023-03-06 11:30:00,49.76,49.78,49.74,49.76,59303.0,45.1999,45.2181,45.1818,45.1999,59303.0
2023-03-06 12:00:00,49.76,49.77,49.75,49.75,14471.0,45.1999,45.209,45.1908,45.1908,14471.0
2023-03-06 12:30:00,49.75,49.77,49.75,49.77,134692.0,45.1908,45.209,45.1908,45.209,134692.0
2023-03-06 13:00:00,49.75,49.76,49.72,49.73,56022.0,45.1908,45.1999,45.1636,45.1727,56022.0
2023-03-06 13:30:00,49.73,49.74,49.69,49.7,43734.0,45.1727,45.1818,45.1363,45.1454,43734.0
2023-03-06 14:00:00,49.69,49.7,49.66,49.66,56721.0,45.1363,45.1454,45.1091,45.1091,56721.0
2023-03-06 14:30:00,49.66,49.67,49.65,49.66,55175.0,45.1091,45.1182,45.1,45.1091,55175.0
2023-03-06 15:00:00,49.67,49.69,49.66,49.68,536671.0,45.1182,45.1363,45.1091,45.1273,536671.0
2023-03-06 15:30:00,49.68,49.69,49.66,49.68,286496.0,45.1273,45.1363,45.1091,45.1273,286496.0
2023-03-07 09:30:00,49.76,49.76,49.72,49.75,172822.0,45.1999,45.1999,45.1636,45.1908,172822.0
2023-03-07 10:00:00,49.75,49.75,49.47,49.6,830431.0,45.1908,45.1908,44.9365,45.0546,830431.0
2023-03-07 10:30:00,49.6,49.66,49.56,49.59,70295.0,45.0546,45.1091,45.0183,45.0455,70295.0
2023-03-07 11:00:00,49.59,49.65,49.57,49.63,319623.0,45.0455,45.1,45.0273,45.0818,319623.0
2023-03-07 11:30:00,49.64,49.66,49.62,49.64,91757.0,45.0909,45.1091,45.0728,45.0909,91757.0
2023-03-07 12:00:00,49.64,49.72,49.63,49.69,51613.0,45.0909,45.1636,45.0818,45.1363,51613.0
2023-03-07 12:30:00,49.7,49.75,49.69,49.72,64045.0,45.1454,45.1908,45.1363,45.1636,64045.0
2023-03-07 13:00:00,49.71,49.73,49.61,49.62,56979.0,45.1545,45.1727,45.0637,45.0728,56979.0
2023-03-07 13:30:00,49.62,49.63,49.57,49.59,77449.0,45.0728,45.0818,45.0273,45.0455,77449.0
2023-03-07 14:00:00,49.59,49.61,49.59,49.59,51139.0,45.0455,45.0637,45.0455,45.0455,51139.0
2023-03-07 14:30:00,49.59,49.6,49.54,49.57,147605.0,45.0455,45.0546,45.0001,45.0273,147605.0
2023-03-07 15:00:00,49.56,49.6,49.56,49.58,144034.0,45.0183,45.0546,45.0183,45.0364,144034.0
2023-03-07 15:30:00,49.58,49.59,49.54,49.54,153827.0,45.0364,45.0455,45.0001,45.0001,153827.0
2023-03-08 09:30:00,49.66,49.74,49.66,49.67,90060.0,45.1091,45.1818,45.1091,45.1182,90060.0
2023-03-08 10:00:00,49.68,49.72,49.55,49.69,198541.0,45.1273,45.1636,45.0092,45.1363,198541.0
2023-03-08 10:30:00,49.69,49.73,49.62,49.65,125791.0,45.1363,45.1727,45.0728,45.1,125791.0
2023-03-08 11:00:00,49.65,49.69,49.57,49.57,227280.0,45.1,45.1363,45.0273,45.0273,227280.0
2023-03-08 11:30:00,49.57,49.58,49.52,49.54,156170.0,45.0273,45.0364,44.9819,45.0001,156170.0
2023-03-08 12:00:00,49.54,49.56,49.51,49.52,42366.0,45.0001,45.0183,44.9728,44.9819,42366.0
2023-03-08 12:30:00,49.51,49.55,49.49,49.5,29599.0,44.9728,45.0092,44.9547,44.9638,29599.0
2023-03-08 13:00:00,49.51,49.53,49.39,49.4,102209.0,44.9728,44.991,44.8638,44.8729,102209.0
2023-03-08 13:30:00,49.4,49.44,49.39,49.42,71861.0,44.8729,44.9093,44.8638,44.8911,71861.0
2023-03-08 14:00:00,49.41,49.46,49.41,49.45,104780.0,44.882,44.9274,44.882,44.9183,104780.0
2023-03-08 14:30:00,49.45,49.48,49.43,49.44,92503.0,44.9183,44.9456,44.9002,44.9093,92503.0
2023-03-08 15:00:00,49.45,49.46,49.43,49.44,63512.0,44.9183,44.9274,44.9002,44.9093,63512.0
2023-03-08 15:30:00,49.44,49.49,49.43,49.47,123074.0,44.9093,44.9547,44.9002,44.9365,123074.0
2023-03-09 09:30:00,49.52,49.61,49.51,49.61,151943.0,44.9819,45.0637,44.9728,45.0637,151943.0
2023-03-09 10:00:00,49.61,49.62,49.55,49.57,256622.0,45.0637,45.0728,45.0092,45.0273,256622.0
2023-03-09 10:30:00,49.57,49.59,49.51,49.52,121401.0,45.0273,45.0455,44.9728,44.9819,121401.0
2023-03-09 11:00:00,49.52,49.54,49.5,49.54,30242.0,44.9819,45.0001,44.9638,45.0001,30242.0
2023-03-09 11:30:00,49.53,49.55,49.51,49.51,31628.0,44.991,45.0092,44.9728,44.9728,31628.0
2023-03-09 12:00:00,49.51,49.52,49.48,49.51,146710.0,44.9728,44.9819,44.9456,44.9728,146710.0
2023-03-09 12:30:00,49.51,49.53,49.49,49.52,80355.0,44.9728,44.991,44.9547,44.9819,80355.0
2023-03-09 13:00:00,49.51,49.6,49.51,49.57,885528.0,44.9728,45.0546,44.9728,45.0273,885528.0
2023-03-09 13:30:00,49.57,49.62,49.56,49.62,746150.0,45.0273,45.0728,45.0183,45.0728,746150.0
2023-03-09 14:00:00,49.62,49.65,49.59,49.59,94442.0,45.0728,45.1,45.0455,45.0455,94442.0
2023-03-09 14:30:00,49.58,49.59,49.5,49.52,352953.0,45.0364,45.0455,44.9638,44.9819,352953.0
2023-03-09 15:00:00,49.53,49.54,49.46,49.48,131744.0,44.991,45.0001,44.9274,44.9456,131744.0
2023-03-09 15:30:00,49.48,49.58,49.48,49.52,191143.0,44.9456,45.0364,44.9456,44.9819,191143.0
2023-03-10 09:30:00,49.96,50.07,49.88,49.93,221174.0,45.3816,45.4815,45.3089,45.3544,221174.0
2023-03-10 10:00:00,49.92,50.05,49.92,50.04,207828.0,45.3453,45.4634,45.3453,45.4543,207828.0
2023-03-10 10:30:00,50.05,50.16,50.04,50.16,692022.0,45.4634,45.5633,45.4543,45.5633,692022.0
2023-03-10 11:00:00,50.16,50.18,49.97,49.97,295163.0,45.5633,45.5814,45.3907,45.3907,295163.0
2023-03-10 11:30:00,49.98,50.02,49.88,49.92,196411.0,45.3998,45.4361,45.3089,45.3453,196411.0
2023-03-10 12:00:00,49.89,50.0,49.89,50.0,159769.0,45.318,45.4179,45.318,45.4179,159769.0
2023-03-10 12:30:00,50.01,50.05,49.97,50.04,381262.0,45.427,45.4634,45.3907,45.4543,381262.0
2023-03-10 13:00:00,50.03,50.04,49.97,50.0,60527.0,45.4452,45.4543,45.3907,45.4179,60527.0
2023-03-10 13:30:00,50.01,50.03,49.95,49.95,51362.0,45.427,45.4452,45.3725,45.3725,51362.0
2023-03-10 14:00:00,49.96,50.01,49.95,49.98,44235.0,45.3816,45.427,45.3725,45.3998,44235.0
2023-03-10 14:30:00,49.98,50.02,49.94,50.01,133599.0,45.3998,45.4361,45.3634,45.427,133599.0
2023-03-10 15:00:00,50.01,50.06,49.99,50.01,189167.0,45.427,45.4724,45.4089,45.427,189167.0
2023-03-10 15:30:00,50.01,50.06,50.0,50.05,224698.0,45.427,45.4724,45.4179,45.4634,224698.0
2023-03-13 09:30:00,50.39,50.54,50.32,50.39,260242.0,45.7722,45.9084,45.7086,45.7722,260242.0
2023-03-13 10:00:00,50.38,50.52,50.34,50.35,95831.0,45.7631,45.8903,45.7268,45.7359,95831.0
2023-03-13 10:30:00,50.35,50.76,50.35,50.75,398450.0,45.7359,46.1083,45.7359,46.0992,398450.0
2023-03-13 11:00:00,50.74,50.74,50.56,50.66,134525.0,46.0901,46.0901,45.9266,46.0175,134525.0
2023-03-13 11:30:00,50.65,50.67,50.38,50.48,88146.0,46.0084,46.0265,45.7631,45.8539,88146.0
2023-03-13 12:00:00,50.47,50.58,50.45,50.49,80282.0,45.8449,45.9448,45.8267,45.863,80282.0
2023-03-13 12:30:00,50.5,50.5,50.29,50.34,57636.0,45.8721,45.8721,45.6814,45.7268,57636.0
2023-03-13 13:00:00,50.36,50.42,50.33,50.38,41490.0,45.7449,45.7994,45.7177,45.7631,41490.0
2023-03-13 13:30:00,50.37,50.43,50.37,50.37,45198.0,45.754,45.8085,45.754,45.754,45198.0
2023-03-13 14:00:00,50.38,50.38,50.31,50.37,46338.0,45.7631,45.7631,45.6995,45.754,46338.0
2023-03-13 14:30:00,50.36,50.43,50.31,50.43,62027.0,45.7449,45.8085,45.6995,45.8085,62027.0
2023-03-13 15:00:00,50.42,50.43,50.17,50.25,311311.0,45.7994,45.8085,45.5724,45.645,311311.0
2023-03-13 15:30:00,50.24,50.31,50.24,50.3,235145.0,45.6359,45.6995,45.6359,45.6904,235145.0
2023-03-14 09:30:00,50.15,50.32,50.01,50.05,127169.0,45.5542,45.7086,45.427,45.4634,127169.0
2023-03-14 10:00:00,50.06,50.23,50.06,50.09,70244.0,45.4724,45.6269,45.4724,45.4997,70244.0
2023-03-14 10:30:00,50.1,50.25,50.09,50.2,137153.0,45.5088,45.645,45.4997,45.5996,137153.0
2023-03-14 11:00:00,50.21,50.35,50.21,50.31,64083.0,45.6087,45.7359,45.6087,45.6995,64083.0
2023-03-14 11:30:00,50.31,50.32,50.18,50.18,70011.0,45.6995,45.7086,45.5814,45.5814,70011.0
2023-03-14 12:00:00,50.18,50.18,50.11,50.13,44583.0,45.5814,45.5814,45.5179,45.536,44583.0
2023-03-14 12:30:00,50.13,50.19,50.12,50.16,92112.0,45.536,45.5905,45.5269,45.5633,92112.0
2023-03-14 13:00:00,50.16,50.25,50.11,50.22,224067.0,45.5633,45.645,45.5179,45.6178,224067.0
2023-03-14 13:30:00,50.23,50.25,50.16,50.17,58663.0,45.6269,45.645,45.5633,45.5724,58663.0
2023-03-14 14:00:00,50.16,50.21,50.12,50.19,193837.0,45.5633,45.6087,45.5269,45.5905,193837.0
2023-03-14 14:30:00,50.2,50.25,50.11,50.15,173886.0,45.5996,45.645,45.5179,45.5542,173886.0
2023-03-14 15:00:00,50.15,50.18,50.07,50.07,146913.0,45.5542,45.5814,45.4815,45.4815,146913.0
2023-03-14 15:30:00,50.07,50.16,50.06,50.09,662108.0,45.4815,45.5633,45.4724,45.4997,662108.0
2023-03-15 09:30:00,50.35,50.53,50.29,50.5,119295.0,45.7359,45.8994,45.6814,45.8721,119295.0
2023-03-15 10:00:00,50.5,50.69,50.49,50.59,418407.0,45.8721,46.0447,45.863,45.9539,418407.0
2023-03-15 10:30:00,50.61,50.69,50.48,50.54,183390.0,45.972,46.0447,45.8539,45.9084,183390.0
2023-03-15 11:00:00,50.55,50.6,50.49,50.55,103881.0,45.9175,45.963,45.863,45.9175,103881.0
2023-03-15 11:30:00,50.55,50.57,50.39,50.5,79294.0,45.9175,45.9357,45.7722,45.8721,79294.0
2023-03-15 12:00:00,50.5,50.55,50.47,50.55,62176.0,45.8721,45.9175,45.8449,45.9175,62176.0
2023-03-15 12:30:00,50.54,50.56,50.46,50.48,62551.0,45.9084,45.9266,45.8358,45.8539,62551.0
2023-03-15 13:00:00,50.47,50.48,50.34,50.43,98323.0,45.8449,45.8539,45.7268,45.8085,98323.0
2023-03-15 13:30:00,50.42,50.47,50.37,50.43,70991.0,45.7994,45.8449,45.754,45.8085,70991.0
2023-03-15 14:00:00,50.43,50.44,50.32,50.4,195101.0,45.8085,45.8176,45.7086,45.7813,195101.0
2023-03-15 14:30:00,50.39,50.41,50.28,50.41,198861.0,45.7722,45.7904,45.6723,45.7904,198861.0
2023-03-15 15:00:00,50.41,50.56,50.35,50.5,426917.0,45.7904,45.9266,45.7359,45.8721,426917.0
2023-03-15 15:30:00,50.48,50.57,50.42,50.55,236491.0,45.8539,45.9357,45.7994,45.9175,236491.0
2023-03-16 09:30:00,50.62,50.67,50.5,50.56,280655.0,45.9811,46.0265,45.8721,45.9266,280655.0
2023-03-16 10:00:00,50.58,50.64,50.51,50.6,170121.0,45.9448,45.9993,45.8812,45.963,170121.0
2023-03-16 10:30:00,50.59,50.7,50.44,50.54,177847.0,45.9539,46.0538,45.8176,45.9084,177847.0
2023-03-16 11:00:00,50.54,50.58,50.46,50.53,212246.0,45.9084,45.9448,45.8358,45.8994,212246.0
2023-03-16 11:30:00,50.53,50.54,50.37,50.41,321251.0,45.8994,45.9084,45.754,45.7904,321251.0
2023-03-16 12:00:00,50.41,50.45,50.28,50.3,167104.0,45.7904,45.8267,45.6723,45.6904,167104.0
2023-03-16 12:30:00,50.3,50.34,50.18,50.23,84963.0,45.6904,45.7268,45.5814,45.6269,84963.0
2023-03-16 13:00:00,50.23,50.32,50.19,50.29,164750.0,45.6269,45.7086,45.5905,45.6814,164750.0
2023-03-16 13:30:00,50.29,50.34,50.22,50.26,96592.0,45.6814,45.7268,45.6178,45.6541,96592.0
2023-03-16 14:00:00,50.27,50.31,50.25,50.29,83643.0,45.6632,45.6995,45.645,45.6814,83643.0
2023-03-16 14:30:00,50.29,50.36,50.26,50.28,397062.0,45.6814,45.7449,45.6541,45.6723,397062.0
2023-03-16 15:00:00,50.28,50.38,50.26,50.36,183209.0,45.6723,45.7631,45.6541,45.7449,183209.0
2023-03-16 15:30:00,50.36,50.39,50.28,50.31,167279.0,45.7449,45.7722,45.6723,45.6995,167279.0
2023-03-17 09:30:00,50.54,50.6,50.43,50.56,96273.0,45.9084,45.963,45.8085,45.9266,96273.0
2023-03-17 10:00:00,50.56,50.67,50.56,50.65,448337.0,45.9266,46.0265,45.9266,46.0084,448337.0
2023-03-17 10:30:00,50.64,50.66,50.58,50.63,105293.0,45.9993,46.0175,45.9448,45.9902,105293.0
2023-03-17 11:00:00,50.64,50.7,50.63,50.69,85484.0,45.9993,46.0538,45.9902,46.0447,85484.0
2023-03-17 11:30:00,50.71,50.75,50.69,50.72,79380.0,46.0629,46.0992,46.0447,46.072,79380.0
2023-03-17 12:00:00,50.72,50.72,50.62,50.64,55925.0,46.072,46.072,45.9811,45.9993,55925.0
2023-03-17 12:30:00,50.65,50.71,50.63,50.7,274788.0,46.0084,46.0629,45.9902,46.0538,274788.0
2023-03-17 13:00:00,50.69,50.71,50.64,50.65,37855.0,46.0447,46.0629,45.9993,46.0084,37855.0
2023-03-17 13:30:00,50.66,50.72,50.64,50.7,48019.0,46.0175,46.072,45.9993,46.0538,48019.0
2023-03-17 14:00:00,50.71,50.75,50.7,50.72,116081.0,46.0629,46.0992,46.0538,46.072,116081.0
2023-03-17 14:30:00,50.72,50.76,50.68,50.75,156848.0,46.072,46.1083,46.0356,46.0992,156848.0
2023-03-17 15:00:00,50.76,50.79,50.69,50.78,85885.0,46.1083,46.1355,46.0447,46.1265,85885.0
2023-03-17 15:30:00,50.78,50.79,50.62,50.62,132840.0,46.1265,46.1355,45.9811,45.9811,132840.0
2023-03-20 09:30:00,50.6,50.67,50.51,50.53,233879.0,45.963,46.0265,45.8812,45.8994,233879.0
2023-03-20 10:00:00,50.53,50.61,50.5,50.59,118079.0,45.8994,45.972,45.8721,45.9539,118079.0
2023-03-20 10:30:00,50.6,50.68,50.59,50.67,94197.0,45.963,46.0356,45.9539,46.0265,94197.0
2023-03-20 11:00:00,50.66,50.68,50.59,50.61,48383.0,46.0175,46.0356,45.9539,45.972,48383.0
2023-03-20 11:30:00,50.61,50.63,50.48,50.52,87836.0,45.972,45.9902,45.8539,45.8903,87836.0
2023-03-20 12:00:00,50.52,50.58,50.49,50.57,79376.0,45.8903,45.9448,45.863,45.9357,79376.0
2023-03-20 12:30:00,50.56,50.57,50.51,50.55,52166.0,45.9266,45.9357,45.8812,45.9175,52166.0
2023-03-20 13:00:00,50.55,50.56,50.46,50.48,77888.0,45.9175,45.9266,45.8358,45.8539,77888.0
2023-03-20 13:30:00,50.48,50.5,50.46,50.48,119818.0,45.8539,45.8721,45.8358,45.8539,119818.0
2023-03-20 14:00:00,50.47,50.51,50.44,50.5,259761.0,45.8449,45.8812,45.8176,45.8721,259761.0
2023-03-20 14:30:00,50.49,50.52,50.45,50.52,244393.0,45.863,45.8903,45.8267,45.8903,244393.0
2023-03-20 15:00:00,50.52,50.53,50.48,50.52,88328.0,45.8903,45.8994,45.8539,45.8903,88328.0
2023-03-20 15:30:00,50.52,50.54,50.48,50.54,149275.0,45.8903,45.9084,45.8539,45.9084,149275.0
2023-03-21 09:30:00,50.57,50.59,50.49,50.55,296978.0,45.9357,45.9539,45.863,45.9175,296978.0
2023-03-21 10:00:00,50.55,50.61,50.5,50.56,109716.0,45.9175,45.972,45.8721,45.9266,109716.0
2023-03-21 10:30:00,50.57,50.69,50.56,50.69,220875.0,45.9357,46.0447,45.9266,46.0447,220875.0
2023-03-21 11:00:00,50.68,50.7,50.61,50.62,457049.0,46.0356,46.0538,45.972,45.9811,457049.0
2023-03-21 11:30:00,50.62,50.63,50.59,50.62,53312.0,45.9811,45.9902,45.9539,45.9811,53312.0
2023-03-21 12:00:00,50.62,50.72,50.61,50.71,659538.0,45.9811,46.072,45.972,46.0629,659538.0
2023-03-21 12:30:00,50.71,50.73,50.67,50.68,386663.0,46.0629,46.081,46.0265,46.0356,386663.0
2023-03-21 13:00:00,50.67,50.7,50.63,50.64,142789.0,46.0265,46.0538,45.9902,45.9993,142789.0
2023-03-21 13:30:00,50.65,50.68,50.63,50.66,105477.0,46.0084,46.0356,45.9902,46.0175,105477.0
2023-03-21 14:00:00,50.66,50.67,50.62,50.63,38176.0,46.0175,46.0265,45.9811,45.9902,38176.0
2023-03-21 14:30:00,50.63,50.67,50.6,50.65,95428.0,45.9902,46.0265,45.963,46.0084,95428.0
2023-03-21 15:00:00,50.65,50.68,50.63,50.66,123576.0,46.0084,46.0356,45.9902,46.0175,123576.0
2023-03-21 15:30:00,50.66,50.67,50.59,50.6,113397.0,46.0175,46.0265,45.9539,45.963,113397.0
2023-03-22 09:30:00,50.54,50.63,50.52,50.53,137411.0,45.9084,45.9902,45.8903,45.8994,137411.0
2023-03-22 10:00:00,50.53,50.59,50.52,50.59,143904.0,45.8994,45.9539,45.8903,45.9539,143904.0
2023-03-22 10:30:00,50.6,50.68,50.6,50.65,42093.0,45.963,46.0356,45.963,46.0084,42093.0
2023-03-22 11:00:00,50.65,50.65,50.57,50.58,361448.0,46.0084,46.0084,45.9357,45.9448,361448.0
2023-03-22 11:30:00,50.59,50.7,50.59,50.64,32119.0,45.9539,46.0538,45.9539,45.9993,32119.0
2023-03-22 12:00:00,50.65,50.68,50.61,50.65,107454.0,46.0084,46.0356,45.972,46.0084,107454.0
2023-03-22 12:30:00,50.64,50.68,50.6,50.66,73411.0,45.9993,46.0356,45.963,46.0175,73411.0
2023-03-22 13:00:00,50.66,50.72,50.63,50.7,25594.0,46.0175,46.072,45.9902,46.0538,25594.0
2023-03-22 13:30:00,50.71,50.83,50.71,50.73,112925.0,46.0629,46.1719,46.0629,46.081,112925.0
2023-03-22 14:00:00,50.86,51.04,50.84,51.02,374856.0,46.1991,46.3626,46.181,46.3445,374856.0
2023-03-22 14:30:00,51.02,51.32,50.94,51.01,569384.0,46.3445,46.617,46.2718,46.3354,569384.0
2023-03-22 15:00:00,51.01,51.05,50.87,51.01,369946.0,46.3354,46.3717,46.2082,46.3354,369946.0
2023-03-22 15:30:00,51.01,51.03,50.89,50.96,265492.0,46.3354,46.3535,46.2264,46.29,265492.0
2023-03-23 09:30:00,50.99,51.04,50.91,51.02,82540.0,46.3172,46.3626,46.2445,46.3445,82540.0
2023-03-23 10:00:00,51.02,51.04,50.97,51.02,116533.0,46.3445,46.3626,46.299,46.3445,116533.0
2023-03-23 10:30:00,51.03,51.13,51.01,51.11,72749.0,46.3535,46.4444,46.3354,46.4262,72749.0
2023-03-23 11:00:00,51.12,51.12,51.04,51.05,62763.0,46.4353,46.4353,46.3626,46.3717,62763.0
2023-03-23 11:30:00,51.05,51.1,51.04,51.07,57431.0,46.3717,46.4171,46.3626,46.3899,57431.0
2023-03-23 12:00:00,51.06,51.16,51.03,51.13,76695.0,46.3808,46.4716,46.3535,46.4444,76695.0
2023-03-23 12:30:00,51.12,51.14,51.04,51.05,65114.0,46.4353,46.4535,46.3626,46.3717,65114.0
2023-03-23 13:00:00,51.05,51.06,50.95,50.97,56683.0,46.3717,46.3808,46.2809,46.299,56683.0
2023-03-23 13:30:00,50.97,51.03,50.96,51.03,84878.0,46.299,46.3535,46.29,46.3535,84878.0
2023-03-23 14:00:00,51.03,51.05,51.02,51.02,56875.0,46.3535,46.3717,46.3445,46.3445,56875.0
2023-03-23 14:30:00,51.02,51.09,50.99,51.08,159516.0,46.3445,46.408,46.3172,46.399,159516.0
2023-03-23 15:00:00,51.07,51.18,51.02,51.16,149365.0,46.3899,46.4898,46.3445,46.4716,149365.0
2023-03-23 15:30:00,51.16,51.24,51.14,51.22,123691.0,46.4716,46.5443,46.4535,46.5261,123691.0
2023-03-24 09:30:00,51.31,51.42,51.22,51.22,168009.0,46.6079,46.7078,46.5261,46.5261,168009.0
2023-03-24 10:00:00,51.23,51.27,51.18,51.27,58272.0,46.5352,46.5716,46.4898,46.5716,58272.0
2023-03-24 10:30:00,51.26,51.31,51.23,51.3,101705.0,46.5625,46.6079,46.5352,46.5988,101705.0
2023-03-24 11:00:00,51.32,51.35,51.27,51.31,44927.0,46.617,46.6442,46.5716,46.6079,44927.0
2023-03-24 11:30:00,51.31,51.35,51.28,51.29,35989.0,46.6079,46.6442,46.5806,46.5897,35989.0
2023-03-24 12:00:00,51.29,51.32,51.25,51.29,61242.0,46.5897,46.617,46.5534,46.5897,61242.0
2023-03-24 12:30:00,51.3,51.34,51.29,51.34,37814.0,46.5988,46.6351,46.5897,46.6351,37814.0
2023-03-24 13:00:00,51.33,51.35,51.31,51.32,136736.0,46.6261,46.6442,46.6079,46.617,136736.0
2023-03-24 13:30:00,51.33,51.38,51.32,51.35,42716.0,46.6261,46.6715,46.617,46.6442,42716.0
2023-03-24 14:00:00,51.35,51.35,51.3,51.32,44231.0,46.6442,46.6442,46.5988,46.617,44231.0
2023-03-24 14:30:00,51.33,51.37,51.31,51.32,108906.0,46.6261,46.6624,46.6079,46.617,108906.0
2023-03-24 15:00:00,51.31,51.36,51.3,51.34,61646.0,46.6079,46.6533,46.5988,46.6351,61646.0
2023-03-24 15:30:00,51.34,51.36,51.33,51.36,117819.0,46.6351,46.6533,46.6261,46.6533,117819.0
2023-03-27 09:30:00,50.94,51.04,50.89,50.95,181197.0,46.2718,46.3626,46.2264,46.2809,181197.0
2023-03-27 10:00:00,50.95,50.96,50.9,50.95,244687.0,46.2809,46.29,46.2355,46.2809,244687.0
2023-03-27 10:30:00,50.96,50.97,50.93,50.94,110102.0,46.29,46.299,46.2627,46.2718,110102.0
2023-03-27 11:00:00,50.94,50.96,50.92,50.94,67004.0,46.2718,46.29,46.2536,46.2718,67004.0
2023-03-27 11:30:00,50.93,50.95,50.91,50.93,24588.0,46.2627,46.2809,46.2445,46.2627,24588.0
2023-03-27 12:00:00,50.93,50.95,50.87,50.87,72804.0,46.2627,46.2809,46.2082,46.2082,72804.0
2023-03-27 12:30:00,50.88,50.9,50.86,50.89,60060.0,46.2173,46.2355,46.1991,46.2264,60060.0
2023-03-27 13:00:00,50.89,50.91,50.82,50.86,58842.0,46.2264,46.2445,46.1628,46.1991,58842.0
2023-03-27 13:30:00,50.86,50.88,50.84,50.87,53666.0,46.1991,46.2173,46.181,46.2082,53666.0
2023-03-27 14:00:00,50.87,50.87,50.84,50.85,44343.0,46.2082,46.2082,46.181,46.19,44343.0
2023-03-27 14:30:00,50.85,50.9,50.84,50.89,185130.0,46.19,46.2355,46.181,46.2264,185130.0
2023-03-27 15:00:00,50.89,50.94,50.89,50.91,46641.0,46.2264,46.2718,46.2264,46.2445,46641.0
2023-03-27 15:30:00,50.91,50.91,50.85,50.85,117333.0,46.2445,46.2445,46.19,46.19,117333.0
2023-03-28 09:30:00,50.79,50.82,50.74,50.82,75300.0,46.1355,46.1628,46.0901,46.1628,75300.0
2023-03-28 10:00:00,50.82,50.82,50.74,50.75,36891.0,46.1628,46.1628,46.0901,46.0992,36891.0
2023-03-28 10:30:00,50.76,50.78,50.73,50.74,22185.0,46.1083,46.1265,46.081,46.0901,22185.0
2023-03-28 11:00:00,50.74,50.81,50.72,50.81,62850.0,46.0901,46.1537,46.072,46.1537,62850.0
2023-03-28 11:30:00,50.8,50.82,50.78,50.8,31417.0,46.1446,46.1628,46.1265,46.1446,31417.0
2023-03-28 12:00:00,50.8,50.82,50.75,50.76,22037.0,46.1446,46.1628,46.0992,46.1083,22037.0
2023-03-28 12:30:00,50.75,50.76,50.71,50.73,20422.0,46.0992,46.1083,46.0629,46.081,20422.0
2023-03-28 13:00:00,50.72,50.78,50.72,50.74,91010.0,46.072,46.1265,46.072,46.0901,91010.0
2023-03-28 13:30:00,50.74,50.78,50.72,50.78,84091.0,46.0901,46.1265,46.072,46.1265,84091.0
2023-03-28 14:00:00,50.77,50.78,50.73,50.73,41062.0,46.1174,46.1265,46.081,46.081,41062.0
2023-03-28 14:30:00,50.72,50.74,50.65,50.7,2255320.0,46.072,46.0901,46.0084,46.0538,2255320.0
2023-03-28 15:00:00,50.69,50.74,50.68,50.73,395480.0,46.0447,46.0901,46.0356,46.081,395480.0
2023-03-28 15:30:00,50.73,50.76,50.72,50.75,665591.0,46.081,46.1083,46.072,46.0992,665591.0
2023-03-29 09:30:00,50.65,50.81,50.65,50.76,439419.0,46.0084,46.1537,46.0084,46.1083,439419.0
2023-03-29 10:00:00,50.76,50.78,50.74,50.77,486093.0,46.1083,46.1265,46.0901,46.1174,486093.0
2023-03-29 10:30:00,50.77,50.84,50.76,50.84,243565.0,46.1174,46.181,46.1083,46.181,243565.0
2023-03-29 11:00:00,50.83,50.86,50.81,50.83,103257.0,46.1719,46.1991,46.1537,46.1719,103257.0
2023-03-29 11:30:00,50.82,50.84,50.77,50.78,69205.0,46.1628,46.181,46.1174,46.1265,69205.0
2023-03-29 12:00:00,50.79,50.81,50.77,50.77,103663.0,46.1355,46.1537,46.1174,46.1174,103663.0
2023-03-29 12:30:00,50.77,50.8,50.77,50.78,21883.0,46.1174,46.1446,46.1174,46.1265,21883.0
2023-03-29 13:00:00,50.78,50.8,50.75,50.79,79790.0,46.1265,46.1446,46.0992,46.1355,79790.0
2023-03-29 13:30:00,50.78,50.83,50.78,50.83,41704.0,46.1265,46.1719,46.1265,46.1719,41704.0
2023-03-29 14:00:00,50.83,50.83,50.79,50.81,22230.0,46.1719,46.1719,46.1355,46.1537,22230.0
2023-03-29 14:30:00,50.82,50.84,50.79,50.83,112246.0,46.1628,46.181,46.1355,46.1719,112246.0
2023-03-29 15:00:00,50.83,50.86,50.81,50.85,159545.0,46.1719,46.1991,46.1537,46.19,159545.0
2023-03-29 15:30:00,50.86,50.86,50.79,50.83,270245.0,46.1991,46.1991,46.1355,46.1719,270245.0
2023-03-30 09:30:00,50.86,50.92,50.82,50.92,24890.0,46.1991,46.2536,46.1628,46.2536,24890.0
2023-03-30 10:00:00,50.91,50.93,50.88,50.91,29316.0,46.2445,46.2627,46.2173,46.2445,29316.0
2023-03-30 10:30:00,50.91,50.93,50.9,50.93,36068.0,46.2445,46.2627,46.2355,46.2627,36068.0
2023-03-30 11:00:00,50.94,50.95,50.89,50.9,41459.0,46.2718,46.2809,46.2264,46.2355,41459.0
2023-03-30 11:30:00,50.9,50.92,50.88,50.89,32181.0,46.2355,46.2536,46.2173,46.2264,32181.0
2023-03-30 12:00:00,50.9,50.92,50.88,50.91,51364.0,46.2355,46.2536,46.2173,46.2445,51364.0
2023-03-30 12:30:00,50.9,50.91,50.88,50.9,137484.0,46.2355,46.2445,46.2173,46.2355,137484.0
2023-03-30 13:00:00,50.91,50.93,50.9,50.93,17353.0,46.2445,46.2627,46.2355,46.2627,17353.0
2023-03-30 13:30:00,50.92,50.94,50.9,50.91,29337.0,46.2536,46.2718,46.2355,46.2445,29337.0
2023-03-30 14:00:00,50.91,50.93,50.9,50.93,23208.0,46.2445,46.2627,46.2355,46.2627,23208.0
2023-03-30 14:30:00,50.93,50.94,50.9,50.92,78934.0,46.2627,46.2718,46.2355,46.2536,78934.0
2023-03-30 15:00:00,50.92,50.94,50.91,50.93,43626.0,46.2536,46.2718,46.2445,46.2627,43626.0
2023-03-30 15:30:00,50.94,50.97,50.91,50.91,44458.0,46.2718,46.299,46.2445,46.2445,44458.0
2023-03-31 09:30:00,51.06,51.11,51.04,51.07,84225.0,46.3808,46.4262,46.3626,46.3899,84225.0
2023-03-31 10:00:00,51.07,51.1,51.05,51.07,70754.0,46.3899,46.4171,46.3717,46.3899,70754.0
2023-03-31 10:30:00,51.07,51.07,50.99,51.04,54129.0,46.3899,46.3899,46.3172,46.3626,54129.0
2023-03-31 11:00:00,51.04,51.11,51.03,51.11,70187.0,46.3626,46.4262,46.3535,46.4262,70187.0
2023-03-31 11:30:00,51.11,51.13,51.1,51.12,115310.0,46.4262,46.4444,46.4171,46.4353,115310.0
2023-03-31 12:00:00,51.12,51.16,51.1,51.15,161867.0,46.4353,46.4716,46.4171,46.4625,161867.0
2023-03-31 12:30:00,51.15,51.15,51.09,51.15,149578.0,46.4625,46.4625,46.408,46.4625,149578.0
2023-03-31 13:00:00,51.15,51.15,51.13,51.13,161124.0,46.4625,46.4625,46.4444,46.4444,161124.0
2023-03-31 13:30:00,51.13,51.13,51.11,51.13,167761.0,46.4444,46.4444,46.4262,46.4444,167761.0
2023-03-31 14:00:00,51.13,51.18,51.12,51.17,169682.0,46.4444,46.4898,46.4353,46.4807,169682.0
2023-03-31 14:30:00,51.17,51.23,51.16,51.23,311648.0,46.4807,46.5352,46.4716,46.5352,311648.0
2023-03-31 15:00:00,51.23,51.26,51.22,51.26,221425.0,46.5352,46.5625,46.5261,46.5625,221425.0
2023-03-31 15:30:00,51.26,51.28,51.23,51.26,593506.0,46.5625,46.5806,46.5352,46.5625,593506.0
2023-04-03 09:30:00,51.1,51.15,51.0,51.11,235986.0,46.5575,46.6031,46.4664,46.5666,235986.0
2023-04-03 10:00:00,51.12,51.36,51.12,51.31,182713.0,46.5758,46.7944,46.5758,46.7489,182713.0
2023-04-03 10:30:00,51.31,51.32,51.28,51.29,111390.0,46.7489,46.758,46.7215,46.7306,111390.0
2023-04-03 11:00:00,51.29,51.36,51.29,51.34,110284.0,46.7306,46.7944,46.7306,46.7762,110284.0
2023-04-03 11:30:00,51.34,51.36,51.3,51.3,64084.0,46.7762,46.7944,46.7398,46.7398,64084.0
2023-04-03 12:00:00,51.3,51.35,51.29,51.33,31088.0,46.7398,46.7853,46.7306,46.7671,31088.0
2023-04-03 12:30:00,51.33,51.33,51.26,51.28,48383.0,46.7671,46.7671,46.7033,46.7215,48383.0
2023-04-03 13:00:00,51.28,51.33,51.27,51.32,44593.0,46.7215,46.7671,46.7124,46.758,44593.0
2023-04-03 13:30:00,51.31,51.35,51.31,51.32,59035.0,46.7489,46.7853,46.7489,46.758,59035.0
2023-04-03 14:00:00,51.32,51.38,51.31,51.38,152103.0,46.758,46.8126,46.7489,46.8126,152103.0
2023-04-03 14:30:00,51.38,51.43,51.37,51.43,108408.0,46.8126,46.8582,46.8035,46.8582,108408.0
2023-04-03 15:00:00,51.43,51.45,51.4,51.44,174236.0,46.8582,46.8764,46.8309,46.8673,174236.0
2023-04-03 15:30:00,51.43,51.44,51.42,51.43,122627.0,46.8582,46.8673,46.8491,46.8582,122627.0
2023-04-04 09:30:00,51.22,51.29,51.19,51.25,76520.0,46.6669,46.7306,46.6395,46.6942,76520.0
2023-04-04 10:00:00,51.25,51.49,51.25,51.43,109882.0,46.6942,46.9129,46.6942,46.8582,109882.0
2023-04-04 10:30:00,51.43,51.46,51.42,51.44,58367.0,46.8582,46.8855,46.8491,46.8673,58367.0
2023-04-04 11:00:00,51.44,51.48,51.44,51.48,38213.0,46.8673,46.9038,46.8673,46.9038,38213.0
2023-04-04 11:30:00,51.48,51.53,51.48,51.52,51190.0,46.9038,46.9493,46.9038,46.9402,51190.0
2023-04-04 12:00:00,51.51,51.56,51.51,51.56,17448.0,46.9311,46.9766,46.9311,46.9766,17448.0
2023-04-04 12:30:00,51.55,51.57,51.54,51.54,33926.0,46.9675,46.9858,46.9584,46.9584,33926.0
2023-04-04 13:00:00,51.55,51.56,51.51,51.51,52186.0,46.9675,46.9766,46.9311,46.9311,52186.0
2023-04-04 13:30:00,51.52,51.55,51.51,51.53,41365.0,46.9402,46.9675,46.9311,46.9493,41365.0
2023-04-04 14:00:00,51.53,51.54,51.49,51.49,38820.0,46.9493,46.9584,46.9129,46.9129,38820.0
2023-04-04 14:30:00,51.49,51.55,51.48,51.54,95240.0,46.9129,46.9675,46.9038,46.9584,95240.0
2023-04-04 15:00:00,51.54,51.56,51.51,51.53,47383.0,46.9584,46.9766,46.9311,46.9493,47383.0
2023-04-04 15:30:00,51.53,51.55,51.51,51.52,90463.0,46.9493,46.9675,46.9311,46.9402,90463.0
2023-04-05 09:30:00,51.63,51.65,51.57,51.61,120364.0,47.0404,47.0586,46.9858,47.0222,120364.0
2023-04-05 10:00:00,51.61,51.76,51.61,51.61,141677.0,47.0222,47.1589,47.0222,47.0222,141677.0
2023-04-05 10:30:00,51.6,51.67,51.57,51.66,38768.0,47.0131,47.0769,46.9858,47.0678,38768.0
2023-04-05 11:00:00,51.67,51.69,51.63,51.66,34040.0,47.0769,47.0951,47.0404,47.0678,34040.0
2023-04-05 11:30:00,51.67,51.69,51.63,51.66,32701.0,47.0769,47.0951,47.0404,47.0678,32701.0
2023-04-05 12:00:00,51.65,51.68,51.64,51.66,27360.0,47.0586,47.086,47.0495,47.0678,27360.0
2023-04-05 12:30:00,51.65,51.68,51.63,51.64,28150.0,47.0586,47.086,47.0404,47.0495,28150.0
2023-04-05 13:00:00,51.64,51.65,51.6,51.61,19670.0,47.0495,47.0586,47.0131,47.0222,19670.0
2023-04-05 13:30:00,51.61,51.65,51.61,51.65,25879.0,47.0222,47.0586,47.0222,47.0586,25879.0
2023-04-05 14:00:00,51.65,51.67,51.64,51.66,37882.0,47.0586,47.0769,47.0495,47.0678,37882.0
2023-04-05 14:30:00,51.67,51.68,51.66,51.68,54626.0,47.0769,47.086,47.0678,47.086,54626.0
2023-04-05 15:00:00,51.68,51.69,51.61,51.62,35285.0,47.086,47.0951,47.0222,47.0313,35285.0
2023-04-05 15:30:00,51.62,51.63,51.61,51.61,157677.0,47.0313,47.0404,47.0222,47.0222,157677.0
2023-04-06 09:30:00,51.66,51.66,51.56,51.58,126215.0,47.0678,47.0678,46.9766,46.9949,126215.0
2023-04-06 10:00:00,51.58,51.65,51.57,51.63,92621.0,46.9949,47.0586,46.9858,47.0404,92621.0
2023-04-06 10:30:00,51.63,51.67,51.6,51.67,308486.0,47.0404,47.0769,47.0131,47.0769,308486.0
2023-04-06 11:00:00,51.68,51.68,51.62,51.65,85099.0,47.086,47.086,47.0313,47.0586,85099.0
2023-04-06 11:30:00,51.65,51.66,51.62,51.65,71763.0,47.0586,47.0678,47.0313,47.0586,71763.0
2023-04-06 12:00:00,51.65,51.68,51.65,51.68,82856.0,47.0586,47.086,47.0586,47.086,82856.0
2023-04-06 12:30:00,51.68,51.7,51.66,51.69,66291.0,47.086,47.1042,47.0678,47.0951,66291.0
2023-04-06 13:00:00,51.69,51.69,51.67,51.68,80402.0,47.0951,47.0951,47.0769,47.086,80402.0
2023-04-06 13:30:00,51.68,51.69,51.67,51.67,85002.0,47.086,47.0951,47.0769,47.0769,85002.0
2023-04-06 14:00:00,51.67,51.68,51.63,51.64,64006.0,47.0769,47.086,47.0404,47.0495,64006.0
2023-04-06 14:30:00,51.64,51.65,51.61,51.65,184474.0,47.0495,47.0586,47.0222,47.0586,184474.0
2023-04-06 15:00:00,51.65,51.65,51.59,51.6,115506.0,47.0586,47.0586,47.004,47.0131,115506.0
2023-04-06 15:30:00,51.6,51.61,51.58,51.6,260361.0,47.0131,47.0222,46.9949,47.0131,260361.0
2023-04-10 09:30:00,51.29,51.29,51.17,51.2,128764.0,46.7306,46.7306,46.6213,46.6486,128764.0
2023-04-10 10:00:00,51.2,51.23,51.17,51.22,33124.0,46.6486,46.676,46.6213,46.6669,33124.0
2023-04-10 10:30:00,51.21,51.21,51.16,51.2,567145.0,46.6578,46.6578,46.6122,46.6486,567145.0
2023-04-10 11:00:00,51.2,51.23,51.19,51.22,39236.0,46.6486,46.676,46.6395,46.6669,39236.0
2023-04-10 11:30:00,51.22,51.23,51.2,51.21,53747.0,46.6669,46.676,46.6486,46.6578,53747.0
2023-04-10 12:00:00,51.21,51.22,51.18,51.2,39414.0,46.6578,46.6669,46.6304,46.6486,39414.0
2023-04-10 12:30:00,51.19,51.26,51.18,51.24,237271.0,46.6395,46.7033,46.6304,46.6851,237271.0
2023-04-10 13:00:00,51.25,51.27,51.24,51.27,31522.0,46.6942,46.7124,46.6851,46.7124,31522.0
2023-04-10 13:30:00,51.26,51.28,51.25,51.27,43891.0,46.7033,46.7215,46.6942,46.7124,43891.0
2023-04-10 14:00:00,51.27,51.3,51.27,51.28,168650.0,46.7124,46.7398,46.7124,46.7215,168650.0
2023-04-10 14:30:00,51.28,51.29,51.26,51.27,216744.0,46.7215,46.7306,46.7033,46.7124,216744.0
2023-04-10 15:00:00,51.27,51.31,51.27,51.31,56712.0,46.7124,46.7489,46.7124,46.7489,56712.0
2023-04-10 15:30:00,51.3,51.33,51.3,51.32,113033.0,46.7398,46.7671,46.7398,46.758,113033.0
2023-04-11 09:30:00,51.31,51.37,51.29,51.3,210732.0,46.7489,46.8035,46.7306,46.7398,210732.0
2023-04-11 10:00:00,51.3,51.32,51.27,51.3,29965.0,46.7398,46.758,46.7124,46.7398,29965.0
2023-04-11 10:30:00,51.32,51.32,51.24,51.25,93659.0,46.758,46.758,46.6851,46.6942,93659.0
2023-04-11 11:00:00,51.25,51.26,51.22,51.25,52498.0,46.6942,46.7033,46.6669,46.6942,52498.0
2023-04-11 11:30:00,51.26,51.26,51.21,51.21,28051.0,46.7033,46.7033,46.6578,46.6578,28051.0
2023-04-11 12:00:00,51.22,51.24,51.22,51.23,36604.0,46.6669,46.6851,46.6669,46.676,36604.0
2023-04-11 12:30:00,51.23,51.25,51.22,51.24,32770.0,46.676,46.6942,46.6669,46.6851,32770.0
2023-04-11 13:00:00,51.24,51.25,51.22,51.25,97236.0,46.6851,46.6942,46.6669,46.6942,97236.0
2023-04-11 13:30:00,51.25,51.29,51.24,51.28,202641.0,46.6942,46.7306,46.6851,46.7215,202641.0
2023-04-11 14:00:00,51.29,51.31,51.28,51.29,54169.0,46.7306,46.7489,46.7215,46.7306,54169.0
2023-04-11 14:30:00,51.3,51.34,51.29,51.33,99495.0,46.7398,46.7762,46.7306,46.7671,99495.0
2023-04-11 15:00:00,51.34,51.36,51.33,51.36,36837.0,46.7762,46.7944,46.7671,46.7944,36837.0
2023-04-11 15:30:00,51.36,51.36,51.26,51.28,114993.0,46.7944,46.7944,46.7033,46.7215,114993.0
2023-04-12 09:30:00,51.52,51.57,51.42,51.48,115183.0,46.9402,46.9858,46.8491,46.9038,115183.0
2023-04-12 10:00:00,51.49,51.49,51.39,51.39,76820.0,46.9129,46.9129,46.8218,46.8218,76820.0
2023-04-12 10:30:00,51.38,51.38,51.29,51.3,90416.0,46.8126,46.8126,46.7306,46.7398,90416.0
2023-04-12 11:00:00,51.3,51.41,51.3,51.41,59535.0,46.7398,46.84,46.7398,46.84,59535.0
2023-04-12 11:30:00,51.41,51.43,51.39,51.4,38335.0,46.84,46.8582,46.8218,46.8309,38335.0
2023-04-12 12:00:00,51.39,51.41,51.37,51.37,122474.0,46.8218,46.84,46.8035,46.8035,122474.0
2023-04-12 12:30:00,51.37,51.37,51.33,51.35,91822.0,46.8035,46.8035,46.7671,46.7853,91822.0
2023-04-12 13:00:00,51.36,51.37,51.28,51.33,170364.0,46.7944,46.8035,46.7215,46.7671,170364.0
2023-04-12 13:30:00,51.33,51.36,51.32,51.33,64502.0,46.7671,46.7944,46.758,46.7671,64502.0
2023-04-12 14:00:00,51.34,51.38,51.33,51.36,63788.0,46.7762,46.8126,46.7671,46.7944,63788.0
2023-04-12 14:30:00,51.36,51.38,51.33,51.37,135212.0,46.7944,46.8126,46.7671,46.8035,135212.0
2023-04-12 15:00:00,51.37,51.39,51.37,51.38,47593.0,46.8035,46.8218,46.8035,46.8126,47593.0
2023-04-12 15:30:00,51.38,51.39,51.31,51.33,212772.0,46.8126,46.8218,46.7489,46.7671,212772.0
2023-04-13 09:30:00,51.49,51.52,51.45,51.49,61607.0,46.9129,46.9402,46.8764,46.9129,61607.0
2023-04-13 10:00:00,51.48,51.49,51.45,51.48,32835.0,46.9038,46.9129,46.8764,46.9038,32835.0
2023-04-13 10:30:00,51.47,51.48,51.43,51.43,59773.0,46.8946,46.9038,46.8582,46.8582,59773.0
2023-04-13 11:00:00,51.42,51.45,51.41,51.43,144695.0,46.8491,46.8764,46.84,46.8582,144695.0
2023-04-13 11:30:00,51.42,51.45,51.42,51.42,20156.0,46.8491,46.8764,46.8491,46.8491,20156.0
2023-04-13 12:00:00,51.43,51.46,51.42,51.46,55821.0,46.8582,46.8855,46.8491,46.8855,55821.0
2023-04-13 12:30:00,51.46,51.47,51.44,51.46,29775.0,46.8855,46.8946,46.8673,46.8855,29775.0
2023-04-13 13:00:00,51.47,51.5,51.44,51.45,26586.0,46.8946,46.922,46.8673,46.8764,26586.0
2023-04-13 13:30:00,51.45,51.48,51.44,51.48,34660.0,46.8764,46.9038,46.8673,46.9038,34660.0
2023-04-13 14:00:00,51.48,51.48,51.4,51.4,70145.0,46.9038,46.9038,46.8309,46.8309,70145.0
2023-04-13 14:30:00,51.39,51.4,51.37,51.38,64871.0,46.8218,46.8309,46.8035,46.8126,64871.0
2023-04-13 15:00:00,51.39,51.4,51.37,51.38,62734.0,46.8218,46.8309,46.8035,46.8126,62734.0
2023-04-13 15:30:00,51.38,51.42,51.37,51.42,70452.0,46.8126,46.8491,46.8035,46.8491,70452.0
2023-04-14 09:30:00,51.31,51.34,51.24,51.32,276960.0,46.7489,46.7762,46.6851,46.758,276960.0
2023-04-14 10:00:00,51.31,51.32,51.23,51.24,257667.0,46.7489,46.758,46.676,46.6851,257667.0
2023-04-14 10:30:00,51.23,51.27,51.23,51.24,48282.0,46.676,46.7124,46.676,46.6851,48282.0
2023-04-14 11:00:00,51.24,51.24,51.18,51.21,95662.0,46.6851,46.6851,46.6304,46.6578,95662.0
2023-04-14 11:30:00,51.21,51.21,51.18,51.19,71011.0,46.6578,46.6578,46.6304,46.6395,71011.0
2023-04-14 12:00:00,51.19,51.21,51.18,51.2,26344.0,46.6395,46.6578,46.6304,46.6486,26344.0
2023-04-14 12:30:00,51.19,51.21,51.15,51.17,22761.0,46.6395,46.6578,46.6031,46.6213,22761.0
2023-04-14 13:00:00,51.18,51.24,51.17,51.22,357433.0,46.6304,46.6851,46.6213,46.6669,357433.0
2023-04-14 13:30:00,51.21,51.24,51.2,51.2,60335.0,46.6578,46.6851,46.6486,46.6486,60335.0
2023-04-14 14:00:00,51.21,51.23,51.2,51.23,78015.0,46.6578,46.676,46.6486,46.676,78015.0
2023-04-14 14:30:00,51.23,51.25,51.22,51.25,201724.0,46.676,46.6942,46.6669,46.6942,201724.0
2023-04-14 15:00:00,51.25,51.27,51.24,51.25,206464.0,46.6942,46.7124,46.6851,46.6942,206464.0
2023-04-14 15:30:00,51.25,51.29,51.24,51.28,120710.0,46.6942,46.7306,46.6851,46.7215,120710.0
2023-04-17 09:30:00,51.16,51.17,51.11,51.13,152042.0,46.6122,46.6213,46.5666,46.5849,152042.0
2023-04-17 10:00:00,51.13,51.13,51.06,51.07,163752.0,46.5849,46.5849,46.5211,46.5302,163752.0
2023-04-17 10:30:00,51.07,51.07,51.01,51.02,210184.0,46.5302,46.5302,46.4755,46.4846,210184.0
2023-04-17 11:00:00,51.02,51.03,51.0,51.03,278032.0,46.4846,46.4938,46.4664,46.4938,278032.0
2023-04-17 11:30:00,51.02,51.03,51.01,51.02,88742.0,46.4846,46.4938,46.4755,46.4846,88742.0
2023-04-17 12:00:00,51.01,51.02,50.99,51.0,277195.0,46.4755,46.4846,46.4573,46.4664,277195.0
2023-04-17 12:30:00,51.0,51.03,50.99,51.01,152356.0,46.4664,46.4938,46.4573,46.4755,152356.0
2023-04-17 13:00:00,51.01,51.04,51.0,51.03,60374.0,46.4755,46.5029,46.4664,46.4938,60374.0
2023-04-17 13:30:00,51.03,51.05,51.03,51.04,80120.0,46.4938,46.512,46.4938,46.5029,80120.0
2023-04-17 14:00:00,51.05,51.05,51.03,51.04,67150.0,46.512,46.512,46.4938,46.5029,67150.0
2023-04-17 14:30:00,51.04,51.06,51.03,51.06,561762.0,46.5029,46.5211,46.4938,46.5211,561762.0
2023-04-17 15:00:00,51.06,51.07,51.03,51.04,137424.0,46.5211,46.5302,46.4938,46.5029,137424.0
2023-04-17 15:30:00,51.04,51.04,51.01,51.03,427578.0,46.5029,46.5029,46.4755,46.4938,427578.0
2023-04-18 09:30:00,51.09,51.17,51.07,51.13,98188.0,46.5484,46.6213,46.5302,46.5849,98188.0
2023-04-18 10:00:00,51.13,51.15,51.07,51.15,52348.0,46.5849,46.6031,46.5302,46.6031,52348.0
2023-04-18 10:30:00,51.15,51.16,51.12,51.14,48142.0,46.6031,46.6122,46.5758,46.594,48142.0
2023-04-18 11:00:00,51.14,51.15,51.11,51.14,52228.0,46.594,46.6031,46.5666,46.594,52228.0
2023-04-18 11:30:00,51.14,51.14,51.07,51.08,45909.0,46.594,46.594,46.5302,46.5393,45909.0
2023-04-18 12:00:00,51.07,51.08,51.05,51.06,60003.0,46.5302,46.5393,46.512,46.5211,60003.0
2023-04-18 12:30:00,51.06,51.09,51.05,51.08,50499.0,46.5211,46.5484,46.512,46.5393,50499.0
2023-04-18 13:00:00,51.09,51.1,51.08,51.08,30261.0,46.5484,46.5575,46.5393,46.5393,30261.0
2023-04-18 13:30:00,51.08,51.09,51.06,51.07,58725.0,46.5393,46.5484,46.5211,46.5302,58725.0
2023-04-18 14:00:00,51.07,51.1,51.06,51.1,44494.0,46.5302,46.5575,46.5211,46.5575,44494.0
2023-04-18 14:30:00,51.1,51.11,51.06,51.11,112087.0,46.5575,46.5666,46.5211,46.5666,112087.0
2023-04-18 15:00:00,51.11,51.11,51.08,51.09,59811.0,46.5666,46.5666,46.5393,46.5484,59811.0
2023-04-18 15:30:00,51.09,51.12,51.08,51.11,178756.0,46.5484,46.5758,46.5393,46.5666,178756.0
2023-04-19 09:30:00,51.0,51.0,50.92,50.94,124586.0,46.4664,46.4664,46.3935,46.4118,124586.0
2023-04-19 10:00:00,50.94,50.96,50.93,50.95,90713.0,46.4118,46.43,46.4026,46.4209,90713.0
2023-04-19 10:30:00,50.95,50.95,50.89,50.91,38457.0,46.4209,46.4209,46.3662,46.3844,38457.0
2023-04-19 11:00:00,50.91,50.93,50.9,50.93,35320.0,46.3844,46.4026,46.3753,46.4026,35320.0
2023-04-19 11:30:00,50.93,50.93,50.88,50.89,84638.0,46.4026,46.4026,46.3571,46.3662,84638.0
2023-04-19 12:00:00,50.89,50.91,50.87,50.91,39090.0,46.3662,46.3844,46.348,46.3844,39090.0
2023-04-19 12:30:00,50.91,50.95,50.9,50.95,30167.0,46.3844,46.4209,46.3753,46.4209,30167.0
2023-04-19 13:00:00,50.94,50.96,50.92,50.93,56987.0,46.4118,46.43,46.3935,46.4026,56987.0
2023-04-19 13:30:00,50.93,50.93,50.87,50.89,54648.0,46.4026,46.4026,46.348,46.3662,54648.0
2023-04-19 14:00:00,50.89,50.93,50.88,50.93,71194.0,46.3662,46.4026,46.3571,46.4026,71194.0
2023-04-19 14:30:00,50.93,50.95,50.91,50.95,154612.0,46.4026,46.4209,46.3844,46.4209,154612.0
2023-04-19 15:00:00,50.95,50.95,50.9,50.91,110501.0,46.4209,46.4209,46.3753,46.3844,110501.0
2023-04-19 15:30:00,50.91,50.94,50.89,50.89,247393.0,46.3844,46.4118,46.3662,46.3662,247393.0
2023-04-20 09:30:00,51.04,51.06,51.01,51.02,171893.0,46.5029,46.5211,46.4755,46.4846,171893.0
2023-04-20 10:00:00,51.03,51.09,51.01,51.07,463758.0,46.4938,46.5484,46.4755,46.5302,463758.0
2023-04-20 10:30:00,51.06,51.09,51.05,51.07,53630.0,46.5211,46.5484,46.512,46.5302,53630.0
2023-04-20 11:00:00,51.08,51.08,51.04,51.08,76035.0,46.5393,46.5393,46.5029,46.5393,76035.0
2023-04-20 11:30:00,51.08,51.08,51.06,51.08,95610.0,46.5393,46.5393,46.5211,46.5393,95610.0
2023-04-20 12:00:00,51.08,51.1,51.07,51.1,81123.0,46.5393,46.5575,46.5302,46.5575,81123.0
2023-04-20 12:30:00,51.09,51.12,51.09,51.11,293586.0,46.5484,46.5758,46.5484,46.5666,293586.0
2023-04-20 13:00:00,51.11,51.12,51.09,51.11,76584.0,46.5666,46.5758,46.5484,46.5666,76584.0
2023-04-20 13:30:00,51.11,51.11,51.06,51.06,41041.0,46.5666,46.5666,46.5211,46.5211,41041.0
2023-04-20 14:00:00,51.06,51.09,51.05,51.09,57622.0,46.5211,46.5484,46.512,46.5484,57622.0
2023-04-20 14:30:00,51.09,51.09,51.05,51.07,171904.0,46.5484,46.5484,46.512,46.5302,171904.0
2023-04-20 15:00:00,51.08,51.08,51.04,51.06,328106.0,46.5393,46.5393,46.5029,46.5211,328106.0
2023-04-20 15:30:00,51.05,51.08,51.03,51.08,527571.0,46.512,46.5393,46.4938,46.5393,527571.0
2023-04-21 09:30:00,51.23,51.23,50.99,51.02,60487.0,46.676,46.676,46.4573,46.4846,60487.0
2023-04-21 10:00:00,51.0,51.07,50.96,51.06,63264.0,46.4664,46.5302,46.43,46.5211,63264.0
2023-04-21 10:30:00,51.05,51.06,51.0,51.02,16708.0,46.512,46.5211,46.4664,46.4846,16708.0
2023-04-21 11:00:00,51.02,51.05,51.01,51.04,62364.0,46.4846,46.512,46.4755,46.5029,62364.0
2023-04-21 11:30:00,51.05,51.07,51.03,51.07,27685.0,46.512,46.5302,46.4938,46.5302,27685.0
2023-04-21 12:00:00,51.06,51.11,51.06,51.1,330624.0,46.5211,46.5666,46.5211,46.5575,330624.0
2023-04-21 12:30:00,51.11,51.11,51.08,51.09,93402.0,46.5666,46.5666,46.5393,46.5484,93402.0
2023-04-21 13:00:00,51.1,51.12,51.09,51.09,25743.0,46.5575,46.5758,46.5484,46.5484,25743.0
2023-04-21 13:30:00,51.1,51.11,51.09,51.09,115405.0,46.5575,46.5666,46.5484,46.5484,115405.0
2023-04-21 14:00:00,51.1,51.11,51.08,51.08,115153.0,46.5575,46.5666,46.5393,46.5393,115153.0
2023-04-21 14:30:00,51.08,51.09,51.07,51.08,79338.0,46.5393,46.5484,46.5302,46.5393,79338.0
2023-04-21 15:00:00,51.07,51.08,51.06,51.07,82243.0,46.5302,46.5393,46.5211,46.5302,82243.0
2023-04-21 15:30:00,51.07,51.08,51.06,51.06,80391.0,46.5302,46.5393,46.5211,46.5211,80391.0
2023-04-24 09:30:00,51.17,51.21,51.17,51.21,35158.0,46.6213,46.6578,46.6213,46.6578,35158.0
2023-04-24 10:00:00,51.2,51.21,51.15,51.16,22828.0,46.6486,46.6578,46.6031,46.6122,22828.0
2023-04-24 10:30:00,51.16,51.24,51.16,51.23,14709.0,46.6122,46.6851,46.6122,46.676,14709.0
2023-04-24 11:00:00,51.23,51.26,51.22,51.25,65857.0,46.676,46.7033,46.6669,46.6942,65857.0
2023-04-24 11:30:00,51.25,51.25,51.21,51.22,52758.0,46.6942,46.6942,46.6578,46.6669,52758.0
2023-04-24 12:00:00,51.21,51.24,51.21,51.23,57859.0,46.6578,46.6851,46.6578,46.676,57859.0
2023-04-24 12:30:00,51.24,51.25,51.23,51.25,38779.0,46.6851,46.6942,46.676,46.6942,38779.0
2023-04-24 13:00:00,51.25,51.27,51.25,51.27,40097.0,46.6942,46.7124,46.6942,46.7124,40097.0
2023-04-24 13:30:00,51.27,51.28,51.26,51.28,22825.0,46.7124,46.7215,46.7033,46.7215,22825.0
2023-04-24 14:00:00,51.27,51.28,51.26,51.28,26869.0,46.7124,46.7215,46.7033,46.7215,26869.0
2023-04-24 14:30:00,51.28,51.28,51.26,51.27,68370.0,46.7215,46.7215,46.7033,46.7124,68370.0
2023-04-24 15:00:00,51.27,51.28,51.26,51.28,34532.0,46.7124,46.7215,46.7033,46.7215,34532.0
2023-04-24 15:30:00,51.27,51.3,51.27,51.3,320125.0,46.7124,46.7398,46.7124,46.7398,320125.0
2023-04-25 09:30:00,51.48,51.53,51.46,51.52,56481.0,46.9038,46.9493,46.8855,46.9402,56481.0
2023-04-25 10:00:00,51.51,51.54,51.5,51.54,120708.0,46.9311,46.9584,46.922,46.9584,120708.0
2023-04-25 10:30:00,51.54,51.57,51.52,51.52,88197.0,46.9584,46.9858,46.9402,46.9402,88197.0
2023-04-25 11:00:00,51.53,51.53,51.48,51.48,40925.0,46.9493,46.9493,46.9038,46.9038,40925.0
2023-04-25 11:30:00,51.48,51.49,51.47,51.48,49012.0,46.9038,46.9129,46.8946,46.9038,49012.0
2023-04-25 12:00:00,51.48,51.5,51.46,51.5,33595.0,46.9038,46.922,46.8855,46.922,33595.0
2023-04-25 12:30:00,51.49,51.51,51.46,51.5,63445.0,46.9129,46.9311,46.8855,46.922,63445.0
2023-04-25 13:00:00,51.5,51.54,51.5,51.54,45038.0,46.922,46.9584,46.922,46.9584,45038.0
2023-04-25 13:30:00,51.54,51.57,51.54,51.57,52395.0,46.9584,46.9858,46.9584,46.9858,52395.0
2023-04-25 14:00:00,51.57,51.6,51.56,51.58,70021.0,46.9858,47.0131,46.9766,46.9949,70021.0
2023-04-25 14:30:00,51.58,51.58,51.52,51.53,86651.0,46.9949,46.9949,46.9402,46.9493,86651.0
2023-04-25 15:00:00,51.53,51.53,51.51,51.53,57674.0,46.9493,46.9493,46.9311,46.9493,57674.0
2023-04-25 15:30:00,51.53,51.56,51.52,51.54,158259.0,46.9493,46.9766,46.9402,46.9584,158259.0
2023-04-26 09:30:00,51.55,51.57,51.48,51.55,116626.0,46.9675,46.9858,46.9038,46.9675,116626.0
2023-04-26 10:00:00,51.55,51.56,51.52,51.54,104886.0,46.9675,46.9766,46.9402,46.9584,104886.0
2023-04-26 10:30:00,51.55,51.56,51.5,51.51,36935.0,46.9675,46.9766,46.922,46.9311,36935.0
2023-04-26 11:00:00,51.51,51.52,51.44,51.45,51447.0,46.9311,46.9402,46.8673,46.8764,51447.0
2023-04-26 11:30:00,51.43,51.44,51.36,51.37,70292.0,46.8582,46.8673,46.7944,46.8035,70292.0
2023-04-26 12:00:00,51.37,51.39,51.33,51.34,32816.0,46.8035,46.8218,46.7671,46.7762,32816.0
2023-04-26 12:30:00,51.35,51.35,51.29,51.31,83263.0,46.7853,46.7853,46.7306,46.7489,83263.0
2023-04-26 13:00:00,51.32,51.34,51.3,51.32,234089.0,46.758,46.7762,46.7398,46.758,234089.0
2023-04-26 13:30:00,51.32,51.33,51.29,51.32,50609.0,46.758,46.7671,46.7306,46.758,50609.0
2023-04-26 14:00:00,51.33,51.35,51.31,51.32,87798.0,46.7671,46.7853,46.7489,46.758,87798.0
2023-04-26 14:30:00,51.32,51.38,51.31,51.37,156099.0,46.758,46.8126,46.7489,46.8035,156099.0
2023-04-26 15:00:00,51.37,51.4,51.36,51.39,115213.0,46.8035,46.8309,46.7944,46.8218,115213.0
2023-04-26 15:30:00,51.39,51.39,51.34,51.36,191086.0,46.8218,46.8218,46.7762,46.7944,191086.0
2023-04-27 09:30:00,51.29,51.29,51.23,51.25,41549.0,46.7306,46.7306,46.676,46.6942,41549.0
2023-04-27 10:00:00,51.25,51.26,51.2,51.2,12028.0,46.6942,46.7033,46.6486,46.6486,12028.0
2023-04-27 10:30:00,51.2,51.22,51.18,51.22,25806.0,46.6486,46.6669,46.6304,46.6669,25806.0
2023-04-27 11:00:00,51.21,51.22,51.19,51.22,27885.0,46.6578,46.6669,46.6395,46.6669,27885.0
2023-04-27 11:30:00,51.22,51.23,51.2,51.22,89900.0,46.6669,46.676,46.6486,46.6669,89900.0
2023-04-27 12:00:00,51.22,51.25,51.22,51.23,38349.0,46.6669,46.6942,46.6669,46.676,38349.0
2023-04-27 12:30:00,51.23,51.24,51.21,51.21,26985.0,46.676,46.6851,46.6578,46.6578,26985.0
2023-04-27 13:00:00,51.21,51.23,51.19,51.22,63146.0,46.6578,46.676,46.6395,46.6669,63146.0
2023-04-27 13:30:00,51.23,51.23,51.18,51.19,290902.0,46.676,46.676,46.6304,46.6395,290902.0
2023-04-27 14:00:00,51.18,51.18,51.15,51.18,91627.0,46.6304,46.6304,46.6031,46.6304,91627.0
2023-04-27 14:30:00,51.18,51.2,51.17,51.2,264807.0,46.6304,46.6486,46.6213,46.6486,264807.0
2023-04-27 15:00:00,51.2,51.22,51.19,51.2,38740.0,46.6486,46.6669,46.6395,46.6486,38740.0
2023-04-27 15:30:00,51.2,51.2,51.15,51.16,139646.0,46.6486,46.6486,46.6031,46.6122,139646.0
2023-04-28 09:30:00,51.41,51.43,51.31,51.32,139787.0,46.84,46.8582,46.7489,46.758,139787.0
2023-04-28 10:00:00,51.32,51.37,51.29,51.34,81432.0,46.758,46.8035,46.7306,46.7762,81432.0
2023-04-28 10:30:00,51.34,51.41,51.34,51.39,59273.0,46.7762,46.84,46.7762,46.8218,59273.0
2023-04-28 11:00:00,51.39,51.42,51.38,51.41,54783.0,46.8218,46.8491,46.8126,46.84,54783.0
2023-04-28 11:30:00,51.42,51.46,51.41,51.44,96819.0,46.8491,46.8855,46.84,46.8673,96819.0
2023-04-28 12:00:00,51.43,51.45,51.41,51.43,41371.0,46.8582,46.8764,46.84,46.8582,41371.0
2023-04-28 12:30:00,51.43,51.45,51.42,51.43,56401.0,46.8582,46.8764,46.8491,46.8582,56401.0
2023-04-28 13:00:00,51.43,51.44,51.39,51.4,45567.0,46.8582,46.8673,46.8218,46.8309,45567.0
2023-04-28 13:30:00,51.4,51.42,51.39,51.41,54978.0,46.8309,46.8491,46.8218,46.84,54978.0
2023-04-28 14:00:00,51.41,51.42,51.39,51.41,136982.0,46.84,46.8491,46.8218,46.84,136982.0
2023-04-28 14:30:00,51.41,51.41,51.37,51.4,71219.0,46.84,46.84,46.8035,46.8309,71219.0
2023-04-28 15:00:00,51.4,51.43,51.39,51.41,113912.0,46.8309,46.8582,46.8218,46.84,113912.0
2023-04-28 15:30:00,51.41,51.5,51.41,51.5,156969.0,46.84,46.922,46.84,46.922,156969.0
2023-05-01 09:30:00,51.1,51.14,51.07,51.11,166612.0,46.7041,46.7407,46.6767,46.7133,166612.0
2023-05-01 10:00:00,51.07,51.09,50.96,50.98,151713.0,46.6767,46.695,46.5762,46.5945,151713.0
2023-05-01 10:30:00,50.98,51.03,50.94,50.94,235456.0,46.5945,46.6402,46.5579,46.5579,235456.0
2023-05-01 11:00:00,50.95,50.95,50.89,50.92,87097.0,46.567,46.567,46.5122,46.5396,87097.0
2023-05-01 11:30:00,50.93,50.94,50.9,50.91,26730.0,46.5488,46.5579,46.5213,46.5305,26730.0
2023-05-01 12:00:00,50.91,50.92,50.9,50.92,93213.0,46.5305,46.5396,46.5213,46.5396,93213.0
2023-05-01 12:30:00,50.92,50.95,50.91,50.93,48498.0,46.5396,46.567,46.5305,46.5488,48498.0
2023-05-01 13:00:00,50.94,50.94,50.92,50.94,47407.0,46.5579,46.5579,46.5396,46.5579,47407.0
2023-05-01 13:30:00,50.93,50.94,50.91,50.93,75432.0,46.5488,46.5579,46.5305,46.5488,75432.0
2023-05-01 14:00:00,50.92,50.93,50.86,50.86,282009.0,46.5396,46.5488,46.4848,46.4848,282009.0
2023-05-01 14:30:00,50.86,50.87,50.84,50.86,171182.0,46.4848,46.4939,46.4665,46.4848,171182.0
2023-05-01 15:00:00,50.86,50.86,50.78,50.79,82399.0,46.4848,46.4848,46.4117,46.4208,82399.0
2023-05-01 15:30:00,50.79,50.79,50.71,50.75,142288.0,46.4208,46.4208,46.3477,46.3842,142288.0
2023-05-02 09:30:00,50.91,50.97,50.86,50.94,165149.0,46.5305,46.5853,46.4848,46.5579,165149.0
2023-05-02 10:00:00,50.97,51.13,50.88,51.11,101996.0,46.5853,46.7316,46.5031,46.7133,101996.0
2023-05-02 10:30:00,51.11,51.2,51.11,51.18,228623.0,46.7133,46.7955,46.7133,46.7773,228623.0
2023-05-02 11:00:00,51.18,51.18,51.12,51.15,37621.0,46.7773,46.7773,46.7224,46.7498,37621.0
2023-05-02 11:30:00,51.16,51.2,51.12,51.17,112417.0,46.759,46.7955,46.7224,46.7681,112417.0
2023-05-02 12:00:00,51.16,51.21,51.15,51.18,35533.0,46.759,46.8047,46.7498,46.7773,35533.0
2023-05-02 12:30:00,51.17,51.22,51.16,51.2,30545.0,46.7681,46.8138,46.759,46.7955,30545.0
2023-05-02 13:00:00,51.2,51.21,51.18,51.21,53362.0,46.7955,46.8047,46.7773,46.8047,53362.0
2023-05-02 13:30:00,51.2,51.23,51.2,51.22,86498.0,46.7955,46.823,46.7955,46.8138,86498.0
2023-05-02 14:00:00,51.22,51.23,51.19,51.23,56861.0,46.8138,46.823,46.7864,46.823,56861.0
2023-05-02 14:30:00,51.23,51.24,51.2,51.23,69880.0,46.823,46.8321,46.7955,46.823,69880.0
2023-05-02 15:00:00,51.24,51.26,51.22,51.23,933552.0,46.8321,46.8504,46.8138,46.823,933552.0
2023-05-02 15:30:00,51.23,51.24,51.22,51.24,89142.0,46.823,46.8321,46.8138,46.8321,89142.0
2023-05-03 09:30:00,51.35,51.37,51.32,51.32,106597.0,46.9326,46.9509,46.9052,46.9052,106597.0
2023-05-03 10:00:00,51.34,51.38,51.31,51.34,56297.0,46.9235,46.9601,46.8961,46.9235,56297.0
2023-05-03 10:30:00,51.34,51.36,51.32,51.33,39436.0,46.9235,46.9418,46.9052,46.9144,39436.0
2023-05-03 11:00:00,51.33,51.36,51.31,51.35,18546.0,46.9144,46.9418,46.8961,46.9326,18546.0
2023-05-03 11:30:00,51.34,51.35,51.31,51.33,30417.0,46.9235,46.9326,46.8961,46.9144,30417.0
2023-05-03 12:00:00,51.33,51.36,51.32,51.35,47329.0,46.9144,46.9418,46.9052,46.9326,47329.0
2023-05-03 12:30:00,51.35,51.36,51.32,51.33,33469.0,46.9326,46.9418,46.9052,46.9144,33469.0
2023-05-03 13:00:00,51.33,51.34,51.32,51.32,55082.0,46.9144,46.9235,46.9052,46.9052,55082.0
2023-05-03 13:30:00,51.32,51.38,51.32,51.35,143314.0,46.9052,46.9601,46.9052,46.9326,143314.0
2023-05-03 14:00:00,51.37,51.43,51.29,51.32,649504.0,46.9509,47.0058,46.8778,46.9052,649504.0
2023-05-03 14:30:00,51.31,51.32,51.25,51.27,98730.0,46.8961,46.9052,46.8412,46.8595,98730.0
2023-05-03 15:00:00,51.27,51.33,51.2,51.32,104478.0,46.8595,46.9144,46.7955,46.9052,104478.0
2023-05-03 15:30:00,51.32,51.38,51.27,51.36,117234.0,46.9052,46.9601,46.8595,46.9418,117234.0
2023-05-04 09:30:00,51.18,51.32,51.15,51.25,145874.0,46.7773,46.9052,46.7498,46.8412,145874.0
2023-05-04 10:00:00,51.26,51.36,51.23,51.34,93358.0,46.8504,46.9418,46.823,46.9235,93358.0
2023-05-04 10:30:00,51.34,51.4,51.3,51.4,144503.0,46.9235,46.9783,46.8869,46.9783,144503.0
2023-05-04 11:00:00,51.39,51.4,51.35,51.37,62245.0,46.9692,46.9783,46.9326,46.9509,62245.0
2023-05-04 11:30:00,51.38,51.45,51.37,51.44,49610.0,46.9601,47.024,46.9509,47.0149,49610.0
2023-05-04 12:00:00,51.44,51.49,51.41,51.44,152635.0,47.0149,47.0606,46.9875,47.0149,152635.0
2023-05-04 12:30:00,51.43,51.46,51.41,51.43,87960.0,47.0058,47.0332,46.9875,47.0058,87960.0
2023-05-04 13:00:00,51.42,51.42,51.31,51.32,46713.0,46.9966,46.9966,46.8961,46.9052,46713.0
2023-05-04 13:30:00,51.32,51.34,51.3,51.33,60302.0,46.9052,46.9235,46.8869,46.9144,60302.0
2023-05-04 14:00:00,51.32,51.32,51.29,51.32,87421.0,46.9052,46.9052,46.8778,46.9052,87421.0
2023-05-04 14:30:00,51.32,51.35,51.31,51.35,100784.0,46.9052,46.9326,46.8961,46.9326,100784.0
2023-05-04 15:00:00,51.35,51.35,51.3,51.32,199727.0,46.9326,46.9326,46.8869,46.9052,199727.0
2023-05-04 15:30:00,51.32,51.33,51.31,51.31,78323.0,46.9052,46.9144,46.8961,46.8961,78323.0
2023-05-05 09:30:00,51.19,51.24,51.12,51.17,70483.0,46.7864,46.8321,46.7224,46.7681,70483.0
2023-05-05 10:00:00,51.18,51.19,51.13,51.14,35126.0,46.7773,46.7864,46.7316,46.7407,35126.0
2023-05-05 10:30:00,51.14,51.17,51.13,51.15,58173.0,46.7407,46.7681,46.7316,46.7498,58173.0
2023-05-05 11:00:00,51.14,51.15,51.08,51.09,176351.0,46.7407,46.7498,46.6859,46.695,176351.0
2023-05-05 11:30:00,51.08,51.09,51.04,51.05,33369.0,46.6859,46.695,46.6493,46.6584,33369.0
2023-05-05 12:00:00,51.05,51.07,51.05,51.07,36239.0,46.6584,46.6767,46.6584,46.6767,36239.0
2023-05-05 12:30:00,51.06,51.07,51.04,51.05,67797.0,46.6676,46.6767,46.6493,46.6584,67797.0
2023-05-05 13:00:00,51.05,51.06,51.04,51.06,72672.0,46.6584,46.6676,46.6493,46.6676,72672.0
2023-05-05 13:30:00,51.06,51.09,51.06,51.09,90544.0,46.6676,46.695,46.6676,46.695,90544.0
2023-05-05 14:00:00,51.09,51.09,51.08,51.09,66703.0,46.695,46.695,46.6859,46.695,66703.0
2023-05-05 14:30:00,51.09,51.1,51.08,51.1,101012.0,46.695,46.7041,46.6859,46.7041,101012.0
2023-05-05 15:00:00,51.09,51.12,51.09,51.12,111349.0,46.695,46.7224,46.695,46.7224,111349.0
2023-05-05 15:30:00,51.12,51.12,51.1,51.11,316385.0,46.7224,46.7224,46.7041,46.7133,316385.0
2023-05-08 09:30:00,50.91,50.91,50.82,50.91,127716.0,46.5305,46.5305,46.4482,46.5305,127716.0
2023-05-08 10:00:00,50.91,50.91,50.85,50.87,61392.0,46.5305,46.5305,46.4756,46.4939,61392.0
2023-05-08 10:30:00,50.87,50.9,50.85,50.88,176002.0,46.4939,46.5213,46.4756,46.5031,176002.0
2023-05-08 11:00:00,50.88,50.92,50.87,50.91,47589.0,46.5031,46.5396,46.4939,46.5305,47589.0
2023-05-08 11:30:00,50.91,50.92,50.89,50.92,25068.0,46.5305,46.5396,46.5122,46.5396,25068.0
2023-05-08 12:00:00,50.92,50.96,50.91,50.94,91137.0,46.5396,46.5762,46.5305,46.5579,91137.0
2023-05-08 12:30:00,50.94,50.94,50.92,50.93,22750.0,46.5579,46.5579,46.5396,46.5488,22750.0
2023-05-08 13:00:00,50.93,50.94,50.91,50.91,45432.0,46.5488,46.5579,46.5305,46.5305,45432.0
2023-05-08 13:30:00,50.91,50.92,50.88,50.89,34187.0,46.5305,46.5396,46.5031,46.5122,34187.0
2023-05-08 14:00:00,50.89,50.89,50.84,50.85,96608.0,46.5122,46.5122,46.4665,46.4756,96608.0
2023-05-08 14:30:00,50.85,50.86,50.82,50.84,125277.0,46.4756,46.4848,46.4482,46.4665,125277.0
2023-05-08 15:00:00,50.85,50.85,50.82,50.83,71415.0,46.4756,46.4756,46.4482,46.4574,71415.0
2023-05-08 15:30:00,50.83,50.88,50.81,50.86,219433.0,46.4574,46.5031,46.4391,46.4848,219433.0
2023-05-09 09:30:00,50.84,50.87,50.81,50.87,173300.0,46.4665,46.4939,46.4391,46.4939,173300.0
2023-05-09 10:00:00,50.87,50.89,50.85,50.88,226197.0,46.4939,46.5122,46.4756,46.5031,226197.0
2023-05-09 10:30:00,50.89,50.91,50.87,50.9,13715.0,46.5122,46.5305,46.4939,46.5213,13715.0
2023-05-09 11:00:00,50.9,50.91,50.87,50.91,50336.0,46.5213,46.5305,46.4939,46.5305,50336.0
2023-05-09 11:30:00,50.91,50.91,50.87,50.89,77501.0,46.5305,46.5305,46.4939,46.5122,77501.0
2023-05-09 12:00:00,50.89,50.9,50.87,50.89,48950.0,46.5122,46.5213,46.4939,46.5122,48950.0
2023-05-09 12:30:00,50.88,50.89,50.85,50.87,42839.0,46.5031,46.5122,46.4756,46.4939,42839.0
2023-05-09 13:00:00,50.87,50.91,50.87,50.89,44964.0,46.4939,46.5305,46.4939,46.5122,44964.0
2023-05-09 13:30:00,50.89,50.89,50.86,50.88,20465.0,46.5122,46.5122,46.4848,46.5031,20465.0
2023-05-09 14:00:00,50.88,50.89,50.86,50.89,58499.0,46.5031,46.5122,46.4848,46.5122,58499.0
2023-05-09 14:30:00,50.88,50.89,50.85,50.87,58680.0,46.5031,46.5122,46.4756,46.4939,58680.0
2023-05-09 15:00:00,50.86,50.86,50.82,50.85,46559.0,46.4848,46.4848,46.4482,46.4756,46559.0
2023-05-09 15:30:00,50.85,50.86,50.81,50.83,41437.0,46.4756,46.4848,46.4391,46.4574,41437.0
2023-05-10 09:30:00,51.09,51.14,51.06,51.12,150376.0,46.695,46.7407,46.6676,46.7224,150376.0
2023-05-10 10:00:00,51.14,51.15,51.06,51.11,37576.0,46.7407,46.7498,46.6676,46.7133,37576.0
2023-05-10 10:30:00,51.1,51.13,51.09,51.12,30139.0,46.7041,46.7316,46.695,46.7224,30139.0
2023-05-10 11:00:00,51.12,51.13,51.09,51.11,61978.0,46.7224,46.7316,46.695,46.7133,61978.0
2023-05-10 11:30:00,51.1,51.13,51.1,51.12,68114.0,46.7041,46.7316,46.7041,46.7224,68114.0
2023-05-10 12:00:00,51.12,51.17,51.12,51.16,37488.0,46.7224,46.7681,46.7224,46.759,37488.0
2023-05-10 12:30:00,51.15,51.15,51.12,51.14,28200.0,46.7498,46.7498,46.7224,46.7407,28200.0
2023-05-10 13:00:00,51.14,51.17,51.11,51.16,135019.0,46.7407,46.7681,46.7133,46.759,135019.0
2023-05-10 13:30:00,51.17,51.18,51.14,51.15,64080.0,46.7681,46.7773,46.7407,46.7498,64080.0
2023-05-10 14:00:00,51.15,51.17,51.13,51.16,102640.0,46.7498,46.7681,46.7316,46.759,102640.0
2023-05-10 14:30:00,51.16,51.17,51.16,51.16,284973.0,46.759,46.7681,46.759,46.759,284973.0
2023-05-10 15:00:00,51.16,51.18,51.15,51.18,108446.0,46.759,46.7773,46.7498,46.7773,108446.0
2023-05-10 15:30:00,51.18,51.19,51.15,51.18,107511.0,46.7773,46.7864,46.7498,46.7773,107511.0
2023-05-11 09:30:00,51.4,51.42,51.33,51.34,65774.0,46.9783,46.9966,46.9144,46.9235,65774.0
2023-05-11 10:00:00,51.35,51.37,51.33,51.34,18206.0,46.9326,46.9509,46.9144,46.9235,18206.0
2023-05-11 10:30:00,51.33,51.37,51.32,51.34,28582.0,46.9144,46.9509,46.9052,46.9235,28582.0
2023-05-11 11:00:00,51.33,51.33,51.28,51.3,64025.0,46.9144,46.9144,46.8687,46.8869,64025.0
2023-05-11 11:30:00,51.3,51.3,51.28,51.29,110508.0,46.8869,46.8869,46.8687,46.8778,110508.0
2023-05-11 12:00:00,51.28,51.34,51.27,51.34,35280.0,46.8687,46.9235,46.8595,46.9235,35280.0
2023-05-11 12:30:00,51.33,51.34,51.3,51.3,54612.0,46.9144,46.9235,46.8869,46.8869,54612.0
2023-05-11 13:00:00,51.3,51.35,51.29,51.3,105171.0,46.8869,46.9326,46.8778,46.8869,105171.0
2023-05-11 13:30:00,51.32,51.35,51.31,51.33,63059.0,46.9052,46.9326,46.8961,46.9144,63059.0
2023-05-11 14:00:00,51.34,51.34,51.3,51.3,87771.0,46.9235,46.9235,46.8869,46.8869,87771.0
2023-05-11 14:30:00,51.31,51.31,51.27,51.29,83972.0,46.8961,46.8961,46.8595,46.8778,83972.0
2023-05-11 15:00:00,51.29,51.31,51.27,51.3,51012.0,46.8778,46.8961,46.8595,46.8869,51012.0
2023-05-11 15:30:00,51.3,51.3,51.26,51.27,89553.0,46.8869,46.8869,46.8504,46.8595,89553.0
2023-05-12 09:30:00,51.3,51.3,51.24,51.3,164087.0,46.8869,46.8869,46.8321,46.8869,164087.0
2023-05-12 10:00:00,51.27,51.27,51.15,51.16,48115.0,46.8595,46.8595,46.7498,46.759,48115.0
2023-05-12 10:30:00,51.14,51.15,51.09,51.14,51212.0,46.7407,46.7498,46.695,46.7407,51212.0
2023-05-12 11:00:00,51.13,51.15,51.12,51.14,27627.0,46.7316,46.7498,46.7224,46.7407,27627.0
2023-05-12 11:30:00,51.13,51.14,51.07,51.07,37305.0,46.7316,46.7407,46.6767,46.6767,37305.0
2023-05-12 12:00:00,51.08,51.08,51.05,51.05,31948.0,46.6859,46.6859,46.6584,46.6584,31948.0
2023-05-12 12:30:00,51.05,51.07,51.04,51.07,30518.0,46.6584,46.6767,46.6493,46.6767,30518.0
2023-05-12 13:00:00,51.07,51.08,51.06,51.07,25291.0,46.6767,46.6859,46.6676,46.6767,25291.0
2023-05-12 13:30:00,51.07,51.07,51.05,51.05,35078.0,46.6767,46.6767,46.6584,46.6584,35078.0
2023-05-12 14:00:00,51.06,51.07,51.05,51.06,46281.0,46.6676,46.6767,46.6584,46.6676,46281.0
2023-05-12 14:30:00,51.05,51.06,51.01,51.02,82465.0,46.6584,46.6676,46.6219,46.631,82465.0
2023-05-12 15:00:00,51.02,51.05,51.02,51.03,68480.0,46.631,46.6584,46.631,46.6402,68480.0
2023-05-12 15:30:00,51.03,51.05,51.03,51.03,66352.0,46.6402,46.6584,46.6402,46.6402,66352.0
2023-05-15 09:30:00,50.92,50.92,50.85,50.87,119154.0,46.5396,46.5396,46.4756,46.4939,119154.0
2023-05-15 10:00:00,50.87,50.88,50.83,50.87,93971.0,46.4939,46.5031,46.4574,46.4939,93971.0
2023-05-15 10:30:00,50.86,50.89,50.85,50.89,103730.0,46.4848,46.5122,46.4756,46.5122,103730.0
2023-05-15 11:00:00,50.89,50.9,50.87,50.88,59807.0,46.5122,46.5213,46.4939,46.5031,59807.0
2023-05-15 11:30:00,50.88,50.88,50.85,50.87,212654.0,46.5031,46.5031,46.4756,46.4939,212654.0
2023-05-15 12:00:00,50.86,50.88,50.86,50.88,33533.0,46.4848,46.5031,46.4848,46.5031,33533.0
2023-05-15 12:30:00,50.87,50.91,50.87,50.91,55328.0,46.4939,46.5305,46.4939,46.5305,55328.0
2023-05-15 13:00:00,50.91,50.91,50.89,50.9,149420.0,46.5305,46.5305,46.5122,46.5213,149420.0
2023-05-15 13:30:00,50.91,50.91,50.9,50.91,40143.0,46.5305,46.5305,46.5213,46.5305,40143.0
2023-05-15 14:00:00,50.91,50.92,50.9,50.91,40718.0,46.5305,46.5396,46.5213,46.5305,40718.0
2023-05-15 14:30:00,50.9,50.91,50.89,50.9,172517.0,46.5213,46.5305,46.5122,46.5213,172517.0
2023-05-15 15:00:00,50.89,50.9,50.89,50.9,39548.0,46.5122,46.5213,46.5122,46.5213,39548.0
2023-05-15 15:30:00,50.9,50.9,50.87,50.9,65302.0,46.5213,46.5213,46.4939,46.5213,65302.0
2023-05-16 09:30:00,50.75,50.8,50.73,50.76,202411.0,46.3842,46.4299,46.366,46.3934,202411.0
2023-05-16 10:00:00,50.76,50.79,50.72,50.79,132153.0,46.3934,46.4208,46.3568,46.4208,132153.0
2023-05-16 10:30:00,50.78,50.79,50.74,50.77,43426.0,46.4117,46.4208,46.3751,46.4025,43426.0
2023-05-16 11:00:00,50.76,50.76,50.72,50.73,62311.0,46.3934,46.3934,46.3568,46.366,62311.0
2023-05-16 11:30:00,50.73,50.73,50.67,50.7,39145.0,46.366,46.366,46.3111,46.3385,39145.0
2023-05-16 12:00:00,50.7,50.72,50.69,50.71,31486.0,46.3385,46.3568,46.3294,46.3477,31486.0
2023-05-16 12:30:00,50.7,50.74,50.7,50.73,30486.0,46.3385,46.3751,46.3385,46.366,30486.0
2023-05-16 13:00:00,50.73,50.75,50.72,50.75,16643.0,46.366,46.3842,46.3568,46.3842,16643.0
2023-05-16 13:30:00,50.75,50.76,50.74,50.75,57688.0,46.3842,46.3934,46.3751,46.3842,57688.0
2023-05-16 14:00:00,50.75,50.75,50.7,50.71,46004.0,46.3842,46.3842,46.3385,46.3477,46004.0
2023-05-16 14:30:00,50.72,50.73,50.71,50.72,88005.0,46.3568,46.366,46.3477,46.3568,88005.0
2023-05-16 15:00:00,50.72,50.72,50.69,50.7,65224.0,46.3568,46.3568,46.3294,46.3385,65224.0
2023-05-16 15:30:00,50.69,50.7,50.65,50.69,127857.0,46.3294,46.3385,46.2929,46.3294,127857.0
2023-05-17 09:30:00,50.73,50.77,50.68,50.69,33580.0,46.366,46.4025,46.3203,46.3294,33580.0
2023-05-17 10:00:00,50.69,50.71,50.66,50.7,75979.0,46.3294,46.3477,46.302,46.3385,75979.0
2023-05-17 10:30:00,50.7,50.73,50.68,50.69,61194.0,46.3385,46.366,46.3203,46.3294,61194.0
2023-05-17 11:00:00,50.69,50.7,50.65,50.66,96825.0,46.3294,46.3385,46.2929,46.302,96825.0
2023-05-17 11:30:00,50.66,50.67,50.63,50.66,37208.0,46.302,46.3111,46.2746,46.302,37208.0
2023-05-17 12:00:00,50.65,50.67,50.65,50.66,37866.0,46.2929,46.3111,46.2929,46.302,37866.0
2023-05-17 12:30:00,50.66,50.69,50.65,50.69,40204.0,46.302,46.3294,46.2929,46.3294,40204.0
2023-05-17 13:00:00,50.69,50.71,50.63,50.64,84609.0,46.3294,46.3477,46.2746,46.2837,84609.0
2023-05-17 13:30:00,50.64,50.68,50.63,50.66,87312.0,46.2837,46.3203,46.2746,46.302,87312.0
2023-05-17 14:00:00,50.66,50.67,50.63,50.65,60126.0,46.302,46.3111,46.2746,46.2929,60126.0
2023-05-17 14:30:00,50.65,50.65,50.61,50.63,152688.0,46.2929,46.2929,46.2563,46.2746,152688.0
2023-05-17 15:00:00,50.63,50.66,50.62,50.64,45700.0,46.2746,46.302,46.2654,46.2837,45700.0
2023-05-17 15:30:00,50.64,50.65,50.6,50.64,118433.0,46.2837,46.2929,46.2472,46.2837,118433.0
2023-05-18 09:30:00,50.49,50.49,50.43,50.44,159445.0,46.1466,46.1466,46.0918,46.1009,159445.0
2023-05-18 10:00:00,50.44,50.49,50.43,50.47,88238.0,46.1009,46.1466,46.0918,46.1283,88238.0
2023-05-18 10:30:00,50.47,50.5,50.46,50.48,57126.0,46.1283,46.1558,46.1192,46.1375,57126.0
2023-05-18 11:00:00,50.47,50.49,50.46,50.48,43443.0,46.1283,46.1466,46.1192,46.1375,43443.0
2023-05-18 11:30:00,50.48,50.51,50.47,50.49,245903.0,46.1375,46.1649,46.1283,46.1466,245903.0
2023-05-18 12:00:00,50.49,50.5,50.47,50.48,62119.0,46.1466,46.1558,46.1283,46.1375,62119.0
2023-05-18 12:30:00,50.47,50.48,50.46,50.46,101222.0,46.1283,46.1375,46.1192,46.1192,101222.0
2023-05-18 13:00:00,50.47,50.47,50.45,50.47,49744.0,46.1283,46.1283,46.1101,46.1283,49744.0
2023-05-18 13:30:00,50.47,50.47,50.43,50.45,107913.0,46.1283,46.1283,46.0918,46.1101,107913.0
2023-05-18 14:00:00,50.45,50.47,50.41,50.46,199876.0,46.1101,46.1283,46.0735,46.1192,199876.0
2023-05-18 14:30:00,50.46,50.46,50.4,50.43,99535.0,46.1192,46.1192,46.0644,46.0918,99535.0
2023-05-18 15:00:00,50.43,50.43,50.4,50.41,78462.0,46.0918,46.0918,46.0644,46.0735,78462.0
2023-05-18 15:30:00,50.41,50.47,50.4,50.46,268352.0,46.0735,46.1283,46.0644,46.1192,268352.0
2023-05-19 09:30:00,50.43,50.43,50.32,50.38,66728.0,46.0918,46.0918,45.9912,46.0461,66728.0
2023-05-19 10:00:00,50.38,50.4,50.34,50.4,35533.0,46.0461,46.0644,46.0095,46.0644,35533.0
2023-05-19 10:30:00,50.39,50.4,50.35,50.36,19759.0,46.0552,46.0644,46.0187,46.0278,19759.0
2023-05-19 11:00:00,50.36,50.51,50.36,50.48,104104.0,46.0278,46.1649,46.0278,46.1375,104104.0
2023-05-19 11:30:00,50.48,50.52,50.42,50.46,433655.0,46.1375,46.174,46.0826,46.1192,433655.0
2023-05-19 12:00:00,50.46,50.48,50.43,50.45,610482.0,46.1192,46.1375,46.0918,46.1101,610482.0
2023-05-19 12:30:00,50.45,50.48,50.43,50.47,178089.0,46.1101,46.1375,46.0918,46.1283,178089.0
2023-05-19 13:00:00,50.47,50.47,50.44,50.45,45378.0,46.1283,46.1283,46.1009,46.1101,45378.0
2023-05-19 13:30:00,50.45,50.45,50.43,50.44,76983.0,46.1101,46.1101,46.0918,46.1009,76983.0
2023-05-19 14:00:00,50.44,50.44,50.39,50.41,50895.0,46.1009,46.1009,46.0552,46.0735,50895.0
2023-05-19 14:30:00,50.41,50.41,50.38,50.39,188510.0,46.0735,46.0735,46.0461,46.0552,188510.0
2023-05-19 15:00:00,50.39,50.39,50.37,50.38,63487.0,46.0552,46.0552,46.0369,46.0461,63487.0
2023-05-19 15:30:00,50.38,50.39,50.36,50.38,267270.0,46.0461,46.0552,46.0278,46.0461,267270.0
2023-05-22 09:30:00,50.42,50.44,50.4,50.43,77751.0,46.0826,46.1009,46.0644,46.0918,77751.0
2023-05-22 10:00:00,50.43,50.5,50.4,50.41,130192.0,46.0918,46.1558,46.0644,46.0735,130192.0
2023-05-22 10:30:00,50.42,50.44,50.37,50.38,80948.0,46.0826,46.1009,46.0369,46.0461,80948.0
2023-05-22 11:00:00,50.38,50.41,50.37,50.4,36028.0,46.0461,46.0735,46.0369,46.0644,36028.0
2023-05-22 11:30:00,50.4,50.41,50.38,50.39,32562.0,46.0644,46.0735,46.0461,46.0552,32562.0
2023-05-22 12:00:00,50.39,50.4,50.36,50.4,41035.0,46.0552,46.0644,46.0278,46.0644,41035.0
2023-05-22 12:30:00,50.4,50.42,50.38,50.42,38413.0,46.0644,46.0826,46.0461,46.0826,38413.0
2023-05-22 13:00:00,50.41,50.44,50.4,50.43,43159.0,46.0735,46.1009,46.0644,46.0918,43159.0
2023-05-22 13:30:00,50.43,50.46,50.42,50.45,50625.0,46.0918,46.1192,46.0826,46.1101,50625.0
2023-05-22 14:00:00,50.44,50.45,50.42,50.44,41344.0,46.1009,46.1101,46.0826,46.1009,41344.0
2023-05-22 14:30:00,50.44,50.45,50.41,50.42,242731.0,46.1009,46.1101,46.0735,46.0826,242731.0
2023-05-22 15:00:00,50.43,50.43,50.38,50.4,156227.0,46.0918,46.0918,46.0461,46.0644,156227.0
2023-05-22 15:30:00,50.4,50.4,50.37,50.39,575626.0,46.0644,46.0644,46.0369,46.0552,575626.0
2023-05-23 09:30:00,50.34,50.37,50.28,50.31,135805.0,46.0095,46.0369,45.9547,45.9821,135805.0
2023-05-23 10:00:00,50.3,50.4,50.3,50.39,34219.0,45.973,46.0644,45.973,46.0552,34219.0
2023-05-23 10:30:00,50.39,50.39,50.36,50.38,53313.0,46.0552,46.0552,46.0278,46.0461,53313.0
2023-05-23 11:00:00,50.39,50.4,50.37,50.39,40086.0,46.0552,46.0644,46.0369,46.0552,40086.0
2023-05-23 11:30:00,50.39,50.39,50.35,50.38,1149109.0,46.0552,46.0552,46.0187,46.0461,1149109.0
2023-05-23 12:00:00,50.37,50.38,50.35,50.38,97143.0,46.0369,46.0461,46.0187,46.0461,97143.0
2023-05-23 12:30:00,50.38,50.41,50.37,50.4,52220.0,46.0461,46.0735,46.0369,46.0644,52220.0
2023-05-23 13:00:00,50.4,50.43,50.39,50.42,61292.0,46.0644,46.0918,46.0552,46.0826,61292.0
2023-05-23 13:30:00,50.41,50.41,50.4,50.4,293309.0,46.0735,46.0735,46.0644,46.0644,293309.0
2023-05-23 14:00:00,50.4,50.45,50.39,50.44,65487.0,46.0644,46.1101,46.0552,46.1009,65487.0
2023-05-23 14:30:00,50.43,50.49,50.43,50.47,199911.0,46.0918,46.1466,46.0918,46.1283,199911.0
2023-05-23 15:00:00,50.48,50.48,50.44,50.45,110303.0,46.1375,46.1375,46.1009,46.1101,110303.0
2023-05-23 15:30:00,50.45,50.46,50.44,50.46,72725.0,46.1101,46.1192,46.1009,46.1192,72725.0
2023-05-24 09:30:00,50.48,50.48,50.42,50.43,290145.0,46.1375,46.1375,46.0826,46.0918,290145.0
2023-05-24 10:00:00,50.43,50.43,50.38,50.41,57991.0,46.0918,46.0918,46.0461,46.0735,57991.0
2023-05-24 10:30:00,50.41,50.43,50.39,50.4,263874.0,46.0735,46.0918,46.0552,46.0644,263874.0
2023-05-24 11:00:00,50.39,50.42,50.36,50.4,35449.0,46.0552,46.0826,46.0278,46.0644,35449.0
2023-05-24 11:30:00,50.4,50.41,50.32,50.34,122015.0,46.0644,46.0735,45.9912,46.0095,122015.0
2023-05-24 12:00:00,50.34,50.34,50.26,50.28,166038.0,46.0095,46.0095,45.9364,45.9547,166038.0
2023-05-24 12:30:00,50.28,50.32,50.27,50.31,118437.0,45.9547,45.9912,45.9455,45.9821,118437.0
2023-05-24 13:00:00,50.31,50.33,50.29,50.32,180258.0,45.9821,46.0004,45.9638,45.9912,180258.0
2023-05-24 13:30:00,50.33,50.36,50.32,50.36,94183.0,46.0004,46.0278,45.9912,46.0278,94183.0
2023-05-24 14:00:00,50.35,50.4,50.33,50.4,76274.0,46.0187,46.0644,46.0004,46.0644,76274.0
2023-05-24 14:30:00,50.4,50.41,50.35,50.36,198909.0,46.0644,46.0735,46.0187,46.0278,198909.0
2023-05-24 15:00:00,50.36,50.36,50.33,50.34,44861.0,46.0278,46.0278,46.0004,46.0095,44861.0
2023-05-24 15:30:00,50.34,50.35,50.29,50.31,151573.0,46.0095,46.0187,45.9638,45.9821,151573.0
2023-05-25 09:30:00,50.28,50.3,50.21,50.21,82261.0,45.9547,45.973,45.8907,45.8907,82261.0
2023-05-25 10:00:00,50.21,50.27,50.21,50.25,45697.0,45.8907,45.9455,45.8907,45.9273,45697.0
2023-05-25 10:30:00,50.25,50.28,50.22,50.22,58528.0,45.9273,45.9547,45.8998,45.8998,58528.0
2023-05-25 11:00:00,50.22,50.24,50.2,50.21,84588.0,45.8998,45.9181,45.8816,45.8907,84588.0
2023-05-25 11:30:00,50.2,50.2,50.15,50.18,117312.0,45.8816,45.8816,45.8359,45.8633,117312.0
2023-05-25 12:00:00,50.19,50.2,50.17,50.18,145503.0,45.8724,45.8816,45.8541,45.8633,145503.0
2023-05-25 12:30:00,50.18,50.19,50.14,50.16,64844.0,45.8633,45.8724,45.8267,45.845,64844.0
2023-05-25 13:00:00,50.16,50.18,50.15,50.16,49480.0,45.845,45.8633,45.8359,45.845,49480.0
2023-05-25 13:30:00,50.16,50.19,50.15,50.18,24455.0,45.845,45.8724,45.8359,45.8633,24455.0
2023-05-25 14:00:00,50.18,50.18,50.14,50.16,45883.0,45.8633,45.8633,45.8267,45.845,45883.0
2023-05-25 14:30:00,50.16,50.16,50.11,50.11,174074.0,45.845,45.845,45.7993,45.7993,174074.0
2023-05-25 15:00:00,50.11,50.12,50.08,50.09,63441.0,45.7993,45.8084,45.7719,45.781,63441.0
2023-05-25 15:30:00,50.09,50.11,50.08,50.09,102923.0,45.781,45.7993,45.7719,45.781,102923.0
2023-05-26 09:30:00,50.1,50.14,50.06,50.09,47713.0,45.7902,45.8267,45.7536,45.781,47713.0
2023-05-26 10:00:00,50.11,50.22,50.11,50.18,81171.0,45.7993,45.8998,45.7993,45.8633,81171.0
2023-05-26 10:30:00,50.19,50.2,50.12,50.13,77933.0,45.8724,45.8816,45.8084,45.8176,77933.0
2023-05-26 11:00:00,50.12,50.13,50.03,50.07,50677.0,45.8084,45.8176,45.7262,45.7627,50677.0
2023-05-26 11:30:00,50.08,50.14,50.08,50.13,14104.0,45.7719,45.8267,45.7719,45.8176,14104.0
2023-05-26 12:00:00,50.12,50.16,50.1,50.15,52729.0,45.8084,45.845,45.7902,45.8359,52729.0
2023-05-26 12:30:00,50.14,50.16,50.14,50.16,37772.0,45.8267,45.845,45.8267,45.845,37772.0
2023-05-26 13:00:00,50.16,50.2,50.16,50.2,18990.0,45.845,45.8816,45.845,45.8816,18990.0
2023-05-26 13:30:00,50.19,50.21,50.17,50.21,30491.0,45.8724,45.8907,45.8541,45.8907,30491.0
2023-05-26 14:00:00,50.21,50.23,50.2,50.23,19257.0,45.8907,45.909,45.8816,45.909,19257.0
2023-05-26 14:30:00,50.22,50.23,50.2,50.21,35617.0,45.8998,45.909,45.8816,45.8907,35617.0
2023-05-26 15:00:00,50.21,50.23,50.2,50.22,27856.0,45.8907,45.909,45.8816,45.8998,27856.0
2023-05-26 15:30:00,50.22,50.24,50.21,50.24,48921.0,45.8998,45.9181,45.8907,45.9181,48921.0
2023-05-30 09:30:00,50.44,50.46,50.41,50.45,106775.0,46.1009,46.1192,46.0735,46.1101,106775.0
2023-05-30 10:00:00,50.44,50.45,50.41,50.45,25600.0,46.1009,46.1101,46.0735,46.1101,25600.0
2023-05-30 10:30:00,50.45,50.48,50.45,50.48,29045.0,46.1101,46.1375,46.1101,46.1375,29045.0
2023-05-30 11:00:00,50.48,50.52,50.47,50.52,153535.0,46.1375,46.174,46.1283,46.174,153535.0
2023-05-30 11:30:00,50.52,50.52,50.47,50.48,154174.0,46.174,46.174,46.1283,46.1375,154174.0
2023-05-30 12:00:00,50.48,50.52,50.48,50.48,51409.0,46.1375,46.174,46.1375,46.1375,51409.0
2023-05-30 12:30:00,50.49,50.5,50.46,50.48,17964.0,46.1466,46.1558,46.1192,46.1375,17964.0
2023-05-30 13:00:00,50.49,50.52,50.47,50.52,40706.0,46.1466,46.174,46.1283,46.174,40706.0
2023-05-30 13:30:00,50.51,50.54,50.51,50.53,25368.0,46.1649,46.1923,46.1649,46.1832,25368.0
2023-05-30 14:00:00,50.53,50.54,50.52,50.53,18142.0,46.1832,46.1923,46.174,46.1832,18142.0
2023-05-30 14:30:00,50.53,50.54,50.5,50.51,147498.0,46.1832,46.1923,46.1558,46.1649,147498.0
2023-05-30 15:00:00,50.51,50.53,50.5,50.52,34914.0,46.1649,46.1832,46.1558,46.174,34914.0
2023-05-30 15:30:00,50.52,50.58,50.52,50.58,90651.0,46.174,46.2289,46.174,46.2289,90651.0
2023-05-31 09:30:00,50.6,50.69,50.58,50.66,110296.0,46.2472,46.3294,46.2289,46.302,110296.0
2023-05-31 10:00:00,50.66,50.66,50.52,50.55,111010.0,46.302,46.302,46.174,46.2015,111010.0
2023-05-31 10:30:00,50.56,50.59,50.54,50.58,266714.0,46.2106,46.238,46.1923,46.2289,266714.0
2023-05-31 11:00:00,50.58,50.59,50.54,50.58,110820.0,46.2289,46.238,46.1923,46.2289,110820.0
2023-05-31 11:30:00,50.58,50.58,50.56,50.56,206303.0,46.2289,46.2289,46.2106,46.2106,206303.0
2023-05-31 12:00:00,50.55,50.57,50.53,50.57,184096.0,46.2015,46.2197,46.1832,46.2197,184096.0
2023-05-31 12:30:00,50.56,50.6,50.56,50.6,118556.0,46.2106,46.2472,46.2106,46.2472,118556.0
2023-05-31 13:00:00,50.6,50.63,50.59,50.62,22157.0,46.2472,46.2746,46.238,46.2654,22157.0
2023-05-31 13:30:00,50.63,50.67,50.62,50.64,145927.0,46.2746,46.3111,46.2654,46.2837,145927.0
2023-05-31 14:00:00,50.64,50.7,50.64,50.69,39889.0,46.2837,46.3385,46.2837,46.3294,39889.0
2023-05-31 14:30:00,50.69,50.7,50.66,50.68,124322.0,46.3294,46.3385,46.302,46.3203,124322.0
2023-05-31 15:00:00,50.69,50.7,50.67,50.7,36986.0,46.3294,46.3385,46.3111,46.3385,36986.0
2023-05-31 15:30:00,50.7,50.75,50.67,50.7,185870.0,46.3385,46.3842,46.3111,46.3385,185870.0
2023-06-01 09:30:00,50.66,50.69,50.65,50.67,174623.0,46.4523,46.4798,46.4432,46.4615,174623.0
2023-06-01 10:00:00,50.74,50.76,50.67,50.68,183434.0,46.5257,46.544,46.4615,46.4707,183434.0
2023-06-01 10:30:00,50.69,50.69,50.64,50.65,112047.0,46.4798,46.4798,46.434,46.4432,112047.0
2023-06-01 11:00:00,50.65,50.65,50.62,50.64,135462.0,46.4432,46.4432,46.4156,46.434,135462.0
2023-06-01 11:30:00,50.64,50.68,50.63,50.68,121530.0,46.434,46.4707,46.4248,46.4707,121530.0
2023-06-01 12:00:00,50.68,50.69,50.67,50.68,147986.0,46.4707,46.4798,46.4615,46.4707,147986.0
2023-06-01 12:30:00,50.68,50.68,50.64,50.65,124310.0,46.4707,46.4707,46.434,46.4432,124310.0
2023-06-01 13:00:00,50.65,50.67,50.63,50.66,79991.0,46.4432,46.4615,46.4248,46.4523,79991.0
2023-06-01 13:30:00,50.66,50.68,50.66,50.68,129480.0,46.4523,46.4707,46.4523,46.4707,129480.0
2023-06-01 14:00:00,50.68,50.7,50.67,50.69,110800.0,46.4707,46.489,46.4615,46.4798,110800.0
2023-06-01 14:30:00,50.69,50.7,50.69,50.7,88235.0,46.4798,46.489,46.4798,46.489,88235.0
2023-06-01 15:00:00,50.7,50.72,50.68,50.68,186824.0,46.489,46.5073,46.4707,46.4707,186824.0
2023-06-01 15:30:00,50.69,50.69,50.66,50.69,171275.0,46.4798,46.4798,46.4523,46.4798,171275.0
2023-06-02 09:30:00,50.69,50.69,50.58,50.58,181611.0,46.4798,46.4798,46.379,46.379,181611.0
2023-06-02 10:00:00,50.59,50.6,50.52,50.55,104951.0,46.3881,46.3973,46.3239,46.3515,104951.0
2023-06-02 10:30:00,50.55,50.62,50.54,50.59,41909.0,46.3515,46.4156,46.3423,46.3881,41909.0
2023-06-02 11:00:00,50.6,50.63,50.57,50.6,29308.0,46.3973,46.4248,46.3698,46.3973,29308.0
2023-06-02 11:30:00,50.6,50.61,50.55,50.56,82052.0,46.3973,46.4065,46.3515,46.3606,82052.0
2023-06-02 12:00:00,50.56,50.57,50.51,50.52,31078.0,46.3606,46.3698,46.3148,46.3239,31078.0
2023-06-02 12:30:00,50.52,50.54,50.51,50.52,25969.0,46.3239,46.3423,46.3148,46.3239,25969.0
2023-06-02 13:00:00,50.52,50.54,50.52,50.53,12763.0,46.3239,46.3423,46.3239,46.3331,12763.0
2023-06-02 13:30:00,50.53,50.55,50.5,50.5,41535.0,46.3331,46.3515,46.3056,46.3056,41535.0
2023-06-02 14:00:00,50.5,50.52,50.47,50.52,79453.0,46.3056,46.3239,46.2781,46.3239,79453.0
2023-06-02 14:30:00,50.51,50.52,50.5,50.52,32563.0,46.3148,46.3239,46.3056,46.3239,32563.0
2023-06-02 15:00:00,50.51,50.53,50.51,50.53,53152.0,46.3148,46.3331,46.3148,46.3331,53152.0
2023-06-02 15:30:00,50.53,50.54,50.5,50.51,256044.0,46.3331,46.3423,46.3056,46.3148,256044.0
2023-06-05 09:30:00,50.39,50.39,50.31,50.34,128868.0,46.2047,46.2047,46.1314,46.1589,128868.0
2023-06-05 10:00:00,50.34,50.57,50.34,50.54,187371.0,46.1589,46.3698,46.1589,46.3423,187371.0
2023-06-05 10:30:00,50.54,50.55,50.49,50.5,71876.0,46.3423,46.3515,46.2964,46.3056,71876.0
2023-06-05 11:00:00,50.49,50.53,50.47,50.5,65912.0,46.2964,46.3331,46.2781,46.3056,65912.0
2023-06-05 11:30:00,50.5,50.51,50.48,50.51,45298.0,46.3056,46.3148,46.2873,46.3148,45298.0
2023-06-05 12:00:00,50.51,50.54,50.49,50.5,47297.0,46.3148,46.3423,46.2964,46.3056,47297.0
2023-06-05 12:30:00,50.5,50.51,50.48,50.48,38310.0,46.3056,46.3148,46.2873,46.2873,38310.0
2023-06-05 13:00:00,50.48,50.49,50.45,50.46,34356.0,46.2873,46.2964,46.2598,46.2689,34356.0
2023-06-05 13:30:00,50.46,50.49,50.46,50.48,25700.0,46.2689,46.2964,46.2689,46.2873,25700.0
2023-06-05 14:00:00,50.48,50.48,50.46,50.48,40164.0,46.2873,46.2873,46.2689,46.2873,40164.0
2023-06-05 14:30:00,50.47,50.48,50.45,50.48,135025.0,46.2781,46.2873,46.2598,46.2873,135025.0
2023-06-05 15:00:00,50.48,50.51,50.46,50.49,44959.0,46.2873,46.3148,46.2689,46.2964,44959.0
2023-06-05 15:30:00,50.49,50.49,50.45,50.45,62796.0,46.2964,46.2964,46.2598,46.2598,62796.0
2023-06-06 09:30:00,50.44,50.44,50.33,50.34,169248.0,46.2506,46.2506,46.1497,46.1589,169248.0
2023-06-06 10:00:00,50.35,50.38,50.34,50.38,38579.0,46.1681,46.1956,46.1589,46.1956,38579.0
2023-06-06 10:30:00,50.38,50.43,50.38,50.41,43844.0,46.1956,46.2414,46.1956,46.2231,43844.0
2023-06-06 11:00:00,50.4,50.42,50.38,50.41,54721.0,46.2139,46.2323,46.1956,46.2231,54721.0
2023-06-06 11:30:00,50.41,50.43,50.4,50.41,26305.0,46.2231,46.2414,46.2139,46.2231,26305.0
2023-06-06 12:00:00,50.41,50.43,50.4,50.42,21607.0,46.2231,46.2414,46.2139,46.2323,21607.0
2023-06-06 12:30:00,50.42,50.43,50.41,50.42,30689.0,46.2323,46.2414,46.2231,46.2323,30689.0
2023-06-06 13:00:00,50.42,50.43,50.4,50.41,17251.0,46.2323,46.2414,46.2139,46.2231,17251.0
2023-06-06 13:30:00,50.41,50.42,50.4,50.41,34766.0,46.2231,46.2323,46.2139,46.2231,34766.0
2023-06-06 14:00:00,50.41,50.45,50.41,50.45,24705.0,46.2231,46.2598,46.2231,46.2598,24705.0
2023-06-06 14:30:00,50.45,50.45,50.42,50.44,104367.0,46.2598,46.2598,46.2323,46.2506,104367.0
2023-06-06 15:00:00,50.44,50.47,50.43,50.47,69676.0,46.2506,46.2781,46.2414,46.2781,69676.0
2023-06-06 15:30:00,50.47,50.47,50.46,50.47,64444.0,46.2781,46.2781,46.2689,46.2781,64444.0
2023-06-07 09:30:00,50.45,50.5,50.42,50.48,97228.0,46.2598,46.3056,46.2323,46.2873,97228.0
2023-06-07 10:00:00,50.47,50.47,50.29,50.31,114618.0,46.2781,46.2781,46.1131,46.1314,114618.0
2023-06-07 10:30:00,50.31,50.31,50.26,50.27,165911.0,46.1314,46.1314,46.0855,46.0947,165911.0
2023-06-07 11:00:00,50.26,50.27,50.22,50.23,237016.0,46.0855,46.0947,46.0489,46.058,237016.0
2023-06-07 11:30:00,50.23,50.23,50.17,50.17,50425.0,46.058,46.058,46.003,46.003,50425.0
2023-06-07 12:00:00,50.17,50.18,50.15,50.16,35456.0,46.003,46.0122,45.9847,45.9938,35456.0
2023-06-07 12:30:00,50.16,50.18,50.1,50.1,161411.0,45.9938,46.0122,45.9388,45.9388,161411.0
2023-06-07 13:00:00,50.11,50.13,50.09,50.12,228051.0,45.948,45.9663,45.9297,45.9572,228051.0
2023-06-07 13:30:00,50.12,50.16,50.11,50.15,30229.0,45.9572,45.9938,45.948,45.9847,30229.0
2023-06-07 14:00:00,50.15,50.15,50.12,50.14,10970.0,45.9847,45.9847,45.9572,45.9755,10970.0
2023-06-07 14:30:00,50.13,50.18,50.13,50.16,95365.0,45.9663,46.0122,45.9663,45.9938,95365.0
2023-06-07 15:00:00,50.17,50.18,50.12,50.13,46872.0,46.003,46.0122,45.9572,45.9663,46872.0
2023-06-07 15:30:00,50.13,50.13,50.1,50.1,183533.0,45.9663,45.9663,45.9388,45.9388,183533.0
2023-06-08 09:30:00,50.2,50.28,50.18,50.27,137333.0,46.0305,46.1039,46.0122,46.0947,137333.0
2023-06-08 10:00:00,50.27,50.28,50.25,50.27,27360.0,46.0947,46.1039,46.0764,46.0947,27360.0
2023-06-08 10:30:00,50.27,50.32,50.27,50.32,120918.0,46.0947,46.1406,46.0947,46.1406,120918.0
2023-06-08 11:00:00,50.32,50.32,50.3,50.32,30514.0,46.1406,46.1406,46.1222,46.1406,30514.0
2023-06-08 11:30:00,50.32,50.37,50.31,50.37,24056.0,46.1406,46.1864,46.1314,46.1864,24056.0
2023-06-08 12:00:00,50.37,50.37,50.33,50.34,13877.0,46.1864,46.1864,46.1497,46.1589,13877.0
2023-06-08 12:30:00,50.35,50.37,50.34,50.35,60255.0,46.1681,46.1864,46.1589,46.1681,60255.0
2023-06-08 13:00:00,50.35,50.37,50.34,50.37,49627.0,46.1681,46.1864,46.1589,46.1864,49627.0
2023-06-08 13:30:00,50.37,50.39,50.36,50.39,38185.0,46.1864,46.2047,46.1772,46.2047,38185.0
2023-06-08 14:00:00,50.39,50.42,50.38,50.41,46044.0,46.2047,46.2323,46.1956,46.2231,46044.0
2023-06-08 14:30:00,50.41,50.41,50.39,50.4,261958.0,46.2231,46.2231,46.2047,46.2139,261958.0
2023-06-08 15:00:00,50.41,50.41,50.37,50.38,72644.0,46.2231,46.2231,46.1864,46.1956,72644.0
2023-06-08 15:30:00,50.38,50.43,50.37,50.4,103977.0,46.1956,46.2414,46.1864,46.2139,103977.0
2023-06-09 09:30:00,50.29,50.32,50.22,50.25,47330.0,46.1131,46.1406,46.0489,46.0764,47330.0
2023-06-09 10:00:00,50.25,50.29,50.24,50.29,137272.0,46.0764,46.1131,46.0672,46.1131,137272.0
2023-06-09 10:30:00,50.29,50.3,50.26,50.29,121345.0,46.1131,46.1222,46.0855,46.1131,121345.0
2023-06-09 11:00:00,50.28,50.32,50.27,50.27,54059.0,46.1039,46.1406,46.0947,46.0947,54059.0
2023-06-09 11:30:00,50.27,50.27,50.24,50.26,42162.0,46.0947,46.0947,46.0672,46.0855,42162.0
2023-06-09 12:00:00,50.27,50.3,50.26,50.29,291270.0,46.0947,46.1222,46.0855,46.1131,291270.0
2023-06-09 12:30:00,50.29,50.29,50.26,50.27,19536.0,46.1131,46.1131,46.0855,46.0947,19536.0
2023-06-09 13:00:00,50.26,50.3,50.26,50.29,39822.0,46.0855,46.1222,46.0855,46.1131,39822.0
2023-06-09 13:30:00,50.29,50.31,50.28,50.3,31479.0,46.1131,46.1314,46.1039,46.1222,31479.0
2023-06-09 14:00:00,50.3,50.31,50.3,50.3,20299.0,46.1222,46.1314,46.1222,46.1222,20299.0
2023-06-09 14:30:00,50.3,50.32,50.28,50.29,156322.0,46.1222,46.1406,46.1039,46.1131,156322.0
2023-06-09 15:00:00,50.28,50.29,50.27,50.28,60090.0,46.1039,46.1131,46.0947,46.1039,60090.0
2023-06-09 15:30:00,50.28,50.29,50.24,50.26,141980.0,46.1039,46.1131,46.0672,46.0855,141980.0
2023-06-12 09:30:00,50.34,50.34,50.18,50.19,141414.0,46.1589,46.1589,46.0122,46.0214,141414.0
2023-06-12 10:00:00,50.19,50.21,50.17,50.18,17813.0,46.0214,46.0397,46.003,46.0122,17813.0
2023-06-12 10:30:00,50.16,50.21,50.16,50.18,44410.0,45.9938,46.0397,45.9938,46.0122,44410.0
2023-06-12 11:00:00,50.19,50.23,50.19,50.21,24901.0,46.0214,46.058,46.0214,46.0397,24901.0
2023-06-12 11:30:00,50.21,50.23,50.18,50.19,38113.0,46.0397,46.058,46.0122,46.0214,38113.0
2023-06-12 12:00:00,50.18,50.22,50.18,50.21,25044.0,46.0122,46.0489,46.0122,46.0397,25044.0
2023-06-12 12:30:00,50.2,50.22,50.18,50.22,24592.0,46.0305,46.0489,46.0122,46.0489,24592.0
2023-06-12 13:00:00,50.22,50.26,50.17,50.25,142334.0,46.0489,46.0855,46.003,46.0764,142334.0
2023-06-12 13:30:00,50.25,50.27,50.23,50.27,68072.0,46.0764,46.0947,46.058,46.0947,68072.0
2023-06-12 14:00:00,50.26,50.29,50.26,50.27,27682.0,46.0855,46.1131,46.0855,46.0947,27682.0
2023-06-12 14:30:00,50.26,50.3,50.26,50.29,164184.0,46.0855,46.1222,46.0855,46.1131,164184.0
2023-06-12 15:00:00,50.29,50.35,50.29,50.35,28507.0,46.1131,46.1681,46.1131,46.1681,28507.0
2023-06-12 15:30:00,50.34,50.37,50.32,50.36,53768.0,46.1589,46.1864,46.1406,46.1772,53768.0
2023-06-13 09:30:00,50.44,50.49,50.3,50.3,71373.0,46.2506,46.2964,46.1222,46.1222,71373.0
2023-06-13 10:00:00,50.3,50.33,50.26,50.32,522708.0,46.1222,46.1497,46.0855,46.1406,522708.0
2023-06-13 10:30:00,50.32,50.34,50.29,50.31,575829.0,46.1406,46.1589,46.1131,46.1314,575829.0
2023-06-13 11:00:00,50.31,50.32,50.24,50.25,98757.0,46.1314,46.1406,46.0672,46.0764,98757.0
2023-06-13 11:30:00,50.25,50.27,50.24,50.27,61277.0,46.0764,46.0947,46.0672,46.0947,61277.0
2023-06-13 12:00:00,50.27,50.27,50.24,50.26,101911.0,46.0947,46.0947,46.0672,46.0855,101911.0
2023-06-13 12:30:00,50.26,50.29,50.25,50.26,24777.0,46.0855,46.1131,46.0764,46.0855,24777.0
2023-06-13 13:00:00,50.26,50.29,50.24,50.25,48376.0,46.0855,46.1131,46.0672,46.0764,48376.0
2023-06-13 13:30:00,50.25,50.26,50.16,50.17,44027.0,46.0764,46.0855,45.9938,46.003,44027.0
2023-06-13 14:00:00,50.18,50.19,50.11,50.12,21548.0,46.0122,46.0214,45.948,45.9572,21548.0
2023-06-13 14:30:00,50.11,50.11,50.07,50.08,153143.0,45.948,45.948,45.9113,45.9205,153143.0
2023-06-13 15:00:00,50.07,50.11,50.06,50.1,37514.0,45.9113,45.948,45.9022,45.9388,37514.0
2023-06-13 15:30:00,50.1,50.14,50.1,50.13,100939.0,45.9388,45.9755,45.9388,45.9663,100939.0
2023-06-14 09:30:00,50.27,50.29,50.23,50.25,84374.0,46.0947,46.1131,46.058,46.0764,84374.0
2023-06-14 10:00:00,50.25,50.29,50.25,50.28,23920.0,46.0764,46.1131,46.0764,46.1039,23920.0
2023-06-14 10:30:00,50.28,50.31,50.27,50.28,32397.0,46.1039,46.1314,46.0947,46.1039,32397.0
2023-06-14 11:00:00,50.28,50.33,50.26,50.33,25288.0,46.1039,46.1497,46.0855,46.1497,25288.0
2023-06-14 11:30:00,50.33,50.36,50.31,50.32,26789.0,46.1497,46.1772,46.1314,46.1406,26789.0
2023-06-14 12:00:00,50.31,50.32,50.28,50.3,22744.0,46.1314,46.1406,46.1039,46.1222,22744.0
2023-06-14 12:30:00,50.3,50.3,50.27,50.3,55714.0,46.1222,46.1222,46.0947,46.1222,55714.0
2023-06-14 13:00:00,50.3,50.3,50.27,50.3,58235.0,46.1222,46.1222,46.0947,46.1222,58235.0
2023-06-14 13:30:00,50.3,50.33,50.29,50.32,60350.0,46.1222,46.1497,46.1131,46.1406,60350.0
2023-06-14 14:00:00,50.18,50.31,50.0,50.08,210209.0,46.0122,46.1314,45.8471,45.9205,210209.0
2023-06-14 14:30:00,50.08,50.26,50.08,50.21,240555.0,45.9205,46.0855,45.9205,46.0397,240555.0
2023-06-14 15:00:00,50.21,50.23,50.11,50.12,304179.0,46.0397,46.058,45.948,45.9572,304179.0
2023-06-14 15:30:00,50.12,50.24,50.11,50.22,163520.0,45.9572,46.0672,45.948,46.0489,163520.0
2023-06-15 09:30:00,50.44,50.48,50.36,50.44,180625.0,46.2506,46.2873,46.1772,46.2506,180625.0
2023-06-15 10:00:00,50.45,50.51,50.43,50.51,118924.0,46.2598,46.3148,46.2414,46.3148,118924.0
2023-06-15 10:30:00,50.5,50.51,50.42,50.43,89696.0,46.3056,46.3148,46.2323,46.2414,89696.0
2023-06-15 11:00:00,50.43,50.44,50.38,50.43,53318.0,46.2414,46.2506,46.1956,46.2414,53318.0
2023-06-15 11:30:00,50.43,50.46,50.43,50.45,49484.0,46.2414,46.2689,46.2414,46.2598,49484.0
2023-06-15 12:00:00,50.45,50.51,50.44,50.5,111916.0,46.2598,46.3148,46.2506,46.3056,111916.0
2023-06-15 12:30:00,50.5,50.52,50.48,50.52,151057.0,46.3056,46.3239,46.2873,46.3239,151057.0
2023-06-15 13:00:00,50.52,50.52,50.5,50.51,135630.0,46.3239,46.3239,46.3056,46.3148,135630.0
2023-06-15 13:30:00,50.5,50.53,50.5,50.52,84536.0,46.3056,46.3331,46.3056,46.3239,84536.0
2023-06-15 14:00:00,50.52,50.53,50.5,50.52,56057.0,46.3239,46.3331,46.3056,46.3239,56057.0
2023-06-15 14:30:00,50.52,50.55,50.51,50.55,248021.0,46.3239,46.3515,46.3148,46.3515,248021.0
2023-06-15 15:00:00,50.55,50.57,50.54,50.57,75278.0,46.3515,46.3698,46.3423,46.3698,75278.0
2023-06-15 15:30:00,50.56,50.6,50.56,50.58,205563.0,46.3606,46.3973,46.3606,46.379,205563.0
2023-06-16 09:30:00,50.41,50.46,50.4,50.44,311114.0,46.2231,46.2689,46.2139,46.2506,311114.0
2023-06-16 10:00:00,50.48,50.5,50.32,50.33,76696.0,46.2873,46.3056,46.1406,46.1497,76696.0
2023-06-16 10:30:00,50.35,50.44,50.35,50.44,74910.0,46.1681,46.2506,46.1681,46.2506,74910.0
2023-06-16 11:00:00,50.44,50.48,50.43,50.44,77187.0,46.2506,46.2873,46.2414,46.2506,77187.0
2023-06-16 11:30:00,50.45,50.47,50.39,50.4,18866.0,46.2598,46.2781,46.2047,46.2139,18866.0
2023-06-16 12:00:00,50.41,50.42,50.4,50.41,29087.0,46.2231,46.2323,46.2139,46.2231,29087.0
2023-06-16 12:30:00,50.41,50.43,50.4,50.43,10231.0,46.2231,46.2414,46.2139,46.2414,10231.0
2023-06-16 13:00:00,50.43,50.45,50.42,50.45,15927.0,46.2414,46.2598,46.2323,46.2598,15927.0
2023-06-16 13:30:00,50.45,50.45,50.42,50.43,21395.0,46.2598,46.2598,46.2323,46.2414,21395.0
2023-06-16 14:00:00,50.44,50.44,50.42,50.43,39539.0,46.2506,46.2506,46.2323,46.2414,39539.0
2023-06-16 14:30:00,50.42,50.45,50.41,50.43,166088.0,46.2323,46.2598,46.2231,46.2414,166088.0
2023-06-16 15:00:00,50.43,50.45,50.41,50.44,24116.0,46.2414,46.2598,46.2231,46.2506,24116.0
2023-06-16 15:30:00,50.44,50.46,50.43,50.44,168621.0,46.2506,46.2689,46.2414,46.2506,168621.0
2023-06-20 09:30:00,50.51,50.58,50.5,50.56,68019.0,46.3148,46.379,46.3056,46.3606,68019.0
2023-06-20 10:00:00,50.57,50.61,50.55,50.59,36031.0,46.3698,46.4065,46.3515,46.3881,36031.0
2023-06-20 10:30:00,50.59,50.6,50.56,50.6,33455.0,46.3881,46.3973,46.3606,46.3973,33455.0
2023-06-20 11:00:00,50.59,50.6,50.55,50.57,57644.0,46.3881,46.3973,46.3515,46.3698,57644.0
2023-06-20 11:30:00,50.57,50.58,50.54,50.55,55453.0,46.3698,46.379,46.3423,46.3515,55453.0
2023-06-20 12:00:00,50.55,50.59,50.54,50.58,25071.0,46.3515,46.3881,46.3423,46.379,25071.0
2023-06-20 12:30:00,50.58,50.6,50.58,50.6,61642.0,46.379,46.3973,46.379,46.3973,61642.0
2023-06-20 13:00:00,50.6,50.6,50.57,50.58,12810.0,46.3973,46.3973,46.3698,46.379,12810.0
2023-06-20 13:30:00,50.58,50.6,50.57,50.59,35082.0,46.379,46.3973,46.3698,46.3881,35082.0
2023-06-20 14:00:00,50.6,50.6,50.57,50.58,124724.0,46.3973,46.3973,46.3698,46.379,124724.0
2023-06-20 14:30:00,50.58,50.58,50.55,50.57,91839.0,46.379,46.379,46.3515,46.3698,91839.0
2023-06-20 15:00:00,50.57,50.58,50.55,50.56,75282.0,46.3698,46.379,46.3515,46.3606,75282.0
2023-06-20 15:30:00,50.55,50.6,50.54,50.59,291251.0,46.3515,46.3973,46.3423,46.3881,291251.0
2023-06-21 09:30:00,50.43,50.43,50.35,50.37,54003.0,46.2414,46.2414,46.1681,46.1864,54003.0
2023-06-21 10:00:00,50.36,50.4,50.36,50.37,135393.0,46.1772,46.2139,46.1772,46.1864,135393.0
2023-06-21 10:30:00,50.37,50.44,50.35,50.42,38258.0,46.1864,46.2506,46.1681,46.2323,38258.0
2023-06-21 11:00:00,50.42,50.44,50.37,50.39,21668.0,46.2323,46.2506,46.1864,46.2047,21668.0
2023-06-21 11:30:00,50.38,50.39,50.37,50.38,41838.0,46.1956,46.2047,46.1864,46.1956,41838.0
2023-06-21 12:00:00,50.38,50.42,50.36,50.42,32119.0,46.1956,46.2323,46.1772,46.2323,32119.0
2023-06-21 12:30:00,50.42,50.44,50.41,50.43,36770.0,46.2323,46.2506,46.2231,46.2414,36770.0
2023-06-21 13:00:00,50.43,50.5,50.41,50.49,43039.0,46.2414,46.3056,46.2231,46.2964,43039.0
2023-06-21 13:30:00,50.49,50.52,50.48,50.51,87974.0,46.2964,46.3239,46.2873,46.3148,87974.0
2023-06-21 14:00:00,50.51,50.59,50.5,50.59,95503.0,46.3148,46.3881,46.3056,46.3881,95503.0
2023-06-21 14:30:00,50.6,50.6,50.55,50.55,153989.0,46.3973,46.3973,46.3515,46.3515,153989.0
2023-06-21 15:00:00,50.55,50.57,50.54,50.56,46180.0,46.3515,46.3698,46.3423,46.3606,46180.0
2023-06-21 15:30:00,50.56,50.57,50.54,50.55,50403.0,46.3606,46.3698,46.3423,46.3515,50403.0
2023-06-22 09:30:00,50.45,50.51,50.41,50.47,140599.0,46.2598,46.3148,46.2231,46.2781,140599.0
2023-06-22 10:00:00,50.47,50.47,50.42,50.43,59854.0,46.2781,46.2781,46.2323,46.2414,59854.0
2023-06-22 10:30:00,50.44,50.44,50.38,50.39,146356.0,46.2506,46.2506,46.1956,46.2047,146356.0
2023-06-22 11:00:00,50.38,50.41,50.37,50.39,107726.0,46.1956,46.2231,46.1864,46.2047,107726.0
2023-06-22 11:30:00,50.38,50.42,50.35,50.37,54822.0,46.1956,46.2323,46.1681,46.1864,54822.0
2023-06-22 12:00:00,50.36,50.38,50.34,50.37,77265.0,46.1772,46.1956,46.1589,46.1864,77265.0
2023-06-22 12:30:00,50.37,50.38,50.34,50.37,63712.0,46.1864,46.1956,46.1589,46.1864,63712.0
2023-06-22 13:00:00,50.37,50.37,50.33,50.33,182065.0,46.1864,46.1864,46.1497,46.1497,182065.0
2023-06-22 13:30:00,50.33,50.37,50.32,50.37,156041.0,46.1497,46.1864,46.1406,46.1864,156041.0
2023-06-22 14:00:00,50.38,50.4,50.37,50.4,63063.0,46.1956,46.2139,46.1864,46.2139,63063.0
2023-06-22 14:30:00,50.39,50.4,50.36,50.37,138170.0,46.2047,46.2139,46.1772,46.1864,138170.0
2023-06-22 15:00:00,50.37,50.4,50.36,50.39,147780.0,46.1864,46.2139,46.1772,46.2047,147780.0
2023-06-22 15:30:00,50.38,50.39,50.36,50.39,176474.0,46.1956,46.2047,46.1772,46.2047,176474.0
2023-06-23 09:30:00,50.64,50.64,50.53,50.54,98343.0,46.434,46.434,46.3331,46.3423,98343.0
2023-06-23 10:00:00,50.54,50.55,50.48,50.51,23739.0,46.3423,46.3515,46.2873,46.3148,23739.0
2023-06-23 10:30:00,50.51,50.52,50.44,50.46,59943.0,46.3148,46.3239,46.2506,46.2689,59943.0
2023-06-23 11:00:00,50.46,50.46,50.41,50.44,20252.0,46.2689,46.2689,46.2231,46.2506,20252.0
2023-06-23 11:30:00,50.44,50.48,50.44,50.45,22492.0,46.2506,46.2873,46.2506,46.2598,22492.0
2023-06-23 12:00:00,50.46,50.46,50.43,50.44,36294.0,46.2689,46.2689,46.2414,46.2506,36294.0
2023-06-23 12:30:00,50.44,50.44,50.39,50.42,195679.0,46.2506,46.2506,46.2047,46.2323,195679.0
2023-06-23 13:00:00,50.41,50.45,50.41,50.45,72574.0,46.2231,46.2598,46.2231,46.2598,72574.0
2023-06-23 13:30:00,50.45,50.47,50.45,50.47,20188.0,46.2598,46.2781,46.2598,46.2781,20188.0
2023-06-23 14:00:00,50.47,50.47,50.46,50.47,20620.0,46.2781,46.2781,46.2689,46.2781,20620.0
2023-06-23 14:30:00,50.47,50.48,50.46,50.47,165143.0,46.2781,46.2873,46.2689,46.2781,165143.0
2023-06-23 15:00:00,50.48,50.48,50.45,50.47,40249.0,46.2873,46.2873,46.2598,46.2781,40249.0
2023-06-23 15:30:00,50.46,50.49,50.46,50.48,87366.0,46.2689,46.2964,46.2689,46.2873,87366.0
2023-06-26 09:30:00,50.6,50.6,50.53,50.56,60050.0,46.3973,46.3973,46.3331,46.3606,60050.0
2023-06-26 10:00:00,50.55,50.57,50.54,50.56,29218.0,46.3515,46.3698,46.3423,46.3606,29218.0
2023-06-26 10:30:00,50.55,50.57,50.52,50.52,17298.0,46.3515,46.3698,46.3239,46.3239,17298.0
2023-06-26 11:00:00,50.55,50.62,50.54,50.6,24249.0,46.3515,46.4156,46.3423,46.3973,24249.0
2023-06-26 11:30:00,50.59,50.59,50.56,50.57,19713.0,46.3881,46.3881,46.3606,46.3698,19713.0
2023-06-26 12:00:00,50.57,50.57,50.54,50.55,30940.0,46.3698,46.3698,46.3423,46.3515,30940.0
2023-06-26 12:30:00,50.55,50.58,50.54,50.58,19987.0,46.3515,46.379,46.3423,46.379,19987.0
2023-06-26 13:00:00,50.58,50.59,50.57,50.58,40302.0,46.379,46.3881,46.3698,46.379,40302.0
2023-06-26 13:30:00,50.56,50.59,50.56,50.58,26796.0,46.3606,46.3881,46.3606,46.379,26796.0
2023-06-26 14:00:00,50.58,50.61,50.57,50.61,28033.0,46.379,46.4065,46.3698,46.4065,28033.0
2023-06-26 14:30:00,50.61,50.62,50.57,50.58,84373.0,46.4065,46.4156,46.3698,46.379,84373.0
2023-06-26 15:00:00,50.58,50.59,50.56,50.56,30245.0,46.379,46.3881,46.3606,46.3606,30245.0
2023-06-26 15:30:00,50.56,50.58,50.56,50.57,35365.0,46.3606,46.379,46.3606,46.3698,35365.0
2023-06-27 09:30:00,50.6,50.65,50.57,50.58,238353.0,46.3973,46.4432,46.3698,46.379,238353.0
2023-06-27 10:00:00,50.58,50.58,50.45,50.45,90540.0,46.379,46.379,46.2598,46.2598,90540.0
2023-06-27 10:30:00,50.45,50.47,50.4,50.44,72736.0,46.2598,46.2781,46.2139,46.2506,72736.0
2023-06-27 11:00:00,50.44,50.45,50.39,50.41,42143.0,46.2506,46.2598,46.2047,46.2231,42143.0
2023-06-27 11:30:00,50.41,50.48,50.4,50.47,55800.0,46.2231,46.2873,46.2139,46.2781,55800.0
2023-06-27 12:00:00,50.46,50.5,50.46,50.48,258398.0,46.2689,46.3056,46.2689,46.2873,258398.0
2023-06-27 12:30:00,50.48,50.52,50.48,50.5,90620.0,46.2873,46.3239,46.2873,46.3056,90620.0
2023-06-27 13:00:00,50.51,50.51,50.46,50.48,69835.0,46.3148,46.3148,46.2689,46.2873,69835.0
2023-06-27 13:30:00,50.48,50.49,50.47,50.48,53760.0,46.2873,46.2964,46.2781,46.2873,53760.0
2023-06-27 14:00:00,50.47,50.49,50.46,50.47,68363.0,46.2781,46.2964,46.2689,46.2781,68363.0
2023-06-27 14:30:00,50.47,50.48,50.45,50.46,140304.0,46.2781,46.2873,46.2598,46.2689,140304.0
2023-06-27 15:00:00,50.47,50.48,50.45,50.47,45380.0,46.2781,46.2873,46.2598,46.2781,45380.0
2023-06-27 15:30:00,50.46,50.47,50.44,50.47,62204.0,46.2689,46.2781,46.2506,46.2781,62204.0
2023-06-28 09:30:00,50.55,50.56,50.46,50.53,97693.0,46.3515,46.3606,46.2689,46.3331,97693.0
2023-06-28 10:00:00,50.54,50.55,50.49,50.5,11856.0,46.3423,46.3515,46.2964,46.3056,11856.0
2023-06-28 10:30:00,50.49,50.52,50.47,50.49,66598.0,46.2964,46.3239,46.2781,46.2964,66598.0
2023-06-28 11:00:00,50.49,50.54,50.49,50.54,17328.0,46.2964,46.3423,46.2964,46.3423,17328.0
2023-06-28 11:30:00,50.54,50.57,50.53,50.56,10728.0,46.3423,46.3698,46.3331,46.3606,10728.0
2023-06-28 12:00:00,50.56,50.62,50.55,50.6,41322.0,46.3606,46.4156,46.3515,46.3973,41322.0
2023-06-28 12:30:00,50.6,50.61,50.58,50.6,51160.0,46.3973,46.4065,46.379,46.3973,51160.0
2023-06-28 13:00:00,50.61,50.65,50.59,50.64,51330.0,46.4065,46.4432,46.3881,46.434,51330.0
2023-06-28 13:30:00,50.65,50.65,50.61,50.65,64327.0,46.4432,46.4432,46.4065,46.4432,64327.0
2023-06-28 14:00:00,50.65,50.67,50.65,50.66,29996.0,46.4432,46.4615,46.4432,46.4523,29996.0
2023-06-28 14:30:00,50.65,50.67,50.64,50.66,123562.0,46.4432,46.4615,46.434,46.4523,123562.0
2023-06-28 15:00:00,50.65,50.66,50.64,50.65,28029.0,46.4432,46.4523,46.434,46.4432,28029.0
2023-06-28 15:30:00,50.66,50.68,50.64,50.68,40553.0,46.4523,46.4707,46.434,46.4707,40553.0
2023-06-29 09:30:00,50.36,50.36,50.28,50.29,71231.0,46.1772,46.1772,46.1039,46.1131,71231.0
2023-06-29 10:00:00,50.29,50.33,50.22,50.32,44108.0,46.1131,46.1497,46.0489,46.1406,44108.0
2023-06-29 10:30:00,50.28,50.33,50.25,50.33,44772.0,46.1039,46.1497,46.0764,46.1497,44772.0
2023-06-29 11:00:00,50.33,50.35,50.32,50.34,22697.0,46.1497,46.1681,46.1406,46.1589,22697.0
2023-06-29 11:30:00,50.33,50.33,50.27,50.29,13695.0,46.1497,46.1497,46.0947,46.1131,13695.0
2023-06-29 12:00:00,50.29,50.3,50.25,50.28,34068.0,46.1131,46.1222,46.0764,46.1039,34068.0
2023-06-29 12:30:00,50.28,50.31,50.27,50.27,238833.0,46.1039,46.1314,46.0947,46.0947,238833.0
2023-06-29 13:00:00,50.27,50.31,50.26,50.3,54643.0,46.0947,46.1314,46.0855,46.1222,54643.0
2023-06-29 13:30:00,50.3,50.32,50.3,50.32,55410.0,46.1222,46.1406,46.1222,46.1406,55410.0
2023-06-29 14:00:00,50.32,50.32,50.29,50.31,164753.0,46.1406,46.1406,46.1131,46.1314,164753.0
2023-06-29 14:30:00,50.31,50.32,50.28,50.31,64361.0,46.1314,46.1406,46.1039,46.1314,64361.0
2023-06-29 15:00:00,50.3,50.33,50.3,50.32,251995.0,46.1222,46.1497,46.1222,46.1406,251995.0
2023-06-29 15:30:00,50.32,50.37,50.31,50.37,212444.0,46.1406,46.1864,46.1314,46.1864,212444.0
2023-06-30 09:30:00,50.42,50.43,50.36,50.37,297320.0,46.2323,46.2414,46.1772,46.1864,297320.0
2023-06-30 10:00:00,50.36,50.45,50.35,50.44,61541.0,46.1772,46.2598,46.1681,46.2506,61541.0
2023-06-30 10:30:00,50.44,50.49,50.38,50.47,59755.0,46.2506,46.2964,46.1956,46.2781,59755.0
2023-06-30 11:00:00,50.48,50.53,50.47,50.51,39762.0,46.2873,46.3331,46.2781,46.3148,39762.0
2023-06-30 11:30:00,50.51,50.53,50.5,50.52,36698.0,46.3148,46.3331,46.3056,46.3239,36698.0
2023-06-30 12:00:00,50.52,50.54,50.5,50.51,250971.0,46.3239,46.3423,46.3056,46.3148,250971.0
2023-06-30 12:30:00,50.51,50.56,50.51,50.56,171342.0,46.3148,46.3606,46.3148,46.3606,171342.0
2023-06-30 13:00:00,50.55,50.57,50.55,50.55,47979.0,46.3515,46.3698,46.3515,46.3515,47979.0
2023-06-30 13:30:00,50.55,50.56,50.53,50.53,28250.0,46.3515,46.3606,46.3331,46.3331,28250.0
2023-06-30 14:00:00,50.54,50.57,50.53,50.57,35336.0,46.3423,46.3698,46.3331,46.3698,35336.0
2023-06-30 14:30:00,50.56,50.56,50.53,50.53,45034.0,46.3606,46.3606,46.3331,46.3331,45034.0
2023-06-30 15:00:00,50.53,50.55,50.53,50.55,90186.0,46.3331,46.3515,46.3331,46.3515,90186.0
2023-06-30 15:30:00,50.55,50.58,50.52,50.56,116673.0,46.3515,46.379,46.3239,46.3606,116673.0
2023-07-03 09:30:00,50.41,50.43,50.34,50.4,63611.0,46.3745,46.3928,46.3101,46.3653,63611.0
2023-07-03 10:00:00,50.41,50.52,50.41,50.46,160450.0,46.3745,46.4756,46.3745,46.4204,160450.0
2023-07-03 10:30:00,50.45,50.47,50.41,50.41,45040.0,46.4112,46.4296,46.3745,46.3745,45040.0
2023-07-03 11:00:00,50.41,50.41,50.35,50.37,83555.0,46.3745,46.3745,46.3193,46.3377,83555.0
2023-07-03 11:30:00,50.36,50.39,50.34,50.38,99663.0,46.3285,46.3561,46.3101,46.3469,99663.0
2023-07-03 12:00:00,50.37,50.38,50.35,50.37,39285.0,46.3377,46.3469,46.3193,46.3377,39285.0
2023-07-03 12:30:00,50.37,50.37,50.31,50.33,49621.0,46.3377,46.3377,46.2825,46.3009,49621.0
2023-07-05 09:30:00,50.24,50.28,50.22,50.27,107115.0,46.2181,46.2549,46.1997,46.2457,107115.0
2023-07-05 10:00:00,50.29,50.29,50.2,50.22,120310.0,46.2641,46.2641,46.1813,46.1997,120310.0
2023-07-05 10:30:00,50.23,50.23,50.17,50.19,153922.0,46.2089,46.2089,46.1537,46.1721,153922.0
2023-07-05 11:00:00,50.19,50.19,50.14,50.17,149096.0,46.1721,46.1721,46.1261,46.1537,149096.0
2023-07-05 11:30:00,50.16,50.17,50.14,50.15,78021.0,46.1445,46.1537,46.1261,46.1353,78021.0
2023-07-05 12:00:00,50.14,50.15,50.11,50.11,91777.0,46.1261,46.1353,46.0985,46.0985,91777.0
2023-07-05 12:30:00,50.11,50.12,50.09,50.1,37629.0,46.0985,46.1077,46.0801,46.0893,37629.0
2023-07-05 13:00:00,50.09,50.1,50.06,50.07,106161.0,46.0801,46.0893,46.0525,46.0617,106161.0
2023-07-05 13:30:00,50.07,50.07,50.03,50.04,45942.0,46.0617,46.0617,46.0249,46.0341,45942.0
2023-07-05 14:00:00,50.04,50.06,50.02,50.03,110371.0,46.0341,46.0525,46.0157,46.0249,110371.0
2023-07-05 14:30:00,50.03,50.06,50.01,50.03,193436.0,46.0249,46.0525,46.0065,46.0249,193436.0
2023-07-05 15:00:00,50.03,50.05,50.01,50.03,79033.0,46.0249,46.0433,46.0065,46.0249,79033.0
2023-07-05 15:30:00,50.02,50.05,50.01,50.04,106375.0,46.0157,46.0433,46.0065,46.0341,106375.0
2023-07-06 09:30:00,49.68,49.69,49.61,49.63,242104.0,45.7029,45.7121,45.6385,45.6569,242104.0
2023-07-06 10:00:00,49.62,49.62,49.51,49.55,214067.0,45.6477,45.6477,45.5465,45.5833,214067.0
2023-07-06 10:30:00,49.55,49.55,49.47,49.54,51610.0,45.5833,45.5833,45.5097,45.5741,51610.0
2023-07-06 11:00:00,49.54,49.55,49.48,49.5,69026.0,45.5741,45.5833,45.5189,45.5373,69026.0
2023-07-06 11:30:00,49.5,49.53,49.48,49.52,33265.0,45.5373,45.5649,45.5189,45.5557,33265.0
2023-07-06 12:00:00,49.52,49.56,49.51,49.55,48676.0,45.5557,45.5925,45.5465,45.5833,48676.0
2023-07-06 12:30:00,49.55,49.59,49.54,49.58,624995.0,45.5833,45.6201,45.5741,45.6109,624995.0
2023-07-06 13:00:00,49.59,49.61,49.57,49.61,77018.0,45.6201,45.6385,45.6017,45.6385,77018.0
2023-07-06 13:30:00,49.61,49.62,49.59,49.62,1084168.0,45.6385,45.6477,45.6201,45.6477,1084168.0
2023-07-06 14:00:00,49.62,49.63,49.6,49.62,412237.0,45.6477,45.6569,45.6293,45.6477,412237.0
2023-07-06 14:30:00,49.62,49.65,49.61,49.64,232826.0,45.6477,45.6753,45.6385,45.6661,232826.0
2023-07-06 15:00:00,49.64,49.65,49.62,49.64,174535.0,45.6661,45.6753,45.6477,45.6661,174535.0
2023-07-06 15:30:00,49.64,49.65,49.61,49.62,231451.0,45.6661,45.6753,45.6385,45.6477,231451.0
2023-07-07 09:30:00,49.63,49.72,49.61,49.68,209742.0,45.6569,45.7397,45.6385,45.7029,209742.0
2023-07-07 10:00:00,49.67,49.74,49.63,49.72,44613.0,45.6937,45.7581,45.6569,45.7397,44613.0
2023-07-07 10:30:00,49.72,49.77,49.7,49.75,29787.0,45.7397,45.7857,45.7213,45.7673,29787.0
2023-07-07 11:00:00,49.75,49.77,49.7,49.72,45496.0,45.7673,45.7857,45.7213,45.7397,45496.0
2023-07-07 11:30:00,49.72,49.73,49.69,49.7,40154.0,45.7397,45.7489,45.7121,45.7213,40154.0
2023-07-07 12:00:00,49.7,49.74,49.7,49.73,35976.0,45.7213,45.7581,45.7213,45.7489,35976.0
2023-07-07 12:30:00,49.73,49.75,49.7,49.71,28157.0,45.7489,45.7673,45.7213,45.7305,28157.0
2023-07-07 13:00:00,49.71,49.72,49.69,49.72,17356.0,45.7305,45.7397,45.7121,45.7397,17356.0
2023-07-07 13:30:00,49.72,49.73,49.68,49.68,67843.0,45.7397,45.7489,45.7029,45.7029,67843.0
2023-07-07 14:00:00,49.69,49.69,49.65,49.65,14446.0,45.7121,45.7121,45.6753,45.6753,14446.0
2023-07-07 14:30:00,49.67,49.68,49.65,49.67,63523.0,45.6937,45.7029,45.6753,45.6937,63523.0
2023-07-07 15:00:00,49.66,49.66,49.63,49.64,34517.0,45.6845,45.6845,45.6569,45.6661,34517.0
2023-07-07 15:30:00,49.64,49.65,49.59,49.6,77459.0,45.6661,45.6753,45.6201,45.6293,77459.0
2023-07-10 09:30:00,49.68,49.7,49.64,49.67,129071.0,45.7029,45.7213,45.6661,45.6937,129071.0
2023-07-10 10:00:00,49.66,49.75,49.66,49.72,75851.0,45.6845,45.7673,45.6845,45.7397,75851.0
2023-07-10 10:30:00,49.73,49.73,49.67,49.7,54734.0,45.7489,45.7489,45.6937,45.7213,54734.0
2023-07-10 11:00:00,49.71,49.79,49.69,49.79,50636.0,45.7305,45.8041,45.7121,45.8041,50636.0
2023-07-10 11:30:00,49.79,49.79,49.74,49.78,37165.0,45.8041,45.8041,45.7581,45.7949,37165.0
2023-07-10 12:00:00,49.78,49.81,49.76,49.8,151628.0,45.7949,45.8225,45.7765,45.8133,151628.0
2023-07-10 12:30:00,49.79,49.83,49.79,49.81,54154.0,45.8041,45.8409,45.8041,45.8225,54154.0
2023-07-10 13:00:00,49.82,49.84,49.81,49.82,40846.0,45.8317,45.8501,45.8225,45.8317,40846.0
2023-07-10 13:30:00,49.83,49.88,49.82,49.88,60232.0,45.8409,45.8869,45.8317,45.8869,60232.0
2023-07-10 14:00:00,49.88,49.88,49.86,49.87,95232.0,45.8869,45.8869,45.8685,45.8777,95232.0
2023-07-10 14:30:00,49.87,49.88,49.85,49.87,84673.0,45.8777,45.8869,45.8593,45.8777,84673.0
2023-07-10 15:00:00,49.87,49.88,49.84,49.86,112132.0,45.8777,45.8869,45.8501,45.8685,112132.0
2023-07-10 15:30:00,49.86,49.89,49.85,49.89,430410.0,45.8685,45.8961,45.8593,45.8961,430410.0
2023-07-11 09:30:00,49.94,49.99,49.9,49.94,129701.0,45.9421,45.9881,45.9053,45.9421,129701.0
2023-07-11 10:00:00,49.93,49.96,49.91,49.95,54684.0,45.9329,45.9605,45.9145,45.9513,54684.0
2023-07-11 10:30:00,49.95,49.96,49.94,49.94,91501.0,45.9513,45.9605,45.9421,45.9421,91501.0
2023-07-11 11:00:00,49.95,49.96,49.92,49.93,39734.0,45.9513,45.9605,45.9237,45.9329,39734.0
2023-07-11 11:30:00,49.93,49.95,49.92,49.94,24674.0,45.9329,45.9513,45.9237,45.9421,24674.0
2023-07-11 12:00:00,49.94,49.99,49.94,49.98,37833.0,45.9421,45.9881,45.9421,45.9789,37833.0
2023-07-11 12:30:00,49.98,50.04,49.97,50.03,22266.0,45.9789,46.0341,45.9697,46.0249,22266.0
2023-07-11 13:00:00,50.02,50.04,50.0,50.02,73081.0,46.0157,46.0341,45.9973,46.0157,73081.0
2023-07-11 13:30:00,50.02,50.03,50.0,50.02,27360.0,46.0157,46.0249,45.9973,46.0157,27360.0
2023-07-11 14:00:00,50.02,50.02,49.98,49.98,52335.0,46.0157,46.0157,45.9789,45.9789,52335.0
2023-07-11 14:30:00,49.98,50.02,49.96,49.99,90905.0,45.9789,46.0157,45.9605,45.9881,90905.0
2023-07-11 15:00:00,50.0,50.0,49.97,49.98,49172.0,45.9973,45.9973,45.9697,45.9789,49172.0
2023-07-11 15:30:00,49.98,50.03,49.97,50.02,181567.0,45.9789,46.0249,45.9697,46.0157,181567.0
2023-07-12 09:30:00,50.31,50.43,50.31,50.43,170528.0,46.2825,46.3928,46.2825,46.3928,170528.0
2023-07-12 10:00:00,50.43,50.45,50.4,50.42,134355.0,46.3928,46.4112,46.3653,46.3837,134355.0
2023-07-12 10:30:00,50.41,50.42,50.38,50.41,252549.0,46.3745,46.3837,46.3469,46.3745,252549.0
2023-07-12 11:00:00,50.4,50.43,50.39,50.43,52705.0,46.3653,46.3928,46.3561,46.3928,52705.0
2023-07-12 11:30:00,50.43,50.45,50.4,50.42,34606.0,46.3928,46.4112,46.3653,46.3837,34606.0
2023-07-12 12:00:00,50.43,50.44,50.4,50.43,88701.0,46.3928,46.402,46.3653,46.3928,88701.0
2023-07-12 12:30:00,50.43,50.48,50.43,50.47,840177.0,46.3928,46.4388,46.3928,46.4296,840177.0
2023-07-12 13:00:00,50.47,50.47,50.41,50.41,45179.0,46.4296,46.4296,46.3745,46.3745,45179.0
2023-07-12 13:30:00,50.41,50.45,50.41,50.44,19562.0,46.3745,46.4112,46.3745,46.402,19562.0
2023-07-12 14:00:00,50.44,50.44,50.41,50.43,31684.0,46.402,46.402,46.3745,46.3928,31684.0
2023-07-12 14:30:00,50.43,50.45,50.41,50.45,79834.0,46.3928,46.4112,46.3745,46.4112,79834.0
2023-07-12 15:00:00,50.44,50.46,50.41,50.43,46665.0,46.402,46.4204,46.3745,46.3928,46665.0
2023-07-12 15:30:00,50.43,50.45,50.42,50.45,124171.0,46.3928,46.4112,46.3837,46.4112,124171.0
2023-07-13 09:30:00,50.64,50.72,50.6,50.69,295061.0,46.586,46.6596,46.5492,46.632,295061.0
2023-07-13 10:00:00,50.69,50.71,50.64,50.64,136638.0,46.632,46.6504,46.586,46.586,136638.0
2023-07-13 10:30:00,50.65,50.67,50.62,50.65,73670.0,46.5952,46.6136,46.5676,46.5952,73670.0
2023-07-13 11:00:00,50.65,50.66,50.61,50.66,33805.0,46.5952,46.6044,46.5584,46.6044,33805.0
2023-07-13 11:30:00,50.66,50.7,50.65,50.69,38452.0,46.6044,46.6412,46.5952,46.632,38452.0
2023-07-13 12:00:00,50.7,50.77,50.69,50.75,1009676.0,46.6412,46.7056,46.632,46.6872,1009676.0
2023-07-13 12:30:00,50.76,50.79,50.75,50.78,36475.0,46.6964,46.724,46.6872,46.7148,36475.0
2023-07-13 13:00:00,50.78,50.78,50.74,50.75,91366.0,46.7148,46.7148,46.678,46.6872,91366.0
2023-07-13 13:30:00,50.75,50.77,50.72,50.76,119192.0,46.6872,46.7056,46.6596,46.6964,119192.0
2023-07-13 14:00:00,50.76,50.8,50.74,50.76,477732.0,46.6964,46.7332,46.678,46.6964,477732.0
2023-07-13 14:30:00,50.76,50.78,50.75,50.77,116593.0,46.6964,46.7148,46.6872,46.7056,116593.0
2023-07-13 15:00:00,50.78,50.79,50.76,50.78,42117.0,46.7148,46.724,46.6964,46.7148,42117.0
2023-07-13 15:30:00,50.78,50.79,50.74,50.78,793377.0,46.7148,46.724,46.678,46.7148,793377.0
2023-07-14 09:30:00,50.7,50.73,50.69,50.7,183140.0,46.6412,46.6688,46.632,46.6412,183140.0
2023-07-14 10:00:00,50.69,50.69,50.61,50.64,55612.0,46.632,46.632,46.5584,46.586,55612.0
2023-07-14 10:30:00,50.64,50.69,50.63,50.67,41500.0,46.586,46.632,46.5768,46.6136,41500.0
2023-07-14 11:00:00,50.68,50.69,50.6,50.61,32346.0,46.6228,46.632,46.5492,46.5584,32346.0
2023-07-14 11:30:00,50.61,50.63,50.58,50.6,73194.0,46.5584,46.5768,46.5308,46.5492,73194.0
2023-07-14 12:00:00,50.59,50.6,50.55,50.57,115698.0,46.54,46.5492,46.5032,46.5216,115698.0
2023-07-14 12:30:00,50.57,50.59,50.56,50.59,56460.0,46.5216,46.54,46.5124,46.54,56460.0
2023-07-14 13:00:00,50.58,50.6,50.56,50.57,35120.0,46.5308,46.5492,46.5124,46.5216,35120.0
2023-07-14 13:30:00,50.57,50.58,50.54,50.55,37545.0,46.5216,46.5308,46.494,46.5032,37545.0
2023-07-14 14:00:00,50.55,50.55,50.52,50.53,172896.0,46.5032,46.5032,46.4756,46.4848,172896.0
2023-07-14 14:30:00,50.52,50.55,50.52,50.52,132703.0,46.4756,46.5032,46.4756,46.4756,132703.0
2023-07-14 15:00:00,50.52,50.52,50.49,50.49,51189.0,46.4756,46.4756,46.448,46.448,51189.0
2023-07-14 15:30:00,50.49,50.5,50.48,50.48,96661.0,46.448,46.4572,46.4388,46.4388,96661.0
2023-07-17 09:30:00,50.5,50.52,50.46,50.5,76360.0,46.4572,46.4756,46.4204,46.4572,76360.0
2023-07-17 10:00:00,50.5,50.52,50.48,50.5,61925.0,46.4572,46.4756,46.4388,46.4572,61925.0
2023-07-17 10:30:00,50.5,50.55,50.5,50.55,29047.0,46.4572,46.5032,46.4572,46.5032,29047.0
2023-07-17 11:00:00,50.54,50.54,50.49,50.5,54690.0,46.494,46.494,46.448,46.4572,54690.0
2023-07-17 11:30:00,50.5,50.53,50.49,50.53,36995.0,46.4572,46.4848,46.448,46.4848,36995.0
2023-07-17 12:00:00,50.53,50.54,50.52,50.53,42480.0,46.4848,46.494,46.4756,46.4848,42480.0
2023-07-17 12:30:00,50.54,50.55,50.53,50.54,22108.0,46.494,46.5032,46.4848,46.494,22108.0
2023-07-17 13:00:00,50.55,50.55,50.53,50.54,37054.0,46.5032,46.5032,46.4848,46.494,37054.0
2023-07-17 13:30:00,50.54,50.56,50.54,50.56,25200.0,46.494,46.5124,46.494,46.5124,25200.0
2023-07-17 14:00:00,50.56,50.59,50.55,50.59,49063.0,46.5124,46.54,46.5032,46.54,49063.0
2023-07-17 14:30:00,50.58,50.6,50.57,50.6,83458.0,46.5308,46.5492,46.5216,46.5492,83458.0
2023-07-17 15:00:00,50.6,50.6,50.56,50.56,73072.0,46.5492,46.5492,46.5124,46.5124,73072.0
2023-07-17 15:30:00,50.57,50.57,50.52,50.54,239239.0,46.5216,46.5216,46.4756,46.494,239239.0
2023-07-18 09:30:00,50.74,50.74,50.65,50.7,87897.0,46.678,46.678,46.5952,46.6412,87897.0
2023-07-18 10:00:00,50.69,50.72,50.68,50.72,72936.0,46.632,46.6596,46.6228,46.6596,72936.0
2023-07-18 10:30:00,50.72,50.74,50.71,50.73,57144.0,46.6596,46.678,46.6504,46.6688,57144.0
2023-07-18 11:00:00,50.74,50.78,50.73,50.73,73802.0,46.678,46.7148,46.6688,46.6688,73802.0
2023-07-18 11:30:00,50.73,50.73,50.71,50.71,26728.0,46.6688,46.6688,46.6504,46.6504,26728.0
2023-07-18 12:00:00,50.71,50.73,50.7,50.72,51386.0,46.6504,46.6688,46.6412,46.6596,51386.0
2023-07-18 12:30:00,50.71,50.73,50.67,50.68,59775.0,46.6504,46.6688,46.6136,46.6228,59775.0
2023-07-18 13:00:00,50.68,50.69,50.67,50.69,115644.0,46.6228,46.632,46.6136,46.632,115644.0
2023-07-18 13:30:00,50.69,50.7,50.67,50.68,61825.0,46.632,46.6412,46.6136,46.6228,61825.0
2023-07-18 14:00:00,50.68,50.68,50.66,50.68,212963.0,46.6228,46.6228,46.6044,46.6228,212963.0
2023-07-18 14:30:00,50.68,50.68,50.65,50.66,177261.0,46.6228,46.6228,46.5952,46.6044,177261.0
2023-07-18 15:00:00,50.66,50.66,50.63,50.65,41264.0,46.6044,46.6044,46.5768,46.5952,41264.0
2023-07-18 15:30:00,50.65,50.65,50.64,50.64,107436.0,46.5952,46.5952,46.586,46.586,107436.0
2023-07-19 09:30:00,50.8,50.8,50.75,50.77,49559.0,46.7332,46.7332,46.6872,46.7056,49559.0
2023-07-19 10:00:00,50.77,50.78,50.7,50.74,39389.0,46.7056,46.7148,46.6412,46.678,39389.0
2023-07-19 10:30:00,50.73,50.74,50.72,50.73,53236.0,46.6688,46.678,46.6596,46.6688,53236.0
2023-07-19 11:00:00,50.74,50.76,50.72,50.73,38801.0,46.678,46.6964,46.6596,46.6688,38801.0
2023-07-19 11:30:00,50.73,50.74,50.7,50.73,43420.0,46.6688,46.678,46.6412,46.6688,43420.0
2023-07-19 12:00:00,50.73,50.74,50.71,50.74,38115.0,46.6688,46.678,46.6504,46.678,38115.0
2023-07-19 12:30:00,50.74,50.79,50.74,50.78,499028.0,46.678,46.724,46.678,46.7148,499028.0
2023-07-19 13:00:00,50.78,50.78,50.74,50.75,388042.0,46.7148,46.7148,46.678,46.6872,388042.0
2023-07-19 13:30:00,50.75,50.8,50.74,50.8,81369.0,46.6872,46.7332,46.678,46.7332,81369.0
2023-07-19 14:00:00,50.79,50.83,50.79,50.83,67500.0,46.724,46.7608,46.724,46.7608,67500.0
2023-07-19 14:30:00,50.82,50.85,50.81,50.85,53659.0,46.7516,46.7792,46.7424,46.7792,53659.0
2023-07-19 15:00:00,50.85,50.85,50.81,50.81,57735.0,46.7792,46.7792,46.7424,46.7424,57735.0
2023-07-19 15:30:00,50.82,50.82,50.8,50.81,272930.0,46.7516,46.7516,46.7332,46.7424,272930.0
2023-07-20 09:30:00,50.64,50.65,50.56,50.6,51635.0,46.586,46.5952,46.5124,46.5492,51635.0
2023-07-20 10:00:00,50.6,50.6,50.49,50.51,158341.0,46.5492,46.5492,46.448,46.4664,158341.0
2023-07-20 10:30:00,50.51,50.52,50.48,50.5,36409.0,46.4664,46.4756,46.4388,46.4572,36409.0
2023-07-20 11:00:00,50.5,50.5,50.46,50.48,46812.0,46.4572,46.4572,46.4204,46.4388,46812.0
2023-07-20 11:30:00,50.49,50.51,50.47,50.48,112736.0,46.448,46.4664,46.4296,46.4388,112736.0
2023-07-20 12:00:00,50.47,50.49,50.46,50.47,46763.0,46.4296,46.448,46.4204,46.4296,46763.0
2023-07-20 12:30:00,50.48,50.48,50.43,50.45,50928.0,46.4388,46.4388,46.3928,46.4112,50928.0
2023-07-20 13:00:00,50.45,50.49,50.44,50.48,472505.0,46.4112,46.448,46.402,46.4388,472505.0
2023-07-20 13:30:00,50.48,50.52,50.48,50.5,160353.0,46.4388,46.4756,46.4388,46.4572,160353.0
2023-07-20 14:00:00,50.51,50.53,50.5,50.51,50162.0,46.4664,46.4848,46.4572,46.4664,50162.0
2023-07-20 14:30:00,50.51,50.53,50.5,50.51,168093.0,46.4664,46.4848,46.4572,46.4664,168093.0
2023-07-20 15:00:00,50.51,50.56,50.51,50.55,132853.0,46.4664,46.5124,46.4664,46.5032,132853.0
2023-07-20 15:30:00,50.55,50.56,50.54,50.55,146681.0,46.5032,46.5124,46.494,46.5032,146681.0
2023-07-21 09:30:00,50.67,50.67,50.63,50.66,78771.0,46.6136,46.6136,46.5768,46.6044,78771.0
2023-07-21 10:00:00,50.66,50.67,50.6,50.62,44077.0,46.6044,46.6136,46.5492,46.5676,44077.0
2023-07-21 10:30:00,50.62,50.63,50.59,50.6,91109.0,46.5676,46.5768,46.54,46.5492,91109.0
2023-07-21 11:00:00,50.6,50.66,50.58,50.63,51206.0,46.5492,46.6044,46.5308,46.5768,51206.0
2023-07-21 11:30:00,50.64,50.64,50.6,50.6,40144.0,46.586,46.586,46.5492,46.5492,40144.0
2023-07-21 12:00:00,50.6,50.63,50.59,50.62,52374.0,46.5492,46.5768,46.54,46.5676,52374.0
2023-07-21 12:30:00,50.61,50.62,50.6,50.61,27304.0,46.5584,46.5676,46.5492,46.5584,27304.0
2023-07-21 13:00:00,50.61,50.65,50.6,50.65,24801.0,46.5584,46.5952,46.5492,46.5952,24801.0
2023-07-21 13:30:00,50.65,50.66,50.64,50.66,37498.0,46.5952,46.6044,46.586,46.6044,37498.0
2023-07-21 14:00:00,50.66,50.66,50.63,50.64,42014.0,46.6044,46.6044,46.5768,46.586,42014.0
2023-07-21 14:30:00,50.63,50.64,50.61,50.62,81918.0,46.5768,46.586,46.5584,46.5676,81918.0
2023-07-21 15:00:00,50.61,50.62,50.6,50.61,48431.0,46.5584,46.5676,46.5492,46.5584,48431.0
2023-07-21 15:30:00,50.61,50.64,50.6,50.63,63068.0,46.5584,46.586,46.5492,46.5768,63068.0
2023-07-24 09:30:00,50.72,50.75,50.66,50.71,156553.0,46.6596,46.6872,46.6044,46.6504,156553.0
2023-07-24 10:00:00,50.71,50.75,50.69,50.71,100054.0,46.6504,46.6872,46.632,46.6504,100054.0
2023-07-24 10:30:00,50.71,50.72,50.65,50.66,82936.0,46.6504,46.6596,46.5952,46.6044,82936.0
2023-07-24 11:00:00,50.66,50.68,50.64,50.66,61180.0,46.6044,46.6228,46.586,46.6044,61180.0
2023-07-24 11:30:00,50.66,50.69,50.66,50.66,102426.0,46.6044,46.632,46.6044,46.6044,102426.0
2023-07-24 12:00:00,50.67,50.67,50.59,50.61,80544.0,46.6136,46.6136,46.54,46.5584,80544.0
2023-07-24 12:30:00,50.61,50.65,50.61,50.65,60825.0,46.5584,46.5952,46.5584,46.5952,60825.0
2023-07-24 13:00:00,50.65,50.66,50.61,50.62,194059.0,46.5952,46.6044,46.5584,46.5676,194059.0
2023-07-24 13:30:00,50.62,50.62,50.57,50.59,77872.0,46.5676,46.5676,46.5216,46.54,77872.0
2023-07-24 14:00:00,50.59,50.6,50.57,50.59,76645.0,46.54,46.5492,46.5216,46.54,76645.0
2023-07-24 14:30:00,50.59,50.6,50.58,50.59,165926.0,46.54,46.5492,46.5308,46.54,165926.0
2023-07-24 15:00:00,50.59,50.6,50.58,50.58,79937.0,46.54,46.5492,46.5308,46.5308,79937.0
2023-07-24 15:30:00,50.59,50.59,50.55,50.56,153956.0,46.54,46.54,46.5032,46.5124,153956.0
2023-07-25 09:30:00,50.45,50.52,50.43,50.5,217271.0,46.4112,46.4756,46.3928,46.4572,217271.0
2023-07-25 10:00:00,50.5,50.51,50.45,50.48,94305.0,46.4572,46.4664,46.4112,46.4388,94305.0
2023-07-25 10:30:00,50.48,50.51,50.47,50.49,86860.0,46.4388,46.4664,46.4296,46.448,86860.0
2023-07-25 11:00:00,50.49,50.51,50.47,50.51,82644.0,46.448,46.4664,46.4296,46.4664,82644.0
2023-07-25 11:30:00,50.52,50.54,50.51,50.52,62023.0,46.4756,46.494,46.4664,46.4756,62023.0
2023-07-25 12:00:00,50.52,50.53,50.5,50.51,64787.0,46.4756,46.4848,46.4572,46.4664,64787.0
2023-07-25 12:30:00,50.5,50.5,50.49,50.5,64643.0,46.4572,46.4572,46.448,46.4572,64643.0
2023-07-25 13:00:00,50.49,50.5,50.47,50.5,83442.0,46.448,46.4572,46.4296,46.4572,83442.0
2023-07-25 13:30:00,50.5,50.5,50.48,50.48,73589.0,46.4572,46.4572,46.4388,46.4388,73589.0
2023-07-25 14:00:00,50.48,50.49,50.46,50.48,138468.0,46.4388,46.448,46.4204,46.4388,138468.0
2023-07-25 14:30:00,50.48,50.49,50.47,50.48,182106.0,46.4388,46.448,46.4296,46.4388,182106.0
2023-07-25 15:00:00,50.48,50.49,50.47,50.48,72640.0,46.4388,46.448,46.4296,46.4388,72640.0
2023-07-25 15:30:00,50.48,50.51,50.48,50.5,150972.0,46.4388,46.4664,46.4388,46.4572,150972.0
2023-07-26 09:30:00,50.65,50.65,50.54,50.56,129948.0,46.5952,46.5952,46.494,46.5124,129948.0
2023-07-26 10:00:00,50.56,50.61,50.56,50.57,38363.0,46.5124,46.5584,46.5124,46.5216,38363.0
2023-07-26 10:30:00,50.58,50.59,50.55,50.56,26485.0,46.5308,46.54,46.5032,46.5124,26485.0
2023-07-26 11:00:00,50.56,50.58,50.54,50.58,161666.0,46.5124,46.5308,46.494,46.5308,161666.0
2023-07-26 11:30:00,50.58,50.6,50.57,50.6,55474.0,46.5308,46.5492,46.5216,46.5492,55474.0
2023-07-26 12:00:00,50.6,50.61,50.58,50.59,29730.0,46.5492,46.5584,46.5308,46.54,29730.0
2023-07-26 12:30:00,50.58,50.59,50.53,50.53,38652.0,46.5308,46.54,46.4848,46.4848,38652.0
2023-07-26 13:00:00,50.54,50.57,50.52,50.57,94716.0,46.494,46.5216,46.4756,46.5216,94716.0
2023-07-26 13:30:00,50.56,50.58,50.54,50.54,43318.0,46.5124,46.5308,46.494,46.494,43318.0
2023-07-26 14:00:00,50.55,50.62,50.54,50.55,50019.0,46.5032,46.5676,46.494,46.5032,50019.0
2023-07-26 14:30:00,50.55,50.75,50.54,50.74,91042.0,46.5032,46.6872,46.494,46.678,91042.0
2023-07-26 15:00:00,50.72,50.74,50.65,50.71,42304.0,46.6596,46.678,46.5952,46.6504,42304.0
2023-07-26 15:30:00,50.72,50.75,50.71,50.74,82270.0,46.6596,46.6872,46.6504,46.678,82270.0
2023-07-27 09:30:00,50.69,50.7,50.63,50.63,114120.0,46.632,46.6412,46.5768,46.5768,114120.0
2023-07-27 10:00:00,50.63,50.63,50.51,50.52,43632.0,46.5768,46.5768,46.4664,46.4756,43632.0
2023-07-27 10:30:00,50.53,50.55,50.47,50.48,42590.0,46.4848,46.5032,46.4296,46.4388,42590.0
2023-07-27 11:00:00,50.48,50.52,50.47,50.52,105913.0,46.4388,46.4756,46.4296,46.4756,105913.0
2023-07-27 11:30:00,50.53,50.54,50.51,50.51,46375.0,46.4848,46.494,46.4664,46.4664,46375.0
2023-07-27 12:00:00,50.52,50.53,50.51,50.52,27582.0,46.4756,46.4848,46.4664,46.4756,27582.0
2023-07-27 12:30:00,50.53,50.54,50.51,50.52,162075.0,46.4848,46.494,46.4664,46.4756,162075.0
2023-07-27 13:00:00,50.52,50.54,50.37,50.43,181019.0,46.4756,46.494,46.3377,46.3928,181019.0
2023-07-27 13:30:00,50.43,50.43,50.38,50.39,42804.0,46.3928,46.3928,46.3469,46.3561,42804.0
2023-07-27 14:00:00,50.39,50.4,50.27,50.28,151674.0,46.3561,46.3653,46.2457,46.2549,151674.0
2023-07-27 14:30:00,50.27,50.28,50.22,50.26,110865.0,46.2457,46.2549,46.1997,46.2365,110865.0
2023-07-27 15:00:00,50.25,50.29,50.24,50.28,62448.0,46.2273,46.2641,46.2181,46.2549,62448.0
2023-07-27 15:30:00,50.27,50.3,50.25,50.25,98194.0,46.2457,46.2733,46.2273,46.2273,98194.0
2023-07-28 09:30:00,50.47,50.47,50.38,50.42,64171.0,46.4296,46.4296,46.3469,46.3837,64171.0
2023-07-28 10:00:00,50.43,50.51,50.43,50.46,70947.0,46.3928,46.4664,46.3928,46.4204,70947.0
2023-07-28 10:30:00,50.47,50.52,50.46,50.49,44223.0,46.4296,46.4756,46.4204,46.448,44223.0
2023-07-28 11:00:00,50.5,50.53,50.49,50.53,46423.0,46.4572,46.4848,46.448,46.4848,46423.0
2023-07-28 11:30:00,50.52,50.52,50.48,50.5,65564.0,46.4756,46.4756,46.4388,46.4572,65564.0
2023-07-28 12:00:00,50.5,50.51,50.48,50.5,58653.0,46.4572,46.4664,46.4388,46.4572,58653.0
2023-07-28 12:30:00,50.51,50.51,50.47,50.48,75915.0,46.4664,46.4664,46.4296,46.4388,75915.0
2023-07-28 13:00:00,50.48,50.48,50.44,50.46,91376.0,46.4388,46.4388,46.402,46.4204,91376.0
2023-07-28 13:30:00,50.46,50.47,50.43,50.47,33718.0,46.4204,46.4296,46.3928,46.4296,33718.0
2023-07-28 14:00:00,50.46,50.48,50.46,50.48,26551.0,46.4204,46.4388,46.4204,46.4388,26551.0
2023-07-28 14:30:00,50.48,50.5,50.47,50.48,33525.0,46.4388,46.4572,46.4296,46.4388,33525.0
2023-07-28 15:00:00,50.48,50.5,50.47,50.5,87720.0,46.4388,46.4572,46.4296,46.4572,87720.0
2023-07-28 15:30:00,50.5,50.51,50.49,50.51,65865.0,46.4572,46.4664,46.448,46.4664,65865.0
2023-07-31 09:30:00,50.53,50.6,50.51,50.6,134364.0,46.4848,46.5492,46.4664,46.5492,134364.0
2023-07-31 10:00:00,50.59,50.6,50.55,50.57,116959.0,46.54,46.5492,46.5032,46.5216,116959.0
2023-07-31 10:30:00,50.57,50.59,50.56,50.58,76418.0,46.5216,46.54,46.5124,46.5308,76418.0
2023-07-31 11:00:00,50.58,50.62,50.58,50.6,102227.0,46.5308,46.5676,46.5308,46.5492,102227.0
2023-07-31 11:30:00,50.6,50.6,50.59,50.6,66656.0,46.5492,46.5492,46.54,46.5492,66656.0
2023-07-31 12:00:00,50.6,50.64,50.58,50.64,100493.0,46.5492,46.586,46.5308,46.586,100493.0
2023-07-31 12:30:00,50.63,50.66,50.63,50.66,97439.0,46.5768,46.6044,46.5768,46.6044,97439.0
2023-07-31 13:00:00,50.66,50.66,50.64,50.65,90540.0,46.6044,46.6044,46.586,46.5952,90540.0
2023-07-31 13:30:00,50.65,50.66,50.64,50.66,122092.0,46.5952,46.6044,46.586,46.6044,122092.0
2023-07-31 14:00:00,50.65,50.66,50.62,50.62,79199.0,46.5952,46.6044,46.5676,46.5676,79199.0
2023-07-31 14:30:00,50.62,50.63,50.58,50.59,142180.0,46.5676,46.5768,46.5308,46.54,142180.0
2023-07-31 15:00:00,50.59,50.63,50.57,50.58,168674.0,46.54,46.5768,46.5216,46.5308,168674.0
2023-07-31 15:30:00,50.59,50.6,50.55,50.6,272784.0,46.54,46.5492,46.5032,46.5492,272784.0
2023-08-01 09:30:00,50.23,50.24,50.17,50.2,291161.0,46.364,46.3733,46.3087,46.3363,291161.0
2023-08-01 10:00:00,50.24,50.28,50.11,50.16,151113.0,46.3733,46.4102,46.2533,46.2994,151113.0
2023-08-01 10:30:00,50.16,50.19,50.14,50.15,104079.0,46.2994,46.3271,46.281,46.2902,104079.0
2023-08-01 11:00:00,50.16,50.16,50.09,50.12,99470.0,46.2994,46.2994,46.2348,46.2625,99470.0
2023-08-01 11:30:00,50.11,50.13,50.11,50.13,80376.0,46.2533,46.2717,46.2533,46.2717,80376.0
2023-08-01 12:00:00,50.13,50.13,50.11,50.11,93391.0,46.2717,46.2717,46.2533,46.2533,93391.0
2023-08-01 12:30:00,50.11,50.11,50.09,50.1,67490.0,46.2533,46.2533,46.2348,46.244,67490.0
2023-08-01 13:00:00,50.1,50.12,50.09,50.09,85514.0,46.244,46.2625,46.2348,46.2348,85514.0
2023-08-01 13:30:00,50.1,50.1,50.07,50.08,110636.0,46.244,46.244,46.2163,46.2256,110636.0
2023-08-01 14:00:00,50.08,50.11,50.07,50.11,166072.0,46.2256,46.2533,46.2163,46.2533,166072.0
2023-08-01 14:30:00,50.11,50.11,50.07,50.08,113548.0,46.2533,46.2533,46.2163,46.2256,113548.0
2023-08-01 15:00:00,50.08,50.09,50.07,50.09,101178.0,46.2256,46.2348,46.2163,46.2348,101178.0
2023-08-01 15:30:00,50.08,50.11,50.08,50.11,215736.0,46.2256,46.2533,46.2256,46.2533,215736.0
2023-08-02 09:30:00,49.92,49.97,49.9,49.94,146666.0,46.0779,46.124,46.0594,46.0964,146666.0
2023-08-02 10:00:00,49.94,49.94,49.86,49.88,107118.0,46.0964,46.0964,46.0225,46.041,107118.0
2023-08-02 10:30:00,49.88,49.9,49.82,49.83,167732.0,46.041,46.0594,45.9856,45.9948,167732.0
2023-08-02 11:00:00,49.82,49.83,49.79,49.82,138400.0,45.9856,45.9948,45.9579,45.9856,138400.0
2023-08-02 11:30:00,49.82,49.87,49.81,49.85,186427.0,45.9856,46.0317,45.9764,46.0133,186427.0
2023-08-02 12:00:00,49.85,49.89,49.85,49.89,77866.0,46.0133,46.0502,46.0133,46.0502,77866.0
2023-08-02 12:30:00,49.89,49.9,49.87,49.88,85037.0,46.0502,46.0594,46.0317,46.041,85037.0
2023-08-02 13:00:00,49.89,49.94,49.88,49.94,99835.0,46.0502,46.0964,46.041,46.0964,99835.0
2023-08-02 13:30:00,49.94,49.96,49.93,49.93,74925.0,46.0964,46.1148,46.0871,46.0871,74925.0
2023-08-02 14:00:00,49.93,49.94,49.9,49.91,134650.0,46.0871,46.0964,46.0594,46.0687,134650.0
2023-08-02 14:30:00,49.91,49.91,49.9,49.91,151034.0,46.0687,46.0687,46.0594,46.0687,151034.0
2023-08-02 15:00:00,49.91,49.91,49.9,49.91,102724.0,46.0687,46.0687,46.0594,46.0687,102724.0
2023-08-02 15:30:00,49.91,49.96,49.9,49.96,251464.0,46.0687,46.1148,46.0594,46.1148,251464.0
2023-08-03 09:30:00,49.7,49.7,49.6,49.61,365004.0,45.8748,45.8748,45.7825,45.7918,365004.0
2023-08-03 10:00:00,49.62,49.68,49.61,49.64,161103.0,45.801,45.8564,45.7918,45.8194,161103.0
2023-08-03 10:30:00,49.64,49.65,49.6,49.63,115880.0,45.8194,45.8287,45.7825,45.8102,115880.0
2023-08-03 11:00:00,49.64,49.71,49.63,49.68,79408.0,45.8194,45.8841,45.8102,45.8564,79408.0
2023-08-03 11:30:00,49.68,49.69,49.61,49.62,84201.0,45.8564,45.8656,45.7918,45.801,84201.0
2023-08-03 12:00:00,49.61,49.67,49.6,49.66,106008.0,45.7918,45.8471,45.7825,45.8379,106008.0
2023-08-03 12:30:00,49.66,49.71,49.65,49.71,108838.0,45.8379,45.8841,45.8287,45.8841,108838.0
2023-08-03 13:00:00,49.71,49.71,49.66,49.66,122684.0,45.8841,45.8841,45.8379,45.8379,122684.0
2023-08-03 13:30:00,49.66,49.68,49.65,49.66,98470.0,45.8379,45.8564,45.8287,45.8379,98470.0
2023-08-03 14:00:00,49.66,49.7,49.66,49.69,87102.0,45.8379,45.8748,45.8379,45.8656,87102.0
2023-08-03 14:30:00,49.68,49.69,49.66,49.67,255959.0,45.8564,45.8656,45.8379,45.8471,255959.0
2023-08-03 15:00:00,49.67,49.68,49.63,49.65,162032.0,45.8471,45.8564,45.8102,45.8287,162032.0
2023-08-03 15:30:00,49.65,49.65,49.63,49.65,245168.0,45.8287,45.8287,45.8102,45.8287,245168.0
2023-08-04 09:30:00,49.86,49.99,49.84,49.95,251849.0,46.0225,46.1425,46.0041,46.1056,251849.0
2023-08-04 10:00:00,49.95,50.03,49.95,50.01,140054.0,46.1056,46.1794,46.1056,46.161,140054.0
2023-08-04 10:30:00,50.01,50.04,49.99,50.0,119344.0,46.161,46.1887,46.1425,46.1517,119344.0
2023-08-04 11:00:00,50.0,50.06,49.99,50.04,99672.0,46.1517,46.2071,46.1425,46.1887,99672.0
2023-08-04 11:30:00,50.04,50.09,50.03,50.06,85378.0,46.1887,46.2348,46.1794,46.2071,85378.0
2023-08-04 12:00:00,50.07,50.1,50.06,50.09,85840.0,46.2163,46.244,46.2071,46.2348,85840.0
2023-08-04 12:30:00,50.09,50.12,50.09,50.11,78626.0,46.2348,46.2625,46.2348,46.2533,78626.0
2023-08-04 13:00:00,50.11,50.11,50.07,50.08,97120.0,46.2533,46.2533,46.2163,46.2256,97120.0
2023-08-04 13:30:00,50.08,50.09,50.07,50.09,67087.0,46.2256,46.2348,46.2163,46.2348,67087.0
2023-08-04 14:00:00,50.08,50.09,50.04,50.05,141851.0,46.2256,46.2348,46.1887,46.1979,141851.0
2023-08-04 14:30:00,50.05,50.09,50.05,50.09,133056.0,46.1979,46.2348,46.1979,46.2348,133056.0
2023-08-04 15:00:00,50.08,50.13,50.08,50.13,83097.0,46.2256,46.2717,46.2256,46.2717,83097.0
2023-08-04 15:30:00,50.13,50.14,50.1,50.11,189832.0,46.2717,46.281,46.244,46.2533,189832.0
2023-08-07 09:30:00,50.1,50.11,50.04,50.04,152676.0,46.244,46.2533,46.1887,46.1887,152676.0
2023-08-07 10:00:00,50.04,50.09,50.02,50.08,148222.0,46.1887,46.2348,46.1702,46.2256,148222.0
2023-08-07 10:30:00,50.08,50.09,50.01,50.02,139709.0,46.2256,46.2348,46.161,46.1702,139709.0
2023-08-07 11:00:00,50.01,50.05,50.0,50.03,93647.0,46.161,46.1979,46.1517,46.1794,93647.0
2023-08-07 11:30:00,50.03,50.03,50.0,50.01,258731.0,46.1794,46.1794,46.1517,46.161,258731.0
2023-08-07 12:00:00,50.01,50.03,50.0,50.03,467135.0,46.161,46.1794,46.1517,46.1794,467135.0
2023-08-07 12:30:00,50.03,50.06,50.02,50.05,102659.0,46.1794,46.2071,46.1702,46.1979,102659.0
2023-08-07 13:00:00,50.05,50.06,50.04,50.05,92752.0,46.1979,46.2071,46.1887,46.1979,92752.0
2023-08-07 13:30:00,50.05,50.07,50.04,50.07,92613.0,46.1979,46.2163,46.1887,46.2163,92613.0
2023-08-07 14:00:00,50.07,50.1,50.07,50.09,114111.0,46.2163,46.244,46.2163,46.2348,114111.0
2023-08-07 14:30:00,50.09,50.1,50.08,50.09,141484.0,46.2348,46.244,46.2256,46.2348,141484.0
2023-08-07 15:00:00,50.09,50.1,50.07,50.07,122931.0,46.2348,46.244,46.2163,46.2163,122931.0
2023-08-07 15:30:00,50.07,50.08,50.05,50.06,258095.0,46.2163,46.2256,46.1979,46.2071,258095.0
2023-08-08 09:30:00,50.2,50.27,50.2,50.25,156382.0,46.3363,46.401,46.3363,46.3825,156382.0
2023-08-08 10:00:00,50.24,50.25,50.21,50.23,403851.0,46.3733,46.3825,46.3456,46.364,403851.0
2023-08-08 10:30:00,50.23,50.25,50.21,50.22,158417.0,46.364,46.3825,46.3456,46.3548,158417.0
2023-08-08 11:00:00,50.22,50.22,50.17,50.18,133017.0,46.3548,46.3548,46.3087,46.3179,133017.0
2023-08-08 11:30:00,50.18,50.19,50.17,50.19,122404.0,46.3179,46.3271,46.3087,46.3271,122404.0
2023-08-08 12:00:00,50.18,50.19,50.16,50.19,83437.0,46.3179,46.3271,46.2994,46.3271,83437.0
2023-08-08 12:30:00,50.19,50.19,50.16,50.17,103080.0,46.3271,46.3271,46.2994,46.3087,103080.0
2023-08-08 13:00:00,50.17,50.2,50.16,50.19,156247.0,46.3087,46.3363,46.2994,46.3271,156247.0
2023-08-08 13:30:00,50.18,50.21,50.18,50.2,204657.0,46.3179,46.3456,46.3179,46.3363,204657.0
2023-08-08 14:00:00,50.2,50.2,50.16,50.17,97089.0,46.3363,46.3363,46.2994,46.3087,97089.0
2023-08-08 14:30:00,50.17,50.19,50.15,50.18,205329.0,46.3087,46.3271,46.2902,46.3179,205329.0
2023-08-08 15:00:00,50.18,50.2,50.18,50.2,146511.0,46.3179,46.3363,46.3179,46.3363,146511.0
2023-08-08 15:30:00,50.2,50.21,50.18,50.21,262337.0,46.3363,46.3456,46.3179,46.3456,262337.0
2023-08-09 09:30:00,50.24,50.26,50.17,50.2,130891.0,46.3733,46.3917,46.3087,46.3363,130891.0
2023-08-09 10:00:00,50.2,50.26,50.19,50.25,131159.0,46.3363,46.3917,46.3271,46.3825,131159.0
2023-08-09 10:30:00,50.26,50.26,50.22,50.23,568404.0,46.3917,46.3917,46.3548,46.364,568404.0
2023-08-09 11:00:00,50.23,50.25,50.21,50.23,204697.0,46.364,46.3825,46.3456,46.364,204697.0
2023-08-09 11:30:00,50.22,50.24,50.2,50.22,115793.0,46.3548,46.3733,46.3363,46.3548,115793.0
2023-08-09 12:00:00,50.22,50.26,50.21,50.24,83394.0,46.3548,46.3917,46.3456,46.3733,83394.0
2023-08-09 12:30:00,50.25,50.26,50.21,50.22,85825.0,46.3825,46.3917,46.3456,46.3548,85825.0
2023-08-09 13:00:00,50.22,50.28,50.2,50.22,89796.0,46.3548,46.4102,46.3363,46.3548,89796.0
2023-08-09 13:30:00,50.22,50.26,50.19,50.23,823310.0,46.3548,46.3917,46.3271,46.364,823310.0
2023-08-09 14:00:00,50.23,50.25,50.2,50.22,1254158.0,46.364,46.3825,46.3363,46.3548,1254158.0
2023-08-09 14:30:00,50.22,50.22,50.19,50.22,85813.0,46.3548,46.3548,46.3271,46.3548,85813.0
2023-08-09 15:00:00,50.22,50.23,50.19,50.21,135266.0,46.3548,46.364,46.3271,46.3456,135266.0
2023-08-09 15:30:00,50.2,50.21,50.19,50.2,217851.0,46.3363,46.3456,46.3271,46.3363,217851.0
2023-08-10 09:30:00,50.29,50.36,50.26,50.33,469363.0,46.4194,46.484,46.3917,46.4563,469363.0
2023-08-10 10:00:00,50.33,50.36,50.29,50.31,312261.0,46.4563,46.484,46.4194,46.4379,312261.0
2023-08-10 10:30:00,50.3,50.33,50.25,50.26,101231.0,46.4286,46.4563,46.3825,46.3917,101231.0
2023-08-10 11:00:00,50.26,50.26,50.19,50.23,34696.0,46.3917,46.3917,46.3271,46.364,34696.0
2023-08-10 11:30:00,50.23,50.24,50.21,50.23,57355.0,46.364,46.3733,46.3456,46.364,57355.0
2023-08-10 12:00:00,50.23,50.23,50.19,50.2,88913.0,46.364,46.364,46.3271,46.3363,88913.0
2023-08-10 12:30:00,50.21,50.24,50.2,50.22,73132.0,46.3456,46.3733,46.3363,46.3548,73132.0
2023-08-10 13:00:00,50.22,50.23,50.09,50.1,49998.0,46.3548,46.364,46.2348,46.244,49998.0
2023-08-10 13:30:00,50.09,50.09,49.95,49.96,97719.0,46.2348,46.2348,46.1056,46.1148,97719.0
2023-08-10 14:00:00,49.96,49.99,49.94,49.97,60022.0,46.1148,46.1425,46.0964,46.124,60022.0
2023-08-10 14:30:00,49.97,50.0,49.96,49.98,138953.0,46.124,46.1517,46.1148,46.1333,138953.0
2023-08-10 15:00:00,49.99,49.99,49.96,49.96,74529.0,46.1425,46.1425,46.1148,46.1148,74529.0
2023-08-10 15:30:00,49.96,49.97,49.94,49.94,198262.0,46.1148,46.124,46.0964,46.0964,198262.0
2023-08-11 09:30:00,49.78,49.82,49.75,49.79,159345.0,45.9487,45.9856,45.921,45.9579,159345.0
2023-08-11 10:00:00,49.83,49.89,49.82,49.89,48489.0,45.9948,46.0502,45.9856,46.0502,48489.0
2023-08-11 10:30:00,49.87,49.92,49.85,49.89,67051.0,46.0317,46.0779,46.0133,46.0502,67051.0
2023-08-11 11:00:00,49.89,49.89,49.81,49.82,32129.0,46.0502,46.0502,45.9764,45.9856,32129.0
2023-08-11 11:30:00,49.81,49.83,49.76,49.8,37636.0,45.9764,45.9948,45.9302,45.9671,37636.0
2023-08-11 12:00:00,49.81,49.84,49.8,49.81,17890.0,45.9764,46.0041,45.9671,45.9764,17890.0
2023-08-11 12:30:00,49.81,49.82,49.77,49.77,143980.0,45.9764,45.9856,45.9394,45.9394,143980.0
2023-08-11 13:00:00,49.77,49.81,49.77,49.8,198827.0,45.9394,45.9764,45.9394,45.9671,198827.0
2023-08-11 13:30:00,49.81,49.81,49.76,49.76,73556.0,45.9764,45.9764,45.9302,45.9302,73556.0
2023-08-11 14:00:00,49.78,49.79,49.77,49.78,66434.0,45.9487,45.9579,45.9394,45.9487,66434.0
2023-08-11 14:30:00,49.79,49.8,49.77,49.78,145293.0,45.9579,45.9671,45.9394,45.9487,145293.0
2023-08-11 15:00:00,49.77,49.78,49.76,49.78,19675.0,45.9394,45.9487,45.9302,45.9487,19675.0
2023-08-11 15:30:00,49.77,49.78,49.75,49.76,46077.0,45.9394,45.9487,45.921,45.9302,46077.0
2023-08-14 09:30:00,49.72,49.72,49.6,49.61,428659.0,45.8933,45.8933,45.7825,45.7918,428659.0
2023-08-14 10:00:00,49.61,49.66,49.59,49.64,77536.0,45.7918,45.8379,45.7733,45.8194,77536.0
2023-08-14 10:30:00,49.64,49.71,49.62,49.69,65659.0,45.8194,45.8841,45.801,45.8656,65659.0
2023-08-14 11:00:00,49.69,49.75,49.68,49.75,64214.0,45.8656,45.921,45.8564,45.921,64214.0
2023-08-14 11:30:00,49.74,49.76,49.71,49.75,45649.0,45.9117,45.9302,45.8841,45.921,45649.0
2023-08-14 12:00:00,49.74,49.8,49.73,49.79,50523.0,45.9117,45.9671,45.9025,45.9579,50523.0
2023-08-14 12:30:00,49.79,49.8,49.77,49.77,67534.0,45.9579,45.9671,45.9394,45.9394,67534.0
2023-08-14 13:00:00,49.77,49.78,49.75,49.78,84387.0,45.9394,45.9487,45.921,45.9487,84387.0
2023-08-14 13:30:00,49.78,49.78,49.74,49.74,83841.0,45.9487,45.9487,45.9117,45.9117,83841.0
2023-08-14 14:00:00,49.75,49.75,49.72,49.73,84348.0,45.921,45.921,45.8933,45.9025,84348.0
2023-08-14 14:30:00,49.73,49.73,49.68,49.69,138892.0,45.9025,45.9025,45.8564,45.8656,138892.0
2023-08-14 15:00:00,49.69,49.7,49.68,49.7,62209.0,45.8656,45.8748,45.8564,45.8748,62209.0
2023-08-14 15:30:00,49.7,49.71,49.68,49.71,119019.0,45.8748,45.8841,45.8564,45.8841,119019.0
2023-08-15 09:30:00,49.64,49.7,49.58,49.68,108265.0,45.8194,45.8748,45.7641,45.8564,108265.0
2023-08-15 10:00:00,49.67,49.74,49.67,49.69,33990.0,45.8471,45.9117,45.8471,45.8656,33990.0
2023-08-15 10:30:00,49.7,49.73,49.68,49.71,36500.0,45.8748,45.9025,45.8564,45.8841,36500.0
2023-08-15 11:00:00,49.7,49.7,49.65,49.68,39848.0,45.8748,45.8748,45.8287,45.8564,39848.0
2023-08-15 11:30:00,49.69,49.7,49.67,49.7,33495.0,45.8656,45.8748,45.8471,45.8748,33495.0
2023-08-15 12:00:00,49.7,49.7,49.63,49.63,80975.0,45.8748,45.8748,45.8102,45.8102,80975.0
2023-08-15 12:30:00,49.63,49.63,49.59,49.6,35814.0,45.8102,45.8102,45.7733,45.7825,35814.0
2023-08-15 13:00:00,49.59,49.62,49.59,49.62,24637.0,45.7733,45.801,45.7733,45.801,24637.0
2023-08-15 13:30:00,49.61,49.63,49.6,49.63,67700.0,45.7918,45.8102,45.7825,45.8102,67700.0
2023-08-15 14:00:00,49.63,49.64,49.59,49.6,88469.0,45.8102,45.8194,45.7733,45.7825,88469.0
2023-08-15 14:30:00,49.6,49.61,49.55,49.55,90223.0,45.7825,45.7918,45.7364,45.7364,90223.0
2023-08-15 15:00:00,49.55,49.59,49.55,49.57,55011.0,45.7364,45.7733,45.7364,45.7548,55011.0
2023-08-15 15:30:00,49.57,49.57,49.54,49.54,65957.0,45.7548,45.7548,45.7271,45.7271,65957.0
2023-08-16 09:30:00,49.55,49.61,49.52,49.55,80443.0,45.7364,45.7918,45.7087,45.7364,80443.0
2023-08-16 10:00:00,49.55,49.63,49.55,49.63,178499.0,45.7364,45.8102,45.7364,45.8102,178499.0
2023-08-16 10:30:00,49.63,49.63,49.58,49.61,137281.0,45.8102,45.8102,45.7641,45.7918,137281.0
2023-08-16 11:00:00,49.59,49.6,49.55,49.55,92104.0,45.7733,45.7825,45.7364,45.7364,92104.0
2023-08-16 11:30:00,49.55,49.55,49.48,49.49,197968.0,45.7364,45.7364,45.6718,45.681,197968.0
2023-08-16 12:00:00,49.49,49.52,49.46,49.47,175354.0,45.681,45.7087,45.6533,45.6625,175354.0
2023-08-16 12:30:00,49.47,49.48,49.44,49.45,43004.0,45.6625,45.6718,45.6348,45.6441,43004.0
2023-08-16 13:00:00,49.44,49.45,49.42,49.43,233986.0,45.6348,45.6441,45.6164,45.6256,233986.0
2023-08-16 13:30:00,49.42,49.47,49.41,49.45,51355.0,45.6164,45.6625,45.6071,45.6441,51355.0
2023-08-16 14:00:00,49.44,49.47,49.4,49.44,167869.0,45.6348,45.6625,45.5979,45.6348,167869.0
2023-08-16 14:30:00,49.44,49.46,49.38,49.39,103339.0,45.6348,45.6533,45.5795,45.5887,103339.0
2023-08-16 15:00:00,49.38,49.39,49.32,49.35,243257.0,45.5795,45.5887,45.5241,45.5518,243257.0
2023-08-16 15:30:00,49.34,49.39,49.34,49.36,242490.0,45.5425,45.5887,45.5425,45.561,242490.0
2023-08-17 09:30:00,49.38,49.39,49.3,49.31,41328.0,45.5795,45.5887,45.5056,45.5148,41328.0
2023-08-17 10:00:00,49.31,49.32,49.26,49.28,55887.0,45.5148,45.5241,45.4687,45.4872,55887.0
2023-08-17 10:30:00,49.26,49.3,49.24,49.29,75207.0,45.4687,45.5056,45.4502,45.4964,75207.0
2023-08-17 11:00:00,49.29,49.3,49.25,49.26,66272.0,45.4964,45.5056,45.4595,45.4687,66272.0
2023-08-17 11:30:00,49.26,49.26,49.2,49.22,24200.0,45.4687,45.4687,45.4133,45.4318,24200.0
2023-08-17 12:00:00,49.22,49.26,49.19,49.24,30435.0,45.4318,45.4687,45.4041,45.4502,30435.0
2023-08-17 12:30:00,49.24,49.25,49.23,49.25,56131.0,45.4502,45.4595,45.441,45.4595,56131.0
2023-08-17 13:00:00,49.25,49.25,49.22,49.23,65754.0,45.4595,45.4595,45.4318,45.441,65754.0
2023-08-17 13:30:00,49.22,49.23,49.18,49.19,40187.0,45.4318,45.441,45.3948,45.4041,40187.0
2023-08-17 14:00:00,49.19,49.23,49.18,49.22,29065.0,45.4041,45.441,45.3948,45.4318,29065.0
2023-08-17 14:30:00,49.22,49.24,49.21,49.23,86398.0,45.4318,45.4502,45.4225,45.441,86398.0
2023-08-17 15:00:00,49.23,49.28,49.22,49.28,79922.0,45.441,45.4872,45.4318,45.4872,79922.0
2023-08-17 15:30:00,49.28,49.29,49.26,49.28,241823.0,45.4872,45.4964,45.4687,45.4872,241823.0
2023-08-18 09:30:00,49.32,49.42,49.28,49.4,51402.0,45.5241,45.6164,45.4872,45.5979,51402.0
2023-08-18 10:00:00,49.39,49.45,49.38,49.43,141999.0,45.5887,45.6441,45.5795,45.6256,141999.0
2023-08-18 10:30:00,49.43,49.48,49.41,49.48,32895.0,45.6256,45.6718,45.6071,45.6718,32895.0
2023-08-18 11:00:00,49.48,49.48,49.44,49.46,41363.0,45.6718,45.6718,45.6348,45.6533,41363.0
2023-08-18 11:30:00,49.45,49.48,49.45,49.48,37693.0,45.6441,45.6718,45.6441,45.6718,37693.0
2023-08-18 12:00:00,49.48,49.5,49.47,49.5,76013.0,45.6718,45.6902,45.6625,45.6902,76013.0
2023-08-18 12:30:00,49.49,49.5,49.47,49.48,121913.0,45.681,45.6902,45.6625,45.6718,121913.0
2023-08-18 13:00:00,49.48,49.49,49.44,49.44,326266.0,45.6718,45.681,45.6348,45.6348,326266.0
2023-08-18 13:30:00,49.44,49.46,49.42,49.45,53722.0,45.6348,45.6533,45.6164,45.6441,53722.0
2023-08-18 14:00:00,49.45,49.46,49.42,49.43,64300.0,45.6441,45.6533,45.6164,45.6256,64300.0
2023-08-18 14:30:00,49.43,49.45,49.42,49.45,205355.0,45.6256,45.6441,45.6164,45.6441,205355.0
2023-08-18 15:00:00,49.44,49.45,49.41,49.43,84791.0,45.6348,45.6441,45.6071,45.6256,84791.0
2023-08-18 15:30:00,49.44,49.46,49.43,49.45,59712.0,45.6348,45.6533,45.6256,45.6441,59712.0
2023-08-21 09:30:00,49.27,49.3,49.24,49.26,120326.0,45.4779,45.5056,45.4502,45.4687,120326.0
2023-08-21 10:00:00,49.25,49.26,49.14,49.16,201203.0,45.4595,45.4687,45.3579,45.3764,201203.0
2023-08-21 10:30:00,49.16,49.2,49.15,49.19,45978.0,45.3764,45.4133,45.3672,45.4041,45978.0
2023-08-21 11:00:00,49.18,49.19,49.15,49.18,24571.0,45.3948,45.4041,45.3672,45.3948,24571.0
2023-08-21 11:30:00,49.18,49.19,49.15,49.19,34226.0,45.3948,45.4041,45.3672,45.4041,34226.0
2023-08-21 12:00:00,49.19,49.21,49.18,49.21,33560.0,45.4041,45.4225,45.3948,45.4225,33560.0
2023-08-21 12:30:00,49.21,49.22,49.19,49.21,30032.0,45.4225,45.4318,45.4041,45.4225,30032.0
2023-08-21 13:00:00,49.21,49.22,49.18,49.2,24377.0,45.4225,45.4318,45.3948,45.4133,24377.0
2023-08-21 13:30:00,49.2,49.22,49.19,49.22,33134.0,45.4133,45.4318,45.4041,45.4318,33134.0
2023-08-21 14:00:00,49.22,49.23,49.21,49.23,38857.0,45.4318,45.441,45.4225,45.441,38857.0
2023-08-21 14:30:00,49.23,49.23,49.19,49.2,133810.0,45.441,45.441,45.4041,45.4133,133810.0
2023-08-21 15:00:00,49.21,49.23,49.2,49.23,62358.0,45.4225,45.441,45.4133,45.441,62358.0
2023-08-21 15:30:00,49.23,49.23,49.21,49.22,65290.0,45.441,45.441,45.4225,45.4318,65290.0
2023-08-22 09:30:00,49.22,49.22,49.15,49.16,47945.0,45.4318,45.4318,45.3672,45.3764,47945.0
2023-08-22 10:00:00,49.17,49.23,49.17,49.2,326450.0,45.3856,45.441,45.3856,45.4133,326450.0
2023-08-22 10:30:00,49.2,49.26,49.19,49.24,234138.0,45.4133,45.4687,45.4041,45.4502,234138.0
2023-08-22 11:00:00,49.24,49.27,49.23,49.26,73214.0,45.4502,45.4779,45.441,45.4687,73214.0
2023-08-22 11:30:00,49.26,49.32,49.26,49.29,71781.0,45.4687,45.5241,45.4687,45.4964,71781.0
2023-08-22 12:00:00,49.29,49.29,49.27,49.28,54111.0,45.4964,45.4964,45.4779,45.4872,54111.0
2023-08-22 12:30:00,49.28,49.28,49.27,49.28,74440.0,45.4872,45.4872,45.4779,45.4872,74440.0
2023-08-22 13:00:00,49.27,49.29,49.27,49.29,82533.0,45.4779,45.4964,45.4779,45.4964,82533.0
2023-08-22 13:30:00,49.29,49.3,49.28,49.29,60898.0,45.4964,45.5056,45.4872,45.4964,60898.0
2023-08-22 14:00:00,49.29,49.29,49.25,49.26,53769.0,45.4964,45.4964,45.4595,45.4687,53769.0
2023-08-22 14:30:00,49.26,49.26,49.24,49.25,128832.0,45.4687,45.4687,45.4502,45.4595,128832.0
2023-08-22 15:00:00,49.25,49.26,49.23,49.24,156879.0,45.4595,45.4687,45.441,45.4502,156879.0
2023-08-22 15:30:00,49.24,49.25,49.23,49.24,77501.0,45.4502,45.4595,45.441,45.4502,77501.0
2023-08-23 09:30:00,49.52,49.66,49.51,49.65,182251.0,45.7087,45.8379,45.6994,45.8287,182251.0
2023-08-23 10:00:00,49.64,49.64,49.6,49.62,625206.0,45.8194,45.8194,45.7825,45.801,625206.0
2023-08-23 10:30:00,49.62,49.63,49.6,49.61,82281.0,45.801,45.8102,45.7825,45.7918,82281.0
2023-08-23 11:00:00,49.61,49.64,49.61,49.64,132013.0,45.7918,45.8194,45.7918,45.8194,132013.0
2023-08-23 11:30:00,49.64,49.69,49.63,49.68,160635.0,45.8194,45.8656,45.8102,45.8564,160635.0
2023-08-23 12:00:00,49.68,49.69,49.67,49.68,43343.0,45.8564,45.8656,45.8471,45.8564,43343.0
2023-08-23 12:30:00,49.68,49.71,49.67,49.71,41476.0,45.8564,45.8841,45.8471,45.8841,41476.0
2023-08-23 13:00:00,49.7,49.78,49.68,49.75,75595.0,45.8748,45.9487,45.8564,45.921,75595.0
2023-08-23 13:30:00,49.75,49.77,49.74,49.75,34679.0,45.921,45.9394,45.9117,45.921,34679.0
2023-08-23 14:00:00,49.75,49.75,49.71,49.72,44775.0,45.921,45.921,45.8841,45.8933,44775.0
2023-08-23 14:30:00,49.71,49.73,49.69,49.72,253327.0,45.8841,45.9025,45.8656,45.8933,253327.0
2023-08-23 15:00:00,49.72,49.75,49.71,49.74,66177.0,45.8933,45.921,45.8841,45.9117,66177.0
2023-08-23 15:30:00,49.75,49.76,49.73,49.75,123440.0,45.921,45.9302,45.9025,45.921,123440.0
2023-08-24 09:30:00,49.67,49.72,49.63,49.71,155723.0,45.8471,45.8933,45.8102,45.8841,155723.0
2023-08-24 10:00:00,49.71,49.73,49.67,49.67,269082.0,45.8841,45.9025,45.8471,45.8471,269082.0
2023-08-24 10:30:00,49.67,49.69,49.64,49.66,184084.0,45.8471,45.8656,45.8194,45.8379,184084.0
2023-08-24 11:00:00,49.66,49.66,49.63,49.65,95156.0,45.8379,45.8379,45.8102,45.8287,95156.0
2023-08-24 11:30:00,49.65,49.65,49.62,49.64,79169.0,45.8287,45.8287,45.801,45.8194,79169.0
2023-08-24 12:00:00,49.63,49.63,49.61,49.62,748187.0,45.8102,45.8102,45.7918,45.801,748187.0
2023-08-24 12:30:00,49.62,49.65,49.61,49.65,218429.0,45.801,45.8287,45.7918,45.8287,218429.0
2023-08-24 13:00:00,49.66,49.67,49.65,49.66,176803.0,45.8379,45.8471,45.8287,45.8379,176803.0
2023-08-24 13:30:00,49.66,49.67,49.61,49.63,616437.0,45.8379,45.8471,45.7918,45.8102,616437.0
2023-08-24 14:00:00,49.64,49.64,49.6,49.62,120872.0,45.8194,45.8194,45.7825,45.801,120872.0
2023-08-24 14:30:00,49.62,49.63,49.61,49.62,217084.0,45.801,45.8102,45.7918,45.801,217084.0
2023-08-24 15:00:00,49.62,49.63,49.61,49.63,115435.0,45.801,45.8102,45.7918,45.8102,115435.0
2023-08-24 15:30:00,49.63,49.63,49.58,49.59,203868.0,45.8102,45.8102,45.7641,45.7733,203868.0
2023-08-25 09:30:00,49.59,49.63,49.56,49.62,122688.0,45.7733,45.8102,45.7456,45.801,122688.0
2023-08-25 10:00:00,49.61,49.71,49.54,49.54,175291.0,45.7918,45.8841,45.7271,45.7271,175291.0
2023-08-25 10:30:00,49.51,49.52,49.43,49.44,109070.0,45.6994,45.7087,45.6256,45.6348,109070.0
2023-08-25 11:00:00,49.44,49.58,49.44,49.57,165583.0,45.6348,45.7641,45.6348,45.7548,165583.0
2023-08-25 11:30:00,49.57,49.59,49.53,49.54,83055.0,45.7548,45.7733,45.7179,45.7271,83055.0
2023-08-25 12:00:00,49.53,49.57,49.53,49.56,51123.0,45.7179,45.7548,45.7179,45.7456,51123.0
2023-08-25 12:30:00,49.57,49.6,49.55,49.59,34862.0,45.7548,45.7825,45.7364,45.7733,34862.0
2023-08-25 13:00:00,49.6,49.6,49.57,49.6,39248.0,45.7825,45.7825,45.7548,45.7825,39248.0
2023-08-25 13:30:00,49.6,49.6,49.57,49.59,57396.0,45.7825,45.7825,45.7548,45.7733,57396.0
2023-08-25 14:00:00,49.59,49.63,49.59,49.63,222117.0,45.7733,45.8102,45.7733,45.8102,222117.0
2023-08-25 14:30:00,49.63,49.63,49.6,49.6,186562.0,45.8102,45.8102,45.7825,45.7825,186562.0
2023-08-25 15:00:00,49.6,49.6,49.57,49.59,39579.0,45.7825,45.7825,45.7548,45.7733,39579.0
2023-08-25 15:30:00,49.59,49.6,49.58,49.59,75715.0,45.7733,45.7825,45.7641,45.7733,75715.0
2023-08-28 09:30:00,49.75,49.75,49.68,49.69,95615.0,45.921,45.921,45.8564,45.8656,95615.0
2023-08-28 10:00:00,49.69,49.69,49.64,49.68,67675.0,45.8656,45.8656,45.8194,45.8564,67675.0
2023-08-28 10:30:00,49.69,49.69,49.64,49.65,27549.0,45.8656,45.8656,45.8194,45.8287,27549.0
2023-08-28 11:00:00,49.65,49.68,49.63,49.67,41461.0,45.8287,45.8564,45.8102,45.8471,41461.0
2023-08-28 11:30:00,49.68,49.7,49.67,49.69,57291.0,45.8564,45.8748,45.8471,45.8656,57291.0
2023-08-28 12:00:00,49.69,49.72,49.69,49.71,171515.0,45.8656,45.8933,45.8656,45.8841,171515.0
2023-08-28 12:30:00,49.71,49.74,49.7,49.72,183709.0,45.8841,45.9117,45.8748,45.8933,183709.0
2023-08-28 13:00:00,49.71,49.73,49.7,49.72,63923.0,45.8841,45.9025,45.8748,45.8933,63923.0
2023-08-28 13:30:00,49.72,49.74,49.72,49.73,168743.0,45.8933,45.9117,45.8933,45.9025,168743.0
2023-08-28 14:00:00,49.73,49.74,49.72,49.73,92903.0,45.9025,45.9117,45.8933,45.9025,92903.0
2023-08-28 14:30:00,49.73,49.75,49.72,49.75,116122.0,45.9025,45.921,45.8933,45.921,116122.0
2023-08-28 15:00:00,49.75,49.76,49.74,49.75,128096.0,45.921,45.9302,45.9117,45.921,128096.0
2023-08-28 15:30:00,49.75,49.76,49.73,49.75,101156.0,45.921,45.9302,45.9025,45.921,101156.0
2023-08-29 09:30:00,49.71,49.73,49.69,49.71,199649.0,45.8841,45.9025,45.8656,45.8841,199649.0
2023-08-29 10:00:00,49.76,49.96,49.74,49.95,91356.0,45.9302,46.1148,45.9117,46.1056,91356.0
2023-08-29 10:30:00,49.97,49.98,49.89,49.92,87614.0,46.124,46.1333,46.0502,46.0779,87614.0
2023-08-29 11:00:00,49.92,49.96,49.91,49.95,39180.0,46.0779,46.1148,46.0687,46.1056,39180.0
2023-08-29 11:30:00,49.96,50.02,49.95,50.01,19299.0,46.1148,46.1702,46.1056,46.161,19299.0
2023-08-29 12:00:00,50.01,50.04,50.01,50.03,26869.0,46.161,46.1887,46.161,46.1794,26869.0
2023-08-29 12:30:00,50.03,50.05,50.01,50.02,84298.0,46.1794,46.1979,46.161,46.1702,84298.0
2023-08-29 13:00:00,50.02,50.08,50.01,50.06,38087.0,46.1702,46.2256,46.161,46.2071,38087.0
2023-08-29 13:30:00,50.06,50.08,50.04,50.06,79204.0,46.2071,46.2256,46.1887,46.2071,79204.0
2023-08-29 14:00:00,50.06,50.06,50.0,50.0,31312.0,46.2071,46.2071,46.1517,46.1517,31312.0
2023-08-29 14:30:00,50.0,50.04,49.99,50.04,114606.0,46.1517,46.1887,46.1425,46.1887,114606.0
2023-08-29 15:00:00,50.03,50.07,50.02,50.06,69790.0,46.1794,46.2163,46.1702,46.2071,69790.0
2023-08-29 15:30:00,50.06,50.08,50.05,50.06,97418.0,46.2071,46.2256,46.1979,46.2071,97418.0
2023-08-30 09:30:00,50.11,50.14,50.06,50.11,141949.0,46.2533,46.281,46.2071,46.2533,141949.0
2023-08-30 10:00:00,50.11,50.14,50.09,50.1,160558.0,46.2533,46.281,46.2348,46.244,160558.0
2023-08-30 10:30:00,50.1,50.1,50.05,50.05,188453.0,46.244,46.244,46.1979,46.1979,188453.0
2023-08-30 11:00:00,50.05,50.09,50.05,50.09,161456.0,46.1979,46.2348,46.1979,46.2348,161456.0
2023-08-30 11:30:00,50.09,50.1,50.07,50.09,374445.0,46.2348,46.244,46.2163,46.2348,374445.0
2023-08-30 12:00:00,50.09,50.09,50.06,50.08,3517842.0,46.2348,46.2348,46.2071,46.2256,3517842.0
2023-08-30 12:30:00,50.07,50.08,50.05,50.08,85557.0,46.2163,46.2256,46.1979,46.2256,85557.0
2023-08-30 13:00:00,50.08,50.1,50.07,50.09,43334.0,46.2256,46.244,46.2163,46.2348,43334.0
2023-08-30 13:30:00,50.09,50.1,50.07,50.08,194679.0,46.2348,46.244,46.2163,46.2256,194679.0
2023-08-30 14:00:00,50.08,50.09,50.06,50.07,53208.0,46.2256,46.2348,46.2071,46.2163,53208.0
2023-08-30 14:30:00,50.07,50.07,50.05,50.05,276921.0,46.2163,46.2163,46.1979,46.1979,276921.0
2023-08-30 15:00:00,50.05,50.06,50.03,50.04,68206.0,46.1979,46.2071,46.1794,46.1887,68206.0
2023-08-30 15:30:00,50.04,50.04,50.02,50.03,107532.0,46.1887,46.1887,46.1702,46.1794,107532.0
2023-08-31 09:30:00,50.09,50.14,50.06,50.12,214260.0,46.2348,46.281,46.2071,46.2625,214260.0
2023-08-31 10:00:00,50.13,50.16,50.11,50.15,81382.0,46.2717,46.2994,46.2533,46.2902,81382.0
2023-08-31 10:30:00,50.14,50.16,50.13,50.16,60071.0,46.281,46.2994,46.2717,46.2994,60071.0
2023-08-31 11:00:00,50.16,50.16,50.13,50.14,46575.0,46.2994,46.2994,46.2717,46.281,46575.0
2023-08-31 11:30:00,50.13,50.16,50.11,50.16,51119.0,46.2717,46.2994,46.2533,46.2994,51119.0
2023-08-31 12:00:00,50.16,50.17,50.15,50.16,98296.0,46.2994,46.3087,46.2902,46.2994,98296.0
2023-08-31 12:30:00,50.17,50.18,50.14,50.16,82892.0,46.3087,46.3179,46.281,46.2994,82892.0
2023-08-31 13:00:00,50.15,50.18,50.15,50.18,60130.0,46.2902,46.3179,46.2902,46.3179,60130.0
2023-08-31 13:30:00,50.18,50.18,50.15,50.16,45950.0,46.3179,46.3179,46.2902,46.2994,45950.0
2023-08-31 14:00:00,50.16,50.18,50.16,50.18,64927.0,46.2994,46.3179,46.2994,46.3179,64927.0
2023-08-31 14:30:00,50.18,50.18,50.13,50.15,119785.0,46.3179,46.3179,46.2717,46.2902,119785.0
2023-08-31 15:00:00,50.15,50.17,50.14,50.16,71985.0,46.2902,46.3087,46.281,46.2994,71985.0
2023-08-31 15:30:00,50.16,50.17,50.09,50.1,297132.0,46.2994,46.3087,46.2348,46.244,297132.0
2023-09-01 09:30:00,50.0,50.01,49.78,49.82,197457.0,46.3034,46.3127,46.0997,46.1367,197457.0
2023-09-01 10:00:00,49.81,49.83,49.73,49.76,151298.0,46.1275,46.146,46.0534,46.0812,151298.0
2023-09-01 10:30:00,49.74,49.74,49.68,49.71,40573.0,46.0626,46.0626,46.0071,46.0349,40573.0
2023-09-01 11:00:00,49.71,49.72,49.68,49.7,17723.0,46.0349,46.0441,46.0071,46.0256,17723.0
2023-09-01 11:30:00,49.7,49.7,49.67,49.68,32014.0,46.0256,46.0256,45.9978,46.0071,32014.0
2023-09-01 12:00:00,49.68,49.74,49.66,49.73,32017.0,46.0071,46.0626,45.9885,46.0534,32017.0
2023-09-01 12:30:00,49.72,49.77,49.71,49.77,25440.0,46.0441,46.0904,46.0349,46.0904,25440.0
2023-09-01 13:00:00,49.77,49.78,49.75,49.77,21298.0,46.0904,46.0997,46.0719,46.0904,21298.0
2023-09-01 13:30:00,49.76,49.77,49.73,49.75,51146.0,46.0812,46.0904,46.0534,46.0719,51146.0
2023-09-01 14:00:00,49.75,49.76,49.73,49.74,49439.0,46.0719,46.0812,46.0534,46.0626,49439.0
2023-09-01 14:30:00,49.73,49.76,49.73,49.75,73108.0,46.0534,46.0812,46.0534,46.0719,73108.0
2023-09-01 15:00:00,49.75,49.75,49.73,49.73,44408.0,46.0719,46.0719,46.0534,46.0534,44408.0
2023-09-01 15:30:00,49.73,49.74,49.71,49.72,115261.0,46.0534,46.0626,46.0349,46.0441,115261.0
2023-09-05 09:30:00,49.61,49.61,49.52,49.54,140230.0,45.9422,45.9422,45.8589,45.8774,140230.0
2023-09-05 10:00:00,49.54,49.54,49.49,49.53,94923.0,45.8774,45.8774,45.8311,45.8682,94923.0
2023-09-05 10:30:00,49.53,49.54,49.5,49.51,130495.0,45.8682,45.8774,45.8404,45.8496,130495.0
2023-09-05 11:00:00,49.51,49.54,49.48,49.48,90260.0,45.8496,45.8774,45.8219,45.8219,90260.0
2023-09-05 11:30:00,49.48,49.51,49.47,49.51,39852.0,45.8219,45.8496,45.8126,45.8496,39852.0
2023-09-05 12:00:00,49.51,49.53,49.5,49.51,78675.0,45.8496,45.8682,45.8404,45.8496,78675.0
2023-09-05 12:30:00,49.51,49.53,49.5,49.52,37973.0,45.8496,45.8682,45.8404,45.8589,37973.0
2023-09-05 13:00:00,49.52,49.52,49.48,49.49,24770.0,45.8589,45.8589,45.8219,45.8311,24770.0
2023-09-05 13:30:00,49.48,49.49,49.47,49.48,52746.0,45.8219,45.8311,45.8126,45.8219,52746.0
2023-09-05 14:00:00,49.48,49.5,49.47,49.49,35966.0,45.8219,45.8404,45.8126,45.8311,35966.0
2023-09-05 14:30:00,49.49,49.49,49.47,49.47,45127.0,45.8311,45.8311,45.8126,45.8126,45127.0
2023-09-05 15:00:00,49.47,49.49,49.46,49.48,56135.0,45.8126,45.8311,45.8033,45.8219,56135.0
2023-09-05 15:30:00,49.49,49.5,49.45,49.46,190315.0,45.8311,45.8404,45.7941,45.8033,190315.0
2023-09-06 09:30:00,49.48,49.48,49.42,49.46,198398.0,45.8219,45.8219,45.7663,45.8033,198398.0
2023-09-06 10:00:00,49.44,49.44,49.29,49.31,85244.0,45.7848,45.7848,45.6459,45.6644,85244.0
2023-09-06 10:30:00,49.31,49.33,49.3,49.32,136630.0,45.6644,45.6829,45.6552,45.6737,136630.0
2023-09-06 11:00:00,49.32,49.33,49.3,49.31,49467.0,45.6737,45.6829,45.6552,45.6644,49467.0
2023-09-06 11:30:00,49.31,49.34,49.29,49.32,39971.0,45.6644,45.6922,45.6459,45.6737,39971.0
2023-09-06 12:00:00,49.32,49.32,49.3,49.3,25747.0,45.6737,45.6737,45.6552,45.6552,25747.0
2023-09-06 12:30:00,49.3,49.31,49.29,49.3,50071.0,45.6552,45.6644,45.6459,45.6552,50071.0
2023-09-06 13:00:00,49.3,49.34,49.3,49.32,33040.0,45.6552,45.6922,45.6552,45.6737,33040.0
2023-09-06 13:30:00,49.32,49.34,49.31,49.33,229737.0,45.6737,45.6922,45.6644,45.6829,229737.0
2023-09-06 14:00:00,49.34,49.34,49.31,49.33,82404.0,45.6922,45.6922,45.6644,45.6829,82404.0
2023-09-06 14:30:00,49.33,49.36,49.32,49.36,145930.0,45.6829,45.7107,45.6737,45.7107,145930.0
2023-09-06 15:00:00,49.36,49.36,49.34,49.34,53149.0,45.7107,45.7107,45.6922,45.6922,53149.0
2023-09-06 15:30:00,49.34,49.35,49.32,49.33,84738.0,45.6922,45.7015,45.6737,45.6829,84738.0
2023-09-07 09:30:00,49.4,49.42,49.36,49.38,147861.0,45.7478,45.7663,45.7107,45.7292,147861.0
2023-09-07 10:00:00,49.38,49.4,49.38,49.4,263523.0,45.7292,45.7478,45.7292,45.7478,263523.0
2023-09-07 10:30:00,49.4,49.44,49.39,49.41,276401.0,45.7478,45.7848,45.7385,45.757,276401.0
2023-09-07 11:00:00,49.4,49.42,49.39,49.41,158267.0,45.7478,45.7663,45.7385,45.757,158267.0
2023-09-07 11:30:00,49.41,49.45,49.41,49.45,67188.0,45.757,45.7941,45.757,45.7941,67188.0
2023-09-07 12:00:00,49.45,49.47,49.45,49.46,51849.0,45.7941,45.8126,45.7941,45.8033,51849.0
2023-09-07 12:30:00,49.46,49.46,49.43,49.45,112400.0,45.8033,45.8033,45.7756,45.7941,112400.0
2023-09-07 13:00:00,49.45,49.46,49.44,49.46,236852.0,45.7941,45.8033,45.7848,45.8033,236852.0
2023-09-07 13:30:00,49.46,49.47,49.45,49.46,84420.0,45.8033,45.8126,45.7941,45.8033,84420.0
2023-09-07 14:00:00,49.46,49.48,49.45,49.48,50062.0,45.8033,45.8219,45.7941,45.8219,50062.0
2023-09-07 14:30:00,49.48,49.51,49.47,49.51,122913.0,45.8219,45.8496,45.8126,45.8496,122913.0
2023-09-07 15:00:00,49.51,49.51,49.47,49.48,49553.0,45.8496,45.8496,45.8126,45.8219,49553.0
2023-09-07 15:30:00,49.49,49.52,49.48,49.52,193465.0,45.8311,45.8589,45.8219,45.8589,193465.0
2023-09-08 09:30:00,49.61,49.67,49.6,49.66,193434.0,45.9422,45.9978,45.933,45.9885,193434.0
2023-09-08 10:00:00,49.66,49.7,49.66,49.69,418907.0,45.9885,46.0256,45.9885,46.0163,418907.0
2023-09-08 10:30:00,49.69,49.7,49.64,49.64,224121.0,46.0163,46.0256,45.97,45.97,224121.0
2023-09-08 11:00:00,49.65,49.65,49.6,49.63,60599.0,45.9793,45.9793,45.933,45.9608,60599.0
2023-09-08 11:30:00,49.63,49.63,49.55,49.55,51264.0,45.9608,45.9608,45.8867,45.8867,51264.0
2023-09-08 12:00:00,49.56,49.59,49.55,49.58,198393.0,45.8959,45.9237,45.8867,45.9145,198393.0
2023-09-08 12:30:00,49.58,49.58,49.55,49.55,144354.0,45.9145,45.9145,45.8867,45.8867,144354.0
2023-09-08 13:00:00,49.56,49.57,49.55,49.55,154815.0,45.8959,45.9052,45.8867,45.8867,154815.0
2023-09-08 13:30:00,49.55,49.56,49.55,49.55,154175.0,45.8867,45.8959,45.8867,45.8867,154175.0
2023-09-08 14:00:00,49.56,49.57,49.55,49.57,167462.0,45.8959,45.9052,45.8867,45.9052,167462.0
2023-09-08 14:30:00,49.57,49.57,49.54,49.54,582229.0,45.9052,45.9052,45.8774,45.8774,582229.0
2023-09-08 15:00:00,49.54,49.55,49.53,49.54,36707.0,45.8774,45.8867,45.8682,45.8774,36707.0
2023-09-08 15:30:00,49.54,49.55,49.52,49.52,74874.0,45.8774,45.8867,45.8589,45.8589,74874.0
2023-09-11 09:30:00,49.51,49.51,49.45,49.51,49057.0,45.8496,45.8496,45.7941,45.8496,49057.0
2023-09-11 10:00:00,49.51,49.51,49.48,49.49,36914.0,45.8496,45.8496,45.8219,45.8311,36914.0
2023-09-11 10:30:00,49.48,49.49,49.43,49.44,42954.0,45.8219,45.8311,45.7756,45.7848,42954.0
2023-09-11 11:00:00,49.44,49.45,49.42,49.44,82210.0,45.7848,45.7941,45.7663,45.7848,82210.0
2023-09-11 11:30:00,49.44,49.45,49.43,49.44,34537.0,45.7848,45.7941,45.7756,45.7848,34537.0
2023-09-11 12:00:00,49.44,49.48,49.44,49.48,33179.0,45.7848,45.8219,45.7848,45.8219,33179.0
2023-09-11 12:30:00,49.47,49.48,49.45,49.46,26564.0,45.8126,45.8219,45.7941,45.8033,26564.0
2023-09-11 13:00:00,49.47,49.48,49.44,49.48,45041.0,45.8126,45.8219,45.7848,45.8219,45041.0
2023-09-11 13:30:00,49.48,49.5,49.47,49.5,36161.0,45.8219,45.8404,45.8126,45.8404,36161.0
2023-09-11 14:00:00,49.49,49.51,49.49,49.51,28009.0,45.8311,45.8496,45.8311,45.8496,28009.0
2023-09-11 14:30:00,49.5,49.51,49.48,49.48,122278.0,45.8404,45.8496,45.8219,45.8219,122278.0
2023-09-11 15:00:00,49.48,49.5,49.47,49.5,62995.0,45.8219,45.8404,45.8126,45.8404,62995.0
2023-09-11 15:30:00,49.5,49.51,49.46,49.47,86993.0,45.8404,45.8496,45.8033,45.8126,86993.0
2023-09-12 09:30:00,49.48,49.48,49.42,49.42,86551.0,45.8219,45.8219,45.7663,45.7663,86551.0
2023-09-12 10:00:00,49.43,49.44,49.42,49.42,33060.0,45.7756,45.7848,45.7663,45.7663,33060.0
2023-09-12 10:30:00,49.43,49.44,49.41,49.42,74621.0,45.7756,45.7848,45.757,45.7663,74621.0
2023-09-12 11:00:00,49.43,49.45,49.42,49.44,23694.0,45.7756,45.7941,45.7663,45.7848,23694.0
2023-09-12 11:30:00,49.44,49.46,49.43,49.45,31324.0,45.7848,45.8033,45.7756,45.7941,31324.0
2023-09-12 12:00:00,49.45,49.46,49.43,49.46,39041.0,45.7941,45.8033,45.7756,45.8033,39041.0
2023-09-12 12:30:00,49.44,49.45,49.41,49.41,98362.0,45.7848,45.7941,45.757,45.757,98362.0
2023-09-12 13:00:00,49.41,49.44,49.41,49.43,31414.0,45.757,45.7848,45.757,45.7756,31414.0
2023-09-12 13:30:00,49.43,49.44,49.42,49.44,41002.0,45.7756,45.7848,45.7663,45.7848,41002.0
2023-09-12 14:00:00,49.44,49.47,49.43,49.47,270417.0,45.7848,45.8126,45.7756,45.8126,270417.0
2023-09-12 14:30:00,49.46,49.48,49.45,49.47,102866.0,45.8033,45.8219,45.7941,45.8126,102866.0
2023-09-12 15:00:00,49.46,49.48,49.45,49.47,22411.0,45.8033,45.8219,45.7941,45.8126,22411.0
2023-09-12 15:30:00,49.47,49.47,49.45,49.45,40376.0,45.8126,45.8126,45.7941,45.7941,40376.0
2023-09-13 09:30:00,49.42,49.5,49.39,49.47,182186.0,45.7663,45.8404,45.7385,45.8126,182186.0
2023-09-13 10:00:00,49.46,49.46,49.42,49.44,303481.0,45.8033,45.8033,45.7663,45.7848,303481.0
2023-09-13 10:30:00,49.44,49.47,49.43,49.46,19113.0,45.7848,45.8126,45.7756,45.8033,19113.0
2023-09-13 11:00:00,49.46,49.47,49.44,49.47,24816.0,45.8033,45.8126,45.7848,45.8126,24816.0
2023-09-13 11:30:00,49.47,49.47,49.45,49.47,66339.0,45.8126,45.8126,45.7941,45.8126,66339.0
2023-09-13 12:00:00,49.46,49.54,49.46,49.54,288264.0,45.8033,45.8774,45.8033,45.8774,288264.0
2023-09-13 12:30:00,49.54,49.55,49.51,49.53,41645.0,45.8774,45.8867,45.8496,45.8682,41645.0
2023-09-13 13:00:00,49.53,49.56,49.49,49.53,49301.0,45.8682,45.8959,45.8311,45.8682,49301.0
2023-09-13 13:30:00,49.53,49.57,49.52,49.57,45824.0,45.8682,45.9052,45.8589,45.9052,45824.0
2023-09-13 14:00:00,49.56,49.58,49.54,49.57,30076.0,45.8959,45.9145,45.8774,45.9052,30076.0
2023-09-13 14:30:00,49.57,49.57,49.52,49.53,177263.0,45.9052,45.9052,45.8589,45.8682,177263.0
2023-09-13 15:00:00,49.53,49.55,49.52,49.53,49425.0,45.8682,45.8867,45.8589,45.8682,49425.0
2023-09-13 15:30:00,49.52,49.55,49.52,49.54,225202.0,45.8589,45.8867,45.8589,45.8774,225202.0
2023-09-14 09:30:00,49.64,49.64,49.51,49.53,59570.0,45.97,45.97,45.8496,45.8682,59570.0
2023-09-14 10:00:00,49.53,49.53,49.48,49.52,55349.0,45.8682,45.8682,45.8219,45.8589,55349.0
2023-09-14 10:30:00,49.53,49.6,49.51,49.59,105097.0,45.8682,45.933,45.8496,45.9237,105097.0
2023-09-14 11:00:00,49.59,49.61,49.56,49.57,102105.0,45.9237,45.9422,45.8959,45.9052,102105.0
2023-09-14 11:30:00,49.57,49.57,49.53,49.54,57538.0,45.9052,45.9052,45.8682,45.8774,57538.0
2023-09-14 12:00:00,49.54,49.55,49.51,49.51,45007.0,45.8774,45.8867,45.8496,45.8496,45007.0
2023-09-14 12:30:00,49.52,49.52,49.5,49.51,36040.0,45.8589,45.8589,45.8404,45.8496,36040.0
2023-09-14 13:00:00,49.51,49.52,49.5,49.51,47465.0,45.8496,45.8589,45.8404,45.8496,47465.0
2023-09-14 13:30:00,49.51,49.51,49.48,49.49,25704.0,45.8496,45.8496,45.8219,45.8311,25704.0
2023-09-14 14:00:00,49.5,49.52,49.49,49.52,74152.0,45.8404,45.8589,45.8311,45.8589,74152.0
2023-09-14 14:30:00,49.51,49.52,49.49,49.5,147341.0,45.8496,45.8589,45.8311,45.8404,147341.0
2023-09-14 15:00:00,49.5,49.51,49.49,49.5,66408.0,45.8404,45.8496,45.8311,45.8404,66408.0
2023-09-14 15:30:00,49.51,49.51,49.48,49.49,50581.0,45.8496,45.8496,45.8219,45.8311,50581.0
2023-09-15 09:30:00,49.45,49.47,49.34,49.36,130643.0,45.7941,45.8126,45.6922,45.7107,130643.0
2023-09-15 10:00:00,49.36,49.47,49.36,49.4,60212.0,45.7107,45.8126,45.7107,45.7478,60212.0
2023-09-15 10:30:00,49.41,49.43,49.39,49.39,36028.0,45.757,45.7756,45.7385,45.7385,36028.0
2023-09-15 11:00:00,49.39,49.41,49.38,49.4,37898.0,45.7385,45.757,45.7292,45.7478,37898.0
2023-09-15 11:30:00,49.4,49.41,49.37,49.38,39530.0,45.7478,45.757,45.72,45.7292,39530.0
2023-09-15 12:00:00,49.38,49.39,49.37,49.38,52210.0,45.7292,45.7385,45.72,45.7292,52210.0
2023-09-15 12:30:00,49.38,49.42,49.37,49.41,38902.0,45.7292,45.7663,45.72,45.757,38902.0
2023-09-15 13:00:00,49.41,49.42,49.4,49.41,51887.0,45.757,45.7663,45.7478,45.757,51887.0
2023-09-15 13:30:00,49.42,49.45,49.41,49.45,23275.0,45.7663,45.7941,45.757,45.7941,23275.0
2023-09-15 14:00:00,49.45,49.45,49.43,49.43,76824.0,45.7941,45.7941,45.7756,45.7756,76824.0
2023-09-15 14:30:00,49.44,49.44,49.42,49.43,88797.0,45.7848,45.7848,45.7663,45.7756,88797.0
2023-09-15 15:00:00,49.43,49.44,49.42,49.43,51719.0,45.7756,45.7848,45.7663,45.7756,51719.0
2023-09-15 15:30:00,49.44,49.44,49.41,49.41,61910.0,45.7848,45.7848,45.757,45.757,61910.0
2023-09-18 09:30:00,49.36,49.41,49.35,49.36,75394.0,45.7107,45.757,45.7015,45.7107,75394.0
2023-09-18 10:00:00,49.35,49.4,49.34,49.4,61761.0,45.7015,45.7478,45.6922,45.7478,61761.0
2023-09-18 10:30:00,49.4,49.4,49.37,49.39,387273.0,45.7478,45.7478,45.72,45.7385,387273.0
2023-09-18 11:00:00,49.39,49.39,49.35,49.39,58068.0,45.7385,45.7385,45.7015,45.7385,58068.0
2023-09-18 11:30:00,49.38,49.41,49.38,49.41,147023.0,45.7292,45.757,45.7292,45.757,147023.0
2023-09-18 12:00:00,49.41,49.43,49.4,49.42,118582.0,45.757,45.7756,45.7478,45.7663,118582.0
2023-09-18 12:30:00,49.43,49.45,49.41,49.45,175102.0,45.7756,45.7941,45.757,45.7941,175102.0
2023-09-18 13:00:00,49.44,49.46,49.44,49.46,51726.0,45.7848,45.8033,45.7848,45.8033,51726.0
2023-09-18 13:30:00,49.46,49.46,49.44,49.46,117257.0,45.8033,45.8033,45.7848,45.8033,117257.0
2023-09-18 14:00:00,49.45,49.45,49.42,49.42,63459.0,45.7941,45.7941,45.7663,45.7663,63459.0
2023-09-18 14:30:00,49.43,49.44,49.42,49.43,341015.0,45.7756,45.7848,45.7663,45.7756,341015.0
2023-09-18 15:00:00,49.44,49.44,49.43,49.44,57522.0,45.7848,45.7848,45.7756,45.7848,57522.0
2023-09-18 15:30:00,49.44,49.46,49.43,49.46,123920.0,45.7848,45.8033,45.7756,45.8033,123920.0
2023-09-19 09:30:00,49.35,49.4,49.32,49.35,59879.0,45.7015,45.7478,45.6737,45.7015,59879.0
2023-09-19 10:00:00,49.36,49.37,49.34,49.34,11035.0,45.7107,45.72,45.6922,45.6922,11035.0
2023-09-19 10:30:00,49.35,49.38,49.34,49.35,33362.0,45.7015,45.7292,45.6922,45.7015,33362.0
2023-09-19 11:00:00,49.35,49.37,49.33,49.34,27982.0,45.7015,45.72,45.6829,45.6922,27982.0
2023-09-19 11:30:00,49.33,49.35,49.32,49.34,47711.0,45.6829,45.7015,45.6737,45.6922,47711.0
2023-09-19 12:00:00,49.34,49.36,49.33,49.34,21787.0,45.6922,45.7107,45.6829,45.6922,21787.0
2023-09-19 12:30:00,49.34,49.36,49.34,49.35,29956.0,45.6922,45.7107,45.6922,45.7015,29956.0
2023-09-19 13:00:00,49.35,49.38,49.34,49.37,29812.0,45.7015,45.7292,45.6922,45.72,29812.0
2023-09-19 13:30:00,49.37,49.38,49.34,49.35,314088.0,45.72,45.7292,45.6922,45.7015,314088.0
2023-09-19 14:00:00,49.35,49.36,49.31,49.33,28283.0,45.7015,45.7107,45.6644,45.6829,28283.0
2023-09-19 14:30:00,49.33,49.33,49.29,49.3,21274.0,45.6829,45.6829,45.6459,45.6552,21274.0
2023-09-19 15:00:00,49.29,49.32,49.29,49.3,80131.0,45.6459,45.6737,45.6459,45.6552,80131.0
2023-09-19 15:30:00,49.29,49.31,49.29,49.3,50978.0,45.6459,45.6644,45.6459,45.6552,50978.0
2023-09-20 09:30:00,49.45,49.47,49.43,49.46,269108.0,45.7941,45.8126,45.7756,45.8033,269108.0
2023-09-20 10:00:00,49.46,49.48,49.45,49.47,370985.0,45.8033,45.8219,45.7941,45.8126,370985.0
2023-09-20 10:30:00,49.47,49.47,49.44,49.45,66088.0,45.8126,45.8126,45.7848,45.7941,66088.0
2023-09-20 11:00:00,49.45,49.49,49.45,49.47,300875.0,45.7941,45.8311,45.7941,45.8126,300875.0
2023-09-20 11:30:00,49.47,49.49,49.46,49.48,27631.0,45.8126,45.8311,45.8033,45.8219,27631.0
2023-09-20 12:00:00,49.48,49.48,49.45,49.48,28576.0,45.8219,45.8219,45.7941,45.8219,28576.0
2023-09-20 12:30:00,49.48,49.5,49.48,49.5,215217.0,45.8219,45.8404,45.8219,45.8404,215217.0
2023-09-20 13:00:00,49.49,49.5,49.49,49.5,56144.0,45.8311,45.8404,45.8311,45.8404,56144.0
2023-09-20 13:30:00,49.49,49.5,49.47,49.48,36337.0,45.8311,45.8404,45.8126,45.8219,36337.0
2023-09-20 14:00:00,49.43,49.43,49.31,49.4,86512.0,45.7756,45.7756,45.6644,45.7478,86512.0
2023-09-20 14:30:00,49.4,49.47,49.37,49.4,122867.0,45.7478,45.8126,45.72,45.7478,122867.0
2023-09-20 15:00:00,49.4,49.4,49.33,49.37,44141.0,45.7478,45.7478,45.6829,45.72,44141.0
2023-09-20 15:30:00,49.38,49.39,49.27,49.27,159062.0,45.7292,45.7385,45.6274,45.6274,159062.0
2023-09-21 09:30:00,49.03,49.03,48.96,48.96,104305.0,45.4051,45.4051,45.3403,45.3403,104305.0
2023-09-21 10:00:00,48.97,49.01,48.97,49.01,339646.0,45.3496,45.3866,45.3496,45.3866,339646.0
2023-09-21 10:30:00,49.01,49.02,48.98,48.98,148546.0,45.3866,45.3959,45.3588,45.3588,148546.0
2023-09-21 11:00:00,48.99,49.02,48.95,48.96,100985.0,45.3681,45.3959,45.331,45.3403,100985.0
2023-09-21 11:30:00,48.95,49.01,48.95,49.0,184685.0,45.331,45.3866,45.331,45.3773,184685.0
2023-09-21 12:00:00,48.99,49.0,48.97,48.98,257342.0,45.3681,45.3773,45.3496,45.3588,257342.0
2023-09-21 12:30:00,48.98,49.02,48.98,49.01,167715.0,45.3588,45.3959,45.3588,45.3866,167715.0
2023-09-21 13:00:00,49.01,49.04,49.0,49.04,185887.0,45.3866,45.4144,45.3773,45.4144,185887.0
2023-09-21 13:30:00,49.04,49.04,49.01,49.01,285139.0,45.4144,45.4144,45.3866,45.3866,285139.0
2023-09-21 14:00:00,49.01,49.03,49.01,49.03,107689.0,45.3866,45.4051,45.3866,45.4051,107689.0
2023-09-21 14:30:00,49.03,49.04,49.0,49.0,113585.0,45.4051,45.4144,45.3773,45.3773,113585.0
2023-09-21 15:00:00,49.0,49.0,48.98,48.98,84225.0,45.3773,45.3773,45.3588,45.3588,84225.0
2023-09-21 15:30:00,48.97,48.98,48.95,48.96,190149.0,45.3496,45.3588,45.331,45.3403,190149.0
2023-09-22 09:30:00,49.08,49.11,49.01,49.11,128507.0,45.4514,45.4792,45.3866,45.4792,128507.0
2023-09-22 10:00:00,49.11,49.14,49.1,49.14,444576.0,45.4792,45.507,45.47,45.507,444576.0
2023-09-22 10:30:00,49.14,49.18,49.13,49.17,156722.0,45.507,45.544,45.4977,45.5348,156722.0
2023-09-22 11:00:00,49.17,49.18,49.14,49.16,129144.0,45.5348,45.544,45.507,45.5255,129144.0
2023-09-22 11:30:00,49.16,49.18,49.16,49.16,56015.0,45.5255,45.544,45.5255,45.5255,56015.0
2023-09-22 12:00:00,49.16,49.17,49.14,49.16,41578.0,45.5255,45.5348,45.507,45.5255,41578.0
2023-09-22 12:30:00,49.16,49.19,49.15,49.19,82631.0,45.5255,45.5533,45.5163,45.5533,82631.0
2023-09-22 13:00:00,49.19,49.2,49.18,49.19,82722.0,45.5533,45.5626,45.544,45.5533,82722.0
2023-09-22 13:30:00,49.2,49.2,49.18,49.19,83469.0,45.5626,45.5626,45.544,45.5533,83469.0
2023-09-22 14:00:00,49.19,49.2,49.16,49.16,127853.0,45.5533,45.5626,45.5255,45.5255,127853.0
2023-09-22 14:30:00,49.16,49.17,49.13,49.16,280141.0,45.5255,45.5348,45.4977,45.5255,280141.0
2023-09-22 15:00:00,49.16,49.16,49.15,49.16,125376.0,45.5255,45.5255,45.5163,45.5255,125376.0
2023-09-22 15:30:00,49.16,49.18,49.15,49.18,241827.0,45.5255,45.544,45.5163,45.544,241827.0
2023-09-25 09:30:00,48.96,49.03,48.94,49.02,148163.0,45.3403,45.4051,45.3218,45.3959,148163.0
2023-09-25 10:00:00,49.02,49.02,48.96,48.97,87750.0,45.3959,45.3959,45.3403,45.3496,87750.0
2023-09-25 10:30:00,48.96,49.01,48.95,48.98,299884.0,45.3403,45.3866,45.331,45.3588,299884.0
2023-09-25 11:00:00,48.99,49.05,48.98,49.01,37497.0,45.3681,45.4236,45.3588,45.3866,37497.0
2023-09-25 11:30:00,49.01,49.03,48.96,48.97,157440.0,45.3866,45.4051,45.3403,45.3496,157440.0
2023-09-25 12:00:00,48.98,48.99,48.97,48.98,81812.0,45.3588,45.3681,45.3496,45.3588,81812.0
2023-09-25 12:30:00,48.98,48.99,48.97,48.98,154683.0,45.3588,45.3681,45.3496,45.3588,154683.0
2023-09-25 13:00:00,48.98,49.01,48.97,49.01,223287.0,45.3588,45.3866,45.3496,45.3866,223287.0
2023-09-25 13:30:00,49.01,49.01,48.97,48.98,131055.0,45.3866,45.3866,45.3496,45.3588,131055.0
2023-09-25 14:00:00,48.98,48.98,48.95,48.96,151678.0,45.3588,45.3588,45.331,45.3403,151678.0
2023-09-25 14:30:00,48.96,48.96,48.91,48.93,414129.0,45.3403,45.3403,45.294,45.3125,414129.0
2023-09-25 15:00:00,48.92,48.93,48.9,48.91,127962.0,45.3033,45.3125,45.2847,45.294,127962.0
2023-09-25 15:30:00,48.91,48.91,48.88,48.89,99787.0,45.294,45.294,45.2662,45.2755,99787.0
2023-09-26 09:30:00,48.96,48.99,48.93,48.93,219214.0,45.3403,45.3681,45.3125,45.3125,219214.0
2023-09-26 10:00:00,48.94,48.98,48.92,48.93,198342.0,45.3218,45.3588,45.3033,45.3125,198342.0
2023-09-26 10:30:00,48.92,48.93,48.89,48.91,226876.0,45.3033,45.3125,45.2755,45.294,226876.0
2023-09-26 11:00:00,48.9,48.9,48.84,48.85,236939.0,45.2847,45.2847,45.2292,45.2384,236939.0
2023-09-26 11:30:00,48.85,48.88,48.84,48.86,76381.0,45.2384,45.2662,45.2292,45.2477,76381.0
2023-09-26 12:00:00,48.86,48.87,48.84,48.84,27836.0,45.2477,45.257,45.2292,45.2292,27836.0
2023-09-26 12:30:00,48.84,48.85,48.82,48.84,19971.0,45.2292,45.2384,45.2107,45.2292,19971.0
2023-09-26 13:00:00,48.84,48.86,48.84,48.86,39505.0,45.2292,45.2477,45.2292,45.2477,39505.0
2023-09-26 13:30:00,48.86,48.87,48.85,48.86,336548.0,45.2477,45.257,45.2384,45.2477,336548.0
2023-09-26 14:00:00,48.87,48.88,48.8,48.8,91665.0,45.257,45.2662,45.1921,45.1921,91665.0
2023-09-26 14:30:00,48.8,48.81,48.76,48.77,221349.0,45.1921,45.2014,45.1551,45.1643,221349.0
2023-09-26 15:00:00,48.77,48.79,48.76,48.79,100917.0,45.1643,45.1829,45.1551,45.1829,100917.0
2023-09-26 15:30:00,48.79,48.81,48.78,48.79,150241.0,45.1829,45.2014,45.1736,45.1829,150241.0
2023-09-27 09:30:00,48.96,48.97,48.85,48.86,51726.0,45.3403,45.3496,45.2384,45.2477,51726.0
2023-09-27 10:00:00,48.86,48.86,48.79,48.8,55739.0,45.2477,45.2477,45.1829,45.1921,55739.0
2023-09-27 10:30:00,48.81,48.81,48.75,48.75,86219.0,45.2014,45.2014,45.1458,45.1458,86219.0
2023-09-27 11:00:00,48.75,48.76,48.73,48.75,97225.0,45.1458,45.1551,45.1273,45.1458,97225.0
2023-09-27 11:30:00,48.75,48.75,48.65,48.66,123720.0,45.1458,45.1458,45.0532,45.0625,123720.0
2023-09-27 12:00:00,48.66,48.66,48.62,48.64,136493.0,45.0625,45.0625,45.0254,45.044,136493.0
2023-09-27 12:30:00,48.64,48.65,48.6,48.62,151599.0,45.044,45.0532,45.0069,45.0254,151599.0
2023-09-27 13:00:00,48.62,48.65,48.5,48.51,433234.0,45.0254,45.0532,44.9143,44.9236,433234.0
2023-09-27 13:30:00,48.51,48.52,48.5,48.52,187821.0,44.9236,44.9328,44.9143,44.9328,187821.0
2023-09-27 14:00:00,48.52,48.52,48.46,48.51,187050.0,44.9328,44.9328,44.8773,44.9236,187050.0
2023-09-27 14:30:00,48.51,48.55,48.5,48.53,239092.0,44.9236,44.9606,44.9143,44.9421,239092.0
2023-09-27 15:00:00,48.53,48.6,48.52,48.59,194375.0,44.9421,45.0069,44.9328,44.9977,194375.0
2023-09-27 15:30:00,48.59,48.6,48.56,48.57,361604.0,44.9977,45.0069,44.9699,44.9791,361604.0
2023-09-28 09:30:00,48.54,48.54,48.37,48.45,72407.0,44.9514,44.9514,44.7939,44.868,72407.0
2023-09-28 10:00:00,48.45,48.51,48.42,48.43,170744.0,44.868,44.9236,44.8402,44.8495,170744.0
2023-09-28 10:30:00,48.42,48.49,48.4,48.47,82099.0,44.8402,44.905,44.8217,44.8865,82099.0
2023-09-28 11:00:00,48.47,48.52,48.44,48.51,60707.0,44.8865,44.9328,44.8587,44.9236,60707.0
2023-09-28 11:30:00,48.51,48.63,48.5,48.62,326201.0,44.9236,45.0347,44.9143,45.0254,326201.0
2023-09-28 12:00:00,48.61,48.62,48.56,48.59,89392.0,45.0162,45.0254,44.9699,44.9977,89392.0
2023-09-28 12:30:00,48.58,48.61,48.56,48.57,121368.0,44.9884,45.0162,44.9699,44.9791,121368.0
2023-09-28 13:00:00,48.57,48.59,48.52,48.56,57784.0,44.9791,44.9977,44.9328,44.9699,57784.0
2023-09-28 13:30:00,48.55,48.56,48.53,48.54,134794.0,44.9606,44.9699,44.9421,44.9514,134794.0
2023-09-28 14:00:00,48.54,48.61,48.53,48.6,92341.0,44.9514,45.0162,44.9421,45.0069,92341.0
2023-09-28 14:30:00,48.6,48.63,48.58,48.63,173925.0,45.0069,45.0347,44.9884,45.0347,173925.0
2023-09-28 15:00:00,48.63,48.65,48.62,48.65,214550.0,45.0347,45.0532,45.0254,45.0532,214550.0
2023-09-28 15:30:00,48.65,48.68,48.64,48.68,210338.0,45.0532,45.081,45.044,45.081,210338.0
2023-09-29 09:30:00,48.89,48.92,48.87,48.89,88479.0,45.2755,45.3033,45.257,45.2755,88479.0
2023-09-29 10:00:00,48.9,48.92,48.85,48.86,70349.0,45.2847,45.3033,45.2384,45.2477,70349.0
2023-09-29 10:30:00,48.86,48.89,48.84,48.86,139740.0,45.2477,45.2755,45.2292,45.2477,139740.0
2023-09-29 11:00:00,48.86,48.86,48.76,48.77,306090.0,45.2477,45.2477,45.1551,45.1643,306090.0
2023-09-29 11:30:00,48.76,48.77,48.72,48.76,510491.0,45.1551,45.1643,45.118,45.1551,510491.0
2023-09-29 12:00:00,48.75,48.76,48.72,48.74,127538.0,45.1458,45.1551,45.118,45.1366,127538.0
2023-09-29 12:30:00,48.73,48.77,48.72,48.73,152400.0,45.1273,45.1643,45.118,45.1273,152400.0
2023-09-29 13:00:00,48.73,48.73,48.69,48.71,103199.0,45.1273,45.1273,45.0903,45.1088,103199.0
2023-09-29 13:30:00,48.71,48.72,48.68,48.69,155911.0,45.1088,45.118,45.081,45.0903,155911.0
2023-09-29 14:00:00,48.69,48.7,48.66,48.66,107469.0,45.0903,45.0995,45.0625,45.0625,107469.0
2023-09-29 14:30:00,48.66,48.67,48.65,48.66,122165.0,45.0625,45.0717,45.0532,45.0625,122165.0
2023-09-29 15:00:00,48.66,48.66,48.59,48.62,209285.0,45.0625,45.0625,44.9977,45.0254,209285.0
2023-09-29 15:30:00,48.62,48.67,48.61,48.67,377714.0,45.0254,45.0717,45.0162,45.0717,377714.0
2023-10-02 09:30:00,48.28,48.33,48.27,48.28,77221.0,44.8663,44.9127,44.857,44.8663,77221.0
2023-10-02 10:00:00,48.28,48.34,48.24,48.3,82972.0,44.8663,44.922,44.8291,44.8849,82972.0
2023-10-02 10:30:00,48.29,48.31,48.22,48.23,73210.0,44.8756,44.8942,44.8105,44.8198,73210.0
2023-10-02 11:00:00,48.24,48.27,48.2,48.25,35965.0,44.8291,44.857,44.7919,44.8384,35965.0
2023-10-02 11:30:00,48.25,48.25,48.14,48.16,40608.0,44.8384,44.8384,44.7362,44.7548,40608.0
2023-10-02 12:00:00,48.16,48.16,48.12,48.15,49134.0,44.7548,44.7548,44.7176,44.7455,49134.0
2023-10-02 12:30:00,48.15,48.15,48.12,48.13,115087.0,44.7455,44.7455,44.7176,44.7269,115087.0
2023-10-02 13:00:00,48.13,48.18,48.13,48.18,34314.0,44.7269,44.7733,44.7269,44.7733,34314.0
2023-10-02 13:30:00,48.18,48.19,48.18,48.18,26597.0,44.7733,44.7826,44.7733,44.7733,26597.0
2023-10-02 14:00:00,48.19,48.22,48.18,48.19,138904.0,44.7826,44.8105,44.7733,44.7826,138904.0
2023-10-02 14:30:00,48.19,48.19,48.15,48.16,44023.0,44.7826,44.7826,44.7455,44.7548,44023.0
2023-10-02 15:00:00,48.15,48.16,48.13,48.14,129344.0,44.7455,44.7548,44.7269,44.7362,129344.0
2023-10-02 15:30:00,48.14,48.15,48.11,48.12,849477.0,44.7362,44.7455,44.7083,44.7176,849477.0
2023-10-03 09:30:00,48.01,48.08,48.0,48.05,96987.0,44.6154,44.6804,44.6061,44.6525,96987.0
2023-10-03 10:00:00,48.05,48.06,47.86,47.9,234336.0,44.6525,44.6618,44.476,44.5131,234336.0
2023-10-03 10:30:00,47.89,47.95,47.87,47.89,84246.0,44.5039,44.5596,44.4853,44.5039,84246.0
2023-10-03 11:00:00,47.88,47.88,47.82,47.82,137519.0,44.4946,44.4946,44.4388,44.4388,137519.0
2023-10-03 11:30:00,47.82,47.83,47.75,47.76,110800.0,44.4388,44.4481,44.3737,44.383,110800.0
2023-10-03 12:00:00,47.76,47.82,47.76,47.82,102306.0,44.383,44.4388,44.383,44.4388,102306.0
2023-10-03 12:30:00,47.82,47.83,47.78,47.8,501326.0,44.4388,44.4481,44.4016,44.4202,501326.0
2023-10-03 13:00:00,47.79,47.82,47.78,47.79,268122.0,44.4109,44.4388,44.4016,44.4109,268122.0
2023-10-03 13:30:00,47.8,47.8,47.76,47.77,56196.0,44.4202,44.4202,44.383,44.3923,56196.0
2023-10-03 14:00:00,47.77,47.77,47.69,47.7,101964.0,44.3923,44.3923,44.318,44.3273,101964.0
2023-10-03 14:30:00,47.7,47.74,47.69,47.7,356927.0,44.3273,44.3645,44.318,44.3273,356927.0
2023-10-03 15:00:00,47.7,47.72,47.68,47.71,56181.0,44.3273,44.3459,44.3087,44.3366,56181.0
2023-10-03 15:30:00,47.71,47.73,47.69,47.72,273668.0,44.3366,44.3552,44.318,44.3459,273668.0
2023-10-04 09:30:00,47.9,47.97,47.9,47.93,89975.0,44.5131,44.5782,44.5131,44.541,89975.0
2023-10-04 10:00:00,47.89,47.91,47.75,47.76,168896.0,44.5039,44.5224,44.3737,44.383,168896.0
2023-10-04 10:30:00,47.76,47.84,47.76,47.81,151574.0,44.383,44.4574,44.383,44.4295,151574.0
2023-10-04 11:00:00,47.81,47.93,47.8,47.92,72667.0,44.4295,44.541,44.4202,44.5317,72667.0
2023-10-04 11:30:00,47.92,47.96,47.88,47.96,490106.0,44.5317,44.5689,44.4946,44.5689,490106.0
2023-10-04 12:00:00,47.95,47.98,47.93,47.98,114636.0,44.5596,44.5875,44.541,44.5875,114636.0
2023-10-04 12:30:00,47.98,48.01,47.96,47.99,150512.0,44.5875,44.6154,44.5689,44.5968,150512.0
2023-10-04 13:00:00,47.98,48.0,47.96,47.96,59926.0,44.5875,44.6061,44.5689,44.5689,59926.0
2023-10-04 13:30:00,47.96,47.96,47.94,47.95,19379.0,44.5689,44.5689,44.5503,44.5596,19379.0
2023-10-04 14:00:00,47.94,47.96,47.92,47.95,77226.0,44.5503,44.5689,44.5317,44.5596,77226.0
2023-10-04 14:30:00,47.95,47.97,47.94,47.96,139342.0,44.5596,44.5782,44.5503,44.5689,139342.0
2023-10-04 15:00:00,47.97,48.0,47.95,47.98,50238.0,44.5782,44.6061,44.5596,44.5875,50238.0
2023-10-04 15:30:00,47.98,48.03,47.98,48.02,138694.0,44.5875,44.634,44.5875,44.6247,138694.0
2023-10-05 09:30:00,48.14,48.17,48.06,48.08,186172.0,44.7362,44.7641,44.6618,44.6804,186172.0
2023-10-05 10:00:00,48.05,48.06,48.0,48.05,68311.0,44.6525,44.6618,44.6061,44.6525,68311.0
2023-10-05 10:30:00,48.05,48.05,47.96,47.99,38495.0,44.6525,44.6525,44.5689,44.5968,38495.0
2023-10-05 11:00:00,47.99,48.04,47.97,48.0,347052.0,44.5968,44.6432,44.5782,44.6061,347052.0
2023-10-05 11:30:00,48.0,48.03,47.99,48.02,76948.0,44.6061,44.634,44.5968,44.6247,76948.0
2023-10-05 12:00:00,48.01,48.06,48.01,48.05,66530.0,44.6154,44.6618,44.6154,44.6525,66530.0
2023-10-05 12:30:00,48.05,48.05,48.0,48.02,49497.0,44.6525,44.6525,44.6061,44.6247,49497.0
2023-10-05 13:00:00,48.02,48.03,47.99,48.03,16036.0,44.6247,44.634,44.5968,44.634,16036.0
2023-10-05 13:30:00,48.03,48.03,48.0,48.02,49896.0,44.634,44.634,44.6061,44.6247,49896.0
2023-10-05 14:00:00,48.02,48.03,48.01,48.03,153855.0,44.6247,44.634,44.6154,44.634,153855.0
2023-10-05 14:30:00,48.03,48.04,48.01,48.01,297443.0,44.634,44.6432,44.6154,44.6154,297443.0
2023-10-05 15:00:00,48.02,48.03,48.0,48.01,105355.0,44.6247,44.634,44.6061,44.6154,105355.0
2023-10-05 15:30:00,48.02,48.05,48.01,48.04,74990.0,44.6247,44.6525,44.6154,44.6432,74990.0
2023-10-06 09:30:00,47.69,47.72,47.63,47.67,127861.0,44.318,44.3459,44.2622,44.2994,127861.0
2023-10-06 10:00:00,47.69,47.75,47.66,47.73,88232.0,44.318,44.3737,44.2901,44.3552,88232.0
2023-10-06 10:30:00,47.74,47.78,47.72,47.73,222056.0,44.3645,44.4016,44.3459,44.3552,222056.0
2023-10-06 11:00:00,47.73,47.88,47.72,47.86,204841.0,44.3552,44.4946,44.3459,44.476,204841.0
2023-10-06 11:30:00,47.86,47.94,47.85,47.92,208470.0,44.476,44.5503,44.4667,44.5317,208470.0
2023-10-06 12:00:00,47.92,47.93,47.85,47.88,138681.0,44.5317,44.541,44.4667,44.4946,138681.0
2023-10-06 12:30:00,47.88,47.9,47.86,47.86,62980.0,44.4946,44.5131,44.476,44.476,62980.0
2023-10-06 13:00:00,47.87,47.91,47.86,47.91,103020.0,44.4853,44.5224,44.476,44.5224,103020.0
2023-10-06 13:30:00,47.91,47.91,47.89,47.9,110561.0,44.5224,44.5224,44.5039,44.5131,110561.0
2023-10-06 14:00:00,47.9,47.92,47.89,47.91,44718.0,44.5131,44.5317,44.5039,44.5224,44718.0
2023-10-06 14:30:00,47.91,47.94,47.9,47.91,124006.0,44.5224,44.5503,44.5131,44.5224,124006.0
2023-10-06 15:00:00,47.92,47.94,47.91,47.93,38737.0,44.5317,44.5503,44.5224,44.541,38737.0
2023-10-06 15:30:00,47.92,47.93,47.87,47.87,210294.0,44.5317,44.541,44.4853,44.4853,210294.0
2023-10-09 09:30:00,48.12,48.18,48.09,48.16,107827.0,44.7176,44.7733,44.6897,44.7548,107827.0
2023-10-09 10:00:00,48.16,48.24,48.15,48.22,63210.0,44.7548,44.8291,44.7455,44.8105,63210.0
2023-10-09 10:30:00,48.22,48.25,48.21,48.25,78974.0,44.8105,44.8384,44.8012,44.8384,78974.0
2023-10-09 11:00:00,48.25,48.26,48.23,48.25,30314.0,44.8384,44.8477,44.8198,44.8384,30314.0
2023-10-09 11:30:00,48.25,48.27,48.23,48.23,34975.0,44.8384,44.857,44.8198,44.8198,34975.0
2023-10-09 12:00:00,48.23,48.25,48.22,48.23,34279.0,44.8198,44.8384,44.8105,44.8198,34279.0
2023-10-09 12:30:00,48.23,48.24,48.22,48.23,17318.0,44.8198,44.8291,44.8105,44.8198,17318.0
2023-10-09 13:00:00,48.24,48.25,48.23,48.25,16506.0,44.8291,44.8384,44.8198,44.8384,16506.0
2023-10-09 13:30:00,48.25,48.34,48.25,48.33,36056.0,44.8384,44.922,44.8384,44.9127,36056.0
2023-10-09 14:00:00,48.34,48.34,48.32,48.33,24578.0,44.922,44.922,44.9034,44.9127,24578.0
2023-10-09 14:30:00,48.33,48.36,48.31,48.34,122052.0,44.9127,44.9406,44.8942,44.922,122052.0
2023-10-09 15:00:00,48.34,48.38,48.34,48.38,36919.0,44.922,44.9592,44.922,44.9592,36919.0
2023-10-09 15:30:00,48.38,48.42,48.37,48.42,98828.0,44.9592,44.9964,44.9499,44.9964,98828.0
2023-10-10 09:30:00,48.25,48.28,48.18,48.25,91532.0,44.8384,44.8663,44.7733,44.8384,91532.0
2023-10-10 10:00:00,48.26,48.34,48.25,48.33,63877.0,44.8477,44.922,44.8384,44.9127,63877.0
2023-10-10 10:30:00,48.33,48.35,48.3,48.34,41085.0,44.9127,44.9313,44.8849,44.922,41085.0
2023-10-10 11:00:00,48.35,48.41,48.34,48.39,32564.0,44.9313,44.9871,44.922,44.9685,32564.0
2023-10-10 11:30:00,48.39,48.49,48.37,48.48,58017.0,44.9685,45.0614,44.9499,45.0521,58017.0
2023-10-10 12:00:00,48.49,48.49,48.44,48.47,44306.0,45.0614,45.0614,45.015,45.0428,44306.0
2023-10-10 12:30:00,48.47,48.53,48.46,48.51,36227.0,45.0428,45.0986,45.0335,45.08,36227.0
2023-10-10 13:00:00,48.5,48.5,48.43,48.45,74488.0,45.0707,45.0707,45.0057,45.0243,74488.0
2023-10-10 13:30:00,48.45,48.47,48.41,48.41,30771.0,45.0243,45.0428,44.9871,44.9871,30771.0
2023-10-10 14:00:00,48.4,48.42,48.4,48.41,65975.0,44.9778,44.9964,44.9778,44.9871,65975.0
2023-10-10 14:30:00,48.41,48.42,48.38,48.39,95878.0,44.9871,44.9964,44.9592,44.9685,95878.0
2023-10-10 15:00:00,48.39,48.39,48.35,48.39,83733.0,44.9685,44.9685,44.9313,44.9685,83733.0
2023-10-10 15:30:00,48.38,48.41,48.37,48.41,98813.0,44.9592,44.9871,44.9499,44.9871,98813.0
2023-10-11 09:30:00,48.57,48.57,48.48,48.52,72018.0,45.1358,45.1358,45.0521,45.0893,72018.0
2023-10-11 10:00:00,48.51,48.54,48.49,48.51,148202.0,45.08,45.1079,45.0614,45.08,148202.0
2023-10-11 10:30:00,48.52,48.55,48.5,48.53,59935.0,45.0893,45.1172,45.0707,45.0986,59935.0
2023-10-11 11:00:00,48.53,48.57,48.51,48.56,46907.0,45.0986,45.1358,45.08,45.1265,46907.0
2023-10-11 11:30:00,48.57,48.6,48.55,48.59,66402.0,45.1358,45.1636,45.1172,45.1544,66402.0
2023-10-11 12:00:00,48.58,48.58,48.53,48.54,56439.0,45.1451,45.1451,45.0986,45.1079,56439.0
2023-10-11 12:30:00,48.54,48.56,48.51,48.52,59836.0,45.1079,45.1265,45.08,45.0893,59836.0
2023-10-11 13:00:00,48.52,48.52,48.43,48.45,68778.0,45.0893,45.0893,45.0057,45.0243,68778.0
2023-10-11 13:30:00,48.44,48.46,48.42,48.46,89348.0,45.015,45.0335,44.9964,45.0335,89348.0
2023-10-11 14:00:00,48.46,48.48,48.44,48.48,45544.0,45.0335,45.0521,45.015,45.0521,45544.0
2023-10-11 14:30:00,48.48,48.51,48.47,48.51,130792.0,45.0521,45.08,45.0428,45.08,130792.0
2023-10-11 15:00:00,48.51,48.54,48.5,48.53,61064.0,45.08,45.1079,45.0707,45.0986,61064.0
2023-10-11 15:30:00,48.54,48.57,48.53,48.57,83929.0,45.1079,45.1358,45.0986,45.1358,83929.0
2023-10-12 09:30:00,48.5,48.54,48.37,48.38,140119.0,45.0707,45.1079,44.9499,44.9592,140119.0
2023-10-12 10:00:00,48.37,48.44,48.34,48.4,80175.0,44.9499,45.015,44.922,44.9778,80175.0
2023-10-12 10:30:00,48.41,48.42,48.36,48.39,51264.0,44.9871,44.9964,44.9406,44.9685,51264.0
2023-10-12 11:00:00,48.38,48.38,48.31,48.32,683359.0,44.9592,44.9592,44.8942,44.9034,683359.0
2023-10-12 11:30:00,48.31,48.36,48.29,48.35,76269.0,44.8942,44.9406,44.8756,44.9313,76269.0
2023-10-12 12:00:00,48.35,48.39,48.35,48.38,36708.0,44.9313,44.9685,44.9313,44.9592,36708.0
2023-10-12 12:30:00,48.38,48.39,48.32,48.33,36411.0,44.9592,44.9685,44.9034,44.9127,36411.0
2023-10-12 13:00:00,48.34,48.34,48.22,48.24,79647.0,44.922,44.922,44.8105,44.8291,79647.0
2023-10-12 13:30:00,48.24,48.26,48.19,48.2,86103.0,44.8291,44.8477,44.7826,44.7919,86103.0
2023-10-12 14:00:00,48.2,48.21,48.16,48.2,78308.0,44.7919,44.8012,44.7548,44.7919,78308.0
2023-10-12 14:30:00,48.21,48.22,48.2,48.21,79967.0,44.8012,44.8105,44.7919,44.8012,79967.0
2023-10-12 15:00:00,48.22,48.27,48.21,48.26,160698.0,44.8105,44.857,44.8012,44.8477,160698.0
2023-10-12 15:30:00,48.26,48.27,48.22,48.23,122554.0,44.8477,44.857,44.8105,44.8198,122554.0
2023-10-13 09:30:00,48.52,48.55,48.48,48.5,123816.0,45.0893,45.1172,45.0521,45.0707,123816.0
2023-10-13 10:00:00,48.49,48.51,48.41,48.43,91805.0,45.0614,45.08,44.9871,45.0057,91805.0
2023-10-13 10:30:00,48.44,48.45,48.4,48.42,155935.0,45.015,45.0243,44.9778,44.9964,155935.0
2023-10-13 11:00:00,48.43,48.43,48.38,48.4,171086.0,45.0057,45.0057,44.9592,44.9778,171086.0
2023-10-13 11:30:00,48.4,48.42,48.37,48.38,89411.0,44.9778,44.9964,44.9499,44.9592,89411.0
2023-10-13 12:00:00,48.39,48.45,48.38,48.44,258765.0,44.9685,45.0243,44.9592,45.015,258765.0
2023-10-13 12:30:00,48.43,48.44,48.38,48.4,131740.0,45.0057,45.015,44.9592,44.9778,131740.0
2023-10-13 13:00:00,48.4,48.41,48.37,48.37,49124.0,44.9778,44.9871,44.9499,44.9499,49124.0
2023-10-13 13:30:00,48.37,48.41,48.37,48.4,62314.0,44.9499,44.9871,44.9499,44.9778,62314.0
2023-10-13 14:00:00,48.39,48.42,48.39,48.41,239818.0,44.9685,44.9964,44.9685,44.9871,239818.0
2023-10-13 14:30:00,48.41,48.43,48.4,48.43,377840.0,44.9871,45.0057,44.9778,45.0057,377840.0
2023-10-13 15:00:00,48.42,48.43,48.4,48.4,206664.0,44.9964,45.0057,44.9778,44.9778,206664.0
2023-10-13 15:30:00,48.41,48.42,48.39,48.42,220922.0,44.9871,44.9964,44.9685,44.9964,220922.0
2023-10-16 09:30:00,48.24,48.25,48.17,48.18,49080.0,44.8291,44.8384,44.7641,44.7733,49080.0
2023-10-16 10:00:00,48.18,48.22,48.16,48.22,111794.0,44.7733,44.8105,44.7548,44.8105,111794.0
2023-10-16 10:30:00,48.22,48.25,48.21,48.23,45439.0,44.8105,44.8384,44.8012,44.8198,45439.0
2023-10-16 11:00:00,48.23,48.26,48.22,48.25,35636.0,44.8198,44.8477,44.8105,44.8384,35636.0
2023-10-16 11:30:00,48.25,48.26,48.22,48.23,63589.0,44.8384,44.8477,44.8105,44.8198,63589.0
2023-10-16 12:00:00,48.24,48.25,48.19,48.2,99554.0,44.8291,44.8384,44.7826,44.7919,99554.0
2023-10-16 12:30:00,48.2,48.21,48.19,48.21,104880.0,44.7919,44.8012,44.7826,44.8012,104880.0
2023-10-16 13:00:00,48.21,48.23,48.19,48.23,50790.0,44.8012,44.8198,44.7826,44.8198,50790.0
2023-10-16 13:30:00,48.23,48.23,48.18,48.19,57316.0,44.8198,44.8198,44.7733,44.7826,57316.0
2023-10-16 14:00:00,48.18,48.21,48.18,48.2,65283.0,44.7733,44.8012,44.7733,44.7919,65283.0
2023-10-16 14:30:00,48.21,48.21,48.19,48.2,94680.0,44.8012,44.8012,44.7826,44.7919,94680.0
2023-10-16 15:00:00,48.2,48.21,48.18,48.2,144809.0,44.7919,44.8012,44.7733,44.7919,144809.0
2023-10-16 15:30:00,48.19,48.21,48.17,48.17,135129.0,44.7826,44.8012,44.7641,44.7641,135129.0
2023-10-17 09:30:00,47.83,47.83,47.73,47.78,94756.0,44.4481,44.4481,44.3552,44.4016,94756.0
2023-10-17 10:00:00,47.78,47.83,47.77,47.81,102728.0,44.4016,44.4481,44.3923,44.4295,102728.0
2023-10-17 10:30:00,47.81,47.85,47.79,47.84,73780.0,44.4295,44.4667,44.4109,44.4574,73780.0
2023-10-17 11:00:00,47.85,47.87,47.82,47.84,112936.0,44.4667,44.4853,44.4388,44.4574,112936.0
2023-10-17 11:30:00,47.84,47.89,47.84,47.88,81667.0,44.4574,44.5039,44.4574,44.4946,81667.0
2023-10-17 12:00:00,47.89,47.92,47.86,47.91,71358.0,44.5039,44.5317,44.476,44.5224,71358.0
2023-10-17 12:30:00,47.91,47.91,47.84,47.84,69676.0,44.5224,44.5224,44.4574,44.4574,69676.0
2023-10-17 13:00:00,47.85,47.86,47.79,47.79,61287.0,44.4667,44.476,44.4109,44.4109,61287.0
2023-10-17 13:30:00,47.79,47.8,47.69,47.71,225960.0,44.4109,44.4202,44.318,44.3366,225960.0
2023-10-17 14:00:00,47.71,47.74,47.68,47.73,143495.0,44.3366,44.3645,44.3087,44.3552,143495.0
2023-10-17 14:30:00,47.73,47.76,47.72,47.75,178665.0,44.3552,44.383,44.3459,44.3737,178665.0
2023-10-17 15:00:00,47.75,47.78,47.74,47.78,275465.0,44.3737,44.4016,44.3645,44.4016,275465.0
2023-10-17 15:30:00,47.78,47.8,47.77,47.79,249456.0,44.4016,44.4202,44.3923,44.4109,249456.0
2023-10-18 09:30:00,47.69,47.71,47.66,47.69,273304.0,44.318,44.3366,44.2901,44.318,273304.0
2023-10-18 10:00:00,47.69,47.7,47.63,47.64,92968.0,44.318,44.3273,44.2622,44.2715,92968.0
2023-10-18 10:30:00,47.64,47.66,47.55,47.55,115881.0,44.2715,44.2901,44.1879,44.1879,115881.0
2023-10-18 11:00:00,47.56,47.57,47.5,47.53,78583.0,44.1972,44.2065,44.1414,44.1693,78583.0
2023-10-18 11:30:00,47.53,47.57,47.52,47.52,114055.0,44.1693,44.2065,44.16,44.16,114055.0
2023-10-18 12:00:00,47.53,47.54,47.51,47.54,272752.0,44.1693,44.1786,44.1507,44.1786,272752.0
2023-10-18 12:30:00,47.54,47.55,47.51,47.52,76455.0,44.1786,44.1879,44.1507,44.16,76455.0
2023-10-18 13:00:00,47.52,47.63,47.51,47.61,169660.0,44.16,44.2622,44.1507,44.2436,169660.0
2023-10-18 13:30:00,47.61,47.63,47.58,47.62,83843.0,44.2436,44.2622,44.2158,44.2529,83843.0
2023-10-18 14:00:00,47.62,47.63,47.57,47.59,59619.0,44.2529,44.2622,44.2065,44.2251,59619.0
2023-10-18 14:30:00,47.59,47.6,47.52,47.53,206547.0,44.2251,44.2344,44.16,44.1693,206547.0
2023-10-18 15:00:00,47.52,47.53,47.48,47.51,270983.0,44.16,44.1693,44.1228,44.1507,270983.0
2023-10-18 15:30:00,47.51,47.54,47.49,47.51,241618.0,44.1507,44.1786,44.1321,44.1507,241618.0
2023-10-19 09:30:00,47.45,47.46,47.42,47.45,128673.0,44.095,44.1043,44.0671,44.095,128673.0
2023-10-19 10:00:00,47.45,47.46,47.39,47.39,88709.0,44.095,44.1043,44.0392,44.0392,88709.0
2023-10-19 10:30:00,47.39,47.42,47.38,47.38,104109.0,44.0392,44.0671,44.0299,44.0299,104109.0
2023-10-19 11:00:00,47.39,47.43,47.39,47.42,76126.0,44.0392,44.0764,44.0392,44.0671,76126.0
2023-10-19 11:30:00,47.42,47.45,47.39,47.39,75831.0,44.0671,44.095,44.0392,44.0392,75831.0
2023-10-19 12:00:00,47.39,47.57,47.34,47.45,153036.0,44.0392,44.2065,43.9927,44.095,153036.0
2023-10-19 12:30:00,47.46,47.46,47.27,47.4,153479.0,44.1043,44.1043,43.9277,44.0485,153479.0
2023-10-19 13:00:00,47.4,47.45,47.38,47.4,92085.0,44.0485,44.095,44.0299,44.0485,92085.0
2023-10-19 13:30:00,47.41,47.43,47.34,47.34,58500.0,44.0578,44.0764,43.9927,43.9927,58500.0
2023-10-19 14:00:00,47.35,47.36,47.32,47.32,102020.0,44.002,44.0113,43.9742,43.9742,102020.0
2023-10-19 14:30:00,47.32,47.33,47.27,47.28,172774.0,43.9742,43.9834,43.9277,43.937,172774.0
2023-10-19 15:00:00,47.28,47.31,47.28,47.3,80307.0,43.937,43.9649,43.937,43.9556,80307.0
2023-10-19 15:30:00,47.3,47.32,47.27,47.28,136996.0,43.9556,43.9742,43.9277,43.937,136996.0
2023-10-20 09:30:00,47.38,47.48,47.36,47.43,253991.0,44.0299,44.1228,44.0113,44.0764,253991.0
2023-10-20 10:00:00,47.43,47.45,47.38,47.39,36760.0,44.0764,44.095,44.0299,44.0392,36760.0
2023-10-20 10:30:00,47.39,47.44,47.38,47.43,62136.0,44.0392,44.0857,44.0299,44.0764,62136.0
2023-10-20 11:00:00,47.43,47.49,47.42,47.48,40876.0,44.0764,44.1321,44.0671,44.1228,40876.0
2023-10-20 11:30:00,47.47,47.48,47.42,47.45,70738.0,44.1135,44.1228,44.0671,44.095,70738.0
2023-10-20 12:00:00,47.45,47.45,47.41,47.44,44184.0,44.095,44.095,44.0578,44.0857,44184.0
2023-10-20 12:30:00,47.45,47.48,47.44,47.48,101590.0,44.095,44.1228,44.0857,44.1228,101590.0
2023-10-20 13:00:00,47.47,47.5,47.44,47.47,72539.0,44.1135,44.1414,44.0857,44.1135,72539.0
2023-10-20 13:30:00,47.47,47.47,47.44,47.47,50784.0,44.1135,44.1135,44.0857,44.1135,50784.0
2023-10-20 14:00:00,47.48,47.49,47.45,47.47,45431.0,44.1228,44.1321,44.095,44.1135,45431.0
2023-10-20 14:30:00,47.47,47.48,47.44,47.46,132641.0,44.1135,44.1228,44.0857,44.1043,132641.0
2023-10-20 15:00:00,47.47,47.51,47.46,47.5,149266.0,44.1135,44.1507,44.1043,44.1414,149266.0
2023-10-20 15:30:00,47.5,47.51,47.47,47.5,421525.0,44.1414,44.1507,44.1135,44.1414,421525.0
2023-10-23 09:30:00,47.38,47.47,47.31,47.47,107010.0,44.0299,44.1135,43.9649,44.1135,107010.0
2023-10-23 10:00:00,47.46,47.6,47.44,47.57,68757.0,44.1043,44.2344,44.0857,44.2065,68757.0
2023-10-23 10:30:00,47.56,47.59,47.52,47.57,251492.0,44.1972,44.2251,44.16,44.2065,251492.0
2023-10-23 11:00:00,47.57,47.67,47.56,47.67,149938.0,44.2065,44.2994,44.1972,44.2994,149938.0
2023-10-23 11:30:00,47.67,47.71,47.65,47.71,137117.0,44.2994,44.3366,44.2808,44.3366,137117.0
2023-10-23 12:00:00,47.71,47.72,47.66,47.7,51191.0,44.3366,44.3459,44.2901,44.3273,51191.0
2023-10-23 12:30:00,47.71,47.77,47.7,47.77,61238.0,44.3366,44.3923,44.3273,44.3923,61238.0
2023-10-23 13:00:00,47.78,47.8,47.75,47.78,55208.0,44.4016,44.4202,44.3737,44.4016,55208.0
2023-10-23 13:30:00,47.78,47.79,47.77,47.78,32790.0,44.4016,44.4109,44.3923,44.4016,32790.0
2023-10-23 14:00:00,47.77,47.79,47.75,47.78,95016.0,44.3923,44.4109,44.3737,44.4016,95016.0
2023-10-23 14:30:00,47.79,47.79,47.76,47.79,171689.0,44.4109,44.4109,44.383,44.4109,171689.0
2023-10-23 15:00:00,47.79,47.79,47.72,47.73,65634.0,44.4109,44.4109,44.3459,44.3552,65634.0
2023-10-23 15:30:00,47.72,47.76,47.72,47.75,308502.0,44.3459,44.383,44.3459,44.3737,308502.0
2023-10-24 09:30:00,47.79,47.81,47.71,47.8,162552.0,44.4109,44.4295,44.3366,44.4202,162552.0
2023-10-24 10:00:00,47.8,47.8,47.75,47.79,93533.0,44.4202,44.4202,44.3737,44.4109,93533.0
2023-10-24 10:30:00,47.79,47.79,47.74,47.77,134134.0,44.4109,44.4109,44.3645,44.3923,134134.0
2023-10-24 11:00:00,47.76,47.78,47.73,47.77,130005.0,44.383,44.4016,44.3552,44.3923,130005.0
2023-10-24 11:30:00,47.77,47.85,47.76,47.84,112586.0,44.3923,44.4667,44.383,44.4574,112586.0
2023-10-24 12:00:00,47.84,47.87,47.82,47.86,88019.0,44.4574,44.4853,44.4388,44.476,88019.0
2023-10-24 12:30:00,47.86,47.86,47.81,47.84,218043.0,44.476,44.476,44.4295,44.4574,218043.0
2023-10-24 13:00:00,47.84,47.87,47.83,47.85,90814.0,44.4574,44.4853,44.4481,44.4667,90814.0
2023-10-24 13:30:00,47.85,47.89,47.85,47.86,74734.0,44.4667,44.5039,44.4667,44.476,74734.0
2023-10-24 14:00:00,47.86,47.87,47.83,47.84,426281.0,44.476,44.4853,44.4481,44.4574,426281.0
2023-10-24 14:30:00,47.84,47.85,47.83,47.84,272810.0,44.4574,44.4667,44.4481,44.4574,272810.0
2023-10-24 15:00:00,47.84,47.88,47.84,47.86,261071.0,44.4574,44.4946,44.4574,44.476,261071.0
2023-10-24 15:30:00,47.87,47.91,47.86,47.9,376309.0,44.4853,44.5224,44.476,44.5131,376309.0
2023-10-25 09:30:00,47.73,47.74,47.67,47.69,147050.0,44.3552,44.3645,44.2994,44.318,147050.0
2023-10-25 10:00:00,47.68,47.68,47.62,47.65,76659.0,44.3087,44.3087,44.2529,44.2808,76659.0
2023-10-25 10:30:00,47.64,47.69,47.64,47.65,58248.0,44.2715,44.318,44.2715,44.2808,58248.0
2023-10-25 11:00:00,47.65,47.68,47.62,47.64,131427.0,44.2808,44.3087,44.2529,44.2715,131427.0
2023-10-25 11:30:00,47.64,47.69,47.64,47.66,37601.0,44.2715,44.318,44.2715,44.2901,37601.0
2023-10-25 12:00:00,47.66,47.67,47.64,47.65,88558.0,44.2901,44.2994,44.2715,44.2808,88558.0
2023-10-25 12:30:00,47.66,47.66,47.6,47.63,488267.0,44.2901,44.2901,44.2344,44.2622,488267.0
2023-10-25 13:00:00,47.63,47.63,47.53,47.53,175758.0,44.2622,44.2622,44.1693,44.1693,175758.0
2023-10-25 13:30:00,47.53,47.55,47.52,47.55,436184.0,44.1693,44.1879,44.16,44.1879,436184.0
2023-10-25 14:00:00,47.55,47.56,47.53,47.54,172618.0,44.1879,44.1972,44.1693,44.1786,172618.0
2023-10-25 14:30:00,47.55,47.56,47.52,47.53,238088.0,44.1879,44.1972,44.16,44.1693,238088.0
2023-10-25 15:00:00,47.53,47.55,47.52,47.55,154849.0,44.1693,44.1879,44.16,44.1879,154849.0
2023-10-25 15:30:00,47.55,47.58,47.54,47.57,156016.0,44.1879,44.2158,44.1786,44.2065,156016.0
2023-10-26 09:30:00,47.62,47.69,47.6,47.65,111356.0,44.2529,44.318,44.2344,44.2808,111356.0
2023-10-26 10:00:00,47.65,47.66,47.6,47.65,123984.0,44.2808,44.2901,44.2344,44.2808,123984.0
2023-10-26 10:30:00,47.64,47.7,47.62,47.68,436099.0,44.2715,44.3273,44.2529,44.3087,436099.0
2023-10-26 11:00:00,47.69,47.7,47.65,47.67,33914.0,44.318,44.3273,44.2808,44.2994,33914.0
2023-10-26 11:30:00,47.68,47.7,47.66,47.69,30930.0,44.3087,44.3273,44.2901,44.318,30930.0
2023-10-26 12:00:00,47.68,47.72,47.67,47.68,65382.0,44.3087,44.3459,44.2994,44.3087,65382.0
2023-10-26 12:30:00,47.69,47.7,47.65,47.66,90431.0,44.318,44.3273,44.2808,44.2901,90431.0
2023-10-26 13:00:00,47.66,47.81,47.66,47.8,117725.0,44.2901,44.4295,44.2901,44.4202,117725.0
2023-10-26 13:30:00,47.8,47.83,47.79,47.82,41983.0,44.4202,44.4481,44.4109,44.4388,41983.0
2023-10-26 14:00:00,47.81,47.82,47.79,47.8,90104.0,44.4295,44.4388,44.4109,44.4202,90104.0
2023-10-26 14:30:00,47.81,47.85,47.8,47.85,50896.0,44.4295,44.4667,44.4202,44.4667,50896.0
2023-10-26 15:00:00,47.85,47.86,47.8,47.82,57419.0,44.4667,44.476,44.4202,44.4388,57419.0
2023-10-26 15:30:00,47.81,47.84,47.81,47.84,70556.0,44.4295,44.4574,44.4295,44.4574,70556.0
2023-10-27 09:30:00,47.83,47.87,47.82,47.84,116909.0,44.4481,44.4853,44.4388,44.4574,116909.0
2023-10-27 10:00:00,47.84,47.86,47.8,47.82,23853.0,44.4574,44.476,44.4202,44.4388,23853.0
2023-10-27 10:30:00,47.82,47.83,47.78,47.81,27402.0,44.4388,44.4481,44.4016,44.4295,27402.0
2023-10-27 11:00:00,47.82,47.85,47.79,47.79,46875.0,44.4388,44.4667,44.4109,44.4109,46875.0
2023-10-27 11:30:00,47.8,47.83,47.79,47.82,21617.0,44.4202,44.4481,44.4109,44.4388,21617.0
2023-10-27 12:00:00,47.81,47.82,47.74,47.76,165579.0,44.4295,44.4388,44.3645,44.383,165579.0
2023-10-27 12:30:00,47.76,47.76,47.72,47.73,131902.0,44.383,44.383,44.3459,44.3552,131902.0
2023-10-27 13:00:00,47.73,47.74,47.71,47.73,147810.0,44.3552,44.3645,44.3366,44.3552,147810.0
2023-10-27 13:30:00,47.74,47.79,47.73,47.79,32910.0,44.3645,44.4109,44.3552,44.4109,32910.0
2023-10-27 14:00:00,47.79,47.79,47.76,47.76,62897.0,44.4109,44.4109,44.383,44.383,62897.0
2023-10-27 14:30:00,47.76,47.78,47.75,47.78,201896.0,44.383,44.4016,44.3737,44.4016,201896.0
2023-10-27 15:00:00,47.78,47.8,47.78,47.8,824930.0,44.4016,44.4202,44.4016,44.4202,824930.0
2023-10-27 15:30:00,47.8,47.81,47.78,47.81,199570.0,44.4202,44.4295,44.4016,44.4295,199570.0
2023-10-30 09:30:00,47.67,47.75,47.65,47.74,131024.0,44.2994,44.3737,44.2808,44.3645,131024.0
2023-10-30 10:00:00,47.74,47.75,47.63,47.64,51971.0,44.3645,44.3737,44.2622,44.2715,51971.0
2023-10-30 10:30:00,47.63,47.66,47.6,47.66,44555.0,44.2622,44.2901,44.2344,44.2901,44555.0
2023-10-30 11:00:00,47.66,47.69,47.64,47.67,122169.0,44.2901,44.318,44.2715,44.2994,122169.0
2023-10-30 11:30:00,47.67,47.69,47.65,47.67,37728.0,44.2994,44.318,44.2808,44.2994,37728.0
2023-10-30 12:00:00,47.67,47.68,47.62,47.64,192043.0,44.2994,44.3087,44.2529,44.2715,192043.0
2023-10-30 12:30:00,47.65,47.67,47.64,47.65,34777.0,44.2808,44.2994,44.2715,44.2808,34777.0
2023-10-30 13:00:00,47.66,47.66,47.63,47.66,29287.0,44.2901,44.2901,44.2622,44.2901,29287.0
2023-10-30 13:30:00,47.66,47.69,47.66,47.67,59440.0,44.2901,44.318,44.2901,44.2994,59440.0
2023-10-30 14:00:00,47.68,47.7,47.65,47.69,556536.0,44.3087,44.3273,44.2808,44.318,556536.0
2023-10-30 14:30:00,47.69,47.72,47.68,47.72,88769.0,44.318,44.3459,44.3087,44.3459,88769.0
2023-10-30 15:00:00,47.72,47.77,47.72,47.73,65773.0,44.3459,44.3923,44.3459,44.3552,65773.0
2023-10-30 15:30:00,47.72,47.73,47.67,47.69,71552.0,44.3459,44.3552,44.2994,44.318,71552.0
2023-10-31 09:30:00,47.76,47.79,47.72,47.77,60314.0,44.383,44.4109,44.3459,44.3923,60314.0
2023-10-31 10:00:00,47.77,47.83,47.73,47.81,191641.0,44.3923,44.4481,44.3552,44.4295,191641.0
2023-10-31 10:30:00,47.81,47.83,47.78,47.83,45553.0,44.4295,44.4481,44.4016,44.4481,45553.0
2023-10-31 11:00:00,47.83,47.86,47.82,47.85,102227.0,44.4481,44.476,44.4388,44.4667,102227.0
2023-10-31 11:30:00,47.85,47.85,47.79,47.8,66867.0,44.4667,44.4667,44.4109,44.4202,66867.0
2023-10-31 12:00:00,47.8,47.82,47.79,47.8,76823.0,44.4202,44.4388,44.4109,44.4202,76823.0
2023-10-31 12:30:00,47.79,47.83,47.79,47.83,111376.0,44.4109,44.4481,44.4109,44.4481,111376.0
2023-10-31 13:00:00,47.83,47.84,47.81,47.82,122403.0,44.4481,44.4574,44.4295,44.4388,122403.0
2023-10-31 13:30:00,47.82,47.84,47.81,47.82,108999.0,44.4388,44.4574,44.4295,44.4388,108999.0
2023-10-31 14:00:00,47.82,47.83,47.76,47.78,78065.0,44.4388,44.4481,44.383,44.4016,78065.0
2023-10-31 14:30:00,47.77,47.78,47.75,47.77,110324.0,44.3923,44.4016,44.3737,44.3923,110324.0
2023-10-31 15:00:00,47.76,47.78,47.74,47.76,178290.0,44.383,44.4016,44.3645,44.383,178290.0
2023-10-31 15:30:00,47.76,47.78,47.68,47.68,328046.0,44.383,44.4016,44.3087,44.3087,328046.0
2023-11-01 09:30:00,47.64,47.73,47.62,47.73,141139.0,44.429,44.5129,44.4104,44.5129,141139.0
2023-11-01 10:00:00,47.75,47.9,47.75,47.89,262354.0,44.5316,44.6715,44.5316,44.6622,262354.0
2023-11-01 10:30:00,47.88,47.9,47.83,47.84,58070.0,44.6528,44.6715,44.6062,44.6155,58070.0
2023-11-01 11:00:00,47.84,47.87,47.83,47.84,296652.0,44.6155,44.6435,44.6062,44.6155,296652.0
2023-11-01 11:30:00,47.84,47.87,47.84,47.85,33647.0,44.6155,44.6435,44.6155,44.6249,33647.0
2023-11-01 12:00:00,47.86,47.86,47.8,47.82,41930.0,44.6342,44.6342,44.5782,44.5969,41930.0
2023-11-01 12:30:00,47.82,47.82,47.78,47.79,41705.0,44.5969,44.5969,44.5596,44.5689,41705.0
2023-11-01 13:00:00,47.78,47.81,47.78,47.8,50578.0,44.5596,44.5876,44.5596,44.5782,50578.0
2023-11-01 13:30:00,47.8,47.82,47.78,47.78,64488.0,44.5782,44.5969,44.5596,44.5596,64488.0
2023-11-01 14:00:00,47.85,47.9,47.81,47.83,73382.0,44.6249,44.6715,44.5876,44.6062,73382.0
2023-11-01 14:30:00,47.82,47.89,47.76,47.89,295867.0,44.5969,44.6622,44.5409,44.6622,295867.0
2023-11-01 15:00:00,47.89,48.0,47.89,47.99,251571.0,44.6622,44.7647,44.6622,44.7554,251571.0
2023-11-01 15:30:00,48.0,48.05,47.99,48.03,198691.0,44.7647,44.8114,44.7554,44.7927,198691.0
2023-11-02 09:30:00,48.36,48.42,48.34,48.36,405115.0,45.1005,45.1564,45.0818,45.1005,405115.0
2023-11-02 10:00:00,48.35,48.4,48.31,48.37,39420.0,45.0912,45.1378,45.0539,45.1098,39420.0
2023-11-02 10:30:00,48.36,48.45,48.35,48.44,59502.0,45.1005,45.1844,45.0912,45.1751,59502.0
2023-11-02 11:00:00,48.44,48.44,48.34,48.34,25832.0,45.1751,45.1751,45.0818,45.0818,25832.0
2023-11-02 11:30:00,48.34,48.38,48.33,48.34,28060.0,45.0818,45.1191,45.0725,45.0818,28060.0
2023-11-02 12:00:00,48.34,48.35,48.3,48.31,73282.0,45.0818,45.0912,45.0445,45.0539,73282.0
2023-11-02 12:30:00,48.33,48.35,48.31,48.31,77798.0,45.0725,45.0912,45.0539,45.0539,77798.0
2023-11-02 13:00:00,48.3,48.35,48.29,48.34,35787.0,45.0445,45.0912,45.0352,45.0818,35787.0
2023-11-02 13:30:00,48.34,48.39,48.34,48.39,121596.0,45.0818,45.1285,45.0818,45.1285,121596.0
2023-11-02 14:00:00,48.39,48.39,48.36,48.37,52227.0,45.1285,45.1285,45.1005,45.1098,52227.0
2023-11-02 14:30:00,48.37,48.38,48.35,48.37,133367.0,45.1098,45.1191,45.0912,45.1098,133367.0
2023-11-02 15:00:00,48.37,48.4,48.36,48.38,118835.0,45.1098,45.1378,45.1005,45.1191,118835.0
2023-11-02 15:30:00,48.38,48.41,48.37,48.39,115200.0,45.1191,45.1471,45.1098,45.1285,115200.0
2023-11-03 09:30:00,48.88,48.97,48.86,48.9,578582.0,45.5854,45.6694,45.5668,45.6041,578582.0
2023-11-03 10:00:00,48.97,48.98,48.76,48.78,707683.0,45.6694,45.6787,45.4735,45.4922,707683.0
2023-11-03 10:30:00,48.79,48.82,48.74,48.82,689103.0,45.5015,45.5295,45.4549,45.5295,689103.0
2023-11-03 11:00:00,48.82,48.85,48.81,48.84,348239.0,45.5295,45.5575,45.5201,45.5481,348239.0
2023-11-03 11:30:00,48.84,48.86,48.78,48.8,132539.0,45.5481,45.5668,45.4922,45.5108,132539.0
2023-11-03 12:00:00,48.81,48.85,48.79,48.84,94715.0,45.5201,45.5575,45.5015,45.5481,94715.0
2023-11-03 12:30:00,48.84,48.85,48.81,48.84,134494.0,45.5481,45.5575,45.5201,45.5481,134494.0
2023-11-03 13:00:00,48.83,48.87,48.77,48.77,153092.0,45.5388,45.5761,45.4828,45.4828,153092.0
2023-11-03 13:30:00,48.77,48.78,48.73,48.75,181479.0,45.4828,45.4922,45.4455,45.4642,181479.0
2023-11-03 14:00:00,48.74,48.77,48.73,48.77,264425.0,45.4549,45.4828,45.4455,45.4828,264425.0
2023-11-03 14:30:00,48.77,48.77,48.73,48.75,149182.0,45.4828,45.4828,45.4455,45.4642,149182.0
2023-11-03 15:00:00,48.75,48.77,48.7,48.71,153982.0,45.4642,45.4828,45.4176,45.4269,153982.0
2023-11-03 15:30:00,48.7,48.7,48.68,48.69,222735.0,45.4176,45.4176,45.3989,45.4082,222735.0
2023-11-06 09:30:00,48.59,48.6,48.51,48.51,168438.0,45.315,45.3243,45.2404,45.2404,168438.0
2023-11-06 10:00:00,48.53,48.53,48.48,48.5,125423.0,45.259,45.259,45.2124,45.231,125423.0
2023-11-06 10:30:00,48.5,48.54,48.49,48.52,246177.0,45.231,45.2683,45.2217,45.2497,246177.0
2023-11-06 11:00:00,48.52,48.55,48.49,48.49,50374.0,45.2497,45.2777,45.2217,45.2217,50374.0
2023-11-06 11:30:00,48.49,48.54,48.49,48.53,60098.0,45.2217,45.2683,45.2217,45.259,60098.0
2023-11-06 12:00:00,48.52,48.53,48.48,48.49,87030.0,45.2497,45.259,45.2124,45.2217,87030.0
2023-11-06 12:30:00,48.49,48.52,48.48,48.5,111807.0,45.2217,45.2497,45.2124,45.231,111807.0
2023-11-06 13:00:00,48.51,48.51,48.48,48.49,87699.0,45.2404,45.2404,45.2124,45.2217,87699.0
2023-11-06 13:30:00,48.5,48.5,48.48,48.48,95879.0,45.231,45.231,45.2124,45.2124,95879.0
2023-11-06 14:00:00,48.49,48.49,48.44,48.45,164206.0,45.2217,45.2217,45.1751,45.1844,164206.0
2023-11-06 14:30:00,48.46,48.47,48.44,48.45,412333.0,45.1937,45.2031,45.1751,45.1844,412333.0
2023-11-06 15:00:00,48.45,48.46,48.44,48.45,386315.0,45.1844,45.1937,45.1751,45.1844,386315.0
2023-11-06 15:30:00,48.45,48.47,48.44,48.47,724326.0,45.1844,45.2031,45.1751,45.2031,724326.0
2023-11-07 09:30:00,48.58,48.61,48.56,48.57,101595.0,45.3057,45.3336,45.287,45.2963,101595.0
2023-11-07 10:00:00,48.58,48.63,48.57,48.62,53315.0,45.3057,45.3523,45.2963,45.343,53315.0
2023-11-07 10:30:00,48.63,48.69,48.63,48.66,121237.0,45.3523,45.4082,45.3523,45.3803,121237.0
2023-11-07 11:00:00,48.66,48.69,48.64,48.65,82488.0,45.3803,45.4082,45.3616,45.3709,82488.0
2023-11-07 11:30:00,48.65,48.69,48.64,48.68,52865.0,45.3709,45.4082,45.3616,45.3989,52865.0
2023-11-07 12:00:00,48.67,48.67,48.63,48.63,85465.0,45.3896,45.3896,45.3523,45.3523,85465.0
2023-11-07 12:30:00,48.63,48.65,48.61,48.65,52595.0,45.3523,45.3709,45.3336,45.3709,52595.0
2023-11-07 13:00:00,48.65,48.73,48.64,48.7,50193.0,45.3709,45.4455,45.3616,45.4176,50193.0
2023-11-07 13:30:00,48.71,48.78,48.69,48.78,42076.0,45.4269,45.4922,45.4082,45.4922,42076.0
2023-11-07 14:00:00,48.77,48.79,48.75,48.77,74139.0,45.4828,45.5015,45.4642,45.4828,74139.0
2023-11-07 14:30:00,48.77,48.77,48.7,48.71,74758.0,45.4828,45.4828,45.4176,45.4269,74758.0
2023-11-07 15:00:00,48.71,48.71,48.69,48.71,79617.0,45.4269,45.4269,45.4082,45.4269,79617.0
2023-11-07 15:30:00,48.71,48.71,48.68,48.71,260761.0,45.4269,45.4269,45.3989,45.4269,260761.0
2023-11-08 09:30:00,48.73,48.82,48.73,48.82,134629.0,45.4455,45.5295,45.4455,45.5295,134629.0
2023-11-08 10:00:00,48.81,48.81,48.76,48.77,164062.0,45.5201,45.5201,45.4735,45.4828,164062.0
2023-11-08 10:30:00,48.78,48.84,48.78,48.83,56730.0,45.4922,45.5481,45.4922,45.5388,56730.0
2023-11-08 11:00:00,48.83,48.87,48.82,48.85,60642.0,45.5388,45.5761,45.5295,45.5575,60642.0
2023-11-08 11:30:00,48.84,48.86,48.82,48.84,120556.0,45.5481,45.5668,45.5295,45.5481,120556.0
2023-11-08 12:00:00,48.84,48.85,48.81,48.82,116902.0,45.5481,45.5575,45.5201,45.5295,116902.0
2023-11-08 12:30:00,48.82,48.82,48.79,48.81,343974.0,45.5295,45.5295,45.5015,45.5201,343974.0
2023-11-08 13:00:00,48.81,48.87,48.75,48.87,97961.0,45.5201,45.5761,45.4642,45.5761,97961.0
2023-11-08 13:30:00,48.87,48.89,48.87,48.87,105958.0,45.5761,45.5948,45.5761,45.5761,105958.0
2023-11-08 14:00:00,48.87,48.89,48.85,48.86,58411.0,45.5761,45.5948,45.5575,45.5668,58411.0
2023-11-08 14:30:00,48.86,48.86,48.82,48.83,285148.0,45.5668,45.5668,45.5295,45.5388,285148.0
2023-11-08 15:00:00,48.84,48.86,48.83,48.86,101601.0,45.5481,45.5668,45.5388,45.5668,101601.0
2023-11-08 15:30:00,48.86,48.86,48.83,48.84,122043.0,45.5668,45.5668,45.5388,45.5481,122043.0
2023-11-09 09:30:00,48.82,48.82,48.75,48.81,76137.0,45.5295,45.5295,45.4642,45.5201,76137.0
2023-11-09 10:00:00,48.79,48.79,48.71,48.72,165684.0,45.5015,45.5015,45.4269,45.4362,165684.0
2023-11-09 10:30:00,48.72,48.75,48.69,48.74,37910.0,45.4362,45.4642,45.4082,45.4549,37910.0
2023-11-09 11:00:00,48.74,48.76,48.72,48.73,43548.0,45.4549,45.4735,45.4362,45.4455,43548.0
2023-11-09 11:30:00,48.72,48.77,48.72,48.77,31927.0,45.4362,45.4828,45.4362,45.4828,31927.0
2023-11-09 12:00:00,48.76,48.78,48.72,48.73,42171.0,45.4735,45.4922,45.4362,45.4455,42171.0
2023-11-09 12:30:00,48.72,48.73,48.69,48.7,15054.0,45.4362,45.4455,45.4082,45.4176,15054.0
2023-11-09 13:00:00,48.7,48.71,48.5,48.61,179672.0,45.4176,45.4269,45.231,45.3336,179672.0
2023-11-09 13:30:00,48.61,48.67,48.6,48.64,63898.0,45.3336,45.3896,45.3243,45.3616,63898.0
2023-11-09 14:00:00,48.64,48.64,48.5,48.56,69679.0,45.3616,45.3616,45.231,45.287,69679.0
2023-11-09 14:30:00,48.56,48.57,48.48,48.54,182396.0,45.287,45.2963,45.2124,45.2683,182396.0
2023-11-09 15:00:00,48.55,48.58,48.52,48.53,325586.0,45.2777,45.3057,45.2497,45.259,325586.0
2023-11-09 15:30:00,48.53,48.54,48.49,48.51,324307.0,45.259,45.2683,45.2217,45.2404,324307.0
2023-11-10 09:30:00,48.74,48.74,48.66,48.7,178328.0,45.4549,45.4549,45.3803,45.4176,178328.0
2023-11-10 10:00:00,48.67,48.7,48.63,48.66,117838.0,45.3896,45.4176,45.3523,45.3803,117838.0
2023-11-10 10:30:00,48.66,48.68,48.63,48.68,76598.0,45.3803,45.3989,45.3523,45.3989,76598.0
2023-11-10 11:00:00,48.69,48.73,48.67,48.68,81431.0,45.4082,45.4455,45.3896,45.3989,81431.0
2023-11-10 11:30:00,48.69,48.69,48.63,48.64,42833.0,45.4082,45.4082,45.3523,45.3616,42833.0
2023-11-10 12:00:00,48.65,48.66,48.63,48.63,40619.0,45.3709,45.3803,45.3523,45.3523,40619.0
2023-11-10 12:30:00,48.64,48.67,48.62,48.64,61165.0,45.3616,45.3896,45.343,45.3616,61165.0
2023-11-10 13:00:00,48.64,48.65,48.59,48.62,40296.0,45.3616,45.3709,45.315,45.343,40296.0
2023-11-10 13:30:00,48.62,48.66,48.61,48.64,51269.0,45.343,45.3803,45.3336,45.3616,51269.0
2023-11-10 14:00:00,48.66,48.67,48.65,48.66,26388.0,45.3803,45.3896,45.3709,45.3803,26388.0
2023-11-10 14:30:00,48.66,48.67,48.62,48.62,112729.0,45.3803,45.3896,45.343,45.343,112729.0
2023-11-10 15:00:00,48.62,48.66,48.61,48.66,62752.0,45.343,45.3803,45.3336,45.3803,62752.0
2023-11-10 15:30:00,48.66,48.68,48.66,48.66,112874.0,45.3803,45.3989,45.3803,45.3803,112874.0
2023-11-13 09:30:00,48.53,48.56,48.49,48.52,83084.0,45.259,45.287,45.2217,45.2497,83084.0
2023-11-13 10:00:00,48.52,48.58,48.5,48.58,53475.0,45.2497,45.3057,45.231,45.3057,53475.0
2023-11-13 10:30:00,48.57,48.58,48.53,48.56,49660.0,45.2963,45.3057,45.259,45.287,49660.0
2023-11-13 11:00:00,48.56,48.64,48.55,48.63,595895.0,45.287,45.3616,45.2777,45.3523,595895.0
2023-11-13 11:30:00,48.62,48.67,48.62,48.66,28187.0,45.343,45.3896,45.343,45.3803,28187.0
2023-11-13 12:00:00,48.66,48.67,48.63,48.66,64412.0,45.3803,45.3896,45.3523,45.3803,64412.0
2023-11-13 12:30:00,48.65,48.67,48.64,48.64,52213.0,45.3709,45.3896,45.3616,45.3616,52213.0
2023-11-13 13:00:00,48.64,48.67,48.62,48.65,56352.0,45.3616,45.3896,45.343,45.3709,56352.0
2023-11-13 13:30:00,48.65,48.71,48.64,48.68,44567.0,45.3709,45.4269,45.3616,45.3989,44567.0
2023-11-13 14:00:00,48.69,48.7,48.67,48.7,58499.0,45.4082,45.4176,45.3896,45.4176,58499.0
2023-11-13 14:30:00,48.69,48.71,48.68,48.7,216443.0,45.4082,45.4269,45.3989,45.4176,216443.0
2023-11-13 15:00:00,48.69,48.7,48.67,48.69,75679.0,45.4082,45.4176,45.3896,45.4082,75679.0
2023-11-13 15:30:00,48.68,48.7,48.68,48.7,170126.0,45.3989,45.4176,45.3989,45.4176,170126.0
2023-11-14 09:30:00,49.32,49.39,49.3,49.3,127424.0,45.9958,46.0611,45.9771,45.9771,127424.0
2023-11-14 10:00:00,49.3,49.35,49.29,49.33,166024.0,45.9771,46.0238,45.9678,46.0051,166024.0
2023-11-14 10:30:00,49.33,49.36,49.32,49.34,102439.0,46.0051,46.0331,45.9958,46.0144,102439.0
2023-11-14 11:00:00,49.34,49.39,49.34,49.39,128148.0,46.0144,46.0611,46.0144,46.0611,128148.0
2023-11-14 11:30:00,49.39,49.43,49.38,49.4,432714.0,46.0611,46.0984,46.0517,46.0704,432714.0
2023-11-14 12:00:00,49.4,49.41,49.36,49.37,513803.0,46.0704,46.0797,46.0331,46.0424,513803.0
2023-11-14 12:30:00,49.36,49.38,49.35,49.37,265721.0,46.0331,46.0517,46.0238,46.0424,265721.0
2023-11-14 13:00:00,49.36,49.37,49.34,49.35,655352.0,46.0331,46.0424,46.0144,46.0238,655352.0
2023-11-14 13:30:00,49.35,49.37,49.34,49.34,156471.0,46.0238,46.0424,46.0144,46.0144,156471.0
2023-11-14 14:00:00,49.34,49.35,49.32,49.33,126270.0,46.0144,46.0238,45.9958,46.0051,126270.0
2023-11-14 14:30:00,49.32,49.39,49.32,49.39,391449.0,45.9958,46.0611,45.9958,46.0611,391449.0
2023-11-14 15:00:00,49.39,49.4,49.37,49.39,95818.0,46.0611,46.0704,46.0424,46.0611,95818.0
2023-11-14 15:30:00,49.39,49.4,49.34,49.34,186326.0,46.0611,46.0704,46.0144,46.0144,186326.0
2023-11-15 09:30:00,49.2,49.21,49.11,49.14,311922.0,45.8839,45.8932,45.7999,45.8279,311922.0
2023-11-15 10:00:00,49.14,49.15,49.1,49.13,147083.0,45.8279,45.8372,45.7906,45.8186,147083.0
2023-11-15 10:30:00,49.13,49.17,49.11,49.14,101489.0,45.8186,45.8559,45.7999,45.8279,101489.0
2023-11-15 11:00:00,49.15,49.16,49.13,49.15,236441.0,45.8372,45.8466,45.8186,45.8372,236441.0
2023-11-15 11:30:00,49.15,49.16,49.06,49.09,542832.0,45.8372,45.8466,45.7533,45.7813,542832.0
2023-11-15 12:00:00,49.09,49.11,49.05,49.1,90747.0,45.7813,45.7999,45.744,45.7906,90747.0
2023-11-15 12:30:00,49.09,49.12,49.09,49.11,49005.0,45.7813,45.8093,45.7813,45.7999,49005.0
2023-11-15 13:00:00,49.11,49.12,49.07,49.08,262956.0,45.7999,45.8093,45.7626,45.772,262956.0
2023-11-15 13:30:00,49.09,49.09,49.07,49.09,115437.0,45.7813,45.7813,45.7626,45.7813,115437.0
2023-11-15 14:00:00,49.09,49.11,49.07,49.11,104067.0,45.7813,45.7999,45.7626,45.7999,104067.0
2023-11-15 14:30:00,49.11,49.17,49.1,49.16,272378.0,45.7999,45.8559,45.7906,45.8466,272378.0
2023-11-15 15:00:00,49.17,49.2,49.16,49.2,195431.0,45.8559,45.8839,45.8466,45.8839,195431.0
2023-11-15 15:30:00,49.2,49.2,49.14,49.14,514530.0,45.8839,45.8839,45.8279,45.8279,514530.0
2023-11-16 09:30:00,49.35,49.43,49.35,49.43,225607.0,46.0238,46.0984,46.0238,46.0984,225607.0
2023-11-16 10:00:00,49.42,49.47,49.41,49.47,73563.0,46.089,46.1357,46.0797,46.1357,73563.0
2023-11-16 10:30:00,49.48,49.48,49.41,49.43,144585.0,46.145,46.145,46.0797,46.0984,144585.0
2023-11-16 11:00:00,49.43,49.43,49.35,49.36,40086.0,46.0984,46.0984,46.0238,46.0331,40086.0
2023-11-16 11:30:00,49.36,49.38,49.35,49.36,95942.0,46.0331,46.0517,46.0238,46.0331,95942.0
2023-11-16 12:00:00,49.36,49.45,49.36,49.45,132273.0,46.0331,46.117,46.0331,46.117,132273.0
2023-11-16 12:30:00,49.45,49.47,49.44,49.47,217777.0,46.117,46.1357,46.1077,46.1357,217777.0
2023-11-16 13:00:00,49.47,49.49,49.46,49.48,143227.0,46.1357,46.1543,46.1263,46.145,143227.0
2023-11-16 13:30:00,49.48,49.48,49.44,49.46,94776.0,46.145,46.145,46.1077,46.1263,94776.0
2023-11-16 14:00:00,49.46,49.47,49.45,49.45,138996.0,46.1263,46.1357,46.117,46.117,138996.0
2023-11-16 14:30:00,49.46,49.49,49.46,49.48,227558.0,46.1263,46.1543,46.1263,46.145,227558.0
2023-11-16 15:00:00,49.48,49.5,49.47,49.48,149848.0,46.145,46.1636,46.1357,46.145,149848.0
2023-11-16 15:30:00,49.48,49.49,49.46,49.48,207335.0,46.145,46.1543,46.1263,46.145,207335.0
2023-11-17 09:30:00,49.54,49.58,49.47,49.49,74460.0,46.2009,46.2383,46.1357,46.1543,74460.0
2023-11-17 10:00:00,49.49,49.52,49.46,49.49,295278.0,46.1543,46.1823,46.1263,46.1543,295278.0
2023-11-17 10:30:00,49.5,49.52,49.49,49.51,35130.0,46.1636,46.1823,46.1543,46.173,35130.0
2023-11-17 11:00:00,49.5,49.51,49.47,49.51,52127.0,46.1636,46.173,46.1357,46.173,52127.0
2023-11-17 11:30:00,49.5,49.51,49.47,49.49,67518.0,46.1636,46.173,46.1357,46.1543,67518.0
2023-11-17 12:00:00,49.5,49.54,49.5,49.52,37682.0,46.1636,46.2009,46.1636,46.1823,37682.0
2023-11-17 12:30:00,49.51,49.55,49.51,49.53,38766.0,46.173,46.2103,46.173,46.1916,38766.0
2023-11-17 13:00:00,49.54,49.6,49.53,49.59,53989.0,46.2009,46.2569,46.1916,46.2476,53989.0
2023-11-17 13:30:00,49.59,49.6,49.58,49.59,74464.0,46.2476,46.2569,46.2383,46.2476,74464.0
2023-11-17 14:00:00,49.58,49.61,49.58,49.61,89524.0,46.2383,46.2662,46.2383,46.2662,89524.0
2023-11-17 14:30:00,49.6,49.61,49.56,49.57,216468.0,46.2569,46.2662,46.2196,46.2289,216468.0
2023-11-17 15:00:00,49.57,49.58,49.56,49.57,137299.0,46.2289,46.2383,46.2196,46.2289,137299.0
2023-11-17 15:30:00,49.57,49.57,49.54,49.55,68165.0,46.2289,46.2289,46.2009,46.2103,68165.0
2023-11-20 09:30:00,49.55,49.58,49.51,49.57,433945.0,46.2103,46.2383,46.173,46.2289,433945.0
2023-11-20 10:00:00,49.57,49.57,49.51,49.51,70438.0,46.2289,46.2289,46.173,46.173,70438.0
2023-11-20 10:30:00,49.52,49.54,49.5,49.52,163137.0,46.1823,46.2009,46.1636,46.1823,163137.0
2023-11-20 11:00:00,49.52,49.53,49.5,49.51,29247.0,46.1823,46.1916,46.1636,46.173,29247.0
2023-11-20 11:30:00,49.51,49.56,49.5,49.55,62492.0,46.173,46.2196,46.1636,46.2103,62492.0
2023-11-20 12:00:00,49.55,49.57,49.54,49.57,278284.0,46.2103,46.2289,46.2009,46.2289,278284.0
2023-11-20 12:30:00,49.56,49.56,49.53,49.55,55149.0,46.2196,46.2196,46.1916,46.2103,55149.0
2023-11-20 13:00:00,49.55,49.7,49.53,49.69,84252.0,46.2103,46.3502,46.1916,46.3408,84252.0
2023-11-20 13:30:00,49.68,49.69,49.66,49.67,26534.0,46.3315,46.3408,46.3129,46.3222,26534.0
2023-11-20 14:00:00,49.68,49.68,49.65,49.67,141766.0,46.3315,46.3315,46.3035,46.3222,141766.0
2023-11-20 14:30:00,49.67,49.69,49.66,49.68,168382.0,46.3222,46.3408,46.3129,46.3315,168382.0
2023-11-20 15:00:00,49.68,49.71,49.67,49.7,135249.0,46.3315,46.3595,46.3222,46.3502,135249.0
2023-11-20 15:30:00,49.7,49.71,49.67,49.68,343592.0,46.3502,46.3595,46.3222,46.3315,343592.0
2023-11-21 09:30:00,49.7,49.72,49.69,49.7,94783.0,46.3502,46.3688,46.3408,46.3502,94783.0
2023-11-21 10:00:00,49.7,49.76,49.69,49.75,65833.0,46.3502,46.4061,46.3408,46.3968,65833.0
2023-11-21 10:30:00,49.75,49.75,49.68,49.7,45151.0,46.3968,46.3968,46.3315,46.3502,45151.0
2023-11-21 11:00:00,49.7,49.75,49.69,49.71,80454.0,46.3502,46.3968,46.3408,46.3595,80454.0
2023-11-21 11:30:00,49.72,49.73,49.7,49.72,57635.0,46.3688,46.3781,46.3502,46.3688,57635.0
2023-11-21 12:00:00,49.72,49.72,49.69,49.71,79280.0,46.3688,46.3688,46.3408,46.3595,79280.0
2023-11-21 12:30:00,49.71,49.73,49.7,49.72,27812.0,46.3595,46.3781,46.3502,46.3688,27812.0
2023-11-21 13:00:00,49.72,49.72,49.64,49.65,59379.0,46.3688,46.3688,46.2942,46.3035,59379.0
2023-11-21 13:30:00,49.65,49.67,49.64,49.67,105298.0,46.3035,46.3222,46.2942,46.3222,105298.0
2023-11-21 14:00:00,49.67,49.71,49.63,49.7,89272.0,46.3222,46.3595,46.2849,46.3502,89272.0
2023-11-21 14:30:00,49.71,49.73,49.68,49.72,206752.0,46.3595,46.3781,46.3315,46.3688,206752.0
2023-11-21 15:00:00,49.72,49.74,49.71,49.73,139084.0,46.3688,46.3875,46.3595,46.3781,139084.0
2023-11-21 15:30:00,49.72,49.73,49.71,49.72,260293.0,46.3688,46.3781,46.3595,46.3688,260293.0
2023-11-22 09:30:00,49.83,49.87,49.82,49.83,79588.0,46.4714,46.5087,46.4621,46.4714,79588.0
2023-11-22 10:00:00,49.82,49.82,49.71,49.72,133345.0,46.4621,46.4621,46.3595,46.3688,133345.0
2023-11-22 10:30:00,49.73,49.75,49.68,49.71,79413.0,46.3781,46.3968,46.3315,46.3595,79413.0
2023-11-22 11:00:00,49.72,49.75,49.71,49.73,48019.0,46.3688,46.3968,46.3595,46.3781,48019.0
2023-11-22 11:30:00,49.73,49.78,49.73,49.74,40194.0,46.3781,46.4248,46.3781,46.3875,40194.0
2023-11-22 12:00:00,49.74,49.76,49.73,49.75,37621.0,46.3875,46.4061,46.3781,46.3968,37621.0
2023-11-22 12:30:00,49.75,49.75,49.72,49.74,176420.0,46.3968,46.3968,46.3688,46.3875,176420.0
2023-11-22 13:00:00,49.75,49.78,49.73,49.78,291108.0,46.3968,46.4248,46.3781,46.4248,291108.0
2023-11-22 13:30:00,49.78,49.78,49.76,49.78,50882.0,46.4248,46.4248,46.4061,46.4248,50882.0
2023-11-22 14:00:00,49.78,49.8,49.78,49.8,35976.0,46.4248,46.4434,46.4248,46.4434,35976.0
2023-11-22 14:30:00,49.8,49.8,49.77,49.79,184259.0,46.4434,46.4434,46.4154,46.4341,184259.0
2023-11-22 15:00:00,49.79,49.81,49.78,49.8,73350.0,46.4341,46.4527,46.4248,46.4434,73350.0
2023-11-22 15:30:00,49.8,49.84,49.8,49.84,64702.0,46.4434,46.4807,46.4434,46.4807,64702.0
2023-11-24 09:30:00,49.69,49.75,49.67,49.69,165946.0,46.3408,46.3968,46.3222,46.3408,165946.0
2023-11-24 10:00:00,49.69,49.72,49.68,49.69,117861.0,46.3408,46.3688,46.3315,46.3408,117861.0
2023-11-24 10:30:00,49.69,49.71,49.67,49.7,64750.0,46.3408,46.3595,46.3222,46.3502,64750.0
2023-11-24 11:00:00,49.7,49.7,49.66,49.69,69601.0,46.3502,46.3502,46.3129,46.3408,69601.0
2023-11-24 11:30:00,49.68,49.68,49.66,49.68,73286.0,46.3315,46.3315,46.3129,46.3315,73286.0
2023-11-24 12:00:00,49.68,49.68,49.66,49.67,32268.0,46.3315,46.3315,46.3129,46.3222,32268.0
2023-11-24 12:30:00,49.67,49.68,49.66,49.66,87586.0,46.3222,46.3315,46.3129,46.3129,87586.0
2023-11-27 09:30:00,49.77,49.82,49.71,49.73,227202.0,46.4154,46.4621,46.3595,46.3781,227202.0
2023-11-27 10:00:00,49.74,49.79,49.73,49.79,102329.0,46.3875,46.4341,46.3781,46.4341,102329.0
2023-11-27 10:30:00,49.79,49.81,49.77,49.8,277553.0,46.4341,46.4527,46.4154,46.4434,277553.0
2023-11-27 11:00:00,49.79,49.82,49.78,49.79,54965.0,46.4341,46.4621,46.4248,46.4341,54965.0
2023-11-27 11:30:00,49.79,49.83,49.76,49.83,72512.0,46.4341,46.4714,46.4061,46.4714,72512.0
2023-11-27 12:00:00,49.83,49.83,49.81,49.82,55065.0,46.4714,46.4714,46.4527,46.4621,55065.0
2023-11-27 12:30:00,49.81,49.85,49.81,49.83,32638.0,46.4527,46.4901,46.4527,46.4714,32638.0
2023-11-27 13:00:00,49.83,49.9,49.83,49.88,75875.0,46.4714,46.5367,46.4714,46.518,75875.0
2023-11-27 13:30:00,49.87,49.89,49.86,49.88,53578.0,46.5087,46.5274,46.4994,46.518,53578.0
2023-11-27 14:00:00,49.88,49.9,49.88,49.9,60006.0,46.518,46.5367,46.518,46.5367,60006.0
2023-11-27 14:30:00,49.9,49.92,49.89,49.92,137804.0,46.5367,46.5553,46.5274,46.5553,137804.0
2023-11-27 15:00:00,49.93,49.94,49.91,49.93,1753328.0,46.5647,46.574,46.546,46.5647,1753328.0
2023-11-27 15:30:00,49.94,49.96,49.93,49.96,153072.0,46.574,46.5926,46.5647,46.5926,153072.0
2023-11-28 09:30:00,49.88,49.93,49.88,49.89,326061.0,46.518,46.5647,46.518,46.5274,326061.0
2023-11-28 10:00:00,49.89,49.93,49.87,49.91,192260.0,46.5274,46.5647,46.5087,46.546,192260.0
2023-11-28 10:30:00,49.92,50.02,49.91,50.02,129910.0,46.5553,46.6486,46.546,46.6486,129910.0
2023-11-28 11:00:00,50.02,50.07,50.01,50.05,54897.0,46.6486,46.6952,46.6393,46.6766,54897.0
2023-11-28 11:30:00,50.06,50.12,50.05,50.11,45149.0,46.6859,46.7419,46.6766,46.7325,45149.0
2023-11-28 12:00:00,50.1,50.13,50.09,50.11,56054.0,46.7232,46.7512,46.7139,46.7325,56054.0
2023-11-28 12:30:00,50.11,50.12,50.05,50.05,119756.0,46.7325,46.7419,46.6766,46.6766,119756.0
2023-11-28 13:00:00,50.05,50.07,50.0,50.05,116140.0,46.6766,46.6952,46.6299,46.6766,116140.0
2023-11-28 13:30:00,50.05,50.06,50.03,50.05,52559.0,46.6766,46.6859,46.6579,46.6766,52559.0
2023-11-28 14:00:00,50.05,50.09,50.05,50.09,92635.0,46.6766,46.7139,46.6766,46.7139,92635.0
2023-11-28 14:30:00,50.08,50.13,50.06,50.13,143999.0,46.7046,46.7512,46.6859,46.7512,143999.0
2023-11-28 15:00:00,50.13,50.13,50.09,50.13,182029.0,46.7512,46.7512,46.7139,46.7512,182029.0
2023-11-28 15:30:00,50.13,50.18,50.12,50.16,530953.0,46.7512,46.7978,46.7419,46.7792,530953.0
2023-11-29 09:30:00,50.36,50.48,50.34,50.48,684711.0,46.9657,47.0776,46.947,47.0776,684711.0
2023-11-29 10:00:00,50.5,50.5,50.37,50.39,78613.0,47.0962,47.0962,46.975,46.9937,78613.0
2023-11-29 10:30:00,50.39,50.44,50.36,50.42,55329.0,46.9937,47.0403,46.9657,47.0216,55329.0
2023-11-29 11:00:00,50.41,50.44,50.39,50.39,192133.0,47.0123,47.0403,46.9937,46.9937,192133.0
2023-11-29 11:30:00,50.4,50.4,50.34,50.34,147111.0,47.003,47.003,46.947,46.947,147111.0
2023-11-29 12:00:00,50.34,50.38,50.33,50.36,123492.0,46.947,46.9843,46.9377,46.9657,123492.0
2023-11-29 12:30:00,50.36,50.42,50.35,50.41,176835.0,46.9657,47.0216,46.9564,47.0123,176835.0
2023-11-29 13:00:00,50.42,50.45,50.4,50.43,36785.0,47.0216,47.0496,47.003,47.031,36785.0
2023-11-29 13:30:00,50.42,50.44,50.41,50.42,36709.0,47.0216,47.0403,47.0123,47.0216,36709.0
2023-11-29 14:00:00,50.43,50.47,50.41,50.41,89366.0,47.031,47.0683,47.0123,47.0123,89366.0
2023-11-29 14:30:00,50.41,50.43,50.38,50.43,68162.0,47.0123,47.031,46.9843,47.031,68162.0
2023-11-29 15:00:00,50.43,50.45,50.42,50.45,71093.0,47.031,47.0496,47.0216,47.0496,71093.0
2023-11-29 15:30:00,50.44,50.46,50.43,50.44,138835.0,47.0403,47.0589,47.031,47.0403,138835.0
2023-11-30 09:30:00,50.36,50.36,50.25,50.28,305442.0,46.9657,46.9657,46.8631,46.8911,305442.0
2023-11-30 10:00:00,50.27,50.31,50.26,50.3,265131.0,46.8817,46.919,46.8724,46.9097,265131.0
2023-11-30 10:30:00,50.3,50.33,50.27,50.33,164578.0,46.9097,46.9377,46.8817,46.9377,164578.0
2023-11-30 11:00:00,50.33,50.34,50.31,50.33,149103.0,46.9377,46.947,46.919,46.9377,149103.0
2023-11-30 11:30:00,50.33,50.34,50.31,50.33,132342.0,46.9377,46.947,46.919,46.9377,132342.0
2023-11-30 12:00:00,50.34,50.35,50.3,50.32,90693.0,46.947,46.9564,46.9097,46.9284,90693.0
2023-11-30 12:30:00,50.32,50.32,50.25,50.26,132030.0,46.9284,46.9284,46.8631,46.8724,132030.0
2023-11-30 13:00:00,50.26,50.3,50.26,50.29,96453.0,46.8724,46.9097,46.8724,46.9004,96453.0
2023-11-30 13:30:00,50.29,50.3,50.26,50.27,132883.0,46.9004,46.9097,46.8724,46.8817,132883.0
2023-11-30 14:00:00,50.28,50.29,50.27,50.28,99837.0,46.8911,46.9004,46.8817,46.8911,99837.0
2023-11-30 14:30:00,50.28,50.3,50.27,50.28,237250.0,46.8911,46.9097,46.8817,46.8911,237250.0
2023-11-30 15:00:00,50.27,50.28,50.19,50.2,101779.0,46.8817,46.8911,46.8071,46.8165,101779.0
2023-11-30 15:30:00,50.2,50.3,50.19,50.29,367131.0,46.8165,46.9097,46.8071,46.9004,367131.0
2023-12-01 09:30:00,50.11,50.17,50.08,50.09,341462.0,46.8936,46.9498,46.8655,46.8749,341462.0
2023-12-01 10:00:00,50.09,50.3,50.09,50.25,199331.0,46.8749,47.0714,46.8749,47.0246,199331.0
2023-12-01 10:30:00,50.25,50.25,50.18,50.23,120883.0,47.0246,47.0246,46.9591,47.0059,120883.0
2023-12-01 11:00:00,50.23,50.38,50.14,50.38,273567.0,47.0059,47.1463,46.9217,47.1463,273567.0
2023-12-01 11:30:00,50.39,50.47,50.36,50.44,184448.0,47.1556,47.2305,47.1276,47.2024,184448.0
2023-12-01 12:00:00,50.44,50.45,50.4,50.41,116185.0,47.2024,47.2118,47.165,47.1744,116185.0
2023-12-01 12:30:00,50.4,50.49,50.4,50.48,58137.0,47.165,47.2492,47.165,47.2399,58137.0
2023-12-01 13:00:00,50.48,50.53,50.48,50.52,86653.0,47.2399,47.2867,47.2399,47.2773,86653.0
2023-12-01 13:30:00,50.52,50.53,50.48,50.5,38033.0,47.2773,47.2867,47.2399,47.2586,38033.0
2023-12-01 14:00:00,50.51,50.53,50.49,50.52,116817.0,47.2679,47.2867,47.2492,47.2773,116817.0
2023-12-01 14:30:00,50.51,50.52,50.46,50.51,188418.0,47.2679,47.2773,47.2211,47.2679,188418.0
2023-12-01 15:00:00,50.5,50.54,50.48,50.54,79978.0,47.2586,47.296,47.2399,47.296,79978.0
2023-12-01 15:30:00,50.54,50.55,50.5,50.52,171420.0,47.296,47.3054,47.2586,47.2773,171420.0
2023-12-04 09:30:00,50.38,50.42,50.31,50.41,126939.0,47.1463,47.1837,47.0808,47.1744,126939.0
2023-12-04 10:00:00,50.41,50.44,50.34,50.35,74305.0,47.1744,47.2024,47.1089,47.1182,74305.0
2023-12-04 10:30:00,50.36,50.36,50.29,50.31,283833.0,47.1276,47.1276,47.0621,47.0808,283833.0
2023-12-04 11:00:00,50.31,50.34,50.31,50.32,371362.0,47.0808,47.1089,47.0808,47.0901,371362.0
2023-12-04 11:30:00,50.31,50.33,50.29,50.32,274383.0,47.0808,47.0995,47.0621,47.0901,274383.0
2023-12-04 12:00:00,50.31,50.33,50.27,50.28,60731.0,47.0808,47.0995,47.0433,47.0527,60731.0
2023-12-04 12:30:00,50.27,50.29,50.26,50.29,99403.0,47.0433,47.0621,47.034,47.0621,99403.0
2023-12-04 13:00:00,50.28,50.29,50.25,50.26,47208.0,47.0527,47.0621,47.0246,47.034,47208.0
2023-12-04 13:30:00,50.26,50.27,50.24,50.27,306213.0,47.034,47.0433,47.0153,47.0433,306213.0
2023-12-04 14:00:00,50.26,50.27,50.26,50.27,40606.0,47.034,47.0433,47.034,47.0433,40606.0
2023-12-04 14:30:00,50.26,50.28,50.26,50.28,207777.0,47.034,47.0527,47.034,47.0527,207777.0
2023-12-04 15:00:00,50.28,50.3,50.26,50.3,215612.0,47.0527,47.0714,47.034,47.0714,215612.0
2023-12-04 15:30:00,50.3,50.34,50.29,50.34,359539.0,47.0714,47.1089,47.0621,47.1089,359539.0
2023-12-05 09:30:00,50.47,50.53,50.45,50.49,184177.0,47.2305,47.2867,47.2118,47.2492,184177.0
2023-12-05 10:00:00,50.51,50.7,50.51,50.55,242280.0,47.2679,47.4457,47.2679,47.3054,242280.0
2023-12-05 10:30:00,50.55,50.62,50.5,50.62,45559.0,47.3054,47.3709,47.2586,47.3709,45559.0
2023-12-05 11:00:00,50.61,50.64,50.58,50.62,172208.0,47.3615,47.3896,47.3334,47.3709,172208.0
2023-12-05 11:30:00,50.62,50.62,50.55,50.6,35877.0,47.3709,47.3709,47.3054,47.3522,35877.0
2023-12-05 12:00:00,50.6,50.63,50.58,50.61,65148.0,47.3522,47.3802,47.3334,47.3615,65148.0
2023-12-05 12:30:00,50.61,50.63,50.58,50.58,68946.0,47.3615,47.3802,47.3334,47.3334,68946.0
2023-12-05 13:00:00,50.59,50.59,50.55,50.57,33657.0,47.3428,47.3428,47.3054,47.3241,33657.0
2023-12-05 13:30:00,50.57,50.58,50.55,50.57,111892.0,47.3241,47.3334,47.3054,47.3241,111892.0
2023-12-05 14:00:00,50.57,50.61,50.57,50.6,101312.0,47.3241,47.3615,47.3241,47.3522,101312.0
2023-12-05 14:30:00,50.6,50.65,50.59,50.62,109387.0,47.3522,47.399,47.3428,47.3709,109387.0
2023-12-05 15:00:00,50.62,50.64,50.59,50.59,156421.0,47.3709,47.3896,47.3428,47.3428,156421.0
2023-12-05 15:30:00,50.59,50.6,50.56,50.59,173080.0,47.3428,47.3522,47.3147,47.3428,173080.0
2023-12-06 09:30:00,50.71,50.72,50.67,50.71,496703.0,47.4551,47.4645,47.4177,47.4551,496703.0
2023-12-06 10:00:00,50.71,50.73,50.66,50.72,226749.0,47.4551,47.4738,47.4083,47.4645,226749.0
2023-12-06 10:30:00,50.73,50.79,50.73,50.75,42616.0,47.4738,47.53,47.4738,47.4925,42616.0
2023-12-06 11:00:00,50.74,50.77,50.71,50.71,31544.0,47.4832,47.5113,47.4551,47.4551,31544.0
2023-12-06 11:30:00,50.72,50.77,50.71,50.76,61068.0,47.4645,47.5113,47.4551,47.5019,61068.0
2023-12-06 12:00:00,50.76,50.78,50.75,50.76,126591.0,47.5019,47.5206,47.4925,47.5019,126591.0
2023-12-06 12:30:00,50.75,50.77,50.72,50.73,52361.0,47.4925,47.5113,47.4645,47.4738,52361.0
2023-12-06 13:00:00,50.73,50.75,50.72,50.75,83316.0,47.4738,47.4925,47.4645,47.4925,83316.0
2023-12-06 13:30:00,50.75,50.78,50.74,50.76,85748.0,47.4925,47.5206,47.4832,47.5019,85748.0
2023-12-06 14:00:00,50.76,50.78,50.73,50.73,206891.0,47.5019,47.5206,47.4738,47.4738,206891.0
2023-12-06 14:30:00,50.74,50.75,50.73,50.75,254197.0,47.4832,47.4925,47.4738,47.4925,254197.0
2023-12-06 15:00:00,50.74,50.75,50.71,50.71,784984.0,47.4832,47.4925,47.4551,47.4551,784984.0
2023-12-06 15:30:00,50.71,50.74,50.7,50.72,90740.0,47.4551,47.4832,47.4457,47.4645,90740.0
2023-12-07 09:30:00,50.69,50.71,50.66,50.71,220601.0,47.4364,47.4551,47.4083,47.4551,220601.0
2023-12-07 10:00:00,50.7,50.72,50.66,50.7,213040.0,47.4457,47.4645,47.4083,47.4457,213040.0
2023-12-07 10:30:00,50.71,50.73,50.67,50.71,151601.0,47.4551,47.4738,47.4177,47.4551,151601.0
2023-12-07 11:00:00,50.71,50.76,50.7,50.76,119849.0,47.4551,47.5019,47.4457,47.5019,119849.0
2023-12-07 11:30:00,50.76,50.8,50.75,50.78,41103.0,47.5019,47.5393,47.4925,47.5206,41103.0
2023-12-07 12:00:00,50.78,50.79,50.75,50.79,80427.0,47.5206,47.53,47.4925,47.53,80427.0
2023-12-07 12:30:00,50.79,50.84,50.78,50.83,70131.0,47.53,47.5768,47.5206,47.5674,70131.0
2023-12-07 13:00:00,50.82,50.83,50.79,50.8,307097.0,47.558,47.5674,47.53,47.5393,307097.0
2023-12-07 13:30:00,50.81,50.82,50.8,50.81,508351.0,47.5487,47.558,47.5393,47.5487,508351.0
2023-12-07 14:00:00,50.8,50.82,50.78,50.8,214850.0,47.5393,47.558,47.5206,47.5393,214850.0
2023-12-07 14:30:00,50.79,50.8,50.76,50.77,175860.0,47.53,47.5393,47.5019,47.5113,175860.0
2023-12-07 15:00:00,50.76,50.76,50.73,50.73,117296.0,47.5019,47.5019,47.4738,47.4738,117296.0
2023-12-07 15:30:00,50.74,50.76,50.73,50.74,391076.0,47.4832,47.5019,47.4738,47.4832,391076.0
2023-12-08 09:30:00,50.5,50.56,50.48,50.5,292823.0,47.2586,47.3147,47.2399,47.2586,292823.0
2023-12-08 10:00:00,50.51,50.6,50.5,50.55,408416.0,47.2679,47.3522,47.2586,47.3054,408416.0
2023-12-08 10:30:00,50.54,50.55,50.46,50.48,187137.0,47.296,47.3054,47.2211,47.2399,187137.0
2023-12-08 11:00:00,50.49,50.49,50.46,50.48,68376.0,47.2492,47.2492,47.2211,47.2399,68376.0
2023-12-08 11:30:00,50.48,50.49,50.43,50.45,50155.0,47.2399,47.2492,47.1931,47.2118,50155.0
2023-12-08 12:00:00,50.45,50.48,50.44,50.47,47351.0,47.2118,47.2399,47.2024,47.2305,47351.0
2023-12-08 12:30:00,50.48,50.52,50.47,50.52,175575.0,47.2399,47.2773,47.2305,47.2773,175575.0
2023-12-08 13:00:00,50.52,50.52,50.5,50.51,97486.0,47.2773,47.2773,47.2586,47.2679,97486.0
2023-12-08 13:30:00,50.51,50.52,50.48,50.48,114260.0,47.2679,47.2773,47.2399,47.2399,114260.0
2023-12-08 14:00:00,50.48,50.53,50.48,50.53,102811.0,47.2399,47.2867,47.2399,47.2867,102811.0
2023-12-08 14:30:00,50.52,50.53,50.46,50.47,231059.0,47.2773,47.2867,47.2211,47.2305,231059.0
2023-12-08 15:00:00,50.47,50.51,50.46,50.51,112328.0,47.2305,47.2679,47.2211,47.2679,112328.0
2023-12-08 15:30:00,50.51,50.53,50.5,50.51,210400.0,47.2679,47.2867,47.2586,47.2679,210400.0
2023-12-11 09:30:00,50.45,50.45,50.42,50.43,104672.0,47.2118,47.2118,47.1837,47.1931,104672.0
2023-12-11 10:00:00,50.42,50.46,50.41,50.41,48679.0,47.1837,47.2211,47.1744,47.1744,48679.0
2023-12-11 10:30:00,50.41,50.45,50.41,50.44,336047.0,47.1744,47.2118,47.1744,47.2024,336047.0
2023-12-11 11:00:00,50.44,50.47,50.41,50.42,170818.0,47.2024,47.2305,47.1744,47.1837,170818.0
2023-12-11 11:30:00,50.42,50.42,50.37,50.4,80654.0,47.1837,47.1837,47.1369,47.165,80654.0
2023-12-11 12:00:00,50.4,50.4,50.38,50.39,39740.0,47.165,47.165,47.1463,47.1556,39740.0
2023-12-11 12:30:00,50.39,50.39,50.36,50.37,82715.0,47.1556,47.1556,47.1276,47.1369,82715.0
2023-12-11 13:00:00,50.37,50.43,50.33,50.43,119422.0,47.1369,47.1931,47.0995,47.1931,119422.0
2023-12-11 13:30:00,50.43,50.46,50.42,50.46,46706.0,47.1931,47.2211,47.1837,47.2211,46706.0
2023-12-11 14:00:00,50.45,50.51,50.45,50.51,101061.0,47.2118,47.2679,47.2118,47.2679,101061.0
2023-12-11 14:30:00,50.51,50.51,50.48,50.48,184948.0,47.2679,47.2679,47.2399,47.2399,184948.0
2023-12-11 15:00:00,50.48,50.49,50.45,50.48,83929.0,47.2399,47.2492,47.2118,47.2399,83929.0
2023-12-11 15:30:00,50.49,50.52,50.47,50.51,122998.0,47.2492,47.2773,47.2305,47.2679,122998.0
2023-12-12 09:30:00,50.54,50.57,50.46,50.54,130276.0,47.296,47.3241,47.2211,47.296,130276.0
2023-12-12 10:00:00,50.53,50.59,50.53,50.58,233941.0,47.2867,47.3428,47.2867,47.3334,233941.0
2023-12-12 10:30:00,50.58,50.61,50.56,50.6,52461.0,47.3334,47.3615,47.3147,47.3522,52461.0
2023-12-12 11:00:00,50.61,50.63,50.59,50.61,25365.0,47.3615,47.3802,47.3428,47.3615,25365.0
2023-12-12 11:30:00,50.6,50.64,50.6,50.61,55242.0,47.3522,47.3896,47.3522,47.3615,55242.0
2023-12-12 12:00:00,50.61,50.63,50.58,50.61,77253.0,47.3615,47.3802,47.3334,47.3615,77253.0
2023-12-12 12:30:00,50.61,50.62,50.59,50.61,58199.0,47.3615,47.3709,47.3428,47.3615,58199.0
2023-12-12 13:00:00,50.6,50.71,50.59,50.68,81282.0,47.3522,47.4551,47.3428,47.427,81282.0
2023-12-12 13:30:00,50.68,50.71,50.67,50.7,39327.0,47.427,47.4551,47.4177,47.4457,39327.0
2023-12-12 14:00:00,50.7,50.74,50.69,50.72,492734.0,47.4457,47.4832,47.4364,47.4645,492734.0
2023-12-12 14:30:00,50.72,50.73,50.71,50.73,95628.0,47.4645,47.4738,47.4551,47.4738,95628.0
2023-12-12 15:00:00,50.73,50.74,50.72,50.73,178509.0,47.4738,47.4832,47.4645,47.4738,178509.0
2023-12-12 15:30:00,50.73,50.74,50.71,50.71,134362.0,47.4738,47.4832,47.4551,47.4551,134362.0
2023-12-13 09:30:00,50.9,50.91,50.85,50.86,109889.0,47.6329,47.6423,47.5861,47.5955,109889.0
2023-12-13 10:00:00,50.86,50.86,50.82,50.83,106856.0,47.5955,47.5955,47.558,47.5674,106856.0
2023-12-13 10:30:00,50.83,50.9,50.82,50.89,70072.0,47.5674,47.6329,47.558,47.6235,70072.0
2023-12-13 11:00:00,50.89,50.92,50.88,50.92,26482.0,47.6235,47.6516,47.6142,47.6516,26482.0
2023-12-13 11:30:00,50.91,50.93,50.9,50.91,45947.0,47.6423,47.661,47.6329,47.6423,45947.0
2023-12-13 12:00:00,50.91,50.93,50.9,50.93,42480.0,47.6423,47.661,47.6329,47.661,42480.0
2023-12-13 12:30:00,50.93,50.93,50.9,50.9,23132.0,47.661,47.661,47.6329,47.6329,23132.0
2023-12-13 13:00:00,50.9,50.9,50.88,50.89,75662.0,47.6329,47.6329,47.6142,47.6235,75662.0
2023-12-13 13:30:00,50.88,50.91,50.86,50.89,65288.0,47.6142,47.6423,47.5955,47.6235,65288.0
2023-12-13 14:00:00,51.16,51.28,51.07,51.28,156209.0,47.8762,47.9885,47.792,47.9885,156209.0
2023-12-13 14:30:00,51.26,51.51,51.22,51.43,193084.0,47.9698,48.2038,47.9324,48.1289,193084.0
2023-12-13 15:00:00,51.43,51.5,51.37,51.4,211141.0,48.1289,48.1944,48.0727,48.1008,211141.0
2023-12-13 15:30:00,51.39,51.47,51.38,51.45,106784.0,48.0915,48.1663,48.0821,48.1476,106784.0
2023-12-14 09:30:00,51.59,51.65,51.5,51.59,187079.0,48.444,48.5003,48.3595,48.444,187079.0
2023-12-14 10:00:00,51.59,51.62,51.56,51.6,96343.0,48.444,48.4722,48.4158,48.4534,96343.0
2023-12-14 10:30:00,51.59,51.67,51.54,51.66,119074.0,48.444,48.5191,48.397,48.5097,119074.0
2023-12-14 11:00:00,51.66,51.69,51.65,51.68,103101.0,48.5097,48.5379,48.5003,48.5285,103101.0
2023-12-14 11:30:00,51.67,51.75,51.66,51.73,153954.0,48.5191,48.5942,48.5097,48.5755,153954.0
2023-12-14 12:00:00,51.73,51.77,51.71,51.75,99505.0,48.5755,48.613,48.5567,48.5942,99505.0
2023-12-14 12:30:00,51.75,51.76,51.66,51.66,344763.0,48.5942,48.6036,48.5097,48.5097,344763.0
2023-12-14 13:00:00,51.65,51.65,51.58,51.61,90192.0,48.5003,48.5003,48.4346,48.4628,90192.0
2023-12-14 13:30:00,51.6,51.6,51.54,51.55,63090.0,48.4534,48.4534,48.397,48.4064,63090.0
2023-12-14 14:00:00,51.56,51.6,51.55,51.6,107568.0,48.4158,48.4534,48.4064,48.4534,107568.0
2023-12-14 14:30:00,51.59,51.6,51.56,51.59,357418.0,48.444,48.4534,48.4158,48.444,357418.0
2023-12-14 15:00:00,51.59,51.64,51.58,51.64,142231.0,48.444,48.4909,48.4346,48.4909,142231.0
2023-12-14 15:30:00,51.63,51.66,51.62,51.64,386723.0,48.4816,48.5097,48.4722,48.4909,386723.0
2023-12-15 09:30:00,51.6,51.6,51.52,51.57,323963.0,48.4534,48.4534,48.3783,48.4252,323963.0
2023-12-15 10:00:00,51.57,51.66,51.57,51.64,124997.0,48.4252,48.5097,48.4252,48.4909,124997.0
2023-12-15 10:30:00,51.63,51.64,51.58,51.63,168946.0,48.4816,48.4909,48.4346,48.4816,168946.0
2023-12-15 11:00:00,51.63,51.63,51.56,51.63,127482.0,48.4816,48.4816,48.4158,48.4816,127482.0
2023-12-15 11:30:00,51.63,51.64,51.58,51.6,451431.0,48.4816,48.4909,48.4346,48.4534,451431.0
2023-12-15 12:00:00,51.61,51.63,51.6,51.63,158319.0,48.4628,48.4816,48.4534,48.4816,158319.0
2023-12-15 12:30:00,51.63,51.64,51.58,51.6,101585.0,48.4816,48.4909,48.4346,48.4534,101585.0
2023-12-15 13:00:00,51.59,51.6,51.55,51.55,75842.0,48.444,48.4534,48.4064,48.4064,75842.0
2023-12-15 13:30:00,51.55,51.58,51.54,51.55,170175.0,48.4064,48.4346,48.397,48.4064,170175.0
2023-12-15 14:00:00,51.55,51.59,51.55,51.56,107996.0,48.4064,48.444,48.4064,48.4158,107996.0
2023-12-15 14:30:00,51.57,51.57,51.53,51.55,566667.0,48.4252,48.4252,48.3876,48.4064,566667.0
2023-12-15 15:00:00,51.55,51.63,51.55,51.62,152932.0,48.4064,48.4816,48.4064,48.4722,152932.0
2023-12-15 15:30:00,51.61,51.62,51.58,51.59,197827.0,48.4628,48.4722,48.4346,48.444,197827.0
2023-12-18 09:30:00,51.54,51.59,51.49,51.51,127168.0,48.397,48.444,48.3501,48.3689,127168.0
2023-12-18 10:00:00,51.51,51.53,51.48,51.5,49213.0,48.3689,48.3876,48.3407,48.3595,49213.0
2023-12-18 10:30:00,51.51,51.55,51.49,51.55,42585.0,48.3689,48.4064,48.3501,48.4064,42585.0
2023-12-18 11:00:00,51.55,51.56,51.53,51.55,512556.0,48.4064,48.4158,48.3876,48.4064,512556.0
2023-12-18 11:30:00,51.55,51.56,51.52,51.53,39353.0,48.4064,48.4158,48.3783,48.3876,39353.0
2023-12-18 12:00:00,51.53,51.54,51.51,51.53,42982.0,48.3876,48.397,48.3689,48.3876,42982.0
2023-12-18 12:30:00,51.54,51.55,51.51,51.55,48494.0,48.397,48.4064,48.3689,48.4064,48494.0
2023-12-18 13:00:00,51.55,51.55,51.52,51.52,195648.0,48.4064,48.4064,48.3783,48.3783,195648.0
2023-12-18 13:30:00,51.53,51.53,51.5,51.51,63514.0,48.3876,48.3876,48.3595,48.3689,63514.0
2023-12-18 14:00:00,51.51,51.53,51.5,51.51,121207.0,48.3689,48.3876,48.3595,48.3689,121207.0
2023-12-18 14:30:00,51.5,51.52,51.5,51.51,46546.0,48.3595,48.3783,48.3595,48.3689,46546.0
2023-12-18 15:00:00,51.51,51.52,51.49,51.52,197345.0,48.3689,48.3783,48.3501,48.3783,197345.0
2023-12-18 15:30:00,51.52,51.52,51.49,51.5,160035.0,48.3783,48.3783,48.3501,48.3595,160035.0
2023-12-19 09:30:00,51.61,51.66,51.56,51.65,144555.0,48.4628,48.5097,48.4158,48.5003,144555.0
2023-12-19 10:00:00,51.65,51.67,51.63,51.65,107070.0,48.5003,48.5191,48.4816,48.5003,107070.0
2023-12-19 10:30:00,51.65,51.65,51.59,51.64,58744.0,48.5003,48.5003,48.444,48.4909,58744.0
2023-12-19 11:00:00,51.64,51.65,51.62,51.64,55538.0,48.4909,48.5003,48.4722,48.4909,55538.0
2023-12-19 11:30:00,51.64,51.66,51.63,51.64,92594.0,48.4909,48.5097,48.4816,48.4909,92594.0
2023-12-19 12:00:00,51.64,51.64,51.6,51.61,52339.0,48.4909,48.4909,48.4534,48.4628,52339.0
2023-12-19 12:30:00,51.61,51.64,51.6,51.61,66790.0,48.4628,48.4909,48.4534,48.4628,66790.0
2023-12-19 13:00:00,51.6,51.61,51.56,51.58,80108.0,48.4534,48.4628,48.4158,48.4346,80108.0
2023-12-19 13:30:00,51.58,51.62,51.57,51.61,51910.0,48.4346,48.4722,48.4252,48.4628,51910.0
2023-12-19 14:00:00,51.61,51.61,51.57,51.58,106582.0,48.4628,48.4628,48.4252,48.4346,106582.0
2023-12-19 14:30:00,51.58,51.59,51.57,51.59,879669.0,48.4346,48.444,48.4252,48.444,879669.0
2023-12-19 15:00:00,51.59,51.59,51.54,51.55,254630.0,48.444,48.444,48.397,48.4064,254630.0
2023-12-19 15:30:00,51.56,51.58,51.56,51.58,168735.0,48.4158,48.4346,48.4158,48.4346,168735.0
2023-12-20 09:30:00,51.7,51.71,51.6,51.68,134549.0,48.5473,48.5567,48.4534,48.5285,134549.0
2023-12-20 10:00:00,51.68,51.68,51.59,51.6,148390.0,48.5285,48.5285,48.444,48.4534,148390.0
2023-12-20 10:30:00,51.6,51.63,51.56,51.61,54033.0,48.4534,48.4816,48.4158,48.4628,54033.0
2023-12-20 11:00:00,51.61,51.63,51.59,51.63,202942.0,48.4628,48.4816,48.444,48.4816,202942.0
2023-12-20 11:30:00,51.63,51.64,51.6,51.62,65275.0,48.4816,48.4909,48.4534,48.4722,65275.0
2023-12-20 12:00:00,51.63,51.65,51.62,51.64,65510.0,48.4816,48.5003,48.4722,48.4909,65510.0
2023-12-20 12:30:00,51.64,51.71,51.63,51.7,60602.0,48.4909,48.5567,48.4816,48.5473,60602.0
2023-12-20 13:00:00,51.7,51.7,51.64,51.66,89457.0,48.5473,48.5473,48.4909,48.5097,89457.0
2023-12-20 13:30:00,51.66,51.71,51.66,51.69,453443.0,48.5097,48.5567,48.5097,48.5379,453443.0
2023-12-20 14:00:00,51.69,51.71,51.67,51.69,94382.0,48.5379,48.5567,48.5191,48.5379,94382.0
2023-12-20 14:30:00,51.7,51.7,51.67,51.69,212802.0,48.5473,48.5473,48.5191,48.5379,212802.0
2023-12-20 15:00:00,51.69,51.75,51.68,51.75,247669.0,48.5379,48.5942,48.5285,48.5942,247669.0
2023-12-20 15:30:00,51.74,51.77,51.73,51.74,124750.0,48.5848,48.613,48.5755,48.5848,124750.0
2023-12-21 09:30:00,51.88,51.93,51.82,51.83,67085.0,48.7163,48.7633,48.66,48.6694,67085.0
2023-12-21 10:00:00,51.83,51.84,51.73,51.79,82028.0,48.6694,48.6787,48.5755,48.6318,82028.0
2023-12-21 10:30:00,51.79,51.82,51.77,51.79,133031.0,48.6318,48.66,48.613,48.6318,133031.0
2023-12-21 11:00:00,51.79,51.84,51.77,51.84,156300.0,48.6318,48.6787,48.613,48.6787,156300.0
2023-12-21 11:30:00,51.84,51.84,51.76,51.77,85372.0,48.6787,48.6787,48.6036,48.613,85372.0
2023-12-21 12:00:00,51.77,51.78,51.73,51.73,156329.0,48.613,48.6224,48.5755,48.5755,156329.0
2023-12-21 12:30:00,51.74,51.78,51.73,51.76,98481.0,48.5848,48.6224,48.5755,48.6036,98481.0
2023-12-21 13:00:00,51.75,51.77,51.69,51.72,136470.0,48.5942,48.613,48.5379,48.5661,136470.0
2023-12-21 13:30:00,51.73,51.74,51.71,51.73,160747.0,48.5755,48.5848,48.5567,48.5755,160747.0
2023-12-21 14:00:00,51.73,51.76,51.73,51.75,145758.0,48.5755,48.6036,48.5755,48.5942,145758.0
2023-12-21 14:30:00,51.74,51.77,51.73,51.73,197011.0,48.5848,48.613,48.5755,48.5755,197011.0
2023-12-21 15:00:00,51.74,51.78,51.73,51.78,158823.0,48.5848,48.6224,48.5755,48.6224,158823.0
2023-12-21 15:30:00,51.78,51.8,51.76,51.8,575198.0,48.6224,48.6412,48.6036,48.6412,575198.0
2023-12-22 09:30:00,51.89,51.89,51.82,51.85,70053.0,48.7257,48.7257,48.66,48.6881,70053.0
2023-12-22 10:00:00,51.82,51.85,51.79,51.8,37207.0,48.66,48.6881,48.6318,48.6412,37207.0
2023-12-22 10:30:00,51.8,51.82,51.74,51.75,87735.0,48.6412,48.66,48.5848,48.5942,87735.0
2023-12-22 11:00:00,51.75,51.77,51.74,51.76,112844.0,48.5942,48.613,48.5848,48.6036,112844.0
2023-12-22 11:30:00,51.76,51.77,51.72,51.73,122085.0,48.6036,48.613,48.5661,48.5755,122085.0
2023-12-22 12:00:00,51.73,51.75,51.72,51.73,802774.0,48.5755,48.5942,48.5661,48.5755,802774.0
2023-12-22 12:30:00,51.74,51.76,51.72,51.76,105909.0,48.5848,48.6036,48.5661,48.6036,105909.0
2023-12-22 13:00:00,51.76,51.81,51.76,51.8,47869.0,48.6036,48.6506,48.6036,48.6412,47869.0
2023-12-22 13:30:00,51.81,51.81,51.78,51.81,74609.0,48.6506,48.6506,48.6224,48.6506,74609.0
2023-12-22 14:00:00,51.8,51.81,51.77,51.78,95625.0,48.6412,48.6506,48.613,48.6224,95625.0
2023-12-22 14:30:00,51.77,51.8,51.77,51.8,197398.0,48.613,48.6412,48.613,48.6412,197398.0
2023-12-22 15:00:00,51.8,51.81,51.79,51.79,49672.0,48.6412,48.6506,48.6318,48.6318,49672.0
2023-12-22 15:30:00,51.79,51.8,51.76,51.79,46849.0,48.6318,48.6412,48.6036,48.6318,46849.0
2023-12-26 09:30:00,51.78,51.79,51.75,51.78,107982.0,48.6224,48.6318,48.5942,48.6224,107982.0
2023-12-26 10:00:00,51.78,51.82,51.77,51.8,182376.0,48.6224,48.66,48.613,48.6412,182376.0
2023-12-26 10:30:00,51.8,51.81,51.78,51.79,100566.0,48.6412,48.6506,48.6224,48.6318,100566.0
2023-12-26 11:00:00,51.79,51.79,51.77,51.78,87843.0,48.6318,48.6318,48.613,48.6224,87843.0
2023-12-26 11:30:00,51.78,51.79,51.77,51.79,210413.0,48.6224,48.6318,48.613,48.6318,210413.0
2023-12-26 12:00:00,51.79,51.81,51.77,51.8,41046.0,48.6318,48.6506,48.613,48.6412,41046.0
2023-12-26 12:30:00,51.8,51.81,51.78,51.8,72876.0,48.6412,48.6506,48.6224,48.6412,72876.0
2023-12-26 13:00:00,51.8,51.84,51.79,51.83,47915.0,48.6412,48.6787,48.6318,48.6694,47915.0
2023-12-26 13:30:00,51.83,51.85,51.81,51.83,155976.0,48.6694,48.6881,48.6506,48.6694,155976.0
2023-12-26 14:00:00,51.83,51.87,51.82,51.86,41854.0,48.6694,48.7069,48.66,48.6975,41854.0
2023-12-26 14:30:00,51.87,51.89,51.86,51.88,80821.0,48.7069,48.7257,48.6975,48.7163,80821.0
2023-12-26 15:00:00,51.87,51.88,51.85,51.87,171432.0,48.7069,48.7163,48.6881,48.7069,171432.0
2023-12-26 15:30:00,51.86,51.87,51.85,51.86,122114.0,48.6975,48.7069,48.6881,48.6975,122114.0
2023-12-27 09:30:00,52.06,52.06,51.99,52.01,96172.0,48.8853,48.8853,48.8196,48.8384,96172.0
2023-12-27 10:00:00,52.01,52.02,51.99,52.02,110627.0,48.8384,48.8478,48.8196,48.8478,110627.0
2023-12-27 10:30:00,52.02,52.07,52.02,52.06,116551.0,48.8478,48.8947,48.8478,48.8853,116551.0
2023-12-27 11:00:00,52.06,52.09,52.05,52.09,157374.0,48.8853,48.9135,48.8759,48.9135,157374.0
2023-12-27 11:30:00,52.09,52.12,52.08,52.11,91959.0,48.9135,48.9417,48.9041,48.9323,91959.0
2023-12-27 12:00:00,52.11,52.13,52.09,52.1,79515.0,48.9323,48.9511,48.9135,48.9229,79515.0
2023-12-27 12:30:00,52.1,52.15,52.1,52.14,141841.0,48.9229,48.9698,48.9229,48.9605,141841.0
2023-12-27 13:00:00,52.14,52.23,52.13,52.21,92734.0,48.9605,49.045,48.9511,49.0262,92734.0
2023-12-27 13:30:00,52.21,52.25,52.18,52.23,478088.0,49.0262,49.0637,48.998,49.045,478088.0
2023-12-27 14:00:00,52.23,52.23,52.19,52.22,332308.0,49.045,49.045,49.0074,49.0356,332308.0
2023-12-27 14:30:00,52.22,52.24,52.21,52.23,120534.0,49.0356,49.0544,49.0262,49.045,120534.0
2023-12-27 15:00:00,52.23,52.24,52.21,52.23,65113.0,49.045,49.0544,49.0262,49.045,65113.0
2023-12-27 15:30:00,52.22,52.23,52.2,52.23,336296.0,49.0356,49.045,49.0168,49.045,336296.0
2023-12-28 09:30:00,52.16,52.16,52.11,52.14,84414.0,48.9792,48.9792,48.9323,48.9605,84414.0
2023-12-28 10:00:00,52.14,52.19,52.13,52.19,89290.0,48.9605,49.0074,48.9511,49.0074,89290.0
2023-12-28 10:30:00,52.19,52.22,52.17,52.2,104736.0,49.0074,49.0356,48.9886,49.0168,104736.0
2023-12-28 11:00:00,52.21,52.21,52.15,52.16,65302.0,49.0262,49.0262,48.9698,48.9792,65302.0
2023-12-28 11:30:00,52.16,52.18,52.13,52.15,60569.0,48.9792,48.998,48.9511,48.9698,60569.0
2023-12-28 12:00:00,52.15,52.18,52.14,52.18,189340.0,48.9698,48.998,48.9605,48.998,189340.0
2023-12-28 12:30:00,52.18,52.18,52.14,52.16,79731.0,48.998,48.998,48.9605,48.9792,79731.0
2023-12-28 13:00:00,52.16,52.18,52.07,52.07,140011.0,48.9792,48.998,48.8947,48.8947,140011.0
2023-12-28 13:30:00,52.07,52.1,52.07,52.1,84255.0,48.8947,48.9229,48.8947,48.9229,84255.0
2023-12-28 14:00:00,52.1,52.1,52.08,52.08,97715.0,48.9229,48.9229,48.9041,48.9041,97715.0
2023-12-28 14:30:00,52.09,52.11,52.07,52.09,164484.0,48.9135,48.9323,48.8947,48.9135,164484.0
2023-12-28 15:00:00,52.1,52.13,52.09,52.12,97340.0,48.9229,48.9511,48.9135,48.9417,97340.0
2023-12-28 15:30:00,52.13,52.13,52.09,52.1,275726.0,48.9511,48.9511,48.9135,48.9229,275726.0
2023-12-29 09:30:00,51.98,52.07,51.98,52.01,196969.0,48.8102,48.8947,48.8102,48.8384,196969.0
2023-12-29 10:00:00,52.01,52.06,52.01,52.05,142923.0,48.8384,48.8853,48.8384,48.8759,142923.0
2023-12-29 10:30:00,52.05,52.07,52.02,52.06,67275.0,48.8759,48.8947,48.8478,48.8853,67275.0
2023-12-29 11:00:00,52.06,52.07,52.03,52.04,86558.0,48.8853,48.8947,48.8572,48.8665,86558.0
2023-12-29 11:30:00,52.04,52.08,52.03,52.05,386785.0,48.8665,48.9041,48.8572,48.8759,386785.0
2023-12-29 12:00:00,52.06,52.07,52.03,52.06,92240.0,48.8853,48.8947,48.8572,48.8853,92240.0
2023-12-29 12:30:00,52.06,52.11,52.06,52.08,84849.0,48.8853,48.9323,48.8853,48.9041,84849.0
2023-12-29 13:00:00,52.06,52.06,51.96,52.0,75678.0,48.8853,48.8853,48.7914,48.829,75678.0
2023-12-29 13:30:00,52.01,52.07,52.0,52.03,54249.0,48.8384,48.8947,48.829,48.8572,54249.0
2023-12-29 14:00:00,52.04,52.05,52.02,52.04,31756.0,48.8665,48.8759,48.8478,48.8665,31756.0
2023-12-29 14:30:00,52.03,52.06,52.03,52.05,70989.0,48.8572,48.8853,48.8572,48.8759,70989.0
2023-12-29 15:00:00,52.04,52.05,52.03,52.04,32219.0,48.8665,48.8759,48.8572,48.8665,32219.0
2023-12-29 15:30:00,52.03,52.04,52.0,52.0,66791.0,48.8572,48.8665,48.829,48.829,66791.0
2024-01-02 09:30:00,51.73,51.81,51.71,51.8,70925.0,48.5755,48.6506,48.5567,48.6412,70925.0
2024-01-02 10:00:00,51.8,51.81,51.73,51.76,64013.0,48.6412,48.6506,48.5755,48.6036,64013.0
2024-01-02 10:30:00,51.76,51.78,51.71,51.73,269437.0,48.6036,48.6224,48.5567,48.5755,269437.0
2024-01-02 11:00:00,51.73,51.79,51.7,51.76,66594.0,48.5755,48.6318,48.5473,48.6036,66594.0
2024-01-02 11:30:00,51.76,51.81,51.75,51.78,174333.0,48.6036,48.6506,48.5942,48.6224,174333.0
2024-01-02 12:00:00,51.78,51.78,51.74,51.75,70981.0,48.6224,48.6224,48.5848,48.5942,70981.0
2024-01-02 12:30:00,51.74,51.76,51.71,51.72,127896.0,48.5848,48.6036,48.5567,48.5661,127896.0
2024-01-02 13:00:00,51.72,51.76,51.71,51.76,145679.0,48.5661,48.6036,48.5567,48.6036,145679.0
2024-01-02 13:30:00,51.76,51.76,51.71,51.72,71840.0,48.6036,48.6036,48.5567,48.5661,71840.0
2024-01-02 14:00:00,51.72,51.74,51.71,51.73,85185.0,48.5661,48.5848,48.5567,48.5755,85185.0
2024-01-02 14:30:00,51.73,51.75,51.7,51.71,125477.0,48.5755,48.5942,48.5473,48.5567,125477.0
2024-01-02 15:00:00,51.71,51.72,51.69,51.69,75790.0,48.5567,48.5661,48.5379,48.5379,75790.0
2024-01-02 15:30:00,51.69,51.73,51.69,51.73,90035.0,48.5379,48.5755,48.5379,48.5755,90035.0
2024-01-03 09:30:00,51.47,51.53,51.41,51.52,217715.0,48.3313,48.3876,48.275,48.3783,217715.0
2024-01-03 10:00:00,51.51,51.62,51.45,51.46,113993.0,48.3689,48.4722,48.3125,48.3219,113993.0
2024-01-03 10:30:00,51.46,51.49,51.4,51.48,262075.0,48.3219,48.3501,48.2656,48.3407,262075.0
2024-01-03 11:00:00,51.5,51.54,51.5,51.54,60467.0,48.3595,48.397,48.3595,48.397,60467.0
2024-01-03 11:30:00,51.53,51.55,51.51,51.53,92297.0,48.3876,48.4064,48.3689,48.3876,92297.0
2024-01-03 12:00:00,51.52,51.57,51.52,51.57,187092.0,48.3783,48.4252,48.3783,48.4252,187092.0
2024-01-03 12:30:00,51.57,51.61,51.56,51.61,30143.0,48.4252,48.4628,48.4158,48.4628,30143.0
2024-01-03 13:00:00,51.61,51.62,51.59,51.6,23942.0,48.4628,48.4722,48.444,48.4534,23942.0
2024-01-03 13:30:00,51.6,51.66,51.59,51.65,51715.0,48.4534,48.5097,48.444,48.5003,51715.0
2024-01-03 14:00:00,51.64,51.68,51.56,51.68,116182.0,48.4909,48.5285,48.4158,48.5285,116182.0
2024-01-03 14:30:00,51.68,51.7,51.66,51.68,163730.0,48.5285,48.5473,48.5097,48.5285,163730.0
2024-01-03 15:00:00,51.69,51.7,51.66,51.66,84721.0,48.5379,48.5473,48.5097,48.5097,84721.0
2024-01-03 15:30:00,51.68,51.69,51.65,51.66,130220.0,48.5285,48.5379,48.5003,48.5097,130220.0
2024-01-04 09:30:00,51.42,51.44,51.39,51.4,332765.0,48.2844,48.3031,48.2562,48.2656,332765.0
2024-01-04 10:00:00,51.4,51.46,51.39,51.45,95364.0,48.2656,48.3219,48.2562,48.3125,95364.0
2024-01-04 10:30:00,51.45,51.49,51.45,51.45,71549.0,48.3125,48.3501,48.3125,48.3125,71549.0
2024-01-04 11:00:00,51.47,51.51,51.46,51.49,79510.0,48.3313,48.3689,48.3219,48.3501,79510.0
2024-01-04 11:30:00,51.48,51.49,51.42,51.44,72501.0,48.3407,48.3501,48.2844,48.3031,72501.0
2024-01-04 12:00:00,51.44,51.44,51.41,51.43,56361.0,48.3031,48.3031,48.275,48.2937,56361.0
2024-01-04 12:30:00,51.43,51.43,51.38,51.4,75833.0,48.2937,48.2937,48.2468,48.2656,75833.0
2024-01-04 13:00:00,51.4,51.44,51.38,51.43,74271.0,48.2656,48.3031,48.2468,48.2937,74271.0
2024-01-04 13:30:00,51.43,51.45,51.41,51.45,60082.0,48.2937,48.3125,48.275,48.3125,60082.0
2024-01-04 14:00:00,51.45,51.46,51.42,51.44,60629.0,48.3125,48.3219,48.2844,48.3031,60629.0
2024-01-04 14:30:00,51.44,51.48,51.43,51.48,119716.0,48.3031,48.3407,48.2937,48.3407,119716.0
2024-01-04 15:00:00,51.48,51.48,51.45,51.46,73629.0,48.3407,48.3407,48.3125,48.3219,73629.0
2024-01-04 15:30:00,51.46,51.48,51.43,51.44,118248.0,48.3219,48.3407,48.2937,48.3031,118248.0
2024-01-05 09:30:00,51.31,51.35,51.28,51.33,147123.0,48.1811,48.2186,48.1529,48.1998,147123.0
2024-01-05 10:00:00,51.34,51.58,51.34,51.56,245410.0,48.2092,48.4346,48.2092,48.4158,245410.0
2024-01-05 10:30:00,51.55,51.63,51.54,51.55,64491.0,48.4064,48.4816,48.397,48.4064,64491.0
2024-01-05 11:00:00,51.54,51.57,51.5,51.51,72481.0,48.397,48.4252,48.3595,48.3689,72481.0
2024-01-05 11:30:00,51.51,51.53,51.44,51.45,77466.0,48.3689,48.3876,48.3031,48.3125,77466.0
2024-01-05 12:00:00,51.45,51.45,51.35,51.35,96363.0,48.3125,48.3125,48.2186,48.2186,96363.0
2024-01-05 12:30:00,51.35,51.37,51.32,51.32,49746.0,48.2186,48.2374,48.1905,48.1905,49746.0
2024-01-05 13:00:00,51.32,51.33,51.28,51.33,50217.0,48.1905,48.1998,48.1529,48.1998,50217.0
2024-01-05 13:30:00,51.33,51.36,51.32,51.36,48973.0,48.1998,48.228,48.1905,48.228,48973.0
2024-01-05 14:00:00,51.36,51.39,51.34,51.35,49017.0,48.228,48.2562,48.2092,48.2186,49017.0
2024-01-05 14:30:00,51.35,51.36,51.31,51.32,127705.0,48.2186,48.228,48.1811,48.1905,127705.0
2024-01-05 15:00:00,51.31,51.32,51.27,51.29,91206.0,48.1811,48.1905,48.1435,48.1623,91206.0
2024-01-05 15:30:00,51.29,51.3,51.28,51.3,122754.0,48.1623,48.1717,48.1529,48.1717,122754.0
2024-01-08 09:30:00,51.35,51.45,51.32,51.45,117967.0,48.2186,48.3125,48.1905,48.3125,117967.0
2024-01-08 10:00:00,51.45,51.49,51.44,51.49,49481.0,48.3125,48.3501,48.3031,48.3501,49481.0
2024-01-08 10:30:00,51.51,51.53,51.49,51.51,70508.0,48.3689,48.3876,48.3501,48.3689,70508.0
2024-01-08 11:00:00,51.51,51.59,51.5,51.56,314941.0,48.3689,48.444,48.3595,48.4158,314941.0
2024-01-08 11:30:00,51.56,51.58,51.54,51.55,72707.0,48.4158,48.4346,48.397,48.4064,72707.0
2024-01-08 12:00:00,51.55,51.57,51.53,51.55,96484.0,48.4064,48.4252,48.3876,48.4064,96484.0
2024-01-08 12:30:00,51.55,51.57,51.54,51.57,72873.0,48.4064,48.4252,48.397,48.4252,72873.0
2024-01-08 13:00:00,51.57,51.58,51.51,51.52,87697.0,48.4252,48.4346,48.3689,48.3783,87697.0
2024-01-08 13:30:00,51.52,51.52,51.49,51.51,61257.0,48.3783,48.3783,48.3501,48.3689,61257.0
2024-01-08 14:00:00,51.51,51.54,51.5,51.54,147005.0,48.3689,48.397,48.3595,48.397,147005.0
2024-01-08 14:30:00,51.54,51.55,51.52,51.54,236800.0,48.397,48.4064,48.3783,48.397,236800.0
2024-01-08 15:00:00,51.53,51.55,51.5,51.51,102031.0,48.3876,48.4064,48.3595,48.3689,102031.0
2024-01-08 15:30:00,51.51,51.53,51.48,51.5,320802.0,48.3689,48.3876,48.3407,48.3595,320802.0
2024-01-09 09:30:00,51.43,51.52,51.43,51.49,120465.0,48.2937,48.3783,48.2937,48.3501,120465.0
2024-01-09 10:00:00,51.51,51.53,51.49,51.52,20751.0,48.3689,48.3876,48.3501,48.3783,20751.0
2024-01-09 10:30:00,51.51,51.52,51.46,51.49,62858.0,48.3689,48.3783,48.3219,48.3501,62858.0
2024-01-09 11:00:00,51.49,51.49,51.46,51.47,40374.0,48.3501,48.3501,48.3219,48.3313,40374.0
2024-01-09 11:30:00,51.48,51.52,51.47,51.52,34244.0,48.3407,48.3783,48.3313,48.3783,34244.0
2024-01-09 12:00:00,51.52,51.53,51.51,51.52,70483.0,48.3783,48.3876,48.3689,48.3783,70483.0
2024-01-09 12:30:00,51.52,51.57,51.51,51.55,160811.0,48.3783,48.4252,48.3689,48.4064,160811.0
2024-01-09 13:00:00,51.55,51.6,51.52,51.53,253757.0,48.4064,48.4534,48.3783,48.3876,253757.0
2024-01-09 13:30:00,51.51,51.55,51.51,51.53,71969.0,48.3689,48.4064,48.3689,48.3876,71969.0
2024-01-09 14:00:00,51.53,51.59,51.52,51.58,69160.0,48.3876,48.444,48.3783,48.4346,69160.0
2024-01-09 14:30:00,51.57,51.58,51.53,51.55,77263.0,48.4252,48.4346,48.3876,48.4064,77263.0
2024-01-09 15:00:00,51.56,51.59,51.55,51.56,45486.0,48.4158,48.444,48.4064,48.4158,45486.0
2024-01-09 15:30:00,51.56,51.59,51.56,51.56,63584.0,48.4158,48.444,48.4158,48.4158,63584.0
2024-01-10 09:30:00,51.67,51.73,51.65,51.68,89403.0,48.5191,48.5755,48.5003,48.5285,89403.0
2024-01-10 10:00:00,51.67,51.68,51.62,51.63,113597.0,48.5191,48.5285,48.4722,48.4816,113597.0
2024-01-10 10:30:00,51.64,51.66,51.62,51.65,87210.0,48.4909,48.5097,48.4722,48.5003,87210.0
2024-01-10 11:00:00,51.66,51.67,51.59,51.59,62418.0,48.5097,48.5191,48.444,48.444,62418.0
2024-01-10 11:30:00,51.59,51.61,51.57,51.6,43174.0,48.444,48.4628,48.4252,48.4534,43174.0
2024-01-10 12:00:00,51.6,51.6,51.56,51.58,61719.0,48.4534,48.4534,48.4158,48.4346,61719.0
2024-01-10 12:30:00,51.58,51.6,51.56,51.58,65126.0,48.4346,48.4534,48.4158,48.4346,65126.0
2024-01-10 13:00:00,51.58,51.61,51.53,51.53,86216.0,48.4346,48.4628,48.3876,48.3876,86216.0
2024-01-10 13:30:00,51.54,51.56,51.52,51.53,126161.0,48.397,48.4158,48.3783,48.3876,126161.0
2024-01-10 14:00:00,51.54,51.54,51.51,51.52,100722.0,48.397,48.397,48.3689,48.3783,100722.0
2024-01-10 14:30:00,51.52,51.55,51.5,51.53,146415.0,48.3783,48.4064,48.3595,48.3876,146415.0
2024-01-10 15:00:00,51.53,51.55,51.48,51.49,158208.0,48.3876,48.4064,48.3407,48.3501,158208.0
2024-01-10 15:30:00,51.5,51.51,51.47,51.48,274719.0,48.3595,48.3689,48.3313,48.3407,274719.0
2024-01-11 09:30:00,51.59,51.67,51.57,51.61,157815.0,48.444,48.5191,48.4252,48.4628,157815.0
2024-01-11 10:00:00,51.59,51.61,51.53,51.6,123849.0,48.444,48.4628,48.3876,48.4534,123849.0
2024-01-11 10:30:00,51.6,51.62,51.57,51.61,194840.0,48.4534,48.4722,48.4252,48.4628,194840.0
2024-01-11 11:00:00,51.61,51.62,51.52,51.54,111133.0,48.4628,48.4722,48.3783,48.397,111133.0
2024-01-11 11:30:00,51.53,51.58,51.51,51.55,142937.0,48.3876,48.4346,48.3689,48.4064,142937.0
2024-01-11 12:00:00,51.55,51.59,51.54,51.55,147753.0,48.4064,48.444,48.397,48.4064,147753.0
2024-01-11 12:30:00,51.54,51.58,51.52,51.57,267683.0,48.397,48.4346,48.3783,48.4252,267683.0
2024-01-11 13:00:00,51.56,51.64,51.55,51.6,92498.0,48.4158,48.4909,48.4064,48.4534,92498.0
2024-01-11 13:30:00,51.59,51.68,51.59,51.67,73473.0,48.444,48.5285,48.444,48.5191,73473.0
2024-01-11 14:00:00,51.67,51.77,51.67,51.76,277849.0,48.5191,48.613,48.5191,48.6036,277849.0
2024-01-11 14:30:00,51.76,51.84,51.75,51.82,160548.0,48.6036,48.6787,48.5942,48.66,160548.0
2024-01-11 15:00:00,51.83,51.83,51.78,51.8,142830.0,48.6694,48.6694,48.6224,48.6412,142830.0
2024-01-11 15:30:00,51.81,51.81,51.78,51.81,327126.0,48.6506,48.6506,48.6224,48.6506,327126.0
2024-01-12 09:30:00,51.96,52.06,51.94,51.98,84582.0,48.7914,48.8853,48.7726,48.8102,84582.0
2024-01-12 10:00:00,51.97,52.01,51.94,51.95,92042.0,48.8008,48.8384,48.7726,48.782,92042.0
2024-01-12 10:30:00,51.94,51.98,51.89,51.92,45200.0,48.7726,48.8102,48.7257,48.7539,45200.0
2024-01-12 11:00:00,51.93,51.96,51.88,51.96,42900.0,48.7633,48.7914,48.7163,48.7914,42900.0
2024-01-12 11:30:00,51.95,51.96,51.87,51.88,79095.0,48.782,48.7914,48.7069,48.7163,79095.0
2024-01-12 12:00:00,51.88,51.88,51.85,51.87,52987.0,48.7163,48.7163,48.6881,48.7069,52987.0
2024-01-12 12:30:00,51.89,51.9,51.85,51.85,31011.0,48.7257,48.7351,48.6881,48.6881,31011.0
2024-01-12 13:00:00,51.83,51.85,51.81,51.85,20765.0,48.6694,48.6881,48.6506,48.6881,20765.0
2024-01-12 13:30:00,51.84,51.88,51.84,51.87,210829.0,48.6787,48.7163,48.6787,48.7069,210829.0
2024-01-12 14:00:00,51.87,51.92,51.87,51.92,44731.0,48.7069,48.7539,48.7069,48.7539,44731.0
2024-01-12 14:30:00,51.92,51.93,51.89,51.93,110619.0,48.7539,48.7633,48.7257,48.7633,110619.0
2024-01-12 15:00:00,51.93,51.93,51.9,51.91,60757.0,48.7633,48.7633,48.7351,48.7445,60757.0
2024-01-12 15:30:00,51.91,51.93,51.9,51.92,99793.0,48.7445,48.7633,48.7351,48.7539,99793.0
2024-01-16 09:30:00,51.73,51.77,51.67,51.71,95715.0,48.5755,48.613,48.5191,48.5567,95715.0
2024-01-16 10:00:00,51.73,51.79,51.73,51.78,57074.0,48.5755,48.6318,48.5755,48.6224,57074.0
2024-01-16 10:30:00,51.78,51.79,51.74,51.75,186506.0,48.6224,48.6318,48.5848,48.5942,186506.0
2024-01-16 11:00:00,51.74,51.74,51.57,51.67,169413.0,48.5848,48.5848,48.4252,48.5191,169413.0
2024-01-16 11:30:00,51.67,51.69,51.62,51.63,68738.0,48.5191,48.5379,48.4722,48.4816,68738.0
2024-01-16 12:00:00,51.64,51.64,51.52,51.53,40692.0,48.4909,48.4909,48.3783,48.3876,40692.0
2024-01-16 12:30:00,51.51,51.53,51.48,51.48,72924.0,48.3689,48.3876,48.3407,48.3407,72924.0
2024-01-16 13:00:00,51.49,51.52,51.48,51.52,318529.0,48.3501,48.3783,48.3407,48.3783,318529.0
2024-01-16 13:30:00,51.52,51.55,51.5,51.53,53179.0,48.3783,48.4064,48.3595,48.3876,53179.0
2024-01-16 14:00:00,51.52,51.54,51.51,51.53,141398.0,48.3783,48.397,48.3689,48.3876,141398.0
2024-01-16 14:30:00,51.53,51.58,51.52,51.55,207516.0,48.3876,48.4346,48.3783,48.4064,207516.0
2024-01-16 15:00:00,51.56,51.58,51.54,51.55,57217.0,48.4158,48.4346,48.397,48.4064,57217.0
2024-01-16 15:30:00,51.56,51.58,51.54,51.55,402205.0,48.4158,48.4346,48.397,48.4064,402205.0
2024-01-17 09:30:00,51.43,51.43,51.28,51.28,416954.0,48.2937,48.2937,48.1529,48.1529,416954.0
2024-01-17 10:00:00,51.28,51.34,51.28,51.3,114599.0,48.1529,48.2092,48.1529,48.1717,114599.0
2024-01-17 10:30:00,51.29,51.37,51.28,51.36,265784.0,48.1623,48.2374,48.1529,48.228,265784.0
2024-01-17 11:00:00,51.36,51.4,51.35,51.39,342233.0,48.228,48.2656,48.2186,48.2562,342233.0
2024-01-17 11:30:00,51.39,51.43,51.38,51.41,606944.0,48.2562,48.2937,48.2468,48.275,606944.0
2024-01-17 12:00:00,51.41,51.42,51.37,51.39,57140.0,48.275,48.2844,48.2374,48.2562,57140.0
2024-01-17 12:30:00,51.4,51.45,51.39,51.44,56595.0,48.2656,48.3125,48.2562,48.3031,56595.0
2024-01-17 13:00:00,51.45,51.45,51.37,51.38,117667.0,48.3125,48.3125,48.2374,48.2468,117667.0
2024-01-17 13:30:00,51.37,51.39,51.35,51.39,46242.0,48.2374,48.2562,48.2186,48.2562,46242.0
2024-01-17 14:00:00,51.37,51.4,51.36,51.38,80365.0,48.2374,48.2656,48.228,48.2468,80365.0
2024-01-17 14:30:00,51.39,51.43,51.37,51.41,89555.0,48.2562,48.2937,48.2374,48.275,89555.0
2024-01-17 15:00:00,51.42,51.44,51.4,51.41,107221.0,48.2844,48.3031,48.2656,48.275,107221.0
2024-01-17 15:30:00,51.41,51.43,51.39,51.39,239585.0,48.275,48.2937,48.2562,48.2562,239585.0
2024-01-18 09:30:00,51.48,51.5,51.4,51.44,152795.0,48.3407,48.3595,48.2656,48.3031,152795.0
2024-01-18 10:00:00,51.44,51.46,51.41,51.46,175241.0,48.3031,48.3219,48.275,48.3219,175241.0
2024-01-18 10:30:00,51.45,51.48,51.41,51.41,128863.0,48.3125,48.3407,48.275,48.275,128863.0
2024-01-18 11:00:00,51.42,51.45,51.4,51.43,69024.0,48.2844,48.3125,48.2656,48.2937,69024.0
2024-01-18 11:30:00,51.44,51.45,51.35,51.37,276252.0,48.3031,48.3125,48.2186,48.2374,276252.0
2024-01-18 12:00:00,51.37,51.37,51.32,51.34,148547.0,48.2374,48.2374,48.1905,48.2092,148547.0
2024-01-18 12:30:00,51.34,51.37,51.34,51.35,91305.0,48.2092,48.2374,48.2092,48.2186,91305.0
2024-01-18 13:00:00,51.36,51.42,51.35,51.41,130950.0,48.228,48.2844,48.2186,48.275,130950.0
2024-01-18 13:30:00,51.41,51.43,51.4,51.41,136032.0,48.275,48.2937,48.2656,48.275,136032.0
2024-01-18 14:00:00,51.41,51.43,51.38,51.41,232892.0,48.275,48.2937,48.2468,48.275,232892.0
2024-01-18 14:30:00,51.41,51.43,51.37,51.39,169334.0,48.275,48.2937,48.2374,48.2562,169334.0
2024-01-18 15:00:00,51.38,51.39,51.35,51.37,80436.0,48.2468,48.2562,48.2186,48.2374,80436.0
2024-01-18 15:30:00,51.38,51.39,51.36,51.37,244102.0,48.2468,48.2562,48.228,48.2374,244102.0
2024-01-19 09:30:00,51.36,51.36,51.22,51.32,147070.0,48.228,48.228,48.0966,48.1905,147070.0
2024-01-19 10:00:00,51.32,51.32,51.2,51.27,134336.0,48.1905,48.1905,48.0778,48.1435,134336.0
2024-01-19 10:30:00,51.26,51.31,51.23,51.3,79298.0,48.1341,48.1811,48.1059,48.1717,79298.0
2024-01-19 11:00:00,51.3,51.33,51.28,51.3,70047.0,48.1717,48.1998,48.1529,48.1717,70047.0
2024-01-19 11:30:00,51.3,51.33,51.27,51.3,222772.0,48.1717,48.1998,48.1435,48.1717,222772.0
2024-01-19 12:00:00,51.3,51.34,51.27,51.34,114377.0,48.1717,48.2092,48.1435,48.2092,114377.0
2024-01-19 12:30:00,51.34,51.35,51.31,51.34,101105.0,48.2092,48.2186,48.1811,48.2092,101105.0
2024-01-19 13:00:00,51.35,51.35,51.31,51.33,75796.0,48.2186,48.2186,48.1811,48.1998,75796.0
2024-01-19 13:30:00,51.33,51.34,51.32,51.33,30478.0,48.1998,48.2092,48.1905,48.1998,30478.0
2024-01-19 14:00:00,51.33,51.35,51.32,51.35,105026.0,48.1998,48.2186,48.1905,48.2186,105026.0
2024-01-19 14:30:00,51.35,51.38,51.33,51.36,203191.0,48.2186,48.2468,48.1998,48.228,203191.0
2024-01-19 15:00:00,51.36,51.37,51.35,51.36,99823.0,48.228,48.2374,48.2186,48.228,99823.0
2024-01-19 15:30:00,51.35,51.39,51.34,51.38,154365.0,48.2186,48.2562,48.2092,48.2468,154365.0
2024-01-22 09:30:00,51.57,51.59,51.53,51.57,66938.0,48.4252,48.444,48.3876,48.4252,66938.0
2024-01-22 10:00:00,51.57,51.59,51.53,51.58,80871.0,48.4252,48.444,48.3876,48.4346,80871.0
2024-01-22 10:30:00,51.57,51.59,51.53,51.54,121497.0,48.4252,48.444,48.3876,48.397,121497.0
2024-01-22 11:00:00,51.54,51.55,51.52,51.55,23919.0,48.397,48.4064,48.3783,48.4064,23919.0
2024-01-22 11:30:00,51.55,51.57,51.54,51.57,88707.0,48.4064,48.4252,48.397,48.4252,88707.0
2024-01-22 12:00:00,51.57,51.57,51.52,51.54,69955.0,48.4252,48.4252,48.3783,48.397,69955.0
2024-01-22 12:30:00,51.54,51.56,51.53,51.53,150075.0,48.397,48.4158,48.3876,48.3876,150075.0
2024-01-22 13:00:00,51.54,51.54,51.51,51.51,74388.0,48.397,48.397,48.3689,48.3689,74388.0
2024-01-22 13:30:00,51.52,51.53,51.49,51.51,70087.0,48.3783,48.3876,48.3501,48.3689,70087.0
2024-01-22 14:00:00,51.51,51.52,51.48,51.5,46353.0,48.3689,48.3783,48.3407,48.3595,46353.0
2024-01-22 14:30:00,51.51,51.53,51.5,51.53,70024.0,48.3689,48.3876,48.3595,48.3876,70024.0
2024-01-22 15:00:00,51.53,51.53,51.49,51.5,204974.0,48.3876,48.3876,48.3501,48.3595,204974.0
2024-01-22 15:30:00,51.5,51.52,51.49,51.51,204004.0,48.3595,48.3783,48.3501,48.3689,204004.0
2024-01-23 09:30:00,51.45,51.45,51.39,51.41,53828.0,48.3125,48.3125,48.2562,48.275,53828.0
2024-01-23 10:00:00,51.42,51.42,51.39,51.41,32219.0,48.2844,48.2844,48.2562,48.275,32219.0
2024-01-23 10:30:00,51.4,51.41,51.37,51.38,34520.0,48.2656,48.275,48.2374,48.2468,34520.0
2024-01-23 11:00:00,51.39,51.42,51.36,51.37,24950.0,48.2562,48.2844,48.228,48.2374,24950.0
2024-01-23 11:30:00,51.37,51.4,51.36,51.38,30072.0,48.2374,48.2656,48.228,48.2468,30072.0
2024-01-23 12:00:00,51.38,51.39,51.37,51.38,21818.0,48.2468,48.2562,48.2374,48.2468,21818.0
2024-01-23 12:30:00,51.38,51.38,51.35,51.37,20417.0,48.2468,48.2468,48.2186,48.2374,20417.0
2024-01-23 13:00:00,51.38,51.39,51.36,51.37,40479.0,48.2468,48.2562,48.228,48.2374,40479.0
2024-01-23 13:30:00,51.36,51.38,51.34,51.35,139723.0,48.228,48.2468,48.2092,48.2186,139723.0
2024-01-23 14:00:00,51.36,51.39,51.34,51.39,116838.0,48.228,48.2562,48.2092,48.2562,116838.0
2024-01-23 14:30:00,51.38,51.4,51.37,51.38,158071.0,48.2468,48.2656,48.2374,48.2468,158071.0
2024-01-23 15:00:00,51.38,51.41,51.36,51.38,238309.0,48.2468,48.275,48.228,48.2468,238309.0
2024-01-23 15:30:00,51.37,51.42,51.36,51.4,104255.0,48.2374,48.2844,48.228,48.2656,104255.0
2024-01-24 09:30:00,51.61,51.62,51.46,51.49,70842.0,48.4628,48.4722,48.3219,48.3501,70842.0
2024-01-24 10:00:00,51.51,51.51,51.45,51.48,43741.0,48.3689,48.3689,48.3125,48.3407,43741.0
2024-01-24 10:30:00,51.48,51.52,51.42,51.44,312281.0,48.3407,48.3783,48.2844,48.3031,312281.0
2024-01-24 11:00:00,51.45,51.49,51.42,51.47,176258.0,48.3125,48.3501,48.2844,48.3313,176258.0
2024-01-24 11:30:00,51.46,51.47,51.4,51.44,35631.0,48.3219,48.3313,48.2656,48.3031,35631.0
2024-01-24 12:00:00,51.44,51.49,51.43,51.48,59599.0,48.3031,48.3501,48.2937,48.3407,59599.0
2024-01-24 12:30:00,51.48,51.51,51.47,51.48,19482.0,48.3407,48.3689,48.3313,48.3407,19482.0
2024-01-24 13:00:00,51.48,51.5,51.4,51.42,127873.0,48.3407,48.3595,48.2656,48.2844,127873.0
2024-01-24 13:30:00,51.41,51.42,51.35,51.36,70519.0,48.275,48.2844,48.2186,48.228,70519.0
2024-01-24 14:00:00,51.36,51.38,51.32,51.33,105784.0,48.228,48.2468,48.1905,48.1998,105784.0
2024-01-24 14:30:00,51.33,51.35,51.32,51.34,119432.0,48.1998,48.2186,48.1905,48.2092,119432.0
2024-01-24 15:00:00,51.34,51.35,51.3,51.32,191034.0,48.2092,48.2186,48.1717,48.1905,191034.0
2024-01-24 15:30:00,51.33,51.35,51.3,51.32,157958.0,48.1998,48.2186,48.1717,48.1905,157958.0
2024-01-25 09:30:00,51.51,51.54,51.46,51.52,139507.0,48.3689,48.397,48.3219,48.3783,139507.0
2024-01-25 10:00:00,51.52,51.58,51.5,51.56,95150.0,48.3783,48.4346,48.3595,48.4158,95150.0
2024-01-25 10:30:00,51.56,51.57,51.52,51.55,118442.0,48.4158,48.4252,48.3783,48.4064,118442.0
2024-01-25 11:00:00,51.55,51.56,51.52,51.53,114877.0,48.4064,48.4158,48.3783,48.3876,114877.0
2024-01-25 11:30:00,51.53,51.53,51.47,51.49,110342.0,48.3876,48.3876,48.3313,48.3501,110342.0
2024-01-25 12:00:00,51.49,51.52,51.46,51.51,118113.0,48.3501,48.3783,48.3219,48.3689,118113.0
2024-01-25 12:30:00,51.51,51.51,51.47,51.51,329771.0,48.3689,48.3689,48.3313,48.3689,329771.0
2024-01-25 13:00:00,51.51,51.58,51.49,51.55,179631.0,48.3689,48.4346,48.3501,48.4064,179631.0
2024-01-25 13:30:00,51.55,51.57,51.53,51.55,148865.0,48.4064,48.4252,48.3876,48.4064,148865.0
2024-01-25 14:00:00,51.55,51.57,51.54,51.55,174677.0,48.4064,48.4252,48.397,48.4064,174677.0
2024-01-25 14:30:00,51.55,51.59,51.55,51.56,193956.0,48.4064,48.444,48.4064,48.4158,193956.0
2024-01-25 15:00:00,51.56,51.57,51.54,51.56,269976.0,48.4158,48.4252,48.397,48.4158,269976.0
2024-01-25 15:30:00,51.55,51.59,51.55,51.59,296612.0,48.4064,48.444,48.4064,48.444,296612.0
2024-01-26 09:30:00,51.61,51.61,51.49,51.51,75261.0,48.4628,48.4628,48.3501,48.3689,75261.0
2024-01-26 10:00:00,51.5,51.52,51.47,51.51,40982.0,48.3595,48.3783,48.3313,48.3689,40982.0
2024-01-26 10:30:00,51.5,51.54,51.49,51.54,38750.0,48.3595,48.397,48.3501,48.397,38750.0
2024-01-26 11:00:00,51.54,51.57,51.52,51.57,58717.0,48.397,48.4252,48.3783,48.4252,58717.0
2024-01-26 11:30:00,51.57,51.58,51.55,51.58,39235.0,48.4252,48.4346,48.4064,48.4346,39235.0
2024-01-26 12:00:00,51.57,51.58,51.55,51.57,39112.0,48.4252,48.4346,48.4064,48.4252,39112.0
2024-01-26 12:30:00,51.57,51.57,51.52,51.54,61808.0,48.4252,48.4252,48.3783,48.397,61808.0
2024-01-26 13:00:00,51.53,51.54,51.52,51.52,90660.0,48.3876,48.397,48.3783,48.3783,90660.0
2024-01-26 13:30:00,51.53,51.53,51.49,51.5,57405.0,48.3876,48.3876,48.3501,48.3595,57405.0
2024-01-26 14:00:00,51.5,51.51,51.48,51.48,31025.0,48.3595,48.3689,48.3407,48.3407,31025.0
2024-01-26 14:30:00,51.48,51.51,51.48,51.51,147230.0,48.3407,48.3689,48.3407,48.3689,147230.0
2024-01-26 15:00:00,51.51,51.54,51.5,51.53,42299.0,48.3689,48.397,48.3595,48.3876,42299.0
2024-01-26 15:30:00,51.53,51.54,51.48,51.48,255206.0,48.3876,48.397,48.3407,48.3407,255206.0
2024-01-29 09:30:00,51.67,51.67,51.63,51.65,112810.0,48.5191,48.5191,48.4816,48.5003,112810.0
2024-01-29 10:00:00,51.65,51.67,51.6,51.6,33958.0,48.5003,48.5191,48.4534,48.4534,33958.0
2024-01-29 10:30:00,51.6,51.66,51.6,51.63,52499.0,48.4534,48.5097,48.4534,48.4816,52499.0
2024-01-29 11:00:00,51.62,51.64,51.61,51.64,44814.0,48.4722,48.4909,48.4628,48.4909,44814.0
2024-01-29 11:30:00,51.64,51.65,51.63,51.63,90396.0,48.4909,48.5003,48.4816,48.4816,90396.0
2024-01-29 12:00:00,51.64,51.64,51.61,51.63,69266.0,48.4909,48.4909,48.4628,48.4816,69266.0
2024-01-29 12:30:00,51.64,51.67,51.63,51.65,44221.0,48.4909,48.5191,48.4816,48.5003,44221.0
2024-01-29 13:00:00,51.64,51.66,51.64,51.66,85608.0,48.4909,48.5097,48.4909,48.5097,85608.0
2024-01-29 13:30:00,51.65,51.67,51.63,51.64,102491.0,48.5003,48.5191,48.4816,48.4909,102491.0
2024-01-29 14:00:00,51.64,51.65,51.61,51.63,71778.0,48.4909,48.5003,48.4628,48.4816,71778.0
2024-01-29 14:30:00,51.62,51.67,51.62,51.63,241539.0,48.4722,48.5191,48.4722,48.4816,241539.0
2024-01-29 15:00:00,51.65,51.74,51.64,51.73,146158.0,48.5003,48.5848,48.4909,48.5755,146158.0
2024-01-29 15:30:00,51.73,51.75,51.68,51.69,207388.0,48.5755,48.5942,48.5285,48.5379,207388.0
2024-01-30 09:30:00,51.76,51.78,51.68,51.77,180872.0,48.6036,48.6224,48.5285,48.613,180872.0
2024-01-30 10:00:00,51.78,51.8,51.59,51.62,183309.0,48.6224,48.6412,48.444,48.4722,183309.0
2024-01-30 10:30:00,51.62,51.63,51.59,51.62,164264.0,48.4722,48.4816,48.444,48.4722,164264.0
2024-01-30 11:00:00,51.61,51.67,51.6,51.67,128172.0,48.4628,48.5191,48.4534,48.5191,128172.0
2024-01-30 11:30:00,51.67,51.72,51.66,51.71,150502.0,48.5191,48.5661,48.5097,48.5567,150502.0
2024-01-30 12:00:00,51.71,51.71,51.69,51.7,116751.0,48.5567,48.5567,48.5379,48.5473,116751.0
2024-01-30 12:30:00,51.7,51.7,51.64,51.65,83723.0,48.5473,48.5473,48.4909,48.5003,83723.0
2024-01-30 13:00:00,51.65,51.67,51.64,51.66,241734.0,48.5003,48.5191,48.4909,48.5097,241734.0
2024-01-30 13:30:00,51.66,51.67,51.64,51.66,131585.0,48.5097,48.5191,48.4909,48.5097,131585.0
2024-01-30 14:00:00,51.66,51.7,51.66,51.69,172442.0,48.5097,48.5473,48.5097,48.5379,172442.0
2024-01-30 14:30:00,51.7,51.75,51.69,51.75,254079.0,48.5473,48.5942,48.5379,48.5942,254079.0
2024-01-30 15:00:00,51.75,51.75,51.7,51.71,218621.0,48.5942,48.5942,48.5473,48.5567,218621.0
2024-01-30 15:30:00,51.71,51.77,51.7,51.77,674298.0,48.5567,48.613,48.5473,48.613,674298.0
2024-01-31 09:30:00,51.97,52.08,51.96,52.04,347627.0,48.8008,48.9041,48.7914,48.8665,347627.0
2024-01-31 10:00:00,52.04,52.06,51.94,52.02,281212.0,48.8665,48.8853,48.7726,48.8478,281212.0
2024-01-31 10:30:00,52.02,52.05,51.98,52.04,88322.0,48.8478,48.8759,48.8102,48.8665,88322.0
2024-01-31 11:00:00,52.04,52.05,51.97,51.99,101521.0,48.8665,48.8759,48.8008,48.8196,101521.0
2024-01-31 11:30:00,51.99,52.0,51.95,51.97,94675.0,48.8196,48.829,48.782,48.8008,94675.0
2024-01-31 12:00:00,51.97,52.0,51.95,51.98,136966.0,48.8008,48.829,48.782,48.8102,136966.0
2024-01-31 12:30:00,51.99,52.01,51.98,51.99,183952.0,48.8196,48.8384,48.8102,48.8196,183952.0
2024-01-31 13:00:00,51.99,52.02,51.97,52.02,400064.0,48.8196,48.8478,48.8008,48.8478,400064.0
2024-01-31 13:30:00,52.02,52.04,51.99,52.0,109037.0,48.8478,48.8665,48.8196,48.829,109037.0
2024-01-31 14:00:00,51.99,51.99,51.84,51.93,327567.0,48.8196,48.8196,48.6787,48.7633,327567.0
2024-01-31 14:30:00,51.94,52.07,51.91,52.01,167207.0,48.7726,48.8947,48.7445,48.8384,167207.0
2024-01-31 15:00:00,52.0,52.01,51.86,51.91,169322.0,48.829,48.8384,48.6975,48.7445,169322.0
2024-01-31 15:30:00,51.91,52.0,51.84,51.99,354060.0,48.7445,48.829,48.6787,48.8196,354060.0
2024-02-01 09:30:00,52.03,52.04,51.98,52.02,195980.0,49.0241,49.0335,48.977,49.0147,195980.0
2024-02-01 10:00:00,51.94,52.02,51.87,52.01,154020.0,48.9393,49.0147,48.8733,49.0052,154020.0
2024-02-01 10:30:00,52.01,52.06,51.98,52.05,78280.0,49.0052,49.0523,48.977,49.0429,78280.0
2024-02-01 11:00:00,52.05,52.14,52.04,52.05,94707.0,49.0429,49.1277,49.0335,49.0429,94707.0
2024-02-01 11:30:00,52.05,52.13,52.05,52.05,67227.0,49.0429,49.1183,49.0429,49.0429,67227.0
2024-02-01 12:00:00,52.05,52.08,52.02,52.03,81956.0,49.0429,49.0712,49.0147,49.0241,81956.0
2024-02-01 12:30:00,52.04,52.09,52.03,52.05,152958.0,49.0335,49.0806,49.0241,49.0429,152958.0
2024-02-01 13:00:00,52.05,52.06,52.01,52.02,46094.0,49.0429,49.0523,49.0052,49.0147,46094.0
2024-02-01 13:30:00,52.02,52.08,52.01,52.05,68382.0,49.0147,49.0712,49.0052,49.0429,68382.0
2024-02-01 14:00:00,52.05,52.09,52.05,52.09,77749.0,49.0429,49.0806,49.0429,49.0806,77749.0
2024-02-01 14:30:00,52.09,52.12,52.06,52.1,121432.0,49.0806,49.1089,49.0523,49.09,121432.0
2024-02-01 15:00:00,52.1,52.11,52.05,52.06,99223.0,49.09,49.0995,49.0429,49.0523,99223.0
2024-02-01 15:30:00,52.06,52.07,52.03,52.07,182445.0,49.0523,49.0618,49.0241,49.0618,182445.0
2024-02-02 09:30:00,51.6,51.72,51.6,51.7,164215.0,48.6189,48.732,48.6189,48.7131,164215.0
2024-02-02 10:00:00,51.69,51.71,51.58,51.58,202862.0,48.7037,48.7226,48.6001,48.6001,202862.0
2024-02-02 10:30:00,51.58,51.61,51.54,51.59,210640.0,48.6001,48.6283,48.5624,48.6095,210640.0
2024-02-02 11:00:00,51.58,51.59,51.55,51.59,113869.0,48.6001,48.6095,48.5718,48.6095,113869.0
2024-02-02 11:30:00,51.6,51.61,51.57,51.58,184220.0,48.6189,48.6283,48.5907,48.6001,184220.0
2024-02-02 12:00:00,51.58,51.62,51.56,51.62,111770.0,48.6001,48.6378,48.5812,48.6378,111770.0
2024-02-02 12:30:00,51.62,51.62,51.57,51.59,125893.0,48.6378,48.6378,48.5907,48.6095,125893.0
2024-02-02 13:00:00,51.59,51.6,51.57,51.59,76482.0,48.6095,48.6189,48.5907,48.6095,76482.0
2024-02-02 13:30:00,51.59,51.66,51.58,51.64,101620.0,48.6095,48.6755,48.6001,48.6566,101620.0
2024-02-02 14:00:00,51.65,51.67,51.63,51.66,96099.0,48.666,48.6849,48.6472,48.6755,96099.0
2024-02-02 14:30:00,51.66,51.7,51.66,51.67,183109.0,48.6755,48.7131,48.6755,48.6849,183109.0
2024-02-02 15:00:00,51.67,51.69,51.65,51.69,115684.0,48.6849,48.7037,48.666,48.7037,115684.0
2024-02-02 15:30:00,51.69,51.71,51.68,51.68,176655.0,48.7037,48.7226,48.6943,48.6943,176655.0
2024-02-05 09:30:00,51.41,51.45,51.34,51.41,135424.0,48.4399,48.4776,48.3739,48.4399,135424.0
2024-02-05 10:00:00,51.4,51.4,51.25,51.28,120990.0,48.4305,48.4305,48.2891,48.3174,120990.0
2024-02-05 10:30:00,51.28,51.29,51.23,51.24,102395.0,48.3174,48.3268,48.2703,48.2797,102395.0
2024-02-05 11:00:00,51.24,51.25,51.22,51.25,82452.0,48.2797,48.2891,48.2609,48.2891,82452.0
2024-02-05 11:30:00,51.25,51.28,51.24,51.28,60394.0,48.2891,48.3174,48.2797,48.3174,60394.0
2024-02-05 12:00:00,51.28,51.31,51.26,51.3,358638.0,48.3174,48.3457,48.2986,48.3363,358638.0
2024-02-05 12:30:00,51.3,51.36,51.3,51.34,169661.0,48.3363,48.3928,48.3363,48.3739,169661.0
2024-02-05 13:00:00,51.33,51.34,51.31,51.32,58446.0,48.3645,48.3739,48.3457,48.3551,58446.0
2024-02-05 13:30:00,51.32,51.34,51.3,51.32,48943.0,48.3551,48.3739,48.3363,48.3551,48943.0
2024-02-05 14:00:00,51.32,51.32,51.3,51.32,52598.0,48.3551,48.3551,48.3363,48.3551,52598.0
2024-02-05 14:30:00,51.32,51.32,51.3,51.3,180306.0,48.3551,48.3551,48.3363,48.3363,180306.0
2024-02-05 15:00:00,51.3,51.32,51.27,51.29,59574.0,48.3363,48.3551,48.308,48.3268,59574.0
2024-02-05 15:30:00,51.29,51.32,51.28,51.31,152091.0,48.3268,48.3551,48.3174,48.3457,152091.0
2024-02-06 09:30:00,51.39,51.43,51.35,51.43,417835.0,48.4211,48.4587,48.3834,48.4587,417835.0
2024-02-06 10:00:00,51.43,51.5,51.39,51.47,213677.0,48.4587,48.5247,48.4211,48.4964,213677.0
2024-02-06 10:30:00,51.47,51.5,51.44,51.48,151645.0,48.4964,48.5247,48.4682,48.5059,151645.0
2024-02-06 11:00:00,51.48,51.5,51.43,51.48,112452.0,48.5059,48.5247,48.4587,48.5059,112452.0
2024-02-06 11:30:00,51.48,51.53,51.47,51.51,142758.0,48.5059,48.553,48.4964,48.5341,142758.0
2024-02-06 12:00:00,51.51,51.52,51.49,51.51,88897.0,48.5341,48.5435,48.5153,48.5341,88897.0
2024-02-06 12:30:00,51.51,51.56,51.51,51.52,93274.0,48.5341,48.5812,48.5341,48.5435,93274.0
2024-02-06 13:00:00,51.52,51.6,51.5,51.55,148424.0,48.5435,48.6189,48.5247,48.5718,148424.0
2024-02-06 13:30:00,51.55,51.57,51.54,51.56,135366.0,48.5718,48.5907,48.5624,48.5812,135366.0
2024-02-06 14:00:00,51.56,51.58,51.53,51.55,144230.0,48.5812,48.6001,48.553,48.5718,144230.0
2024-02-06 14:30:00,51.55,51.56,51.5,51.52,428110.0,48.5718,48.5812,48.5247,48.5435,428110.0
2024-02-06 15:00:00,51.52,51.54,51.51,51.52,162047.0,48.5435,48.5624,48.5341,48.5435,162047.0
2024-02-06 15:30:00,51.52,51.53,51.5,51.51,310904.0,48.5435,48.553,48.5247,48.5341,310904.0
2024-02-07 09:30:00,51.45,51.6,51.4,51.55,72296.0,48.4776,48.6189,48.4305,48.5718,72296.0
2024-02-07 10:00:00,51.55,51.56,51.47,51.51,62783.0,48.5718,48.5812,48.4964,48.5341,62783.0
2024-02-07 10:30:00,51.52,51.54,51.48,51.49,100863.0,48.5435,48.5624,48.5059,48.5153,100863.0
2024-02-07 11:00:00,51.5,51.51,51.46,51.48,49392.0,48.5247,48.5341,48.487,48.5059,49392.0
2024-02-07 11:30:00,51.48,51.48,51.42,51.45,104142.0,48.5059,48.5059,48.4493,48.4776,104142.0
2024-02-07 12:00:00,51.45,51.45,51.41,51.44,48597.0,48.4776,48.4776,48.4399,48.4682,48597.0
2024-02-07 12:30:00,51.44,51.46,51.42,51.43,58751.0,48.4682,48.487,48.4493,48.4587,58751.0
2024-02-07 13:00:00,51.43,51.53,51.43,51.51,100686.0,48.4587,48.553,48.4587,48.5341,100686.0
2024-02-07 13:30:00,51.51,51.51,51.46,51.48,67733.0,48.5341,48.5341,48.487,48.5059,67733.0
2024-02-07 14:00:00,51.48,51.5,51.45,51.46,80486.0,48.5059,48.5247,48.4776,48.487,80486.0
2024-02-07 14:30:00,51.46,51.48,51.45,51.47,133580.0,48.487,48.5059,48.4776,48.4964,133580.0
2024-02-07 15:00:00,51.48,51.51,51.46,51.49,128315.0,48.5059,48.5341,48.487,48.5153,128315.0
2024-02-07 15:30:00,51.49,51.49,51.44,51.45,175962.0,48.5153,48.5153,48.4682,48.4776,175962.0
2024-02-08 09:30:00,51.36,51.37,51.31,51.31,78825.0,48.3928,48.4022,48.3457,48.3457,78825.0
2024-02-08 10:00:00,51.33,51.33,51.3,51.31,28578.0,48.3645,48.3645,48.3363,48.3457,28578.0
2024-02-08 10:30:00,51.31,51.35,51.31,51.33,69935.0,48.3457,48.3834,48.3457,48.3645,69935.0
2024-02-08 11:00:00,51.32,51.32,51.3,51.3,112805.0,48.3551,48.3551,48.3363,48.3363,112805.0
2024-02-08 11:30:00,51.31,51.33,51.29,51.31,67946.0,48.3457,48.3645,48.3268,48.3457,67946.0
2024-02-08 12:00:00,51.32,51.32,51.27,51.28,37704.0,48.3551,48.3551,48.308,48.3174,37704.0
2024-02-08 12:30:00,51.28,51.3,51.27,51.27,34236.0,48.3174,48.3363,48.308,48.308,34236.0
2024-02-08 13:00:00,51.27,51.38,51.27,51.33,81131.0,48.308,48.4116,48.308,48.3645,81131.0
2024-02-08 13:30:00,51.33,51.33,51.3,51.31,41985.0,48.3645,48.3645,48.3363,48.3457,41985.0
2024-02-08 14:00:00,51.31,51.32,51.29,51.29,67344.0,48.3457,48.3551,48.3268,48.3268,67344.0
2024-02-08 14:30:00,51.29,51.3,51.25,51.26,299616.0,48.3268,48.3363,48.2891,48.2986,299616.0
2024-02-08 15:00:00,51.27,51.27,51.25,51.26,134721.0,48.308,48.308,48.2891,48.2986,134721.0
2024-02-08 15:30:00,51.26,51.27,51.26,51.26,121222.0,48.2986,48.308,48.2986,48.2986,121222.0
2024-02-09 09:30:00,51.18,51.22,51.13,51.21,74709.0,48.2232,48.2609,48.1761,48.2515,74709.0
2024-02-09 10:00:00,51.21,51.23,51.19,51.22,58840.0,48.2515,48.2703,48.2326,48.2609,58840.0
2024-02-09 10:30:00,51.22,51.23,51.19,51.2,29357.0,48.2609,48.2703,48.2326,48.242,29357.0
2024-02-09 11:00:00,51.19,51.23,51.18,51.21,40407.0,48.2326,48.2703,48.2232,48.2515,40407.0
2024-02-09 11:30:00,51.21,51.21,51.17,51.18,44994.0,48.2515,48.2515,48.2138,48.2232,44994.0
2024-02-09 12:00:00,51.19,51.19,51.17,51.19,94353.0,48.2326,48.2326,48.2138,48.2326,94353.0
2024-02-09 12:30:00,51.19,51.21,51.18,51.21,478157.0,48.2326,48.2515,48.2232,48.2515,478157.0
2024-02-09 13:00:00,51.22,51.24,51.21,51.23,38725.0,48.2609,48.2797,48.2515,48.2703,38725.0
2024-02-09 13:30:00,51.23,51.24,51.21,51.22,98980.0,48.2703,48.2797,48.2515,48.2609,98980.0
2024-02-09 14:00:00,51.22,51.23,51.21,51.23,44520.0,48.2609,48.2703,48.2515,48.2703,44520.0
2024-02-09 14:30:00,51.23,51.23,51.19,51.2,180555.0,48.2703,48.2703,48.2326,48.242,180555.0
2024-02-09 15:00:00,51.21,51.22,51.19,51.22,103128.0,48.2515,48.2609,48.2326,48.2609,103128.0
2024-02-09 15:30:00,51.22,51.23,51.21,51.23,100074.0,48.2609,48.2703,48.2515,48.2703,100074.0
2024-02-12 09:30:00,51.26,51.27,51.22,51.23,61359.0,48.2986,48.308,48.2609,48.2703,61359.0
2024-02-12 10:00:00,51.23,51.24,51.18,51.19,66333.0,48.2703,48.2797,48.2232,48.2326,66333.0
2024-02-12 10:30:00,51.19,51.2,51.18,51.2,40847.0,48.2326,48.242,48.2232,48.242,40847.0
2024-02-12 11:00:00,51.19,51.21,51.17,51.2,121748.0,48.2326,48.2515,48.2138,48.242,121748.0
2024-02-12 11:30:00,51.21,51.25,51.21,51.24,65028.0,48.2515,48.2891,48.2515,48.2797,65028.0
2024-02-12 12:00:00,51.25,51.31,51.24,51.31,123900.0,48.2891,48.3457,48.2797,48.3457,123900.0
2024-02-12 12:30:00,51.3,51.33,51.3,51.3,66861.0,48.3363,48.3645,48.3363,48.3363,66861.0
2024-02-12 13:00:00,51.3,51.31,51.3,51.31,92753.0,48.3363,48.3457,48.3363,48.3457,92753.0
2024-02-12 13:30:00,51.3,51.32,51.3,51.32,35376.0,48.3363,48.3551,48.3363,48.3551,35376.0
2024-02-12 14:00:00,51.32,51.32,51.27,51.27,64831.0,48.3551,48.3551,48.308,48.308,64831.0
2024-02-12 14:30:00,51.27,51.29,51.25,51.27,217450.0,48.308,48.3268,48.2891,48.308,217450.0
2024-02-12 15:00:00,51.26,51.28,51.25,51.27,94135.0,48.2986,48.3174,48.2891,48.308,94135.0
2024-02-12 15:30:00,51.26,51.29,51.26,51.28,86717.0,48.2986,48.3268,48.2986,48.3174,86717.0
2024-02-13 09:30:00,50.91,50.95,50.85,50.91,246714.0,47.9688,48.0065,47.9123,47.9688,246714.0
2024-02-13 10:00:00,50.91,50.93,50.87,50.93,84069.0,47.9688,47.9876,47.9311,47.9876,84069.0
2024-02-13 10:30:00,50.94,50.94,50.91,50.92,56034.0,47.9971,47.9971,47.9688,47.9782,56034.0
2024-02-13 11:00:00,50.91,50.94,50.91,50.94,51425.0,47.9688,47.9971,47.9688,47.9971,51425.0
2024-02-13 11:30:00,50.95,50.96,50.93,50.94,86868.0,48.0065,48.0159,47.9876,47.9971,86868.0
2024-02-13 12:00:00,50.94,50.95,50.91,50.91,101602.0,47.9971,48.0065,47.9688,47.9688,101602.0
2024-02-13 12:30:00,50.92,50.95,50.91,50.92,50544.0,47.9782,48.0065,47.9688,47.9782,50544.0
2024-02-13 13:00:00,50.92,50.93,50.91,50.93,31812.0,47.9782,47.9876,47.9688,47.9876,31812.0
2024-02-13 13:30:00,50.93,50.93,50.9,50.91,61601.0,47.9876,47.9876,47.9594,47.9688,61601.0
2024-02-13 14:00:00,50.91,50.91,50.81,50.82,57285.0,47.9688,47.9688,47.8746,47.884,57285.0
2024-02-13 14:30:00,50.81,50.83,50.79,50.8,184556.0,47.8746,47.8934,47.8557,47.8651,184556.0
2024-02-13 15:00:00,50.8,50.82,50.79,50.82,139205.0,47.8651,47.884,47.8557,47.884,139205.0
2024-02-13 15:30:00,50.82,50.85,50.81,50.84,226326.0,47.884,47.9123,47.8746,47.9028,226326.0
2024-02-14 09:30:00,50.92,50.96,50.88,50.91,143510.0,47.9782,48.0159,47.9405,47.9688,143510.0
2024-02-14 10:00:00,50.91,50.95,50.88,50.93,43614.0,47.9688,48.0065,47.9405,47.9876,43614.0
2024-02-14 10:30:00,50.94,50.95,50.93,50.95,59132.0,47.9971,48.0065,47.9876,48.0065,59132.0
2024-02-14 11:00:00,50.95,50.96,50.93,50.96,114513.0,48.0065,48.0159,47.9876,48.0159,114513.0
2024-02-14 11:30:00,50.96,50.99,50.96,50.98,59256.0,48.0159,48.0442,48.0159,48.0347,59256.0
2024-02-14 12:00:00,50.98,50.99,50.95,50.99,51995.0,48.0347,48.0442,48.0065,48.0442,51995.0
2024-02-14 12:30:00,51.0,51.03,50.99,51.02,45561.0,48.0536,48.0819,48.0442,48.0724,45561.0
2024-02-14 13:00:00,51.02,51.04,50.99,51.0,52814.0,48.0724,48.0913,48.0442,48.0536,52814.0
2024-02-14 13:30:00,51.0,51.01,50.98,51.01,52424.0,48.0536,48.063,48.0347,48.063,52424.0
2024-02-14 14:00:00,51.0,51.02,50.98,50.99,40149.0,48.0536,48.0724,48.0347,48.0442,40149.0
2024-02-14 14:30:00,51.0,51.0,50.97,50.98,132930.0,48.0536,48.0536,48.0253,48.0347,132930.0
2024-02-14 15:00:00,50.97,50.99,50.95,50.98,78727.0,48.0253,48.0442,48.0065,48.0347,78727.0
2024-02-14 15:30:00,50.99,51.03,50.98,51.03,168401.0,48.0442,48.0819,48.0347,48.0819,168401.0
2024-02-15 09:30:00,51.24,51.27,51.18,51.2,65069.0,48.2797,48.308,48.2232,48.242,65069.0
2024-02-15 10:00:00,51.2,51.24,51.18,51.21,47628.0,48.242,48.2797,48.2232,48.2515,47628.0
2024-02-15 10:30:00,51.21,51.21,51.15,51.16,65006.0,48.2515,48.2515,48.1949,48.2043,65006.0
2024-02-15 11:00:00,51.16,51.16,51.09,51.1,64467.0,48.2043,48.2043,48.1384,48.1478,64467.0
2024-02-15 11:30:00,51.11,51.13,51.09,51.12,46183.0,48.1572,48.1761,48.1384,48.1667,46183.0
2024-02-15 12:00:00,51.12,51.19,51.12,51.19,110289.0,48.1667,48.2326,48.1667,48.2326,110289.0
2024-02-15 12:30:00,51.19,51.19,51.15,51.16,121144.0,48.2326,48.2326,48.1949,48.2043,121144.0
2024-02-15 13:00:00,51.15,51.2,51.15,51.19,147112.0,48.1949,48.242,48.1949,48.2326,147112.0
2024-02-15 13:30:00,51.2,51.22,51.19,51.22,40779.0,48.242,48.2609,48.2326,48.2609,40779.0
2024-02-15 14:00:00,51.21,51.23,51.2,51.2,57528.0,48.2515,48.2703,48.242,48.242,57528.0
2024-02-15 14:30:00,51.21,51.21,51.19,51.2,102727.0,48.2515,48.2515,48.2326,48.242,102727.0
2024-02-15 15:00:00,51.2,51.2,51.17,51.19,52971.0,48.242,48.242,48.2138,48.2326,52971.0
2024-02-15 15:30:00,51.19,51.2,51.17,51.19,125979.0,48.2326,48.242,48.2138,48.2326,125979.0
2024-02-16 09:30:00,50.95,50.99,50.93,50.96,88488.0,48.0065,48.0442,47.9876,48.0159,88488.0
2024-02-16 10:00:00,50.96,51.02,50.93,51.01,43331.0,48.0159,48.0724,47.9876,48.063,43331.0
2024-02-16 10:30:00,51.0,51.01,50.97,50.98,63513.0,48.0536,48.063,48.0253,48.0347,63513.0
2024-02-16 11:00:00,50.99,51.01,50.95,50.96,197991.0,48.0442,48.063,48.0065,48.0159,197991.0
2024-02-16 11:30:00,50.96,50.99,50.96,50.97,75638.0,48.0159,48.0442,48.0159,48.0253,75638.0
2024-02-16 12:00:00,50.96,50.98,50.95,50.98,121894.0,48.0159,48.0347,48.0065,48.0347,121894.0
2024-02-16 12:30:00,50.98,51.02,50.98,51.02,30992.0,48.0347,48.0724,48.0347,48.0724,30992.0
2024-02-16 13:00:00,51.02,51.03,51.01,51.02,43465.0,48.0724,48.0819,48.063,48.0724,43465.0
2024-02-16 13:30:00,51.01,51.03,51.01,51.02,80978.0,48.063,48.0819,48.063,48.0724,80978.0
2024-02-16 14:00:00,51.02,51.04,51.01,51.03,196146.0,48.0724,48.0913,48.063,48.0819,196146.0
2024-02-16 14:30:00,51.03,51.03,51.0,51.01,157272.0,48.0819,48.0819,48.0536,48.063,157272.0
2024-02-16 15:00:00,51.01,51.01,50.99,51.01,98391.0,48.063,48.063,48.0442,48.063,98391.0
2024-02-16 15:30:00,51.01,51.02,50.99,51.01,199533.0,48.063,48.0724,48.0442,48.063,199533.0
2024-02-20 09:30:00,51.18,51.18,51.08,51.15,150820.0,48.2232,48.2232,48.129,48.1949,150820.0
2024-02-20 10:00:00,51.15,51.17,51.14,51.16,39861.0,48.1949,48.2138,48.1855,48.2043,39861.0
2024-02-20 10:30:00,51.17,51.19,51.15,51.17,137399.0,48.2138,48.2326,48.1949,48.2138,137399.0
2024-02-20 11:00:00,51.18,51.18,51.16,51.16,86817.0,48.2232,48.2232,48.2043,48.2043,86817.0
2024-02-20 11:30:00,51.16,51.18,51.15,51.16,55354.0,48.2043,48.2232,48.1949,48.2043,55354.0
2024-02-20 12:00:00,51.16,51.19,51.14,51.16,106400.0,48.2043,48.2326,48.1855,48.2043,106400.0
2024-02-20 12:30:00,51.16,51.19,51.16,51.19,41267.0,48.2043,48.2326,48.2043,48.2326,41267.0
2024-02-20 13:00:00,51.18,51.19,51.16,51.18,64522.0,48.2232,48.2326,48.2043,48.2232,64522.0
2024-02-20 13:30:00,51.17,51.19,51.17,51.19,45098.0,48.2138,48.2326,48.2138,48.2326,45098.0
2024-02-20 14:00:00,51.18,51.2,51.16,51.19,69550.0,48.2232,48.242,48.2043,48.2326,69550.0
2024-02-20 14:30:00,51.18,51.19,51.14,51.14,46690.0,48.2232,48.2326,48.1855,48.1855,46690.0
2024-02-20 15:00:00,51.14,51.15,51.14,51.15,28680.0,48.1855,48.1949,48.1855,48.1949,28680.0
2024-02-20 15:30:00,51.15,51.17,51.14,51.17,64805.0,48.1949,48.2138,48.1855,48.2138,64805.0
2024-02-21 09:30:00,51.2,51.21,51.15,51.17,87664.0,48.242,48.2515,48.1949,48.2138,87664.0
2024-02-21 10:00:00,51.17,51.2,51.14,51.15,48143.0,48.2138,48.242,48.1855,48.1949,48143.0
2024-02-21 10:30:00,51.14,51.14,51.09,51.1,51364.0,48.1855,48.1855,48.1384,48.1478,51364.0
2024-02-21 11:00:00,51.11,51.13,51.1,51.12,37249.0,48.1572,48.1761,48.1478,48.1667,37249.0
2024-02-21 11:30:00,51.11,51.12,51.09,51.1,54207.0,48.1572,48.1667,48.1384,48.1478,54207.0
2024-02-21 12:00:00,51.1,51.1,51.07,51.08,63930.0,48.1478,48.1478,48.1195,48.129,63930.0
2024-02-21 12:30:00,51.08,51.11,51.07,51.11,144867.0,48.129,48.1572,48.1195,48.1572,144867.0
2024-02-21 13:00:00,51.11,51.14,51.02,51.08,83368.0,48.1572,48.1855,48.0724,48.129,83368.0
2024-02-21 13:30:00,51.08,51.08,51.02,51.05,88527.0,48.129,48.129,48.0724,48.1007,88527.0
2024-02-21 14:00:00,51.04,51.09,51.0,51.07,53755.0,48.0913,48.1384,48.0536,48.1195,53755.0
2024-02-21 14:30:00,51.06,51.07,51.03,51.06,154743.0,48.1101,48.1195,48.0819,48.1101,154743.0
2024-02-21 15:00:00,51.07,51.08,51.06,51.07,72800.0,48.1195,48.129,48.1101,48.1195,72800.0
2024-02-21 15:30:00,51.07,51.1,51.05,51.05,84734.0,48.1195,48.1478,48.1007,48.1007,84734.0
2024-02-22 09:30:00,51.11,51.15,51.04,51.12,202103.0,48.1572,48.1949,48.0913,48.1667,202103.0
2024-02-22 10:00:00,51.11,51.11,51.05,51.06,73315.0,48.1572,48.1572,48.1007,48.1101,73315.0
2024-02-22 10:30:00,51.06,51.1,51.05,51.07,37289.0,48.1101,48.1478,48.1007,48.1195,37289.0
2024-02-22 11:00:00,51.07,51.1,51.06,51.08,56525.0,48.1195,48.1478,48.1101,48.129,56525.0
2024-02-22 11:30:00,51.08,51.09,51.05,51.05,43577.0,48.129,48.1384,48.1007,48.1007,43577.0
2024-02-22 12:00:00,51.05,51.06,51.04,51.06,45822.0,48.1007,48.1101,48.0913,48.1101,45822.0
2024-02-22 12:30:00,51.05,51.08,51.05,51.07,61609.0,48.1007,48.129,48.1007,48.1195,61609.0
2024-02-22 13:00:00,51.07,51.08,51.02,51.05,44702.0,48.1195,48.129,48.0724,48.1007,44702.0
2024-02-22 13:30:00,51.05,51.09,51.05,51.07,69964.0,48.1007,48.1384,48.1007,48.1195,69964.0
2024-02-22 14:00:00,51.07,51.09,51.06,51.09,41286.0,48.1195,48.1384,48.1101,48.1384,41286.0
2024-02-22 14:30:00,51.08,51.1,51.07,51.07,89220.0,48.129,48.1478,48.1195,48.1195,89220.0
2024-02-22 15:00:00,51.07,51.09,51.07,51.08,92611.0,48.1195,48.1384,48.1195,48.129,92611.0
2024-02-22 15:30:00,51.07,51.09,51.04,51.09,108385.0,48.1195,48.1384,48.0913,48.1384,108385.0
2024-02-23 09:30:00,51.09,51.13,51.08,51.11,123864.0,48.1384,48.1761,48.129,48.1572,123864.0
2024-02-23 10:00:00,51.11,51.11,51.07,51.09,72337.0,48.1572,48.1572,48.1195,48.1384,72337.0
2024-02-23 10:30:00,51.1,51.12,51.08,51.09,56098.0,48.1478,48.1667,48.129,48.1384,56098.0
2024-02-23 11:00:00,51.09,51.18,51.09,51.18,58362.0,48.1384,48.2232,48.1384,48.2232,58362.0
2024-02-23 11:30:00,51.18,51.22,51.17,51.21,60468.0,48.2232,48.2609,48.2138,48.2515,60468.0
2024-02-23 12:00:00,51.2,51.23,51.19,51.19,51925.0,48.242,48.2703,48.2326,48.2326,51925.0
2024-02-23 12:30:00,51.19,51.21,51.18,51.21,92670.0,48.2326,48.2515,48.2232,48.2515,92670.0
2024-02-23 13:00:00,51.2,51.22,51.2,51.22,143411.0,48.242,48.2609,48.242,48.2609,143411.0
2024-02-23 13:30:00,51.23,51.23,51.21,51.22,29804.0,48.2703,48.2703,48.2515,48.2609,29804.0
2024-02-23 14:00:00,51.23,51.23,51.19,51.2,33717.0,48.2703,48.2703,48.2326,48.242,33717.0
2024-02-23 14:30:00,51.2,51.2,51.16,51.16,168171.0,48.242,48.242,48.2043,48.2043,168171.0
2024-02-23 15:00:00,51.17,51.18,51.16,51.18,129355.0,48.2138,48.2232,48.2043,48.2232,129355.0
2024-02-23 15:30:00,51.18,51.2,51.16,51.2,106071.0,48.2232,48.242,48.2043,48.242,106071.0
2024-02-26 09:30:00,51.17,51.18,51.12,51.13,97704.0,48.2138,48.2232,48.1667,48.1761,97704.0
2024-02-26 10:00:00,51.13,51.13,51.05,51.07,2035323.0,48.1761,48.1761,48.1007,48.1195,2035323.0
2024-02-26 10:30:00,51.07,51.1,51.06,51.09,93249.0,48.1195,48.1478,48.1101,48.1384,93249.0
2024-02-26 11:00:00,51.08,51.09,51.06,51.08,65470.0,48.129,48.1384,48.1101,48.129,65470.0
2024-02-26 11:30:00,51.08,51.08,51.04,51.04,45148.0,48.129,48.129,48.0913,48.0913,45148.0
2024-02-26 12:00:00,51.05,51.05,51.02,51.04,73431.0,48.1007,48.1007,48.0724,48.0913,73431.0
2024-02-26 12:30:00,51.04,51.04,51.02,51.03,56606.0,48.0913,48.0913,48.0724,48.0819,56606.0
2024-02-26 13:00:00,51.03,51.03,50.99,50.99,67660.0,48.0819,48.0819,48.0442,48.0442,67660.0
2024-02-26 13:30:00,51.0,51.02,50.99,51.02,81248.0,48.0536,48.0724,48.0442,48.0724,81248.0
2024-02-26 14:00:00,51.02,51.04,51.01,51.03,46260.0,48.0724,48.0913,48.063,48.0819,46260.0
2024-02-26 14:30:00,51.03,51.03,50.99,51.0,293057.0,48.0819,48.0819,48.0442,48.0536,293057.0
2024-02-26 15:00:00,50.99,51.06,50.99,51.05,89723.0,48.0442,48.1101,48.0442,48.1007,89723.0
2024-02-26 15:30:00,51.05,51.08,51.04,51.07,141518.0,48.1007,48.129,48.0913,48.1195,141518.0
2024-02-27 09:30:00,51.05,51.11,51.03,51.1,125658.0,48.1007,48.1572,48.0819,48.1478,125658.0
2024-02-27 10:00:00,51.1,51.13,51.07,51.11,153165.0,48.1478,48.1761,48.1195,48.1572,153165.0
2024-02-27 10:30:00,51.1,51.1,51.07,51.09,110460.0,48.1478,48.1478,48.1195,48.1384,110460.0
2024-02-27 11:00:00,51.09,51.1,51.07,51.09,138444.0,48.1384,48.1478,48.1195,48.1384,138444.0
2024-02-27 11:30:00,51.08,51.1,51.07,51.09,897526.0,48.129,48.1478,48.1195,48.1384,897526.0
2024-02-27 12:00:00,51.09,51.09,51.05,51.07,82407.0,48.1384,48.1384,48.1007,48.1195,82407.0
2024-02-27 12:30:00,51.06,51.06,51.03,51.04,131056.0,48.1101,48.1101,48.0819,48.0913,131056.0
2024-02-27 13:00:00,51.03,51.1,51.02,51.08,100086.0,48.0819,48.1478,48.0724,48.129,100086.0
2024-02-27 13:30:00,51.07,51.07,51.03,51.04,72841.0,48.1195,48.1195,48.0819,48.0913,72841.0
2024-02-27 14:00:00,51.05,51.05,51.0,51.02,154686.0,48.1007,48.1007,48.0536,48.0724,154686.0
2024-02-27 14:30:00,51.02,51.03,50.98,51.01,180752.0,48.0724,48.0819,48.0347,48.063,180752.0
2024-02-27 15:00:00,51.0,51.03,51.0,51.02,343346.0,48.0536,48.0819,48.0536,48.0724,343346.0
2024-02-27 15:30:00,51.03,51.03,51.01,51.02,112369.0,48.0819,48.0819,48.063,48.0724,112369.0
2024-02-28 09:30:00,51.02,51.02,50.96,51.0,152451.0,48.0724,48.0724,48.0159,48.0536,152451.0
2024-02-28 10:00:00,51.0,51.02,50.99,51.0,58425.0,48.0536,48.0724,48.0442,48.0536,58425.0
2024-02-28 10:30:00,51.0,51.03,51.0,51.02,79162.0,48.0536,48.0819,48.0536,48.0724,79162.0
2024-02-28 11:00:00,51.02,51.04,51.01,51.03,77081.0,48.0724,48.0913,48.063,48.0819,77081.0
2024-02-28 11:30:00,51.03,51.05,51.01,51.05,118555.0,48.0819,48.1007,48.063,48.1007,118555.0
2024-02-28 12:00:00,51.05,51.05,51.03,51.04,130641.0,48.1007,48.1007,48.0819,48.0913,130641.0
2024-02-28 12:30:00,51.04,51.05,51.02,51.03,78975.0,48.0913,48.1007,48.0724,48.0819,78975.0
2024-02-28 13:00:00,51.02,51.03,51.0,51.03,76148.0,48.0724,48.0819,48.0536,48.0819,76148.0
2024-02-28 13:30:00,51.03,51.03,51.01,51.02,51143.0,48.0819,48.0819,48.063,48.0724,51143.0
2024-02-28 14:00:00,51.01,51.03,51.0,51.02,65587.0,48.063,48.0819,48.0536,48.0724,65587.0
2024-02-28 14:30:00,51.02,51.05,51.01,51.04,197196.0,48.0724,48.1007,48.063,48.0913,197196.0
2024-02-28 15:00:00,51.04,51.05,51.03,51.04,67909.0,48.0913,48.1007,48.0819,48.0913,67909.0
2024-02-28 15:30:00,51.04,51.06,51.02,51.05,156124.0,48.0913,48.1101,48.0724,48.1007,156124.0
2024-02-29 09:30:00,51.13,51.22,51.1,51.21,66499.0,48.1761,48.2609,48.1478,48.2515,66499.0
2024-02-29 10:00:00,51.23,51.24,51.18,51.22,28169.0,48.2703,48.2797,48.2232,48.2609,28169.0
2024-02-29 10:30:00,51.21,51.23,51.2,51.21,64354.0,48.2515,48.2703,48.242,48.2515,64354.0
2024-02-29 11:00:00,51.2,51.22,51.18,51.2,104545.0,48.242,48.2609,48.2232,48.242,104545.0
2024-02-29 11:30:00,51.19,51.21,51.16,51.16,58879.0,48.2326,48.2515,48.2043,48.2043,58879.0
2024-02-29 12:00:00,51.16,51.16,51.11,51.11,59632.0,48.2043,48.2043,48.1572,48.1572,59632.0
2024-02-29 12:30:00,51.11,51.11,51.06,51.07,56055.0,48.1572,48.1572,48.1101,48.1195,56055.0
2024-02-29 13:00:00,51.07,51.11,51.06,51.1,58939.0,48.1195,48.1572,48.1101,48.1478,58939.0
2024-02-29 13:30:00,51.1,51.14,51.1,51.14,79332.0,48.1478,48.1855,48.1478,48.1855,79332.0
2024-02-29 14:00:00,51.14,51.15,51.12,51.13,96105.0,48.1855,48.1949,48.1667,48.1761,96105.0
2024-02-29 14:30:00,51.13,51.13,51.07,51.08,317027.0,48.1761,48.1761,48.1195,48.129,317027.0
2024-02-29 15:00:00,51.08,51.1,51.06,51.09,78652.0,48.129,48.1478,48.1101,48.1384,78652.0
2024-02-29 15:30:00,51.09,51.13,51.08,51.12,829307.0,48.1384,48.1761,48.129,48.1667,829307.0
2024-03-01 09:30:00,50.92,50.92,50.78,50.8,206702.0,48.1436,48.1436,48.0112,48.0301,206702.0
2024-03-01 10:00:00,50.8,51.09,50.8,51.08,102492.0,48.0301,48.3043,48.0301,48.2948,102492.0
2024-03-01 10:30:00,51.1,51.16,51.06,51.16,52119.0,48.3137,48.3705,48.2759,48.3705,52119.0
2024-03-01 11:00:00,51.16,51.19,51.08,51.08,68324.0,48.3705,48.3988,48.2948,48.2948,68324.0
2024-03-01 11:30:00,51.08,51.1,51.07,51.08,49885.0,48.2948,48.3137,48.2854,48.2948,49885.0
2024-03-01 12:00:00,51.08,51.12,51.07,51.12,116132.0,48.2948,48.3326,48.2854,48.3326,116132.0
2024-03-01 12:30:00,51.12,51.14,51.1,51.12,78142.0,48.3326,48.3516,48.3137,48.3326,78142.0
2024-03-01 13:00:00,51.12,51.16,51.11,51.16,36809.0,48.3326,48.3705,48.3232,48.3705,36809.0
2024-03-01 13:30:00,51.16,51.19,51.15,51.18,42956.0,48.3705,48.3988,48.361,48.3894,42956.0
2024-03-01 14:00:00,51.18,51.19,51.17,51.19,96203.0,48.3894,48.3988,48.3799,48.3988,96203.0
2024-03-01 14:30:00,51.19,51.22,51.18,51.22,649527.0,48.3988,48.4272,48.3894,48.4272,649527.0
2024-03-01 15:00:00,51.21,51.22,51.18,51.2,192077.0,48.4177,48.4272,48.3894,48.4083,192077.0
2024-03-01 15:30:00,51.2,51.2,51.18,51.19,495875.0,48.4083,48.4083,48.3894,48.3988,495875.0
2024-03-04 09:30:00,51.09,51.15,51.06,51.14,123007.0,48.3043,48.361,48.2759,48.3516,123007.0
2024-03-04 10:00:00,51.15,51.15,51.08,51.09,108860.0,48.361,48.361,48.2948,48.3043,108860.0
2024-03-04 10:30:00,51.09,51.1,51.08,51.1,77838.0,48.3043,48.3137,48.2948,48.3137,77838.0
2024-03-04 11:00:00,51.09,51.11,51.09,51.1,53813.0,48.3043,48.3232,48.3043,48.3137,53813.0
2024-03-04 11:30:00,51.09,51.13,51.08,51.13,77221.0,48.3043,48.3421,48.2948,48.3421,77221.0
2024-03-04 12:00:00,51.13,51.14,51.09,51.12,74586.0,48.3421,48.3516,48.3043,48.3326,74586.0
2024-03-04 12:30:00,51.12,51.12,51.09,51.09,54074.0,48.3326,48.3326,48.3043,48.3043,54074.0
2024-03-04 13:00:00,51.1,51.11,51.09,51.11,86551.0,48.3137,48.3232,48.3043,48.3232,86551.0
2024-03-04 13:30:00,51.11,51.11,51.1,51.1,36265.0,48.3232,48.3232,48.3137,48.3137,36265.0
2024-03-04 14:00:00,51.11,51.12,51.1,51.12,132762.0,48.3232,48.3326,48.3137,48.3326,132762.0
2024-03-04 14:30:00,51.12,51.14,51.11,51.14,343428.0,48.3326,48.3516,48.3232,48.3516,343428.0
2024-03-04 15:00:00,51.14,51.14,51.1,51.12,132443.0,48.3516,48.3516,48.3137,48.3326,132443.0
2024-03-04 15:30:00,51.12,51.13,51.1,51.11,273821.0,48.3326,48.3421,48.3137,48.3232,273821.0
2024-03-05 09:30:00,51.28,51.29,51.22,51.23,128601.0,48.4839,48.4934,48.4272,48.4367,128601.0
2024-03-05 10:00:00,51.25,51.41,51.25,51.31,122975.0,48.4556,48.6068,48.4556,48.5123,122975.0
2024-03-05 10:30:00,51.31,51.34,51.3,51.3,40873.0,48.5123,48.5407,48.5028,48.5028,40873.0
2024-03-05 11:00:00,51.3,51.32,51.27,51.31,115380.0,48.5028,48.5217,48.4745,48.5123,115380.0
2024-03-05 11:30:00,51.3,51.31,51.28,51.29,61108.0,48.5028,48.5123,48.4839,48.4934,61108.0
2024-03-05 12:00:00,51.29,51.3,51.28,51.29,35986.0,48.4934,48.5028,48.4839,48.4934,35986.0
2024-03-05 12:30:00,51.28,51.29,51.26,51.28,72078.0,48.4839,48.4934,48.465,48.4839,72078.0
2024-03-05 13:00:00,51.28,51.28,51.26,51.26,23362.0,48.4839,48.4839,48.465,48.465,23362.0
2024-03-05 13:30:00,51.27,51.29,51.25,51.27,264376.0,48.4745,48.4934,48.4556,48.4745,264376.0
2024-03-05 14:00:00,51.28,51.32,51.27,51.3,75222.0,48.4839,48.5217,48.4745,48.5028,75222.0
2024-03-05 14:30:00,51.3,51.31,51.27,51.3,93582.0,48.5028,48.5123,48.4745,48.5028,93582.0
2024-03-05 15:00:00,51.3,51.32,51.27,51.3,173840.0,48.5028,48.5217,48.4745,48.5028,173840.0
2024-03-05 15:30:00,51.3,51.32,51.29,51.3,477229.0,48.5028,48.5217,48.4934,48.5028,477229.0
2024-03-06 09:30:00,51.43,51.47,51.41,51.47,125277.0,48.6257,48.6636,48.6068,48.6636,125277.0
2024-03-06 10:00:00,51.46,51.48,51.42,51.43,59705.0,48.6541,48.673,48.6163,48.6257,59705.0
2024-03-06 10:30:00,51.43,51.47,51.4,51.47,89904.0,48.6257,48.6636,48.5974,48.6636,89904.0
2024-03-06 11:00:00,51.46,51.47,51.42,51.43,55259.0,48.6541,48.6636,48.6163,48.6257,55259.0
2024-03-06 11:30:00,51.43,51.55,51.42,51.5,125685.0,48.6257,48.7392,48.6163,48.6919,125685.0
2024-03-06 12:00:00,51.5,51.52,51.48,51.51,84391.0,48.6919,48.7108,48.673,48.7014,84391.0
2024-03-06 12:30:00,51.5,51.52,51.47,51.48,65654.0,48.6919,48.7108,48.6636,48.673,65654.0
2024-03-06 13:00:00,51.47,51.51,51.47,51.48,52725.0,48.6636,48.7014,48.6636,48.673,52725.0
2024-03-06 13:30:00,51.48,51.49,51.45,51.47,122087.0,48.673,48.6825,48.6447,48.6636,122087.0
2024-03-06 14:00:00,51.46,51.46,51.41,51.41,226240.0,48.6541,48.6541,48.6068,48.6068,226240.0
2024-03-06 14:30:00,51.41,51.44,51.41,51.42,128577.0,48.6068,48.6352,48.6068,48.6163,128577.0
2024-03-06 15:00:00,51.43,51.43,51.4,51.4,81278.0,48.6257,48.6257,48.5974,48.5974,81278.0
2024-03-06 15:30:00,51.41,51.41,51.39,51.41,176823.0,48.6068,48.6068,48.5879,48.6068,176823.0
2024-03-07 09:30:00,51.55,51.56,51.47,51.48,140858.0,48.7392,48.7487,48.6636,48.673,140858.0
2024-03-07 10:00:00,51.47,51.51,51.46,51.49,69300.0,48.6636,48.7014,48.6541,48.6825,69300.0
2024-03-07 10:30:00,51.5,51.51,51.46,51.48,63338.0,48.6919,48.7014,48.6541,48.673,63338.0
2024-03-07 11:00:00,51.48,51.53,51.45,51.53,78712.0,48.673,48.7203,48.6447,48.7203,78712.0
2024-03-07 11:30:00,51.51,51.51,51.47,51.48,53147.0,48.7014,48.7014,48.6636,48.673,53147.0
2024-03-07 12:00:00,51.48,51.5,51.45,51.47,173018.0,48.673,48.6919,48.6447,48.6636,173018.0
2024-03-07 12:30:00,51.47,51.49,51.45,51.48,56054.0,48.6636,48.6825,48.6447,48.673,56054.0
2024-03-07 13:00:00,51.47,51.49,51.47,51.48,32712.0,48.6636,48.6825,48.6636,48.673,32712.0
2024-03-07 13:30:00,51.48,51.51,51.48,51.5,78087.0,48.673,48.7014,48.673,48.6919,78087.0
2024-03-07 14:00:00,51.5,51.51,51.48,51.51,58674.0,48.6919,48.7014,48.673,48.7014,58674.0
2024-03-07 14:30:00,51.51,51.55,51.5,51.55,113257.0,48.7014,48.7392,48.6919,48.7392,113257.0
2024-03-07 15:00:00,51.55,51.57,51.52,51.57,159832.0,48.7392,48.7581,48.7108,48.7581,159832.0
2024-03-07 15:30:00,51.56,51.56,51.55,51.55,91586.0,48.7487,48.7487,48.7392,48.7392,91586.0
2024-03-08 09:30:00,51.66,51.71,51.64,51.69,199544.0,48.8432,48.8905,48.8243,48.8716,199544.0
2024-03-08 10:00:00,51.69,51.72,51.65,51.69,118025.0,48.8716,48.8999,48.8338,48.8716,118025.0
2024-03-08 10:30:00,51.69,51.69,51.66,51.68,102791.0,48.8716,48.8716,48.8432,48.8621,102791.0
2024-03-08 11:00:00,51.68,51.68,51.63,51.63,115238.0,48.8621,48.8621,48.8148,48.8148,115238.0
2024-03-08 11:30:00,51.63,51.64,51.6,51.63,49332.0,48.8148,48.8243,48.7865,48.8148,49332.0
2024-03-08 12:00:00,51.63,51.66,51.62,51.66,162009.0,48.8148,48.8432,48.8054,48.8432,162009.0
2024-03-08 12:30:00,51.66,51.67,51.63,51.66,78005.0,48.8432,48.8527,48.8148,48.8432,78005.0
2024-03-08 13:00:00,51.66,51.66,51.62,51.64,46492.0,48.8432,48.8432,48.8054,48.8243,46492.0
2024-03-08 13:30:00,51.64,51.65,51.62,51.63,39240.0,48.8243,48.8338,48.8054,48.8148,39240.0
2024-03-08 14:00:00,51.63,51.64,51.61,51.64,67788.0,48.8148,48.8243,48.7959,48.8243,67788.0
2024-03-08 14:30:00,51.63,51.64,51.63,51.64,162497.0,48.8148,48.8243,48.8148,48.8243,162497.0
2024-03-08 15:00:00,51.64,51.65,51.62,51.64,99798.0,48.8243,48.8338,48.8054,48.8243,99798.0
2024-03-08 15:30:00,51.64,51.64,51.62,51.63,203683.0,48.8243,48.8243,48.8054,48.8148,203683.0
2024-03-11 09:30:00,51.64,51.66,51.61,51.63,159412.0,48.8243,48.8432,48.7959,48.8148,159412.0
2024-03-11 10:00:00,51.64,51.64,51.61,51.61,38106.0,48.8243,48.8243,48.7959,48.7959,38106.0
2024-03-11 10:30:00,51.61,51.61,51.57,51.6,42328.0,48.7959,48.7959,48.7581,48.7865,42328.0
2024-03-11 11:00:00,51.61,51.62,51.58,51.62,390063.0,48.7959,48.8054,48.7676,48.8054,390063.0
2024-03-11 11:30:00,51.62,51.62,51.6,51.62,41605.0,48.8054,48.8054,48.7865,48.8054,41605.0
2024-03-11 12:00:00,51.62,51.63,51.6,51.63,65652.0,48.8054,48.8148,48.7865,48.8148,65652.0
2024-03-11 12:30:00,51.62,51.65,51.62,51.63,97164.0,48.8054,48.8338,48.8054,48.8148,97164.0
2024-03-11 13:00:00,51.64,51.69,51.62,51.63,110438.0,48.8243,48.8716,48.8054,48.8148,110438.0
2024-03-11 13:30:00,51.63,51.64,51.61,51.61,18808.0,48.8148,48.8243,48.7959,48.7959,18808.0
2024-03-11 14:00:00,51.6,51.62,51.58,51.58,82768.0,48.7865,48.8054,48.7676,48.7676,82768.0
2024-03-11 14:30:00,51.57,51.6,51.56,51.6,93383.0,48.7581,48.7865,48.7487,48.7865,93383.0
2024-03-11 15:00:00,51.6,51.62,51.59,51.61,54480.0,48.7865,48.8054,48.777,48.7959,54480.0
2024-03-11 15:30:00,51.62,51.63,51.61,51.62,65253.0,48.8054,48.8148,48.7959,48.8054,65253.0
2024-03-12 09:30:00,51.51,51.57,51.47,51.53,385580.0,48.7014,48.7581,48.6636,48.7203,385580.0
2024-03-12 10:00:00,51.53,51.57,51.52,51.57,58806.0,48.7203,48.7581,48.7108,48.7581,58806.0
2024-03-12 10:30:00,51.56,51.58,51.51,51.52,104900.0,48.7487,48.7676,48.7014,48.7108,104900.0
2024-03-12 11:00:00,51.52,51.54,51.5,51.51,189990.0,48.7108,48.7297,48.6919,48.7014,189990.0
2024-03-12 11:30:00,51.51,51.53,51.49,51.51,110161.0,48.7014,48.7203,48.6825,48.7014,110161.0
2024-03-12 12:00:00,51.51,51.52,51.49,51.51,285458.0,48.7014,48.7108,48.6825,48.7014,285458.0
2024-03-12 12:30:00,51.51,51.51,51.48,51.5,221996.0,48.7014,48.7014,48.673,48.6919,221996.0
2024-03-12 13:00:00,51.5,51.52,51.45,51.48,143399.0,48.6919,48.7108,48.6447,48.673,143399.0
2024-03-12 13:30:00,51.47,51.48,51.47,51.48,129942.0,48.6636,48.673,48.6636,48.673,129942.0
2024-03-12 14:00:00,51.48,51.52,51.47,51.52,104458.0,48.673,48.7108,48.6636,48.7108,104458.0
2024-03-12 14:30:00,51.51,51.53,51.5,51.5,498179.0,48.7014,48.7203,48.6919,48.6919,498179.0
2024-03-12 15:00:00,51.5,51.51,51.49,51.5,138736.0,48.6919,48.7014,48.6825,48.6919,138736.0
2024-03-12 15:30:00,51.5,51.51,51.48,51.48,289458.0,48.6919,48.7014,48.673,48.673,289458.0
2024-03-13 09:30:00,51.47,51.48,51.43,51.45,111628.0,48.6636,48.673,48.6257,48.6447,111628.0
2024-03-13 10:00:00,51.45,51.49,51.44,51.48,200503.0,48.6447,48.6825,48.6352,48.673,200503.0
2024-03-13 10:30:00,51.48,51.5,51.47,51.48,223895.0,48.673,48.6919,48.6636,48.673,223895.0
2024-03-13 11:00:00,51.48,51.51,51.46,51.47,226115.0,48.673,48.7014,48.6541,48.6636,226115.0
2024-03-13 11:30:00,51.47,51.48,51.46,51.46,137098.0,48.6636,48.673,48.6541,48.6541,137098.0
2024-03-13 12:00:00,51.46,51.48,51.44,51.47,102762.0,48.6541,48.673,48.6352,48.6636,102762.0
2024-03-13 12:30:00,51.48,51.48,51.46,51.47,65970.0,48.673,48.673,48.6541,48.6636,65970.0
2024-03-13 13:00:00,51.46,51.54,51.46,51.52,110646.0,48.6541,48.7297,48.6541,48.7108,110646.0
2024-03-13 13:30:00,51.52,51.52,51.47,51.49,60904.0,48.7108,48.7108,48.6636,48.6825,60904.0
2024-03-13 14:00:00,51.48,51.49,51.47,51.47,56218.0,48.673,48.6825,48.6636,48.6636,56218.0
2024-03-13 14:30:00,51.47,51.48,51.44,51.45,197328.0,48.6636,48.673,48.6352,48.6447,197328.0
2024-03-13 15:00:00,51.44,51.45,51.43,51.44,115422.0,48.6352,48.6447,48.6257,48.6352,115422.0
2024-03-13 15:30:00,51.44,51.45,51.42,51.42,245225.0,48.6352,48.6447,48.6163,48.6163,245225.0
2024-03-14 09:30:00,51.32,51.32,51.18,51.22,132856.0,48.5217,48.5217,48.3894,48.4272,132856.0
2024-03-14 10:00:00,51.22,51.22,51.15,51.16,202731.0,48.4272,48.4272,48.361,48.3705,202731.0
2024-03-14 10:30:00,51.16,51.19,51.14,51.16,204733.0,48.3705,48.3988,48.3516,48.3705,204733.0
2024-03-14 11:00:00,51.15,51.18,51.14,51.15,399930.0,48.361,48.3894,48.3516,48.361,399930.0
2024-03-14 11:30:00,51.15,51.16,51.13,51.16,99913.0,48.361,48.3705,48.3421,48.3705,99913.0
2024-03-14 12:00:00,51.15,51.19,51.14,51.18,92593.0,48.361,48.3988,48.3516,48.3894,92593.0
2024-03-14 12:30:00,51.18,51.18,51.14,51.16,97156.0,48.3894,48.3894,48.3516,48.3705,97156.0
2024-03-14 13:00:00,51.15,51.18,51.15,51.16,155771.0,48.361,48.3894,48.361,48.3705,155771.0
2024-03-14 13:30:00,51.16,51.17,51.14,51.14,56251.0,48.3705,48.3799,48.3516,48.3516,56251.0
2024-03-14 14:00:00,51.14,51.15,51.13,51.14,201559.0,48.3516,48.361,48.3421,48.3516,201559.0
2024-03-14 14:30:00,51.14,51.17,51.13,51.14,372807.0,48.3516,48.3799,48.3421,48.3516,372807.0
2024-03-14 15:00:00,51.14,51.15,51.11,51.12,273579.0,48.3516,48.361,48.3232,48.3326,273579.0
2024-03-14 15:30:00,51.12,51.14,51.1,51.14,387615.0,48.3326,48.3516,48.3137,48.3516,387615.0
2024-03-15 09:30:00,51.13,51.13,51.06,51.07,80327.0,48.3421,48.3421,48.2759,48.2854,80327.0
2024-03-15 10:00:00,51.07,51.12,51.07,51.11,94276.0,48.2854,48.3326,48.2854,48.3232,94276.0
2024-03-15 10:30:00,51.11,51.13,51.1,51.12,49460.0,48.3232,48.3421,48.3137,48.3326,49460.0
2024-03-15 11:00:00,51.12,51.13,51.1,51.12,174687.0,48.3326,48.3421,48.3137,48.3326,174687.0
2024-03-15 11:30:00,51.12,51.14,51.1,51.14,81264.0,48.3326,48.3516,48.3137,48.3516,81264.0
2024-03-15 12:00:00,51.13,51.16,51.12,51.15,103539.0,48.3421,48.3705,48.3326,48.361,103539.0
2024-03-15 12:30:00,51.15,51.15,51.1,51.11,97253.0,48.361,48.361,48.3137,48.3232,97253.0
2024-03-15 13:00:00,51.11,51.13,51.1,51.13,73738.0,48.3232,48.3421,48.3137,48.3421,73738.0
2024-03-15 13:30:00,51.12,51.14,51.11,51.13,89355.0,48.3326,48.3516,48.3232,48.3421,89355.0
2024-03-15 14:00:00,51.12,51.15,51.12,51.15,111595.0,48.3326,48.361,48.3326,48.361,111595.0
2024-03-15 14:30:00,51.15,51.17,51.14,51.16,151394.0,48.361,48.3799,48.3516,48.3705,151394.0
2024-03-15 15:00:00,51.16,51.16,51.14,51.15,60069.0,48.3705,48.3705,48.3516,48.361,60069.0
2024-03-15 15:30:00,51.15,51.15,51.11,51.12,184458.0,48.361,48.361,48.3232,48.3326,184458.0
2024-03-18 09:30:00,51.12,51.15,51.12,51.14,156123.0,48.3326,48.361,48.3326,48.3516,156123.0
2024-03-18 10:00:00,51.14,51.16,51.13,51.14,202256.0,48.3516,48.3705,48.3421,48.3516,202256.0
2024-03-18 10:30:00,51.14,51.15,51.1,51.11,101110.0,48.3516,48.361,48.3137,48.3232,101110.0
2024-03-18 11:00:00,51.1,51.11,51.09,51.11,106940.0,48.3137,48.3232,48.3043,48.3232,106940.0
2024-03-18 11:30:00,51.1,51.11,51.08,51.09,42271.0,48.3137,48.3232,48.2948,48.3043,42271.0
2024-03-18 12:00:00,51.09,51.09,51.06,51.07,123992.0,48.3043,48.3043,48.2759,48.2854,123992.0
2024-03-18 12:30:00,51.07,51.09,51.06,51.09,98902.0,48.2854,48.3043,48.2759,48.3043,98902.0
2024-03-18 13:00:00,51.09,51.1,51.06,51.07,143840.0,48.3043,48.3137,48.2759,48.2854,143840.0
2024-03-18 13:30:00,51.07,51.07,51.05,51.07,53687.0,48.2854,48.2854,48.2665,48.2854,53687.0
2024-03-18 14:00:00,51.07,51.08,51.06,51.07,109533.0,48.2854,48.2948,48.2759,48.2854,109533.0
2024-03-18 14:30:00,51.07,51.08,51.05,51.07,218522.0,48.2854,48.2948,48.2665,48.2854,218522.0
2024-03-18 15:00:00,51.07,51.08,51.06,51.07,161735.0,48.2854,48.2948,48.2759,48.2854,161735.0
2024-03-18 15:30:00,51.08,51.08,51.05,51.07,202562.0,48.2948,48.2948,48.2665,48.2854,202562.0
2024-03-19 09:30:00,51.17,51.18,51.13,51.17,174514.0,48.3799,48.3894,48.3421,48.3799,174514.0
2024-03-19 10:00:00,51.17,51.19,51.16,51.18,108352.0,48.3799,48.3988,48.3705,48.3894,108352.0
2024-03-19 10:30:00,51.19,51.23,51.18,51.22,79748.0,48.3988,48.4367,48.3894,48.4272,79748.0
2024-03-19 11:00:00,51.23,51.23,51.2,51.21,34266.0,48.4367,48.4367,48.4083,48.4177,34266.0
2024-03-19 11:30:00,51.21,51.23,51.21,51.22,435915.0,48.4177,48.4367,48.4177,48.4272,435915.0
2024-03-19 12:00:00,51.23,51.23,51.2,51.22,87771.0,48.4367,48.4367,48.4083,48.4272,87771.0
2024-03-19 12:30:00,51.22,51.23,51.2,51.23,73042.0,48.4272,48.4367,48.4083,48.4367,73042.0
2024-03-19 13:00:00,51.23,51.28,51.21,51.23,121356.0,48.4367,48.4839,48.4177,48.4367,121356.0
2024-03-19 13:30:00,51.23,51.24,51.21,51.24,36750.0,48.4367,48.4461,48.4177,48.4461,36750.0
2024-03-19 14:00:00,51.23,51.24,51.21,51.22,38420.0,48.4367,48.4461,48.4177,48.4272,38420.0
2024-03-19 14:30:00,51.22,51.24,51.21,51.23,111514.0,48.4272,48.4461,48.4177,48.4367,111514.0
2024-03-19 15:00:00,51.23,51.25,51.22,51.23,86181.0,48.4367,48.4556,48.4272,48.4367,86181.0
2024-03-19 15:30:00,51.23,51.23,51.21,51.21,312198.0,48.4367,48.4367,48.4177,48.4177,312198.0
2024-03-20 09:30:00,51.23,51.24,51.19,51.19,154728.0,48.4367,48.4461,48.3988,48.3988,154728.0
2024-03-20 10:00:00,51.19,51.22,51.18,51.2,88510.0,48.3988,48.4272,48.3894,48.4083,88510.0
2024-03-20 10:30:00,51.2,51.22,51.19,51.22,120013.0,48.4083,48.4272,48.3988,48.4272,120013.0
2024-03-20 11:00:00,51.22,51.24,51.21,51.23,65731.0,48.4272,48.4461,48.4177,48.4367,65731.0
2024-03-20 11:30:00,51.23,51.24,51.21,51.22,71385.0,48.4367,48.4461,48.4177,48.4272,71385.0
2024-03-20 12:00:00,51.22,51.24,51.22,51.24,68602.0,48.4272,48.4461,48.4272,48.4461,68602.0
2024-03-20 12:30:00,51.23,51.24,51.22,51.23,61426.0,48.4367,48.4461,48.4272,48.4367,61426.0
2024-03-20 13:00:00,51.22,51.23,51.2,51.22,453127.0,48.4272,48.4367,48.4083,48.4272,453127.0
2024-03-20 13:30:00,51.22,51.22,51.19,51.22,51614.0,48.4272,48.4272,48.3988,48.4272,51614.0
2024-03-20 14:00:00,51.22,51.41,51.19,51.22,259828.0,48.4272,48.6068,48.3988,48.4272,259828.0
2024-03-20 14:30:00,51.21,51.35,51.12,51.33,259691.0,48.4177,48.5501,48.3326,48.5312,259691.0
2024-03-20 15:00:00,51.33,51.35,51.29,51.35,150323.0,48.5312,48.5501,48.4934,48.5501,150323.0
2024-03-20 15:30:00,51.34,51.37,51.33,51.34,114790.0,48.5407,48.569,48.5312,48.5407,114790.0
2024-03-21 09:30:00,51.45,51.48,51.37,51.4,256249.0,48.6447,48.673,48.569,48.5974,256249.0
2024-03-21 10:00:00,51.4,51.4,51.34,51.38,379442.0,48.5974,48.5974,48.5407,48.5785,379442.0
2024-03-21 10:30:00,51.39,51.41,51.35,51.38,54586.0,48.5879,48.6068,48.5501,48.5785,54586.0
2024-03-21 11:00:00,51.37,51.38,51.35,51.38,67827.0,48.569,48.5785,48.5501,48.5785,67827.0
2024-03-21 11:30:00,51.38,51.4,51.37,51.4,60969.0,48.5785,48.5974,48.569,48.5974,60969.0
2024-03-21 12:00:00,51.4,51.44,51.38,51.44,241375.0,48.5974,48.6352,48.5785,48.6352,241375.0
2024-03-21 12:30:00,51.44,51.44,51.41,51.41,61663.0,48.6352,48.6352,48.6068,48.6068,61663.0
2024-03-21 13:00:00,51.41,51.42,51.38,51.4,96645.0,48.6068,48.6163,48.5785,48.5974,96645.0
2024-03-21 13:30:00,51.39,51.41,51.38,51.39,150551.0,48.5879,48.6068,48.5785,48.5879,150551.0
2024-03-21 14:00:00,51.4,51.4,51.38,51.4,41454.0,48.5974,48.5974,48.5785,48.5974,41454.0
2024-03-21 14:30:00,51.4,51.41,51.4,51.41,242990.0,48.5974,48.6068,48.5974,48.6068,242990.0
2024-03-21 15:00:00,51.41,51.42,51.39,51.39,38018.0,48.6068,48.6163,48.5879,48.5879,38018.0
2024-03-21 15:30:00,51.4,51.41,51.38,51.39,70659.0,48.5974,48.6068,48.5785,48.5879,70659.0
2024-03-22 09:30:00,51.61,51.61,51.55,51.57,71951.0,48.7959,48.7959,48.7392,48.7581,71951.0
2024-03-22 10:00:00,51.55,51.57,51.53,51.55,30148.0,48.7392,48.7581,48.7203,48.7392,30148.0
2024-03-22 10:30:00,51.55,51.56,51.53,51.54,48152.0,48.7392,48.7487,48.7203,48.7297,48152.0
2024-03-22 11:00:00,51.54,51.57,51.52,51.56,38695.0,48.7297,48.7581,48.7108,48.7487,38695.0
2024-03-22 11:30:00,51.56,51.57,51.53,51.56,53592.0,48.7487,48.7581,48.7203,48.7487,53592.0
2024-03-22 12:00:00,51.55,51.57,51.54,51.56,109730.0,48.7392,48.7581,48.7297,48.7487,109730.0
2024-03-22 12:30:00,51.57,51.57,51.53,51.54,84855.0,48.7581,48.7581,48.7203,48.7297,84855.0
2024-03-22 13:00:00,51.54,51.57,51.53,51.54,91118.0,48.7297,48.7581,48.7203,48.7297,91118.0
2024-03-22 13:30:00,51.54,51.55,51.54,51.55,86569.0,48.7297,48.7392,48.7297,48.7392,86569.0
2024-03-22 14:00:00,51.54,51.55,51.54,51.54,91783.0,48.7297,48.7392,48.7297,48.7297,91783.0
2024-03-22 14:30:00,51.54,51.55,51.53,51.54,296257.0,48.7297,48.7392,48.7203,48.7297,296257.0
2024-03-22 15:00:00,51.54,51.54,51.51,51.51,118730.0,48.7297,48.7297,48.7014,48.7014,118730.0
2024-03-22 15:30:00,51.52,51.54,51.51,51.54,372320.0,48.7108,48.7297,48.7014,48.7297,372320.0
2024-03-25 09:30:00,51.52,51.54,51.45,51.46,135902.0,48.7108,48.7297,48.6447,48.6541,135902.0
2024-03-25 10:00:00,51.46,51.47,51.45,51.46,75623.0,48.6541,48.6636,48.6447,48.6541,75623.0
2024-03-25 10:30:00,51.46,51.47,51.44,51.46,29327.0,48.6541,48.6636,48.6352,48.6541,29327.0
2024-03-25 11:00:00,51.46,51.46,51.43,51.45,44796.0,48.6541,48.6541,48.6257,48.6447,44796.0
2024-03-25 11:30:00,51.44,51.45,51.43,51.44,41145.0,48.6352,48.6447,48.6257,48.6352,41145.0
2024-03-25 12:00:00,51.44,51.45,51.42,51.44,34694.0,48.6352,48.6447,48.6163,48.6352,34694.0
2024-03-25 12:30:00,51.45,51.45,51.44,51.45,47147.0,48.6447,48.6447,48.6352,48.6447,47147.0
2024-03-25 13:00:00,51.45,51.47,51.45,51.45,51633.0,48.6447,48.6636,48.6447,48.6447,51633.0
2024-03-25 13:30:00,51.46,51.47,51.43,51.44,22600.0,48.6541,48.6636,48.6257,48.6352,22600.0
2024-03-25 14:00:00,51.44,51.44,51.41,51.41,31338.0,48.6352,48.6352,48.6068,48.6068,31338.0
2024-03-25 14:30:00,51.41,51.44,51.41,51.44,107868.0,48.6068,48.6352,48.6068,48.6352,107868.0
2024-03-25 15:00:00,51.43,51.44,51.4,51.41,80536.0,48.6257,48.6352,48.5974,48.6068,80536.0
2024-03-25 15:30:00,51.41,51.42,51.4,51.41,88780.0,48.6068,48.6163,48.5974,48.6068,88780.0
2024-03-26 09:30:00,51.41,51.42,51.37,51.38,74503.0,48.6068,48.6163,48.569,48.5785,74503.0
2024-03-26 10:00:00,51.38,51.4,51.35,51.36,159515.0,48.5785,48.5974,48.5501,48.5596,159515.0
2024-03-26 10:30:00,51.36,51.38,51.33,51.38,46667.0,48.5596,48.5785,48.5312,48.5785,46667.0
2024-03-26 11:00:00,51.38,51.39,51.36,51.39,42881.0,48.5785,48.5879,48.5596,48.5879,42881.0
2024-03-26 11:30:00,51.38,51.39,51.35,51.36,74428.0,48.5785,48.5879,48.5501,48.5596,74428.0
2024-03-26 12:00:00,51.35,51.38,51.35,51.38,121534.0,48.5501,48.5785,48.5501,48.5785,121534.0
2024-03-26 12:30:00,51.38,51.39,51.37,51.38,141774.0,48.5785,48.5879,48.569,48.5785,141774.0
2024-03-26 13:00:00,51.38,51.41,51.37,51.4,145351.0,48.5785,48.6068,48.569,48.5974,145351.0
2024-03-26 13:30:00,51.4,51.41,51.39,51.39,38347.0,48.5974,48.6068,48.5879,48.5879,38347.0
2024-03-26 14:00:00,51.39,51.41,51.38,51.41,41562.0,48.5879,48.6068,48.5785,48.6068,41562.0
2024-03-26 14:30:00,51.41,51.43,51.41,51.43,98564.0,48.6068,48.6257,48.6068,48.6257,98564.0
2024-03-26 15:00:00,51.43,51.44,51.42,51.43,68346.0,48.6257,48.6352,48.6163,48.6257,68346.0
2024-03-26 15:30:00,51.43,51.43,51.4,51.41,169996.0,48.6257,48.6257,48.5974,48.6068,169996.0
2024-03-27 09:30:00,51.47,51.49,51.45,51.48,45622.0,48.6636,48.6825,48.6447,48.673,45622.0
2024-03-27 10:00:00,51.47,51.5,51.45,51.5,45657.0,48.6636,48.6919,48.6447,48.6919,45657.0
2024-03-27 10:30:00,51.5,51.53,51.49,51.52,38139.0,48.6919,48.7203,48.6825,48.7108,38139.0
2024-03-27 11:00:00,51.53,51.57,51.52,51.54,75941.0,48.7203,48.7581,48.7108,48.7297,75941.0
2024-03-27 11:30:00,51.54,51.57,51.53,51.57,84773.0,48.7297,48.7581,48.7203,48.7581,84773.0
2024-03-27 12:00:00,51.57,51.57,51.54,51.55,44526.0,48.7581,48.7581,48.7297,48.7392,44526.0
2024-03-27 12:30:00,51.55,51.59,51.55,51.58,179402.0,48.7392,48.777,48.7392,48.7676,179402.0
2024-03-27 13:00:00,51.58,51.62,51.57,51.6,97936.0,48.7676,48.8054,48.7581,48.7865,97936.0
2024-03-27 13:30:00,51.6,51.6,51.56,51.57,39865.0,48.7865,48.7865,48.7487,48.7581,39865.0
2024-03-27 14:00:00,51.56,51.58,51.56,51.57,228312.0,48.7487,48.7676,48.7487,48.7581,228312.0
2024-03-27 14:30:00,51.56,51.59,51.56,51.59,55704.0,48.7487,48.777,48.7487,48.777,55704.0
2024-03-27 15:00:00,51.59,51.6,51.58,51.6,30694.0,48.777,48.7865,48.7676,48.7865,30694.0
2024-03-27 15:30:00,51.6,51.64,51.59,51.63,179408.0,48.7865,48.8243,48.777,48.8148,179408.0
2024-03-28 09:30:00,51.59,51.63,51.55,51.63,159561.0,48.777,48.8148,48.7392,48.8148,159561.0
2024-03-28 10:00:00,51.64,51.65,51.62,51.64,61408.0,48.8243,48.8338,48.8054,48.8243,61408.0
2024-03-28 10:30:00,51.64,51.67,51.63,51.66,195169.0,48.8243,48.8527,48.8148,48.8432,195169.0
2024-03-28 11:00:00,51.66,51.67,51.64,51.66,276319.0,48.8432,48.8527,48.8243,48.8432,276319.0
2024-03-28 11:30:00,51.66,51.68,51.66,51.68,81572.0,48.8432,48.8621,48.8432,48.8621,81572.0
2024-03-28 12:00:00,51.68,51.68,51.65,51.66,103982.0,48.8621,48.8621,48.8338,48.8432,103982.0
2024-03-28 12:30:00,51.66,51.67,51.63,51.64,321503.0,48.8432,48.8527,48.8148,48.8243,321503.0
2024-03-28 13:00:00,51.65,51.65,51.59,51.6,83648.0,48.8338,48.8338,48.777,48.7865,83648.0
2024-03-28 13:30:00,51.6,51.62,51.59,51.62,109612.0,48.7865,48.8054,48.777,48.8054,109612.0
2024-03-28 14:00:00,51.62,51.62,51.61,51.62,78467.0,48.8054,48.8054,48.7959,48.8054,78467.0
2024-03-28 14:30:00,51.62,51.63,51.61,51.63,154142.0,48.8054,48.8148,48.7959,48.8148,154142.0
2024-03-28 15:00:00,51.62,51.64,51.62,51.63,227907.0,48.8054,48.8243,48.8054,48.8148,227907.0
2024-03-28 15:30:00,51.63,51.63,51.6,51.6,238032.0,48.8148,48.8148,48.7865,48.7865,238032.0
2024-04-01 09:30:00,51.27,51.27,51.17,51.18,218734.0,48.652,48.652,48.5571,48.5666,218734.0
2024-04-01 10:00:00,51.17,51.17,51.09,51.1,60798.0,48.5571,48.5571,48.4812,48.4907,60798.0
2024-04-01 10:30:00,51.11,51.11,51.08,51.08,109123.0,48.5001,48.5001,48.4717,48.4717,109123.0
2024-04-01 11:00:00,51.08,51.09,51.04,51.05,165337.0,48.4717,48.4812,48.4337,48.4432,165337.0
2024-04-01 11:30:00,51.05,51.06,51.03,51.04,587233.0,48.4432,48.4527,48.4242,48.4337,587233.0
2024-04-01 12:00:00,51.03,51.06,51.02,51.05,127219.0,48.4242,48.4527,48.4147,48.4432,127219.0
2024-04-01 12:30:00,51.06,51.08,51.06,51.07,64504.0,48.4527,48.4717,48.4527,48.4622,64504.0
2024-04-01 13:00:00,51.07,51.07,51.05,51.06,84105.0,48.4622,48.4622,48.4432,48.4527,84105.0
2024-04-01 13:30:00,51.06,51.07,51.05,51.07,186598.0,48.4527,48.4622,48.4432,48.4622,186598.0
2024-04-01 14:00:00,51.07,51.08,51.05,51.08,109429.0,48.4622,48.4717,48.4432,48.4717,109429.0
2024-04-01 14:30:00,51.08,51.09,51.07,51.08,192820.0,48.4717,48.4812,48.4622,48.4717,192820.0
2024-04-01 15:00:00,51.08,51.09,51.06,51.07,419172.0,48.4717,48.4812,48.4527,48.4622,419172.0
2024-04-01 15:30:00,51.07,51.08,51.06,51.07,123384.0,48.4622,48.4717,48.4527,48.4622,123384.0
2024-04-02 09:30:00,50.91,50.91,50.84,50.86,126504.0,48.3104,48.3104,48.2439,48.2629,126504.0
2024-04-02 10:00:00,50.84,50.95,50.82,50.95,87459.0,48.2439,48.3483,48.2249,48.3483,87459.0
2024-04-02 10:30:00,50.94,50.96,50.92,50.96,67138.0,48.3388,48.3578,48.3198,48.3578,67138.0
2024-04-02 11:00:00,50.97,50.98,50.95,50.96,46484.0,48.3673,48.3768,48.3483,48.3578,46484.0
2024-04-02 11:30:00,50.96,51.0,50.95,50.99,90529.0,48.3578,48.3958,48.3483,48.3863,90529.0
2024-04-02 12:00:00,50.99,51.0,50.96,50.98,123770.0,48.3863,48.3958,48.3578,48.3768,123770.0
2024-04-02 12:30:00,50.98,51.01,50.98,51.0,73998.0,48.3768,48.4052,48.3768,48.3958,73998.0
2024-04-02 13:00:00,51.0,51.0,50.96,50.97,151936.0,48.3958,48.3958,48.3578,48.3673,151936.0
2024-04-02 13:30:00,50.97,51.0,50.96,51.0,142794.0,48.3673,48.3958,48.3578,48.3958,142794.0
2024-04-02 14:00:00,51.0,51.01,50.99,51.0,76569.0,48.3958,48.4052,48.3863,48.3958,76569.0
2024-04-02 14:30:00,50.99,51.0,50.98,50.98,228270.0,48.3863,48.3958,48.3768,48.3768,228270.0
2024-04-02 15:00:00,50.98,51.01,50.98,51.0,143206.0,48.3768,48.4052,48.3768,48.3958,143206.0
2024-04-02 15:30:00,51.0,51.02,51.0,51.02,131612.0,48.3958,48.4147,48.3958,48.4147,131612.0
2024-04-03 09:30:00,50.88,50.88,50.82,50.85,122817.0,48.2819,48.2819,48.2249,48.2534,122817.0
2024-04-03 10:00:00,50.86,50.98,50.86,50.93,167858.0,48.2629,48.3768,48.2629,48.3293,167858.0
2024-04-03 10:30:00,50.93,50.97,50.92,50.97,131604.0,48.3293,48.3673,48.3198,48.3673,131604.0
2024-04-03 11:00:00,50.98,50.99,50.96,50.98,80215.0,48.3768,48.3863,48.3578,48.3768,80215.0
2024-04-03 11:30:00,50.98,51.01,50.98,51.01,50125.0,48.3768,48.4052,48.3768,48.4052,50125.0
2024-04-03 12:00:00,51.0,51.07,50.96,51.06,111393.0,48.3958,48.4622,48.3578,48.4527,111393.0
2024-04-03 12:30:00,51.07,51.11,51.06,51.08,67907.0,48.4622,48.5001,48.4527,48.4717,67907.0
2024-04-03 13:00:00,51.08,51.08,51.04,51.07,48675.0,48.4717,48.4717,48.4337,48.4622,48675.0
2024-04-03 13:30:00,51.07,51.07,51.05,51.06,44369.0,48.4622,48.4622,48.4432,48.4527,44369.0
2024-04-03 14:00:00,51.07,51.08,51.05,51.05,66170.0,48.4622,48.4717,48.4432,48.4432,66170.0
2024-04-03 14:30:00,51.05,51.08,51.05,51.08,197243.0,48.4432,48.4717,48.4432,48.4717,197243.0
2024-04-03 15:00:00,51.08,51.09,51.06,51.07,331955.0,48.4717,48.4812,48.4527,48.4622,331955.0
2024-04-03 15:30:00,51.07,51.09,51.05,51.08,241634.0,48.4622,48.4812,48.4432,48.4717,241634.0
2024-04-04 09:30:00,51.18,51.19,51.13,51.14,84799.0,48.5666,48.5761,48.5191,48.5286,84799.0
2024-04-04 10:00:00,51.14,51.17,51.12,51.14,101054.0,48.5286,48.5571,48.5096,48.5286,101054.0
2024-04-04 10:30:00,51.14,51.14,51.1,51.12,90421.0,48.5286,48.5286,48.4907,48.5096,90421.0
2024-04-04 11:00:00,51.12,51.13,51.1,51.11,101927.0,48.5096,48.5191,48.4907,48.5001,101927.0
2024-04-04 11:30:00,51.1,51.11,51.09,51.11,97446.0,48.4907,48.5001,48.4812,48.5001,97446.0
2024-04-04 12:00:00,51.11,51.11,51.09,51.11,102961.0,48.5001,48.5001,48.4812,48.5001,102961.0
2024-04-04 12:30:00,51.11,51.11,51.07,51.08,90429.0,48.5001,48.5001,48.4622,48.4717,90429.0
2024-04-04 13:00:00,51.07,51.09,51.06,51.08,118237.0,48.4622,48.4812,48.4527,48.4717,118237.0
2024-04-04 13:30:00,51.07,51.08,51.04,51.05,103551.0,48.4622,48.4717,48.4337,48.4432,103551.0
2024-04-04 14:00:00,51.05,51.08,51.03,51.07,143999.0,48.4432,48.4717,48.4242,48.4622,143999.0
2024-04-04 14:30:00,51.07,51.15,51.05,51.14,284570.0,48.4622,48.5381,48.4432,48.5286,284570.0
2024-04-04 15:00:00,51.14,51.14,51.1,51.11,122505.0,48.5286,48.5286,48.4907,48.5001,122505.0
2024-04-04 15:30:00,51.12,51.15,51.1,51.12,135390.0,48.5096,48.5381,48.4907,48.5096,135390.0
2024-04-05 09:30:00,50.97,51.03,50.94,51.02,70946.0,48.3673,48.4242,48.3388,48.4147,70946.0
2024-04-05 10:00:00,51.02,51.09,51.0,51.06,147113.0,48.4147,48.4812,48.3958,48.4527,147113.0
2024-04-05 10:30:00,51.06,51.06,51.02,51.03,1578265.0,48.4527,48.4527,48.4147,48.4242,1578265.0
2024-04-05 11:00:00,51.02,51.03,50.98,51.01,81084.0,48.4147,48.4242,48.3768,48.4052,81084.0
2024-04-05 11:30:00,51.02,51.05,51.02,51.04,66629.0,48.4147,48.4432,48.4147,48.4337,66629.0
2024-04-05 12:00:00,51.03,51.06,51.03,51.04,63965.0,48.4242,48.4527,48.4242,48.4337,63965.0
2024-04-05 12:30:00,51.04,51.06,51.03,51.05,106807.0,48.4337,48.4527,48.4242,48.4432,106807.0
2024-04-05 13:00:00,51.05,51.06,51.01,51.02,41685.0,48.4432,48.4527,48.4052,48.4147,41685.0
2024-04-05 13:30:00,51.02,51.03,51.01,51.02,125057.0,48.4147,48.4242,48.4052,48.4147,125057.0
2024-04-05 14:00:00,51.02,51.03,51.01,51.02,112421.0,48.4147,48.4242,48.4052,48.4147,112421.0
2024-04-05 14:30:00,51.01,51.02,50.99,51.0,254671.0,48.4052,48.4147,48.3863,48.3958,254671.0
2024-04-05 15:00:00,51.01,51.01,50.96,50.97,264091.0,48.4052,48.4052,48.3578,48.3673,264091.0
2024-04-05 15:30:00,50.98,50.99,50.95,50.96,228855.0,48.3768,48.3863,48.3483,48.3578,228855.0
2024-04-08 09:30:00,50.89,50.96,50.86,50.94,241801.0,48.2914,48.3578,48.2629,48.3388,241801.0
2024-04-08 10:00:00,50.94,50.95,50.89,50.94,112749.0,48.3388,48.3483,48.2914,48.3388,112749.0
2024-04-08 10:30:00,50.93,50.95,50.9,50.91,103196.0,48.3293,48.3483,48.3009,48.3104,103196.0
2024-04-08 11:00:00,50.9,50.93,50.89,50.91,78622.0,48.3009,48.3293,48.2914,48.3104,78622.0
2024-04-08 11:30:00,50.91,50.93,50.9,50.92,104184.0,48.3104,48.3293,48.3009,48.3198,104184.0
2024-04-08 12:00:00,50.91,50.92,50.88,50.89,110715.0,48.3104,48.3198,48.2819,48.2914,110715.0
2024-04-08 12:30:00,50.89,50.91,50.87,50.91,144012.0,48.2914,48.3104,48.2724,48.3104,144012.0
2024-04-08 13:00:00,50.91,50.92,50.9,50.91,71257.0,48.3104,48.3198,48.3009,48.3104,71257.0
2024-04-08 13:30:00,50.92,50.94,50.91,50.93,91160.0,48.3198,48.3388,48.3104,48.3293,91160.0
2024-04-08 14:00:00,50.93,50.96,50.92,50.96,59630.0,48.3293,48.3578,48.3198,48.3578,59630.0
2024-04-08 14:30:00,50.96,50.96,50.91,50.91,153853.0,48.3578,48.3578,48.3104,48.3104,153853.0
2024-04-08 15:00:00,50.92,50.94,50.92,50.94,58351.0,48.3198,48.3388,48.3198,48.3388,58351.0
2024-04-08 15:30:00,50.94,50.95,50.89,50.9,276073.0,48.3388,48.3483,48.2914,48.3009,276073.0
2024-04-09 09:30:00,51.09,51.09,51.03,51.04,154042.0,48.4812,48.4812,48.4242,48.4337,154042.0
2024-04-09 10:00:00,51.04,51.09,51.04,51.06,132896.0,48.4337,48.4812,48.4337,48.4527,132896.0
2024-04-09 10:30:00,51.06,51.08,51.03,51.05,118032.0,48.4527,48.4717,48.4242,48.4432,118032.0
2024-04-09 11:00:00,51.05,51.08,51.04,51.05,212489.0,48.4432,48.4717,48.4337,48.4432,212489.0
2024-04-09 11:30:00,51.06,51.09,51.05,51.09,54383.0,48.4527,48.4812,48.4432,48.4812,54383.0
2024-04-09 12:00:00,51.09,51.09,51.07,51.08,85690.0,48.4812,48.4812,48.4622,48.4717,85690.0
2024-04-09 12:30:00,51.08,51.12,51.08,51.11,75972.0,48.4717,48.5096,48.4717,48.5001,75972.0
2024-04-09 13:00:00,51.11,51.11,51.06,51.09,125322.0,48.5001,48.5001,48.4527,48.4812,125322.0
2024-04-09 13:30:00,51.09,51.1,51.08,51.09,219064.0,48.4812,48.4907,48.4717,48.4812,219064.0
2024-04-09 14:00:00,51.09,51.09,51.06,51.08,275554.0,48.4812,48.4812,48.4527,48.4717,275554.0
2024-04-09 14:30:00,51.07,51.09,51.06,51.08,64391.0,48.4622,48.4812,48.4527,48.4717,64391.0
2024-04-09 15:00:00,51.08,51.1,51.06,51.09,163390.0,48.4717,48.4907,48.4527,48.4812,163390.0
2024-04-09 15:30:00,51.09,51.1,51.08,51.1,115181.0,48.4812,48.4907,48.4717,48.4907,115181.0
2024-04-10 09:30:00,50.7,50.72,50.62,50.65,768959.0,48.1111,48.1301,48.0352,48.0636,768959.0
2024-04-10 10:00:00,50.64,50.66,50.61,50.64,287455.0,48.0541,48.0731,48.0257,48.0541,287455.0
2024-04-10 10:30:00,50.64,50.72,50.63,50.68,387906.0,48.0541,48.1301,48.0447,48.0921,387906.0
2024-04-10 11:00:00,50.67,50.7,50.66,50.68,490719.0,48.0826,48.1111,48.0731,48.0921,490719.0
2024-04-10 11:30:00,50.67,50.69,50.63,50.65,660846.0,48.0826,48.1016,48.0447,48.0636,660846.0
2024-04-10 12:00:00,50.65,50.67,50.61,50.63,353076.0,48.0636,48.0826,48.0257,48.0447,353076.0
2024-04-10 12:30:00,50.62,50.63,50.56,50.57,323851.0,48.0352,48.0447,47.9782,47.9877,323851.0
2024-04-10 13:00:00,50.57,50.6,50.44,50.48,318666.0,47.9877,48.0162,47.8644,47.9023,318666.0
2024-04-10 13:30:00,50.48,50.55,50.47,50.54,321213.0,47.9023,47.9687,47.8928,47.9592,321213.0
2024-04-10 14:00:00,50.54,50.55,50.47,50.48,78231.0,47.9592,47.9687,47.8928,47.9023,78231.0
2024-04-10 14:30:00,50.48,50.51,50.46,50.47,122821.0,47.9023,47.9308,47.8833,47.8928,122821.0
2024-04-10 15:00:00,50.47,50.51,50.46,50.5,224028.0,47.8928,47.9308,47.8833,47.9213,224028.0
2024-04-10 15:30:00,50.5,50.51,50.49,50.5,432706.0,47.9213,47.9308,47.9118,47.9213,432706.0
2024-04-11 09:30:00,50.61,50.62,50.5,50.51,160075.0,48.0257,48.0352,47.9213,47.9308,160075.0
2024-04-11 10:00:00,50.5,50.51,50.36,50.38,187865.0,47.9213,47.9308,47.7884,47.8074,187865.0
2024-04-11 10:30:00,50.39,50.45,50.38,50.42,109266.0,47.8169,47.8738,47.8074,47.8454,109266.0
2024-04-11 11:00:00,50.42,50.43,50.36,50.37,171365.0,47.8454,47.8549,47.7884,47.7979,171365.0
2024-04-11 11:30:00,50.37,50.45,50.36,50.43,240989.0,47.7979,47.8738,47.7884,47.8549,240989.0
2024-04-11 12:00:00,50.43,50.44,50.37,50.38,169488.0,47.8549,47.8644,47.7979,47.8074,169488.0
2024-04-11 12:30:00,50.38,50.41,50.37,50.4,168260.0,47.8074,47.8359,47.7979,47.8264,168260.0
2024-04-11 13:00:00,50.41,50.47,50.37,50.45,219342.0,47.8359,47.8928,47.7979,47.8738,219342.0
2024-04-11 13:30:00,50.44,50.48,50.44,50.48,135208.0,47.8644,47.9023,47.8644,47.9023,135208.0
2024-04-11 14:00:00,50.47,50.53,50.46,50.5,131173.0,47.8928,47.9498,47.8833,47.9213,131173.0
2024-04-11 14:30:00,50.5,50.5,50.42,50.42,177361.0,47.9213,47.9213,47.8454,47.8454,177361.0
2024-04-11 15:00:00,50.42,50.46,50.41,50.45,253443.0,47.8454,47.8833,47.8359,47.8738,253443.0
2024-04-11 15:30:00,50.45,50.47,50.42,50.43,461824.0,47.8738,47.8928,47.8454,47.8549,461824.0
2024-04-12 09:30:00,50.59,50.61,50.52,50.58,72932.0,48.0067,48.0257,47.9403,47.9972,72932.0
2024-04-12 10:00:00,50.57,50.62,50.54,50.58,94266.0,47.9877,48.0352,47.9592,47.9972,94266.0
2024-04-12 10:30:00,50.58,50.6,50.55,50.55,36176.0,47.9972,48.0162,47.9687,47.9687,36176.0
2024-04-12 11:00:00,50.56,50.57,50.54,50.55,93777.0,47.9782,47.9877,47.9592,47.9687,93777.0
2024-04-12 11:30:00,50.55,50.55,50.53,50.55,334850.0,47.9687,47.9687,47.9498,47.9687,334850.0
2024-04-12 12:00:00,50.55,50.56,50.53,50.54,78831.0,47.9687,47.9782,47.9498,47.9592,78831.0
2024-04-12 12:30:00,50.55,50.58,50.54,50.58,136443.0,47.9687,47.9972,47.9592,47.9972,136443.0
2024-04-12 13:00:00,50.58,50.59,50.55,50.58,107211.0,47.9972,48.0067,47.9687,47.9972,107211.0
2024-04-12 13:30:00,50.59,50.63,50.57,50.61,127857.0,48.0067,48.0447,47.9877,48.0257,127857.0
2024-04-12 14:00:00,50.61,50.61,50.59,50.6,206732.0,48.0257,48.0257,48.0067,48.0162,206732.0
2024-04-12 14:30:00,50.6,50.61,50.58,50.6,150819.0,48.0162,48.0257,47.9972,48.0162,150819.0
2024-04-12 15:00:00,50.6,50.6,50.56,50.58,70141.0,48.0162,48.0162,47.9782,47.9972,70141.0
2024-04-12 15:30:00,50.58,50.58,50.53,50.54,94187.0,47.9972,47.9972,47.9498,47.9592,94187.0
2024-04-15 09:30:00,50.3,50.3,50.23,50.26,60044.0,47.7315,47.7315,47.6651,47.6935,60044.0
2024-04-15 10:00:00,50.26,50.26,50.15,50.17,784175.0,47.6935,47.6935,47.5892,47.6081,784175.0
2024-04-15 10:30:00,50.17,50.29,50.17,50.2,272922.0,47.6081,47.722,47.6081,47.6366,272922.0
2024-04-15 11:00:00,50.2,50.22,50.17,50.21,93934.0,47.6366,47.6556,47.6081,47.6461,93934.0
2024-04-15 11:30:00,50.21,50.22,50.14,50.19,53917.0,47.6461,47.6556,47.5797,47.6271,53917.0
2024-04-15 12:00:00,50.19,50.23,50.18,50.21,61394.0,47.6271,47.6651,47.6176,47.6461,61394.0
2024-04-15 12:30:00,50.2,50.23,50.18,50.19,115155.0,47.6366,47.6651,47.6176,47.6271,115155.0
2024-04-15 13:00:00,50.18,50.2,50.17,50.18,148870.0,47.6176,47.6366,47.6081,47.6176,148870.0
2024-04-15 13:30:00,50.18,50.19,50.14,50.19,299169.0,47.6176,47.6271,47.5797,47.6271,299169.0
2024-04-15 14:00:00,50.19,50.19,50.11,50.13,85687.0,47.6271,47.6271,47.5512,47.5702,85687.0
2024-04-15 14:30:00,50.13,50.16,50.12,50.15,476474.0,47.5702,47.5987,47.5607,47.5892,476474.0
2024-04-15 15:00:00,50.15,50.16,50.12,50.14,103238.0,47.5892,47.5987,47.5607,47.5797,103238.0
2024-04-15 15:30:00,50.15,50.16,50.13,50.15,300748.0,47.5892,47.5987,47.5702,47.5892,300748.0
2024-04-16 09:30:00,50.02,50.02,49.92,49.99,163103.0,47.4658,47.4658,47.3709,47.4373,163103.0
2024-04-16 10:00:00,49.98,50.03,49.98,49.99,106478.0,47.4278,47.4753,47.4278,47.4373,106478.0
2024-04-16 10:30:00,49.98,50.04,49.96,50.03,82585.0,47.4278,47.4848,47.4089,47.4753,82585.0
2024-04-16 11:00:00,50.02,50.06,50.02,50.03,60416.0,47.4658,47.5038,47.4658,47.4753,60416.0
2024-04-16 11:30:00,50.02,50.05,50.0,50.03,288406.0,47.4658,47.4943,47.4468,47.4753,288406.0
2024-04-16 12:00:00,50.03,50.06,50.01,50.04,414948.0,47.4753,47.5038,47.4563,47.4848,414948.0
2024-04-16 12:30:00,50.04,50.04,49.99,50.01,91327.0,47.4848,47.4848,47.4373,47.4563,91327.0
2024-04-16 13:00:00,50.01,50.01,49.94,49.95,93966.0,47.4563,47.4563,47.3899,47.3994,93966.0
2024-04-16 13:30:00,49.95,49.99,49.9,49.98,200615.0,47.3994,47.4373,47.3519,47.4278,200615.0
2024-04-16 14:00:00,49.98,50.06,49.96,50.0,151684.0,47.4278,47.5038,47.4089,47.4468,151684.0
2024-04-16 14:30:00,50.0,50.06,49.99,50.05,138479.0,47.4468,47.5038,47.4373,47.4943,138479.0
2024-04-16 15:00:00,50.05,50.06,50.02,50.04,86610.0,47.4943,47.5038,47.4658,47.4848,86610.0
2024-04-16 15:30:00,50.04,50.05,50.0,50.02,408039.0,47.4848,47.4943,47.4468,47.4658,408039.0
2024-04-17 09:30:00,50.24,50.24,50.17,50.17,353765.0,47.6746,47.6746,47.6081,47.6081,353765.0
2024-04-17 10:00:00,50.17,50.18,50.14,50.16,245073.0,47.6081,47.6176,47.5797,47.5987,245073.0
2024-04-17 10:30:00,50.16,50.2,50.16,50.19,105686.0,47.5987,47.6366,47.5987,47.6271,105686.0
2024-04-17 11:00:00,50.19,50.22,50.18,50.19,160136.0,47.6271,47.6556,47.6176,47.6271,160136.0
2024-04-17 11:30:00,50.19,50.23,50.16,50.23,80457.0,47.6271,47.6651,47.5987,47.6651,80457.0
2024-04-17 12:00:00,50.22,50.24,50.2,50.23,130198.0,47.6556,47.6746,47.6366,47.6651,130198.0
2024-04-17 12:30:00,50.23,50.24,50.2,50.23,79288.0,47.6651,47.6746,47.6366,47.6651,79288.0
2024-04-17 13:00:00,50.22,50.31,50.22,50.25,148327.0,47.6556,47.741,47.6556,47.6841,148327.0
2024-04-17 13:30:00,50.25,50.32,50.24,50.31,195528.0,47.6841,47.7505,47.6746,47.741,195528.0
2024-04-17 14:00:00,50.31,50.33,50.29,50.3,158741.0,47.741,47.76,47.722,47.7315,158741.0
2024-04-17 14:30:00,50.3,50.31,50.26,50.26,258468.0,47.7315,47.741,47.6935,47.6935,258468.0
2024-04-17 15:00:00,50.27,50.29,50.23,50.23,220074.0,47.703,47.722,47.6651,47.6651,220074.0
2024-04-17 15:30:00,50.23,50.27,50.23,50.26,280030.0,47.6651,47.703,47.6651,47.6935,280030.0
2024-04-18 09:30:00,50.27,50.27,50.14,50.17,149871.0,47.703,47.703,47.5797,47.6081,149871.0
2024-04-18 10:00:00,50.17,50.2,50.14,50.16,42659.0,47.6081,47.6366,47.5797,47.5987,42659.0
2024-04-18 10:30:00,50.17,50.2,50.16,50.18,154854.0,47.6081,47.6366,47.5987,47.6176,154854.0
2024-04-18 11:00:00,50.18,50.2,50.16,50.16,182365.0,47.6176,47.6366,47.5987,47.5987,182365.0
2024-04-18 11:30:00,50.16,50.19,50.14,50.16,84000.0,47.5987,47.6271,47.5797,47.5987,84000.0
2024-04-18 12:00:00,50.16,50.17,50.14,50.17,66285.0,47.5987,47.6081,47.5797,47.6081,66285.0
2024-04-18 12:30:00,50.17,50.17,50.1,50.12,361536.0,47.6081,47.6081,47.5417,47.5607,361536.0
2024-04-18 13:00:00,50.12,50.15,50.1,50.12,188190.0,47.5607,47.5892,47.5417,47.5607,188190.0
2024-04-18 13:30:00,50.12,50.15,50.1,50.12,54775.0,47.5607,47.5892,47.5417,47.5607,54775.0
2024-04-18 14:00:00,50.12,50.14,50.1,50.12,75049.0,47.5607,47.5797,47.5417,47.5607,75049.0
2024-04-18 14:30:00,50.12,50.13,50.09,50.1,214263.0,47.5607,47.5702,47.5322,47.5417,214263.0
2024-04-18 15:00:00,50.1,50.14,50.1,50.14,126630.0,47.5417,47.5797,47.5417,47.5797,126630.0
2024-04-18 15:30:00,50.13,50.16,50.13,50.13,137231.0,47.5702,47.5987,47.5702,47.5702,137231.0
2024-04-19 09:30:00,50.25,50.25,50.19,50.2,88304.0,47.6841,47.6841,47.6271,47.6366,88304.0
2024-04-19 10:00:00,50.2,50.21,50.16,50.19,245168.0,47.6366,47.6461,47.5987,47.6271,245168.0
2024-04-19 10:30:00,50.19,50.22,50.17,50.21,132107.0,47.6271,47.6556,47.6081,47.6461,132107.0
2024-04-19 11:00:00,50.21,50.23,50.2,50.22,106364.0,47.6461,47.6651,47.6366,47.6556,106364.0
2024-04-19 11:30:00,50.22,50.26,50.22,50.25,83598.0,47.6556,47.6935,47.6556,47.6841,83598.0
2024-04-19 12:00:00,50.25,50.25,50.18,50.19,160056.0,47.6841,47.6841,47.6176,47.6271,160056.0
2024-04-19 12:30:00,50.19,50.23,50.18,50.2,82772.0,47.6271,47.6651,47.6176,47.6366,82772.0
2024-04-19 13:00:00,50.21,50.21,50.16,50.16,249796.0,47.6461,47.6461,47.5987,47.5987,249796.0
2024-04-19 13:30:00,50.17,50.19,50.16,50.17,80679.0,47.6081,47.6271,47.5987,47.6081,80679.0
2024-04-19 14:00:00,50.16,50.2,50.16,50.19,54551.0,47.5987,47.6366,47.5987,47.6271,54551.0
2024-04-19 14:30:00,50.2,50.21,50.18,50.21,105359.0,47.6366,47.6461,47.6176,47.6461,105359.0
2024-04-19 15:00:00,50.21,50.21,50.18,50.19,77280.0,47.6461,47.6461,47.6176,47.6271,77280.0
2024-04-19 15:30:00,50.19,50.2,50.16,50.18,306574.0,47.6271,47.6366,47.5987,47.6176,306574.0
2024-04-22 09:30:00,50.2,50.21,50.17,50.2,115491.0,47.6366,47.6461,47.6081,47.6366,115491.0
2024-04-22 10:00:00,50.2,50.22,50.18,50.2,92540.0,47.6366,47.6556,47.6176,47.6366,92540.0
2024-04-22 10:30:00,50.19,50.27,50.18,50.25,94706.0,47.6271,47.703,47.6176,47.6841,94706.0
2024-04-22 11:00:00,50.25,50.25,50.22,50.25,98468.0,47.6841,47.6841,47.6556,47.6841,98468.0
2024-04-22 11:30:00,50.25,50.28,50.24,50.28,50436.0,47.6841,47.7125,47.6746,47.7125,50436.0
2024-04-22 12:00:00,50.27,50.29,50.26,50.26,81816.0,47.703,47.722,47.6935,47.6935,81816.0
2024-04-22 12:30:00,50.27,50.29,50.26,50.29,51348.0,47.703,47.722,47.6935,47.722,51348.0
2024-04-22 13:00:00,50.29,50.29,50.26,50.29,47149.0,47.722,47.722,47.6935,47.722,47149.0
2024-04-22 13:30:00,50.29,50.3,50.27,50.29,99326.0,47.722,47.7315,47.703,47.722,99326.0
2024-04-22 14:00:00,50.3,50.3,50.26,50.28,52244.0,47.7315,47.7315,47.6935,47.7125,52244.0
2024-04-22 14:30:00,50.28,50.29,50.25,50.28,149165.0,47.7125,47.722,47.6841,47.7125,149165.0
2024-04-22 15:00:00,50.28,50.29,50.27,50.29,143069.0,47.7125,47.722,47.703,47.722,143069.0
2024-04-22 15:30:00,50.3,50.3,50.28,50.29,76885.0,47.7315,47.7315,47.7125,47.722,76885.0
2024-04-23 09:30:00,50.28,50.45,50.21,50.43,439543.0,47.7125,47.8738,47.6461,47.8549,439543.0
2024-04-23 10:00:00,50.44,50.51,50.4,50.49,380474.0,47.8644,47.9308,47.8264,47.9118,380474.0
2024-04-23 10:30:00,50.5,50.5,50.43,50.47,38868.0,47.9213,47.9213,47.8549,47.8928,38868.0
2024-04-23 11:00:00,50.47,50.47,50.44,50.46,83841.0,47.8928,47.8928,47.8644,47.8833,83841.0
2024-04-23 11:30:00,50.46,50.46,50.44,50.46,60740.0,47.8833,47.8833,47.8644,47.8833,60740.0
2024-04-23 12:00:00,50.46,50.49,50.45,50.48,140574.0,47.8833,47.9118,47.8738,47.9023,140574.0
2024-04-23 12:30:00,50.48,50.51,50.47,50.49,145470.0,47.9023,47.9308,47.8928,47.9118,145470.0
2024-04-23 13:00:00,50.5,50.53,50.46,50.47,92380.0,47.9213,47.9498,47.8833,47.8928,92380.0
2024-04-23 13:30:00,50.47,50.48,50.46,50.47,78217.0,47.8928,47.9023,47.8833,47.8928,78217.0
2024-04-23 14:00:00,50.47,50.48,50.45,50.46,44437.0,47.8928,47.9023,47.8738,47.8833,44437.0
2024-04-23 14:30:00,50.46,50.47,50.42,50.43,135302.0,47.8833,47.8928,47.8454,47.8549,135302.0
2024-04-23 15:00:00,50.44,50.45,50.41,50.41,52187.0,47.8644,47.8738,47.8359,47.8359,52187.0
2024-04-23 15:30:00,50.41,50.42,50.39,50.4,93272.0,47.8359,47.8454,47.8169,47.8264,93272.0
2024-04-24 09:30:00,50.33,50.33,50.23,50.25,204083.0,47.76,47.76,47.6651,47.6841,204083.0
2024-04-24 10:00:00,50.25,50.26,50.18,50.21,188309.0,47.6841,47.6935,47.6176,47.6461,188309.0
2024-04-24 10:30:00,50.21,50.22,50.17,50.21,155904.0,47.6461,47.6556,47.6081,47.6461,155904.0
2024-04-24 11:00:00,50.21,50.25,50.21,50.23,86713.0,47.6461,47.6841,47.6461,47.6651,86713.0
2024-04-24 11:30:00,50.24,50.26,50.21,50.23,161703.0,47.6746,47.6935,47.6461,47.6651,161703.0
2024-04-24 12:00:00,50.22,50.25,50.22,50.25,114628.0,47.6556,47.6841,47.6556,47.6841,114628.0
2024-04-24 12:30:00,50.24,50.25,50.23,50.25,98962.0,47.6746,47.6841,47.6651,47.6841,98962.0
2024-04-24 13:00:00,50.25,50.27,50.21,50.22,76316.0,47.6841,47.703,47.6461,47.6556,76316.0
2024-04-24 13:30:00,50.22,50.25,50.22,50.23,83357.0,47.6556,47.6841,47.6556,47.6651,83357.0
2024-04-24 14:00:00,50.24,50.25,50.21,50.22,83822.0,47.6746,47.6841,47.6461,47.6556,83822.0
2024-04-24 14:30:00,50.22,50.23,50.2,50.23,127313.0,47.6556,47.6651,47.6366,47.6651,127313.0
2024-04-24 15:00:00,50.23,50.26,50.22,50.26,69100.0,47.6651,47.6935,47.6556,47.6935,69100.0
2024-04-24 15:30:00,50.26,50.26,50.24,50.26,229849.0,47.6935,47.6935,47.6746,47.6935,229849.0
2024-04-25 09:30:00,50.0,50.0,49.93,49.95,444244.0,47.4468,47.4468,47.3804,47.3994,444244.0
2024-04-25 10:00:00,49.95,50.05,49.93,50.04,165810.0,47.3994,47.4943,47.3804,47.4848,165810.0
2024-04-25 10:30:00,50.05,50.05,50.0,50.05,439433.0,47.4943,47.4943,47.4468,47.4943,439433.0
2024-04-25 11:00:00,50.05,50.08,50.03,50.08,443679.0,47.4943,47.5227,47.4753,47.5227,443679.0
2024-04-25 11:30:00,50.07,50.1,50.06,50.1,153723.0,47.5132,47.5417,47.5038,47.5417,153723.0
2024-04-25 12:00:00,50.1,50.11,50.07,50.1,75439.0,47.5417,47.5512,47.5132,47.5417,75439.0
2024-04-25 12:30:00,50.1,50.14,50.09,50.13,54037.0,47.5417,47.5797,47.5322,47.5702,54037.0
2024-04-25 13:00:00,50.12,50.14,50.1,50.12,54686.0,47.5607,47.5797,47.5417,47.5607,54686.0
2024-04-25 13:30:00,50.12,50.14,50.1,50.14,82552.0,47.5607,47.5797,47.5417,47.5797,82552.0
2024-04-25 14:00:00,50.14,50.14,50.1,50.1,194175.0,47.5797,47.5797,47.5417,47.5417,194175.0
2024-04-25 14:30:00,50.11,50.13,50.1,50.13,153008.0,47.5512,47.5702,47.5417,47.5702,153008.0
2024-04-25 15:00:00,50.12,50.16,50.12,50.15,194539.0,47.5607,47.5987,47.5607,47.5892,194539.0
2024-04-25 15:30:00,50.15,50.16,50.13,50.15,282283.0,47.5892,47.5987,47.5702,47.5892,282283.0
2024-04-26 09:30:00,50.28,50.34,50.27,50.32,141416.0,47.7125,47.7695,47.703,47.7505,141416.0
2024-04-26 10:00:00,50.31,50.34,50.29,50.31,145114.0,47.741,47.7695,47.722,47.741,145114.0
2024-04-26 10:30:00,50.31,50.32,50.27,50.28,166074.0,47.741,47.7505,47.703,47.7125,166074.0
2024-04-26 11:00:00,50.29,50.29,50.26,50.28,151955.0,47.722,47.722,47.6935,47.7125,151955.0
2024-04-26 11:30:00,50.28,50.3,50.26,50.28,112879.0,47.7125,47.7315,47.6935,47.7125,112879.0
2024-04-26 12:00:00,50.28,50.28,50.26,50.28,113079.0,47.7125,47.7125,47.6935,47.7125,113079.0
2024-04-26 12:30:00,50.28,50.3,50.28,50.29,158314.0,47.7125,47.7315,47.7125,47.722,158314.0
2024-04-26 13:00:00,50.29,50.3,50.26,50.27,63985.0,47.722,47.7315,47.6935,47.703,63985.0
2024-04-26 13:30:00,50.27,50.28,50.26,50.26,63679.0,47.703,47.7125,47.6935,47.6935,63679.0
2024-04-26 14:00:00,50.26,50.27,50.25,50.25,70600.0,47.6935,47.703,47.6841,47.6841,70600.0
2024-04-26 14:30:00,50.25,50.27,50.25,50.26,96795.0,47.6841,47.703,47.6841,47.6935,96795.0
2024-04-26 15:00:00,50.26,50.27,50.25,50.27,59746.0,47.6935,47.703,47.6841,47.703,59746.0
2024-04-26 15:30:00,50.27,50.27,50.25,50.27,177343.0,47.703,47.703,47.6841,47.703,177343.0
2024-04-29 09:30:00,50.39,50.42,50.35,50.36,62705.0,47.8169,47.8454,47.7789,47.7884,62705.0
2024-04-29 10:00:00,50.37,50.43,50.36,50.43,67502.0,47.7979,47.8549,47.7884,47.8549,67502.0
2024-04-29 10:30:00,50.43,50.47,50.42,50.47,958521.0,47.8549,47.8928,47.8454,47.8928,958521.0
2024-04-29 11:00:00,50.46,50.48,50.44,50.45,87914.0,47.8833,47.9023,47.8644,47.8738,87914.0
2024-04-29 11:30:00,50.45,50.45,50.41,50.43,99954.0,47.8738,47.8738,47.8359,47.8549,99954.0
2024-04-29 12:00:00,50.42,50.46,50.41,50.45,79855.0,47.8454,47.8833,47.8359,47.8738,79855.0
2024-04-29 12:30:00,50.45,50.48,50.44,50.46,96717.0,47.8738,47.9023,47.8644,47.8833,96717.0
2024-04-29 13:00:00,50.46,50.47,50.45,50.46,102347.0,47.8833,47.8928,47.8738,47.8833,102347.0
2024-04-29 13:30:00,50.45,50.47,50.44,50.46,195537.0,47.8738,47.8928,47.8644,47.8833,195537.0
2024-04-29 14:00:00,50.46,50.48,50.45,50.47,90451.0,47.8833,47.9023,47.8738,47.8928,90451.0
2024-04-29 14:30:00,50.48,50.48,50.45,50.46,150918.0,47.9023,47.9023,47.8738,47.8833,150918.0
2024-04-29 15:00:00,50.46,50.46,50.38,50.41,333776.0,47.8833,47.8833,47.8074,47.8359,333776.0
2024-04-29 15:30:00,50.42,50.46,50.4,50.44,186444.0,47.8454,47.8833,47.8264,47.8644,186444.0
2024-04-30 09:30:00,50.29,50.35,50.26,50.31,352467.0,47.722,47.7789,47.6935,47.741,352467.0
2024-04-30 10:00:00,50.31,50.36,50.3,50.33,197602.0,47.741,47.7884,47.7315,47.76,197602.0
2024-04-30 10:30:00,50.33,50.35,50.3,50.3,78506.0,47.76,47.7789,47.7315,47.7315,78506.0
2024-04-30 11:00:00,50.3,50.34,50.27,50.34,83351.0,47.7315,47.7695,47.703,47.7695,83351.0
2024-04-30 11:30:00,50.34,50.35,50.3,50.33,291947.0,47.7695,47.7789,47.7315,47.76,291947.0
2024-04-30 12:00:00,50.33,50.34,50.3,50.32,139098.0,47.76,47.7695,47.7315,47.7505,139098.0
2024-04-30 12:30:00,50.32,50.32,50.28,50.3,162366.0,47.7505,47.7505,47.7125,47.7315,162366.0
2024-04-30 13:00:00,50.3,50.31,50.28,50.3,70586.0,47.7315,47.741,47.7125,47.7315,70586.0
2024-04-30 13:30:00,50.3,50.3,50.28,50.3,55155.0,47.7315,47.7315,47.7125,47.7315,55155.0
2024-04-30 14:00:00,50.3,50.31,50.27,50.29,142884.0,47.7315,47.741,47.703,47.722,142884.0
2024-04-30 14:30:00,50.28,50.3,50.23,50.24,116770.0,47.7125,47.7315,47.6651,47.6746,116770.0
2024-04-30 15:00:00,50.25,50.26,50.22,50.23,111534.0,47.6841,47.6935,47.6556,47.6651,111534.0
2024-04-30 15:30:00,50.23,50.25,50.2,50.23,326781.0,47.6651,47.6841,47.6366,47.6651,326781.0
2024-05-01 09:30:00,50.16,50.17,50.11,50.12,116815.0,47.7727,47.7823,47.7251,47.7346,116815.0
2024-05-01 10:00:00,50.12,50.2,50.07,50.15,211287.0,47.7346,47.8108,47.687,47.7632,211287.0
2024-05-01 10:30:00,50.15,50.16,50.11,50.14,92941.0,47.7632,47.7727,47.7251,47.7537,92941.0
2024-05-01 11:00:00,50.14,50.14,50.11,50.14,107290.0,47.7537,47.7537,47.7251,47.7537,107290.0
2024-05-01 11:30:00,50.14,50.16,50.13,50.13,141968.0,47.7537,47.7727,47.7442,47.7442,141968.0
2024-05-01 12:00:00,50.13,50.13,50.1,50.13,154885.0,47.7442,47.7442,47.7156,47.7442,154885.0
2024-05-01 12:30:00,50.12,50.14,50.1,50.11,308465.0,47.7346,47.7537,47.7156,47.7251,308465.0
2024-05-01 13:00:00,50.12,50.12,50.09,50.12,102742.0,47.7346,47.7346,47.7061,47.7346,102742.0
2024-05-01 13:30:00,50.12,50.15,50.1,50.13,93991.0,47.7346,47.7632,47.7156,47.7442,93991.0
2024-05-01 14:00:00,50.12,50.25,50.03,50.22,453198.0,47.7346,47.8585,47.6489,47.8299,453198.0
2024-05-01 14:30:00,50.22,50.42,50.16,50.37,483659.0,47.8299,48.0204,47.7727,47.9727,483659.0
2024-05-01 15:00:00,50.38,50.39,50.26,50.32,210234.0,47.9823,47.9918,47.868,47.9251,210234.0
2024-05-01 15:30:00,50.32,50.32,50.22,50.23,278898.0,47.9251,47.9251,47.8299,47.8394,278898.0
2024-05-02 09:30:00,50.3,50.33,50.23,50.32,189276.0,47.9061,47.9347,47.8394,47.9251,189276.0
2024-05-02 10:00:00,50.32,50.33,50.25,50.29,301455.0,47.9251,47.9347,47.8585,47.8966,301455.0
2024-05-02 10:30:00,50.3,50.35,50.28,50.34,177995.0,47.9061,47.9537,47.887,47.9442,177995.0
2024-05-02 11:00:00,50.34,50.4,50.33,50.38,108002.0,47.9442,48.0013,47.9347,47.9823,108002.0
2024-05-02 11:30:00,50.38,50.43,50.37,50.41,194539.0,47.9823,48.0299,47.9727,48.0108,194539.0
2024-05-02 12:00:00,50.42,50.46,50.4,50.45,84799.0,48.0204,48.0585,48.0013,48.0489,84799.0
2024-05-02 12:30:00,50.45,50.46,50.42,50.45,154838.0,48.0489,48.0585,48.0204,48.0489,154838.0
2024-05-02 13:00:00,50.45,50.5,50.44,50.5,50592.0,48.0489,48.0966,48.0394,48.0966,50592.0
2024-05-02 13:30:00,50.5,50.51,50.47,50.51,129707.0,48.0966,48.1061,48.068,48.1061,129707.0
2024-05-02 14:00:00,50.51,50.51,50.48,50.51,77450.0,48.1061,48.1061,48.0775,48.1061,77450.0
2024-05-02 14:30:00,50.51,50.54,50.5,50.54,203138.0,48.1061,48.1347,48.0966,48.1347,203138.0
2024-05-02 15:00:00,50.54,50.54,50.5,50.52,120075.0,48.1347,48.1347,48.0966,48.1156,120075.0
2024-05-02 15:30:00,50.53,50.53,50.5,50.53,174429.0,48.1251,48.1251,48.0966,48.1251,174429.0
2024-05-03 09:30:00,50.87,50.89,50.78,50.79,103288.0,48.449,48.468,48.3632,48.3728,103288.0
2024-05-03 10:00:00,50.81,51.02,50.68,50.72,730490.0,48.3918,48.5918,48.268,48.3061,730490.0
2024-05-03 10:30:00,50.72,50.74,50.66,50.72,148924.0,48.3061,48.3251,48.2489,48.3061,148924.0
2024-05-03 11:00:00,50.73,50.75,50.72,50.74,59779.0,48.3156,48.3347,48.3061,48.3251,59779.0
2024-05-03 11:30:00,50.74,50.78,50.74,50.78,61596.0,48.3251,48.3632,48.3251,48.3632,61596.0
2024-05-03 12:00:00,50.78,50.8,50.76,50.78,66321.0,48.3632,48.3823,48.3442,48.3632,66321.0
2024-05-03 12:30:00,50.77,50.78,50.75,50.76,66039.0,48.3537,48.3632,48.3347,48.3442,66039.0
2024-05-03 13:00:00,50.76,50.77,50.75,50.77,126546.0,48.3442,48.3537,48.3347,48.3537,126546.0
2024-05-03 13:30:00,50.77,50.79,50.76,50.78,34157.0,48.3537,48.3728,48.3442,48.3632,34157.0
2024-05-03 14:00:00,50.78,50.8,50.76,50.8,157503.0,48.3632,48.3823,48.3442,48.3823,157503.0
2024-05-03 14:30:00,50.8,50.81,50.78,50.8,193527.0,48.3823,48.3918,48.3632,48.3823,193527.0
2024-05-03 15:00:00,50.8,50.82,50.78,50.81,184983.0,48.3823,48.4013,48.3632,48.3918,184983.0
2024-05-03 15:30:00,50.82,50.82,50.79,50.82,114195.0,48.4013,48.4013,48.3728,48.4013,114195.0
2024-05-06 09:30:00,50.84,50.87,50.83,50.85,70423.0,48.4204,48.449,48.4109,48.4299,70423.0
2024-05-06 10:00:00,50.85,50.87,50.84,50.87,166380.0,48.4299,48.449,48.4204,48.449,166380.0
2024-05-06 10:30:00,50.87,50.87,50.85,50.86,87053.0,48.449,48.449,48.4299,48.4394,87053.0
2024-05-06 11:00:00,50.85,50.86,50.83,50.84,38195.0,48.4299,48.4394,48.4109,48.4204,38195.0
2024-05-06 11:30:00,50.84,50.87,50.83,50.87,85179.0,48.4204,48.449,48.4109,48.449,85179.0
2024-05-06 12:00:00,50.87,50.87,50.85,50.87,68918.0,48.449,48.449,48.4299,48.449,68918.0
2024-05-06 12:30:00,50.87,50.88,50.85,50.88,111312.0,48.449,48.4585,48.4299,48.4585,111312.0
2024-05-06 13:00:00,50.89,50.9,50.87,50.89,62769.0,48.468,48.4775,48.449,48.468,62769.0
2024-05-06 13:30:00,50.89,50.9,50.88,50.9,116268.0,48.468,48.4775,48.4585,48.4775,116268.0
2024-05-06 14:00:00,50.9,50.91,50.88,50.9,96920.0,48.4775,48.487,48.4585,48.4775,96920.0
2024-05-06 14:30:00,50.89,50.9,50.86,50.89,171868.0,48.468,48.4775,48.4394,48.468,171868.0
2024-05-06 15:00:00,50.89,50.89,50.85,50.88,92549.0,48.468,48.468,48.4299,48.4585,92549.0
2024-05-06 15:30:00,50.87,50.89,50.86,50.89,293353.0,48.449,48.468,48.4394,48.468,293353.0
2024-05-07 09:30:00,51.01,51.02,50.97,50.99,166820.0,48.5823,48.5918,48.5442,48.5632,166820.0
2024-05-07 10:00:00,50.99,51.03,50.99,51.01,75608.0,48.5632,48.6013,48.5632,48.5823,75608.0
2024-05-07 10:30:00,51.01,51.02,51.0,51.01,147954.0,48.5823,48.5918,48.5728,48.5823,147954.0
2024-05-07 11:00:00,51.01,51.03,51.0,51.03,156556.0,48.5823,48.6013,48.5728,48.6013,156556.0
2024-05-07 11:30:00,51.02,51.06,51.01,51.05,66193.0,48.5918,48.6299,48.5823,48.6204,66193.0
2024-05-07 12:00:00,51.05,51.05,51.0,51.01,56885.0,48.6204,48.6204,48.5728,48.5823,56885.0
2024-05-07 12:30:00,51.01,51.02,50.99,51.02,71368.0,48.5823,48.5918,48.5632,48.5918,71368.0
2024-05-07 13:00:00,51.02,51.03,50.98,51.0,112028.0,48.5918,48.6013,48.5537,48.5728,112028.0
2024-05-07 13:30:00,51.0,51.0,50.95,50.96,82684.0,48.5728,48.5728,48.5251,48.5347,82684.0
2024-05-07 14:00:00,50.96,50.97,50.94,50.95,57407.0,48.5347,48.5442,48.5156,48.5251,57407.0
2024-05-07 14:30:00,50.95,50.95,50.9,50.91,243810.0,48.5251,48.5251,48.4775,48.487,243810.0
2024-05-07 15:00:00,50.91,50.92,50.9,50.91,60826.0,48.487,48.4966,48.4775,48.487,60826.0
2024-05-07 15:30:00,50.91,50.92,50.88,50.91,207415.0,48.487,48.4966,48.4585,48.487,207415.0
2024-05-08 09:30:00,50.81,50.84,50.8,50.81,52084.0,48.3918,48.4204,48.3823,48.3918,52084.0
2024-05-08 10:00:00,50.81,50.86,50.81,50.86,47691.0,48.3918,48.4394,48.3918,48.4394,47691.0
2024-05-08 10:30:00,50.86,50.87,50.84,50.85,152406.0,48.4394,48.449,48.4204,48.4299,152406.0
2024-05-08 11:00:00,50.85,50.86,50.83,50.85,84059.0,48.4299,48.4394,48.4109,48.4299,84059.0
2024-05-08 11:30:00,50.85,50.87,50.85,50.87,65204.0,48.4299,48.449,48.4299,48.449,65204.0
2024-05-08 12:00:00,50.86,50.87,50.84,50.85,46748.0,48.4394,48.449,48.4204,48.4299,46748.0
2024-05-08 12:30:00,50.85,50.86,50.83,50.85,191567.0,48.4299,48.4394,48.4109,48.4299,191567.0
2024-05-08 13:00:00,50.85,50.86,50.82,50.82,165306.0,48.4299,48.4394,48.4013,48.4013,165306.0
2024-05-08 13:30:00,50.83,50.84,50.82,50.83,115419.0,48.4109,48.4204,48.4013,48.4109,115419.0
2024-05-08 14:00:00,50.83,50.84,50.82,50.83,158030.0,48.4109,48.4204,48.4013,48.4109,158030.0
2024-05-08 14:30:00,50.83,50.83,50.81,50.81,71076.0,48.4109,48.4109,48.3918,48.3918,71076.0
2024-05-08 15:00:00,50.81,50.83,50.8,50.81,144555.0,48.3918,48.4109,48.3823,48.3918,144555.0
2024-05-08 15:30:00,50.82,50.82,50.81,50.82,195371.0,48.4013,48.4013,48.3918,48.4013,195371.0
2024-05-09 09:30:00,50.8,50.81,50.77,50.78,335293.0,48.3823,48.3918,48.3537,48.3632,335293.0
2024-05-09 10:00:00,50.78,50.82,50.77,50.8,141543.0,48.3632,48.4013,48.3537,48.3823,141543.0
2024-05-09 10:30:00,50.81,50.85,50.8,50.83,225340.0,48.3918,48.4299,48.3823,48.4109,225340.0
2024-05-09 11:00:00,50.83,50.85,50.82,50.83,167516.0,48.4109,48.4299,48.4013,48.4109,167516.0
2024-05-09 11:30:00,50.83,50.83,50.81,50.82,146692.0,48.4109,48.4109,48.3918,48.4013,146692.0
2024-05-09 12:00:00,50.81,50.82,50.81,50.82,591141.0,48.3918,48.4013,48.3918,48.4013,591141.0
2024-05-09 12:30:00,50.81,50.82,50.79,50.82,148697.0,48.3918,48.4013,48.3728,48.4013,148697.0
2024-05-09 13:00:00,50.82,50.89,50.8,50.89,490189.0,48.4013,48.468,48.3823,48.468,490189.0
2024-05-09 13:30:00,50.88,50.89,50.86,50.88,161417.0,48.4585,48.468,48.4394,48.4585,161417.0
2024-05-09 14:00:00,50.88,50.89,50.87,50.89,71414.0,48.4585,48.468,48.449,48.468,71414.0
2024-05-09 14:30:00,50.89,50.91,50.89,50.91,215161.0,48.468,48.487,48.468,48.487,215161.0
2024-05-09 15:00:00,50.91,50.91,50.88,50.9,319796.0,48.487,48.487,48.4585,48.4775,319796.0
2024-05-09 15:30:00,50.9,50.9,50.85,50.87,954623.0,48.4775,48.4775,48.4299,48.449,954623.0
2024-05-10 09:30:00,50.79,50.82,50.78,50.82,41377.0,48.3728,48.4013,48.3632,48.4013,41377.0
2024-05-10 10:00:00,50.8,50.82,50.72,50.72,71480.0,48.3823,48.4013,48.3061,48.3061,71480.0
2024-05-10 10:30:00,50.72,50.75,50.72,50.72,102464.0,48.3061,48.3347,48.3061,48.3061,102464.0
2024-05-10 11:00:00,50.73,50.74,50.72,50.73,73936.0,48.3156,48.3251,48.3061,48.3156,73936.0
2024-05-10 11:30:00,50.73,50.75,50.73,50.75,96462.0,48.3156,48.3347,48.3156,48.3347,96462.0
2024-05-10 12:00:00,50.75,50.75,50.7,50.71,96339.0,48.3347,48.3347,48.287,48.2966,96339.0
2024-05-10 12:30:00,50.71,50.72,50.7,50.71,57317.0,48.2966,48.3061,48.287,48.2966,57317.0
2024-05-10 13:00:00,50.71,50.73,50.71,50.73,109320.0,48.2966,48.3156,48.2966,48.3156,109320.0
2024-05-10 13:30:00,50.72,50.74,50.71,50.72,197527.0,48.3061,48.3251,48.2966,48.3061,197527.0
2024-05-10 14:00:00,50.72,50.73,50.71,50.71,117052.0,48.3061,48.3156,48.2966,48.2966,117052.0
2024-05-10 14:30:00,50.71,50.72,50.71,50.72,84134.0,48.2966,48.3061,48.2966,48.3061,84134.0
2024-05-10 15:00:00,50.71,50.72,50.7,50.71,62916.0,48.2966,48.3061,48.287,48.2966,62916.0
2024-05-10 15:30:00,50.72,50.74,50.71,50.73,182481.0,48.3061,48.3251,48.2966,48.3156,182481.0
2024-05-13 09:30:00,50.86,50.88,50.84,50.84,68583.0,48.4394,48.4585,48.4204,48.4204,68583.0
2024-05-13 10:00:00,50.85,50.86,50.84,50.85,36976.0,48.4299,48.4394,48.4204,48.4299,36976.0
2024-05-13 10:30:00,50.85,50.85,50.83,50.84,82994.0,48.4299,48.4299,48.4109,48.4204,82994.0
2024-05-13 11:00:00,50.83,50.83,50.77,50.78,139858.0,48.4109,48.4109,48.3537,48.3632,139858.0
2024-05-13 11:30:00,50.78,50.8,50.77,50.78,39532.0,48.3632,48.3823,48.3537,48.3632,39532.0
2024-05-13 12:00:00,50.78,50.81,50.78,50.8,62666.0,48.3632,48.3918,48.3632,48.3823,62666.0
2024-05-13 12:30:00,50.8,50.81,50.79,50.8,147758.0,48.3823,48.3918,48.3728,48.3823,147758.0
2024-05-13 13:00:00,50.8,50.81,50.8,50.8,130023.0,48.3823,48.3918,48.3823,48.3823,130023.0
2024-05-13 13:30:00,50.8,50.81,50.8,50.81,116217.0,48.3823,48.3918,48.3823,48.3918,116217.0
2024-05-13 14:00:00,50.8,50.81,50.78,50.78,196987.0,48.3823,48.3918,48.3632,48.3632,196987.0
2024-05-13 14:30:00,50.78,50.79,50.77,50.79,247797.0,48.3632,48.3728,48.3537,48.3728,247797.0
2024-05-13 15:00:00,50.78,50.79,50.77,50.77,283875.0,48.3632,48.3728,48.3537,48.3537,283875.0
2024-05-13 15:30:00,50.78,50.78,50.74,50.75,692415.0,48.3632,48.3632,48.3251,48.3347,692415.0
2024-05-14 09:30:00,50.87,50.89,50.84,50.89,187802.0,48.449,48.468,48.4204,48.468,187802.0
2024-05-14 10:00:00,50.88,50.9,50.82,50.87,204254.0,48.4585,48.4775,48.4013,48.449,204254.0
2024-05-14 10:30:00,50.87,50.9,50.85,50.88,131941.0,48.449,48.4775,48.4299,48.4585,131941.0
2024-05-14 11:00:00,50.88,50.89,50.85,50.87,65489.0,48.4585,48.468,48.4299,48.449,65489.0
2024-05-14 11:30:00,50.86,50.87,50.83,50.85,70665.0,48.4394,48.449,48.4109,48.4299,70665.0
2024-05-14 12:00:00,50.84,50.86,50.84,50.86,182426.0,48.4204,48.4394,48.4204,48.4394,182426.0
2024-05-14 12:30:00,50.86,50.91,50.85,50.91,111047.0,48.4394,48.487,48.4299,48.487,111047.0
2024-05-14 13:00:00,50.9,50.91,50.87,50.88,91223.0,48.4775,48.487,48.449,48.4585,91223.0
2024-05-14 13:30:00,50.88,50.9,50.87,50.89,103288.0,48.4585,48.4775,48.449,48.468,103288.0
2024-05-14 14:00:00,50.89,50.92,50.89,50.91,69474.0,48.468,48.4966,48.468,48.487,69474.0
2024-05-14 14:30:00,50.91,50.93,50.9,50.93,138295.0,48.487,48.5061,48.4775,48.5061,138295.0
2024-05-14 15:00:00,50.92,50.93,50.89,50.9,77061.0,48.4966,48.5061,48.468,48.4775,77061.0
2024-05-14 15:30:00,50.9,50.9,50.88,50.89,357354.0,48.4775,48.4775,48.4585,48.468,357354.0
2024-05-15 09:30:00,51.21,51.21,51.11,51.13,248585.0,48.7728,48.7728,48.6775,48.6966,248585.0
2024-05-15 10:00:00,51.14,51.19,51.13,51.18,77456.0,48.7061,48.7537,48.6966,48.7442,77456.0
2024-05-15 10:30:00,51.18,51.21,51.17,51.19,68855.0,48.7442,48.7728,48.7347,48.7537,68855.0
2024-05-15 11:00:00,51.19,51.24,51.18,51.23,78198.0,48.7537,48.8013,48.7442,48.7918,78198.0
2024-05-15 11:30:00,51.23,51.24,51.21,51.22,46487.0,48.7918,48.8013,48.7728,48.7823,46487.0
2024-05-15 12:00:00,51.22,51.25,51.21,51.25,63754.0,48.7823,48.8109,48.7728,48.8109,63754.0
2024-05-15 12:30:00,51.25,51.29,51.24,51.29,187692.0,48.8109,48.849,48.8013,48.849,187692.0
2024-05-15 13:00:00,51.29,51.3,51.27,51.28,78408.0,48.849,48.8585,48.8299,48.8394,78408.0
2024-05-15 13:30:00,51.29,51.29,51.27,51.28,90108.0,48.849,48.849,48.8299,48.8394,90108.0
2024-05-15 14:00:00,51.28,51.28,51.25,51.26,125431.0,48.8394,48.8394,48.8109,48.8204,125431.0
2024-05-15 14:30:00,51.26,51.26,51.23,51.25,92904.0,48.8204,48.8204,48.7918,48.8109,92904.0
2024-05-15 15:00:00,51.25,51.26,51.23,51.23,72947.0,48.8109,48.8204,48.7918,48.7918,72947.0
2024-05-15 15:30:00,51.23,51.26,51.23,51.25,115966.0,48.7918,48.8204,48.7918,48.8109,115966.0
2024-05-16 09:30:00,51.31,51.31,51.2,51.21,113347.0,48.868,48.868,48.7632,48.7728,113347.0
2024-05-16 10:00:00,51.21,51.28,51.2,51.28,138818.0,48.7728,48.8394,48.7632,48.8394,138818.0
2024-05-16 10:30:00,51.28,51.28,51.25,51.27,97177.0,48.8394,48.8394,48.8109,48.8299,97177.0
2024-05-16 11:00:00,51.28,51.28,51.24,51.25,153184.0,48.8394,48.8394,48.8013,48.8109,153184.0
2024-05-16 11:30:00,51.26,51.26,51.24,51.24,86496.0,48.8204,48.8204,48.8013,48.8013,86496.0
2024-05-16 12:00:00,51.24,51.24,51.22,51.22,63984.0,48.8013,48.8013,48.7823,48.7823,63984.0
2024-05-16 12:30:00,51.22,51.24,51.21,51.23,70556.0,48.7823,48.8013,48.7728,48.7918,70556.0
2024-05-16 13:00:00,51.23,51.24,51.21,51.23,69623.0,48.7918,48.8013,48.7728,48.7918,69623.0
2024-05-16 13:30:00,51.23,51.24,51.21,51.22,30957.0,48.7918,48.8013,48.7728,48.7823,30957.0
2024-05-16 14:00:00,51.22,51.23,51.2,51.2,53561.0,48.7823,48.7918,48.7632,48.7632,53561.0
2024-05-16 14:30:00,51.21,51.21,51.19,51.2,249988.0,48.7728,48.7728,48.7537,48.7632,249988.0
2024-05-16 15:00:00,51.2,51.22,51.19,51.21,121360.0,48.7632,48.7823,48.7537,48.7728,121360.0
2024-05-16 15:30:00,51.21,51.22,51.19,51.2,168324.0,48.7728,48.7823,48.7537,48.7632,168324.0
2024-05-17 09:30:00,51.19,51.19,51.13,51.16,119231.0,48.7537,48.7537,48.6966,48.7252,119231.0
2024-05-17 10:00:00,51.16,51.19,51.15,51.19,88837.0,48.7252,48.7537,48.7156,48.7537,88837.0
2024-05-17 10:30:00,51.19,51.21,51.18,51.21,92482.0,48.7537,48.7728,48.7442,48.7728,92482.0
2024-05-17 11:00:00,51.21,51.21,51.15,51.16,98193.0,48.7728,48.7728,48.7156,48.7252,98193.0
2024-05-17 11:30:00,51.16,51.17,51.14,51.16,156250.0,48.7252,48.7347,48.7061,48.7252,156250.0
2024-05-17 12:00:00,51.16,51.17,51.15,51.16,230615.0,48.7252,48.7347,48.7156,48.7252,230615.0
2024-05-17 12:30:00,51.16,51.16,51.12,51.13,210543.0,48.7252,48.7252,48.6871,48.6966,210543.0
2024-05-17 13:00:00,51.13,51.14,51.12,51.14,96802.0,48.6966,48.7061,48.6871,48.7061,96802.0
2024-05-17 13:30:00,51.14,51.14,51.13,51.13,77137.0,48.7061,48.7061,48.6966,48.6966,77137.0
2024-05-17 14:00:00,51.14,51.14,51.12,51.14,129628.0,48.7061,48.7061,48.6871,48.7061,129628.0
2024-05-17 14:30:00,51.14,51.15,51.13,51.14,181143.0,48.7061,48.7156,48.6966,48.7061,181143.0
2024-05-17 15:00:00,51.15,51.15,51.13,51.14,80680.0,48.7156,48.7156,48.6966,48.7061,80680.0
2024-05-17 15:30:00,51.14,51.15,51.13,51.14,339254.0,48.7061,48.7156,48.6966,48.7061,339254.0
2024-05-20 09:30:00,51.11,51.14,51.09,51.14,46368.0,48.6775,48.7061,48.6585,48.7061,46368.0
2024-05-20 10:00:00,51.13,51.13,51.1,51.11,46018.0,48.6966,48.6966,48.668,48.6775,46018.0
2024-05-20 10:30:00,51.11,51.13,51.1,51.12,47536.0,48.6775,48.6966,48.668,48.6871,47536.0
2024-05-20 11:00:00,51.11,51.12,51.09,51.1,45033.0,48.6775,48.6871,48.6585,48.668,45033.0
2024-05-20 11:30:00,51.11,51.11,51.09,51.1,29642.0,48.6775,48.6775,48.6585,48.668,29642.0
2024-05-20 12:00:00,51.1,51.11,51.1,51.1,38236.0,48.668,48.6775,48.668,48.668,38236.0
2024-05-20 12:30:00,51.11,51.12,51.1,51.12,109846.0,48.6775,48.6871,48.668,48.6871,109846.0
2024-05-20 13:00:00,51.11,51.13,51.11,51.12,30216.0,48.6775,48.6966,48.6775,48.6871,30216.0
2024-05-20 13:30:00,51.11,51.13,51.11,51.13,63979.0,48.6775,48.6966,48.6775,48.6966,63979.0
2024-05-20 14:00:00,51.13,51.14,51.11,51.14,72401.0,48.6966,48.7061,48.6775,48.7061,72401.0
2024-05-20 14:30:00,51.13,51.14,51.11,51.11,134077.0,48.6966,48.7061,48.6775,48.6775,134077.0
2024-05-20 15:00:00,51.12,51.13,51.11,51.11,92220.0,48.6871,48.6966,48.6775,48.6775,92220.0
2024-05-20 15:30:00,51.12,51.12,51.1,51.11,112502.0,48.6871,48.6871,48.668,48.6775,112502.0
2024-05-21 09:30:00,51.22,51.23,51.18,51.22,200667.0,48.7823,48.7918,48.7442,48.7823,200667.0
2024-05-21 10:00:00,51.22,51.22,51.18,51.2,159358.0,48.7823,48.7823,48.7442,48.7632,159358.0
2024-05-21 10:30:00,51.19,51.21,51.17,51.17,36809.0,48.7537,48.7728,48.7347,48.7347,36809.0
2024-05-21 11:00:00,51.18,51.2,51.17,51.19,42216.0,48.7442,48.7632,48.7347,48.7537,42216.0
2024-05-21 11:30:00,51.19,51.21,51.18,51.2,62408.0,48.7537,48.7728,48.7442,48.7632,62408.0
2024-05-21 12:00:00,51.21,51.21,51.18,51.19,108146.0,48.7728,48.7728,48.7442,48.7537,108146.0
2024-05-21 12:30:00,51.2,51.22,51.19,51.21,75944.0,48.7632,48.7823,48.7537,48.7728,75944.0
2024-05-21 13:00:00,51.21,51.21,51.18,51.2,39855.0,48.7728,48.7728,48.7442,48.7632,39855.0
2024-05-21 13:30:00,51.2,51.2,51.18,51.2,39586.0,48.7632,48.7632,48.7442,48.7632,39586.0
2024-05-21 14:00:00,51.2,51.2,51.18,51.2,37800.0,48.7632,48.7632,48.7442,48.7632,37800.0
2024-05-21 14:30:00,51.2,51.2,51.17,51.17,122515.0,48.7632,48.7632,48.7347,48.7347,122515.0
2024-05-21 15:00:00,51.18,51.2,51.16,51.19,85491.0,48.7442,48.7632,48.7252,48.7537,85491.0
2024-05-21 15:30:00,51.19,51.2,51.18,51.19,181653.0,48.7537,48.7632,48.7442,48.7537,181653.0
2024-05-22 09:30:00,51.07,51.13,51.05,51.11,52908.0,48.6394,48.6966,48.6204,48.6775,52908.0
2024-05-22 10:00:00,51.11,51.13,51.09,51.13,144275.0,48.6775,48.6966,48.6585,48.6966,144275.0
2024-05-22 10:30:00,51.13,51.16,51.11,51.16,58827.0,48.6966,48.7252,48.6775,48.7252,58827.0
2024-05-22 11:00:00,51.16,51.17,51.14,51.14,31991.0,48.7252,48.7347,48.7061,48.7061,31991.0
2024-05-22 11:30:00,51.14,51.15,51.13,51.15,52430.0,48.7061,48.7156,48.6966,48.7156,52430.0
2024-05-22 12:00:00,51.15,51.16,51.14,51.14,59377.0,48.7156,48.7252,48.7061,48.7061,59377.0
2024-05-22 12:30:00,51.14,51.16,51.14,51.15,133785.0,48.7061,48.7252,48.7061,48.7156,133785.0
2024-05-22 13:00:00,51.15,51.16,51.13,51.14,184342.0,48.7156,48.7252,48.6966,48.7061,184342.0
2024-05-22 13:30:00,51.14,51.15,51.11,51.14,35526.0,48.7061,48.7156,48.6775,48.7061,35526.0
2024-05-22 14:00:00,51.14,51.15,51.08,51.1,169434.0,48.7061,48.7156,48.649,48.668,169434.0
2024-05-22 14:30:00,51.09,51.1,51.08,51.09,97643.0,48.6585,48.668,48.649,48.6585,97643.0
2024-05-22 15:00:00,51.09,51.1,51.08,51.1,44788.0,48.6585,48.668,48.649,48.668,44788.0
2024-05-22 15:30:00,51.1,51.12,51.09,51.11,74869.0,48.668,48.6871,48.6585,48.6775,74869.0
2024-05-23 09:30:00,51.17,51.17,50.94,50.97,264681.0,48.7347,48.7347,48.5156,48.5442,264681.0
2024-05-23 10:00:00,50.97,50.99,50.89,50.91,159140.0,48.5442,48.5632,48.468,48.487,159140.0
2024-05-23 10:30:00,50.91,50.94,50.9,50.93,449463.0,48.487,48.5156,48.4775,48.5061,449463.0
2024-05-23 11:00:00,50.93,50.93,50.9,50.91,88931.0,48.5061,48.5061,48.4775,48.487,88931.0
2024-05-23 11:30:00,50.91,50.94,50.91,50.93,56705.0,48.487,48.5156,48.487,48.5061,56705.0
2024-05-23 12:00:00,50.94,50.96,50.93,50.95,32793.0,48.5156,48.5347,48.5061,48.5251,32793.0
2024-05-23 12:30:00,50.94,50.96,50.94,50.96,396254.0,48.5156,48.5347,48.5156,48.5347,396254.0
2024-05-23 13:00:00,50.95,50.96,50.93,50.96,63532.0,48.5251,48.5347,48.5061,48.5347,63532.0
2024-05-23 13:30:00,50.95,50.96,50.94,50.95,152279.0,48.5251,48.5347,48.5156,48.5251,152279.0
2024-05-23 14:00:00,50.95,50.98,50.95,50.97,66753.0,48.5251,48.5537,48.5251,48.5442,66753.0
2024-05-23 14:30:00,50.97,50.97,50.94,50.95,117625.0,48.5442,48.5442,48.5156,48.5251,117625.0
2024-05-23 15:00:00,50.95,50.97,50.94,50.95,132441.0,48.5251,48.5442,48.5156,48.5251,132441.0
2024-05-23 15:30:00,50.96,50.96,50.93,50.94,210328.0,48.5347,48.5347,48.5061,48.5156,210328.0
2024-05-24 09:30:00,50.95,50.97,50.91,50.97,87108.0,48.5251,48.5442,48.487,48.5442,87108.0
2024-05-24 10:00:00,50.97,51.01,50.97,50.99,101632.0,48.5442,48.5823,48.5442,48.5632,101632.0
2024-05-24 10:30:00,50.99,51.0,50.98,51.0,174445.0,48.5632,48.5728,48.5537,48.5728,174445.0
2024-05-24 11:00:00,51.0,51.03,50.99,51.02,61263.0,48.5728,48.6013,48.5632,48.5918,61263.0
2024-05-24 11:30:00,51.02,51.02,50.98,50.99,44802.0,48.5918,48.5918,48.5537,48.5632,44802.0
2024-05-24 12:00:00,50.99,51.03,50.98,51.02,74485.0,48.5632,48.6013,48.5537,48.5918,74485.0
2024-05-24 12:30:00,51.02,51.02,50.99,51.0,74525.0,48.5918,48.5918,48.5632,48.5728,74525.0
2024-05-24 13:00:00,51.0,51.03,51.0,51.03,54187.0,48.5728,48.6013,48.5728,48.6013,54187.0
2024-05-24 13:30:00,51.03,51.03,51.02,51.03,40481.0,48.6013,48.6013,48.5918,48.6013,40481.0
2024-05-24 14:00:00,51.03,51.05,51.02,51.04,39462.0,48.6013,48.6204,48.5918,48.6109,39462.0
2024-05-24 14:30:00,51.04,51.04,51.03,51.03,83853.0,48.6109,48.6109,48.6013,48.6013,83853.0
2024-05-24 15:00:00,51.03,51.03,51.01,51.03,59537.0,48.6013,48.6013,48.5823,48.6013,59537.0
2024-05-24 15:30:00,51.02,51.05,51.02,51.05,108823.0,48.5918,48.6204,48.5918,48.6204,108823.0
2024-05-28 09:30:00,51.1,51.1,51.02,51.03,117417.0,48.668,48.668,48.5918,48.6013,117417.0
2024-05-28 10:00:00,51.02,51.03,51.0,51.0,28828.0,48.5918,48.6013,48.5728,48.5728,28828.0
2024-05-28 10:30:00,50.98,51.02,50.98,51.01,41888.0,48.5537,48.5918,48.5537,48.5823,41888.0
2024-05-28 11:00:00,51.02,51.02,50.99,51.01,102190.0,48.5918,48.5918,48.5632,48.5823,102190.0
2024-05-28 11:30:00,51.01,51.01,50.95,50.96,95653.0,48.5823,48.5823,48.5251,48.5347,95653.0
2024-05-28 12:00:00,50.96,50.97,50.94,50.96,277436.0,48.5347,48.5442,48.5156,48.5347,277436.0
2024-05-28 12:30:00,50.95,50.96,50.93,50.94,22656.0,48.5251,48.5347,48.5061,48.5156,22656.0
2024-05-28 13:00:00,50.94,50.95,50.87,50.89,217829.0,48.5156,48.5251,48.449,48.468,217829.0
2024-05-28 13:30:00,50.88,50.89,50.83,50.84,149318.0,48.4585,48.468,48.4109,48.4204,149318.0
2024-05-28 14:00:00,50.84,50.86,50.83,50.84,221327.0,48.4204,48.4394,48.4109,48.4204,221327.0
2024-05-28 14:30:00,50.85,50.85,50.82,50.83,386058.0,48.4299,48.4299,48.4013,48.4109,386058.0
2024-05-28 15:00:00,50.83,50.84,50.82,50.82,110842.0,48.4109,48.4204,48.4013,48.4013,110842.0
2024-05-28 15:30:00,50.83,50.83,50.81,50.83,359692.0,48.4109,48.4109,48.3918,48.4109,359692.0
2024-05-29 09:30:00,50.71,50.71,50.64,50.69,91730.0,48.2966,48.2966,48.2299,48.2775,91730.0
2024-05-29 10:00:00,50.69,50.71,50.66,50.68,101438.0,48.2775,48.2966,48.2489,48.268,101438.0
2024-05-29 10:30:00,50.68,50.68,50.64,50.65,236094.0,48.268,48.268,48.2299,48.2394,236094.0
2024-05-29 11:00:00,50.65,50.66,50.63,50.65,85408.0,48.2394,48.2489,48.2204,48.2394,85408.0
2024-05-29 11:30:00,50.65,50.65,50.62,50.64,80360.0,48.2394,48.2394,48.2109,48.2299,80360.0
2024-05-29 12:00:00,50.64,50.64,50.61,50.63,97506.0,48.2299,48.2299,48.2013,48.2204,97506.0
2024-05-29 12:30:00,50.62,50.63,50.6,50.62,133866.0,48.2109,48.2204,48.1918,48.2109,133866.0
2024-05-29 13:00:00,50.62,50.63,50.57,50.63,272806.0,48.2109,48.2204,48.1632,48.2204,272806.0
2024-05-29 13:30:00,50.63,50.63,50.61,50.63,88349.0,48.2204,48.2204,48.2013,48.2204,88349.0
2024-05-29 14:00:00,50.62,50.64,50.61,50.63,85399.0,48.2109,48.2299,48.2013,48.2204,85399.0
2024-05-29 14:30:00,50.63,50.64,50.6,50.61,126508.0,48.2204,48.2299,48.1918,48.2013,126508.0
2024-05-29 15:00:00,50.6,50.65,50.6,50.65,142493.0,48.1918,48.2394,48.1918,48.2394,142493.0
2024-05-29 15:30:00,50.65,50.65,50.63,50.64,325289.0,48.2394,48.2394,48.2204,48.2299,325289.0
2024-05-30 09:30:00,50.79,50.81,50.77,50.81,66755.0,48.3728,48.3918,48.3537,48.3918,66755.0
2024-05-30 10:00:00,50.81,50.84,50.81,50.82,64876.0,48.3918,48.4204,48.3918,48.4013,64876.0
2024-05-30 10:30:00,50.82,50.84,50.81,50.84,69927.0,48.4013,48.4204,48.3918,48.4204,69927.0
2024-05-30 11:00:00,50.84,50.87,50.83,50.87,90494.0,48.4204,48.449,48.4109,48.449,90494.0
2024-05-30 11:30:00,50.87,50.88,50.85,50.88,131495.0,48.449,48.4585,48.4299,48.4585,131495.0
2024-05-30 12:00:00,50.88,50.88,50.86,50.87,1201322.0,48.4585,48.4585,48.4394,48.449,1201322.0
2024-05-30 12:30:00,50.87,50.88,50.86,50.88,117935.0,48.449,48.4585,48.4394,48.4585,117935.0
2024-05-30 13:00:00,50.88,50.89,50.87,50.89,229283.0,48.4585,48.468,48.449,48.468,229283.0
2024-05-30 13:30:00,50.88,50.89,50.86,50.87,141498.0,48.4585,48.468,48.4394,48.449,141498.0
2024-05-30 14:00:00,50.87,50.87,50.84,50.85,142104.0,48.449,48.449,48.4204,48.4299,142104.0
2024-05-30 14:30:00,50.85,50.86,50.84,50.85,227699.0,48.4299,48.4394,48.4204,48.4299,227699.0
2024-05-30 15:00:00,50.85,50.85,50.83,50.85,194885.0,48.4299,48.4299,48.4109,48.4299,194885.0
2024-05-30 15:30:00,50.85,50.87,50.84,50.87,229541.0,48.4299,48.449,48.4204,48.449,229541.0
2024-05-31 09:30:00,51.02,51.07,51.0,51.05,107581.0,48.5918,48.6394,48.5728,48.6204,107581.0
2024-05-31 10:00:00,51.05,51.07,51.04,51.05,128102.0,48.6204,48.6394,48.6109,48.6204,128102.0
2024-05-31 10:30:00,51.05,51.08,51.03,51.06,71282.0,48.6204,48.649,48.6013,48.6299,71282.0
2024-05-31 11:00:00,51.07,51.07,51.02,51.03,134166.0,48.6394,48.6394,48.5918,48.6013,134166.0
2024-05-31 11:30:00,51.02,51.03,50.99,51.01,65916.0,48.5918,48.6013,48.5632,48.5823,65916.0
2024-05-31 12:00:00,51.01,51.01,50.97,50.98,327868.0,48.5823,48.5823,48.5442,48.5537,327868.0
2024-05-31 12:30:00,50.98,50.99,50.97,50.98,321768.0,48.5537,48.5632,48.5442,48.5537,321768.0
2024-05-31 13:00:00,50.98,50.99,50.97,50.98,62113.0,48.5537,48.5632,48.5442,48.5537,62113.0
2024-05-31 13:30:00,50.98,51.0,50.98,51.0,69709.0,48.5537,48.5728,48.5537,48.5728,69709.0
2024-05-31 14:00:00,51.0,51.03,50.99,51.03,119911.0,48.5728,48.6013,48.5632,48.6013,119911.0
2024-05-31 14:30:00,51.03,51.03,50.99,51.01,283192.0,48.6013,48.6013,48.5632,48.5823,283192.0
2024-05-31 15:00:00,51.01,51.02,51.0,51.01,293555.0,48.5823,48.5918,48.5728,48.5823,293555.0
2024-05-31 15:30:00,51.01,51.09,51.0,51.09,471434.0,48.5823,48.6585,48.5728,48.6585,471434.0
2024-06-03 09:30:00,50.98,51.02,50.96,51.0,156781.0,48.7337,48.7719,48.7146,48.7528,156781.0
2024-06-03 10:00:00,51.0,51.14,51.0,51.09,165400.0,48.7528,48.8866,48.7528,48.8388,165400.0
2024-06-03 10:30:00,51.09,51.12,51.07,51.11,104526.0,48.8388,48.8675,48.8197,48.858,104526.0
2024-06-03 11:00:00,51.11,51.13,51.1,51.12,81680.0,48.858,48.8771,48.8484,48.8675,81680.0
2024-06-03 11:30:00,51.12,51.14,51.1,51.11,300273.0,48.8675,48.8866,48.8484,48.858,300273.0
2024-06-03 12:00:00,51.11,51.12,51.08,51.09,110934.0,48.858,48.8675,48.8293,48.8388,110934.0
2024-06-03 12:30:00,51.09,51.12,51.08,51.11,210536.0,48.8388,48.8675,48.8293,48.858,210536.0
2024-06-03 13:00:00,51.11,51.13,51.1,51.12,70997.0,48.858,48.8771,48.8484,48.8675,70997.0
2024-06-03 13:30:00,51.12,51.13,51.1,51.12,73767.0,48.8675,48.8771,48.8484,48.8675,73767.0
2024-06-03 14:00:00,51.12,51.14,51.1,51.13,66703.0,48.8675,48.8866,48.8484,48.8771,66703.0
2024-06-03 14:30:00,51.13,51.13,51.11,51.12,104802.0,48.8771,48.8771,48.858,48.8675,104802.0
2024-06-03 15:00:00,51.12,51.13,51.1,51.13,95185.0,48.8675,48.8771,48.8484,48.8771,95185.0
2024-06-03 15:30:00,51.13,51.14,51.12,51.14,143725.0,48.8771,48.8866,48.8675,48.8866,143725.0
2024-06-04 09:30:00,51.26,51.28,51.23,51.27,120843.0,49.0014,49.0205,48.9727,49.0109,120843.0
2024-06-04 10:00:00,51.27,51.36,51.21,51.25,279219.0,49.0109,49.0969,48.9536,48.9918,279219.0
2024-06-04 10:30:00,51.25,51.27,51.23,51.25,98259.0,48.9918,49.0109,48.9727,48.9918,98259.0
2024-06-04 11:00:00,51.24,51.27,51.24,51.27,65563.0,48.9822,49.0109,48.9822,49.0109,65563.0
2024-06-04 11:30:00,51.26,51.28,51.25,51.28,145621.0,49.0014,49.0205,48.9918,49.0205,145621.0
2024-06-04 12:00:00,51.28,51.3,51.27,51.28,189032.0,49.0205,49.0396,49.0109,49.0205,189032.0
2024-06-04 12:30:00,51.29,51.32,51.28,51.31,103390.0,49.03,49.0587,49.0205,49.0491,103390.0
2024-06-04 13:00:00,51.3,51.34,51.29,51.34,335432.0,49.0396,49.0778,49.03,49.0778,335432.0
2024-06-04 13:30:00,51.34,51.36,51.32,51.33,178543.0,49.0778,49.0969,49.0587,49.0683,178543.0
2024-06-04 14:00:00,51.33,51.33,51.3,51.31,121847.0,49.0683,49.0683,49.0396,49.0491,121847.0
2024-06-04 14:30:00,51.3,51.31,51.28,51.29,146602.0,49.0396,49.0491,49.0205,49.03,146602.0
2024-06-04 15:00:00,51.29,51.3,51.27,51.3,110163.0,49.03,49.0396,49.0109,49.0396,110163.0
2024-06-04 15:30:00,51.3,51.31,51.29,51.3,576102.0,49.0396,49.0491,49.03,49.0396,576102.0
2024-06-05 09:30:00,51.35,51.41,51.32,51.41,173517.0,49.0874,49.1447,49.0587,49.1447,173517.0
2024-06-05 10:00:00,51.39,51.4,51.21,51.27,133656.0,49.1256,49.1352,48.9536,49.0109,133656.0
2024-06-05 10:30:00,51.27,51.34,51.27,51.32,71769.0,49.0109,49.0778,49.0109,49.0587,71769.0
2024-06-05 11:00:00,51.31,51.41,51.31,51.41,157419.0,49.0491,49.1447,49.0491,49.1447,157419.0
2024-06-05 11:30:00,51.41,51.42,51.38,51.4,90709.0,49.1447,49.1543,49.1161,49.1352,90709.0
2024-06-05 12:00:00,51.4,51.4,51.37,51.39,108469.0,49.1352,49.1352,49.1065,49.1256,108469.0
2024-06-05 12:30:00,51.39,51.41,51.38,51.39,102107.0,49.1256,49.1447,49.1161,49.1256,102107.0
2024-06-05 13:00:00,51.39,51.4,51.37,51.39,85202.0,49.1256,49.1352,49.1065,49.1256,85202.0
2024-06-05 13:30:00,51.39,51.41,51.38,51.4,83404.0,49.1256,49.1447,49.1161,49.1352,83404.0
2024-06-05 14:00:00,51.4,51.42,51.38,51.41,111362.0,49.1352,49.1543,49.1161,49.1447,111362.0
2024-06-05 14:30:00,51.41,51.42,51.41,51.42,102296.0,49.1447,49.1543,49.1447,49.1543,102296.0
2024-06-05 15:00:00,51.42,51.43,51.41,51.42,87728.0,49.1543,49.1639,49.1447,49.1543,87728.0
2024-06-05 15:30:00,51.42,51.45,51.41,51.45,259501.0,49.1543,49.183,49.1447,49.183,259501.0
2024-06-06 09:30:00,51.39,51.44,51.36,51.41,250269.0,49.1256,49.1734,49.0969,49.1447,250269.0
2024-06-06 10:00:00,51.41,51.44,51.38,51.39,42775.0,49.1447,49.1734,49.1161,49.1256,42775.0
2024-06-06 10:30:00,51.39,51.41,51.37,51.39,37386.0,49.1256,49.1447,49.1065,49.1256,37386.0
2024-06-06 11:00:00,51.39,51.44,51.39,51.43,202232.0,49.1256,49.1734,49.1256,49.1639,202232.0
2024-06-06 11:30:00,51.44,51.45,51.41,51.42,56550.0,49.1734,49.183,49.1447,49.1543,56550.0
2024-06-06 12:00:00,51.41,51.42,51.4,51.41,135410.0,49.1447,49.1543,49.1352,49.1447,135410.0
2024-06-06 12:30:00,51.42,51.42,51.39,51.4,159652.0,49.1543,49.1543,49.1256,49.1352,159652.0
2024-06-06 13:00:00,51.4,51.41,51.39,51.41,31112.0,49.1352,49.1447,49.1256,49.1447,31112.0
2024-06-06 13:30:00,51.41,51.43,51.4,51.41,111210.0,49.1447,49.1639,49.1352,49.1447,111210.0
2024-06-06 14:00:00,51.41,51.43,51.41,51.43,82893.0,49.1447,49.1639,49.1447,49.1639,82893.0
2024-06-06 14:30:00,51.43,51.44,51.42,51.43,120371.0,49.1639,49.1734,49.1543,49.1639,120371.0
2024-06-06 15:00:00,51.44,51.45,51.42,51.45,179689.0,49.1734,49.183,49.1543,49.183,179689.0
2024-06-06 15:30:00,51.44,51.45,51.41,51.41,177880.0,49.1734,49.183,49.1447,49.1447,177880.0
2024-06-07 09:30:00,51.08,51.08,51.01,51.04,84431.0,48.8293,48.8293,48.7624,48.791,84431.0
2024-06-07 10:00:00,51.04,51.09,51.02,51.08,109556.0,48.791,48.8388,48.7719,48.8293,109556.0
2024-06-07 10:30:00,51.07,51.1,51.07,51.09,79174.0,48.8197,48.8484,48.8197,48.8388,79174.0
2024-06-07 11:00:00,51.09,51.11,51.07,51.1,56379.0,48.8388,48.858,48.8197,48.8484,56379.0
2024-06-07 11:30:00,51.1,51.11,51.07,51.09,89590.0,48.8484,48.858,48.8197,48.8388,89590.0
2024-06-07 12:00:00,51.09,51.11,51.09,51.11,71851.0,48.8388,48.858,48.8388,48.858,71851.0
2024-06-07 12:30:00,51.12,51.12,51.07,51.1,78708.0,48.8675,48.8675,48.8197,48.8484,78708.0
2024-06-07 13:00:00,51.09,51.09,51.07,51.08,32460.0,48.8388,48.8388,48.8197,48.8293,32460.0
2024-06-07 13:30:00,51.08,51.08,51.05,51.07,30784.0,48.8293,48.8293,48.8006,48.8197,30784.0
2024-06-07 14:00:00,51.06,51.07,51.05,51.07,185893.0,48.8102,48.8197,48.8006,48.8197,185893.0
2024-06-07 14:30:00,51.07,51.07,51.05,51.05,139057.0,48.8197,48.8197,48.8006,48.8006,139057.0
2024-06-07 15:00:00,51.06,51.07,51.04,51.05,89445.0,48.8102,48.8197,48.791,48.8006,89445.0
2024-06-07 15:30:00,51.05,51.05,51.03,51.04,74696.0,48.8006,48.8006,48.7815,48.791,74696.0
2024-06-10 09:30:00,50.95,50.99,50.94,50.98,80109.0,48.705,48.7432,48.6955,48.7337,80109.0
2024-06-10 10:00:00,50.98,51.0,50.97,50.99,43634.0,48.7337,48.7528,48.7241,48.7432,43634.0
2024-06-10 10:30:00,50.99,50.99,50.97,50.97,124858.0,48.7432,48.7432,48.7241,48.7241,124858.0
2024-06-10 11:00:00,50.98,50.99,50.96,50.98,44964.0,48.7337,48.7432,48.7146,48.7337,44964.0
2024-06-10 11:30:00,50.99,51.01,50.98,51.01,69793.0,48.7432,48.7624,48.7337,48.7624,69793.0
2024-06-10 12:00:00,51.01,51.01,50.98,50.99,204685.0,48.7624,48.7624,48.7337,48.7432,204685.0
2024-06-10 12:30:00,50.98,51.0,50.96,50.96,92388.0,48.7337,48.7528,48.7146,48.7146,92388.0
2024-06-10 13:00:00,50.96,50.99,50.94,50.96,79825.0,48.7146,48.7432,48.6955,48.7146,79825.0
2024-06-10 13:30:00,50.96,50.97,50.95,50.97,60028.0,48.7146,48.7241,48.705,48.7241,60028.0
2024-06-10 14:00:00,50.96,50.98,50.96,50.98,119230.0,48.7146,48.7337,48.7146,48.7337,119230.0
2024-06-10 14:30:00,50.98,50.99,50.97,50.97,71524.0,48.7337,48.7432,48.7241,48.7241,71524.0
2024-06-10 15:00:00,50.98,50.99,50.97,50.98,57697.0,48.7337,48.7432,48.7241,48.7337,57697.0
2024-06-10 15:30:00,50.98,50.99,50.98,50.99,123688.0,48.7337,48.7432,48.7337,48.7432,123688.0
2024-06-11 09:30:00,51.01,51.02,50.98,51.01,150140.0,48.7624,48.7719,48.7337,48.7624,150140.0
2024-06-11 10:00:00,51.01,51.02,50.99,51.01,35838.0,48.7624,48.7719,48.7432,48.7624,35838.0
2024-06-11 10:30:00,51.01,51.04,50.99,51.03,42141.0,48.7624,48.791,48.7432,48.7815,42141.0
2024-06-11 11:00:00,51.02,51.03,51.0,51.02,55093.0,48.7719,48.7815,48.7528,48.7719,55093.0
2024-06-11 11:30:00,51.01,51.02,50.99,51.02,53154.0,48.7624,48.7719,48.7432,48.7719,53154.0
2024-06-11 12:00:00,51.02,51.02,50.99,51.0,244498.0,48.7719,48.7719,48.7432,48.7528,244498.0
2024-06-11 12:30:00,50.99,51.01,50.98,51.0,53752.0,48.7432,48.7624,48.7337,48.7528,53752.0
2024-06-11 13:00:00,51.0,51.1,50.98,51.09,152015.0,48.7528,48.8484,48.7337,48.8388,152015.0
2024-06-11 13:30:00,51.08,51.14,51.08,51.13,48965.0,48.8293,48.8866,48.8293,48.8771,48965.0
2024-06-11 14:00:00,51.13,51.15,51.11,51.14,46793.0,48.8771,48.8962,48.858,48.8866,46793.0
2024-06-11 14:30:00,51.14,51.16,51.13,51.15,132131.0,48.8866,48.9058,48.8771,48.8962,132131.0
2024-06-11 15:00:00,51.15,51.17,51.14,51.17,160625.0,48.8962,48.9153,48.8866,48.9153,160625.0
2024-06-11 15:30:00,51.16,51.17,51.14,51.15,196920.0,48.9058,48.9153,48.8866,48.8962,196920.0
2024-06-12 09:30:00,51.56,51.6,51.55,51.6,113431.0,49.2881,49.3264,49.2786,49.3264,113431.0
2024-06-12 10:00:00,51.6,51.63,51.57,51.63,60988.0,49.3264,49.355,49.2977,49.355,60988.0
2024-06-12 10:30:00,51.63,51.66,51.61,51.63,47259.0,49.355,49.3837,49.3359,49.355,47259.0
2024-06-12 11:00:00,51.62,51.64,51.61,51.62,45298.0,49.3455,49.3646,49.3359,49.3455,45298.0
2024-06-12 11:30:00,51.61,51.64,51.61,51.62,94876.0,49.3359,49.3646,49.3359,49.3455,94876.0
2024-06-12 12:00:00,51.62,51.64,51.6,51.64,43598.0,49.3455,49.3646,49.3264,49.3646,43598.0
2024-06-12 12:30:00,51.64,51.68,51.63,51.66,36634.0,49.3646,49.4028,49.355,49.3837,36634.0
2024-06-12 13:00:00,51.66,51.67,51.62,51.63,35360.0,49.3837,49.3933,49.3455,49.355,35360.0
2024-06-12 13:30:00,51.62,51.64,51.61,51.64,50686.0,49.3455,49.3646,49.3359,49.3646,50686.0
2024-06-12 14:00:00,51.63,51.64,51.48,51.59,133910.0,49.355,49.3646,49.2117,49.3168,133910.0
2024-06-12 14:30:00,51.59,51.61,51.45,51.49,140993.0,49.3168,49.3359,49.183,49.2212,140993.0
2024-06-12 15:00:00,51.5,51.51,51.42,51.43,129374.0,49.2308,49.2403,49.1543,49.1639,129374.0
2024-06-12 15:30:00,51.43,51.44,51.4,51.4,111364.0,49.1639,49.1734,49.1352,49.1352,111364.0
2024-06-13 09:30:00,51.61,51.62,51.55,51.55,113219.0,49.3359,49.3455,49.2786,49.2786,113219.0
2024-06-13 10:00:00,51.55,51.58,51.53,51.54,81773.0,49.2786,49.3073,49.2595,49.269,81773.0
2024-06-13 10:30:00,51.53,51.56,51.51,51.54,68427.0,49.2595,49.2881,49.2403,49.269,68427.0
2024-06-13 11:00:00,51.55,51.59,51.54,51.59,74769.0,49.2786,49.3168,49.269,49.3168,74769.0
2024-06-13 11:30:00,51.58,51.63,51.57,51.62,62621.0,49.3073,49.355,49.2977,49.3455,62621.0
2024-06-13 12:00:00,51.62,51.65,51.6,51.63,103489.0,49.3455,49.3742,49.3264,49.355,103489.0
2024-06-13 12:30:00,51.63,51.63,51.58,51.6,106616.0,49.355,49.355,49.3073,49.3264,106616.0
2024-06-13 13:00:00,51.61,51.69,51.6,51.65,124800.0,49.3359,49.4124,49.3264,49.3742,124800.0
2024-06-13 13:30:00,51.65,51.65,51.59,51.6,382286.0,49.3742,49.3742,49.3168,49.3264,382286.0
2024-06-13 14:00:00,51.6,51.61,51.58,51.59,67888.0,49.3264,49.3359,49.3073,49.3168,67888.0
2024-06-13 14:30:00,51.59,51.63,51.59,51.62,159560.0,49.3168,49.355,49.3168,49.3455,159560.0
2024-06-13 15:00:00,51.62,51.62,51.6,51.6,62201.0,49.3455,49.3455,49.3264,49.3264,62201.0
2024-06-13 15:30:00,51.6,51.63,51.59,51.61,108419.0,49.3264,49.355,49.3168,49.3359,108419.0
2024-06-14 09:30:00,51.61,51.66,51.56,51.65,67825.0,49.3359,49.3837,49.2881,49.3742,67825.0
2024-06-14 10:00:00,51.66,51.67,51.6,51.61,90312.0,49.3837,49.3933,49.3264,49.3359,90312.0
2024-06-14 10:30:00,51.61,51.64,51.6,51.62,100324.0,49.3359,49.3646,49.3264,49.3455,100324.0
2024-06-14 11:00:00,51.63,51.64,51.59,51.59,95743.0,49.355,49.3646,49.3168,49.3168,95743.0
2024-06-14 11:30:00,51.59,51.61,51.57,51.58,190421.0,49.3168,49.3359,49.2977,49.3073,190421.0
2024-06-14 12:00:00,51.58,51.58,51.56,51.57,99145.0,49.3073,49.3073,49.2881,49.2977,99145.0
2024-06-14 12:30:00,51.58,51.59,51.57,51.57,203070.0,49.3073,49.3168,49.2977,49.2977,203070.0
2024-06-14 13:00:00,51.58,51.6,51.57,51.6,88244.0,49.3073,49.3264,49.2977,49.3264,88244.0
2024-06-14 13:30:00,51.6,51.6,51.59,51.6,58373.0,49.3264,49.3264,49.3168,49.3264,58373.0
2024-06-14 14:00:00,51.6,51.6,51.58,51.6,103222.0,49.3264,49.3264,49.3073,49.3264,103222.0
2024-06-14 14:30:00,51.6,51.61,51.59,51.61,203755.0,49.3264,49.3359,49.3168,49.3359,203755.0
2024-06-14 15:00:00,51.6,51.62,51.59,51.62,79919.0,49.3264,49.3455,49.3168,49.3455,79919.0
2024-06-14 15:30:00,51.62,51.63,51.61,51.63,143809.0,49.3455,49.355,49.3359,49.355,143809.0
2024-06-17 09:30:00,51.39,51.44,51.38,51.4,48038.0,49.1256,49.1734,49.1161,49.1352,48038.0
2024-06-17 10:00:00,51.4,51.41,51.37,51.41,60103.0,49.1352,49.1447,49.1065,49.1447,60103.0
2024-06-17 10:30:00,51.4,51.41,51.38,51.41,23429.0,49.1352,49.1447,49.1161,49.1447,23429.0
2024-06-17 11:00:00,51.41,51.42,51.4,51.41,49994.0,49.1447,49.1543,49.1352,49.1447,49994.0
2024-06-17 11:30:00,51.41,51.41,51.38,51.4,35348.0,49.1447,49.1447,49.1161,49.1352,35348.0
2024-06-17 12:00:00,51.4,51.45,51.4,51.45,131163.0,49.1352,49.183,49.1352,49.183,131163.0
2024-06-17 12:30:00,51.45,51.45,51.43,51.44,51055.0,49.183,49.183,49.1639,49.1734,51055.0
2024-06-17 13:00:00,51.44,51.45,51.43,51.44,46975.0,49.1734,49.183,49.1639,49.1734,46975.0
2024-06-17 13:30:00,51.44,51.46,51.43,51.45,44301.0,49.1734,49.1925,49.1639,49.183,44301.0
2024-06-17 14:00:00,51.46,51.47,51.44,51.46,38603.0,49.1925,49.2021,49.1734,49.1925,38603.0
2024-06-17 14:30:00,51.46,51.46,51.42,51.42,92453.0,49.1925,49.1925,49.1543,49.1543,92453.0
2024-06-17 15:00:00,51.43,51.43,51.41,51.42,54907.0,49.1639,49.1639,49.1447,49.1543,54907.0
2024-06-17 15:30:00,51.43,51.45,51.42,51.44,228142.0,49.1639,49.183,49.1543,49.1734,228142.0
2024-06-18 09:30:00,51.54,51.6,51.54,51.59,47718.0,49.269,49.3264,49.269,49.3168,47718.0
2024-06-18 10:00:00,51.58,51.59,51.54,51.57,55699.0,49.3073,49.3168,49.269,49.2977,55699.0
2024-06-18 10:30:00,51.57,51.59,51.56,51.58,118006.0,49.2977,49.3168,49.2881,49.3073,118006.0
2024-06-18 11:00:00,51.58,51.61,51.56,51.59,54501.0,49.3073,49.3359,49.2881,49.3168,54501.0
2024-06-18 11:30:00,51.6,51.65,51.6,51.63,59530.0,49.3264,49.3742,49.3264,49.355,59530.0
2024-06-18 12:00:00,51.63,51.64,51.61,51.63,41888.0,49.355,49.3646,49.3359,49.355,41888.0
2024-06-18 12:30:00,51.63,51.65,51.62,51.63,49190.0,49.355,49.3742,49.3455,49.355,49190.0
2024-06-18 13:00:00,51.62,51.69,51.61,51.63,89777.0,49.3455,49.4124,49.3359,49.355,89777.0
2024-06-18 13:30:00,51.63,51.64,51.6,51.61,45494.0,49.355,49.3646,49.3264,49.3359,45494.0
2024-06-18 14:00:00,51.6,51.61,51.59,51.59,48540.0,49.3264,49.3359,49.3168,49.3168,48540.0
2024-06-18 14:30:00,51.59,51.63,51.59,51.63,103649.0,49.3168,49.355,49.3168,49.355,103649.0
2024-06-18 15:00:00,51.63,51.63,51.61,51.62,42180.0,49.355,49.355,49.3359,49.3455,42180.0
2024-06-18 15:30:00,51.62,51.63,51.62,51.62,56572.0,49.3455,49.355,49.3455,49.3455,56572.0
2024-06-20 09:30:00,51.43,51.48,51.41,51.45,120716.0,49.1639,49.2117,49.1447,49.183,120716.0
2024-06-20 10:00:00,51.46,51.47,51.43,51.45,49025.0,49.1925,49.2021,49.1639,49.183,49025.0
2024-06-20 10:30:00,51.45,51.45,51.42,51.44,39738.0,49.183,49.183,49.1543,49.1734,39738.0
2024-06-20 11:00:00,51.44,51.47,51.42,51.46,75101.0,49.1734,49.2021,49.1543,49.1925,75101.0
2024-06-20 11:30:00,51.46,51.47,51.44,51.45,70635.0,49.1925,49.2021,49.1734,49.183,70635.0
2024-06-20 12:00:00,51.45,51.48,51.44,51.47,71954.0,49.183,49.2117,49.1734,49.2021,71954.0
2024-06-20 12:30:00,51.47,51.49,51.46,51.46,123101.0,49.2021,49.2212,49.1925,49.1925,123101.0
2024-06-20 13:00:00,51.47,51.49,51.46,51.48,101905.0,49.2021,49.2212,49.1925,49.2117,101905.0
2024-06-20 13:30:00,51.48,51.49,51.47,51.48,123221.0,49.2117,49.2212,49.2021,49.2117,123221.0
2024-06-20 14:00:00,51.48,51.51,51.47,51.51,71423.0,49.2117,49.2403,49.2021,49.2403,71423.0
2024-06-20 14:30:00,51.51,51.51,51.49,51.5,186853.0,49.2403,49.2403,49.2212,49.2308,186853.0
2024-06-20 15:00:00,51.51,51.52,51.5,51.52,79394.0,49.2403,49.2499,49.2308,49.2499,79394.0
2024-06-20 15:30:00,51.52,51.52,51.49,51.5,139875.0,49.2499,49.2499,49.2212,49.2308,139875.0
2024-06-21 09:30:00,51.58,51.61,51.48,51.53,79102.0,49.3073,49.3359,49.2117,49.2595,79102.0
2024-06-21 10:00:00,51.52,51.52,51.47,51.48,64696.0,49.2499,49.2499,49.2021,49.2117,64696.0
2024-06-21 10:30:00,51.48,51.49,51.44,51.46,123353.0,49.2117,49.2212,49.1734,49.1925,123353.0
2024-06-21 11:00:00,51.47,51.47,51.45,51.46,55966.0,49.2021,49.2021,49.183,49.1925,55966.0
2024-06-21 11:30:00,51.46,51.47,51.45,51.47,19444.0,49.1925,49.2021,49.183,49.2021,19444.0
2024-06-21 12:00:00,51.47,51.48,51.46,51.48,49967.0,49.2021,49.2117,49.1925,49.2117,49967.0
2024-06-21 12:30:00,51.48,51.49,51.47,51.48,106082.0,49.2117,49.2212,49.2021,49.2117,106082.0
2024-06-21 13:00:00,51.48,51.49,51.47,51.47,35937.0,49.2117,49.2212,49.2021,49.2021,35937.0
2024-06-21 13:30:00,51.47,51.51,51.46,51.5,180641.0,49.2021,49.2403,49.1925,49.2308,180641.0
2024-06-21 14:00:00,51.51,51.53,51.5,51.53,1380585.0,49.2403,49.2595,49.2308,49.2595,1380585.0
2024-06-21 14:30:00,51.53,51.53,51.51,51.53,145407.0,49.2595,49.2595,49.2403,49.2595,145407.0
2024-06-21 15:00:00,51.53,51.57,51.53,51.56,533462.0,49.2595,49.2977,49.2595,49.2881,533462.0
2024-06-21 15:30:00,51.57,51.57,51.54,51.55,832112.0,49.2977,49.2977,49.269,49.2786,832112.0
2024-06-24 09:30:00,51.55,51.6,51.53,51.6,66899.0,49.2786,49.3264,49.2595,49.3264,66899.0
2024-06-24 10:00:00,51.6,51.63,51.59,51.6,97957.0,49.3264,49.355,49.3168,49.3264,97957.0
2024-06-24 10:30:00,51.6,51.62,51.59,51.6,165386.0,49.3264,49.3455,49.3168,49.3264,165386.0
2024-06-24 11:00:00,51.59,51.61,51.57,51.58,85605.0,49.3168,49.3359,49.2977,49.3073,85605.0
2024-06-24 11:30:00,51.58,51.59,51.56,51.58,119784.0,49.3073,49.3168,49.2881,49.3073,119784.0
2024-06-24 12:00:00,51.58,51.58,51.55,51.57,145198.0,49.3073,49.3073,49.2786,49.2977,145198.0
2024-06-24 12:30:00,51.57,51.59,51.56,51.59,226151.0,49.2977,49.3168,49.2881,49.3168,226151.0
2024-06-24 13:00:00,51.59,51.59,51.57,51.58,98543.0,49.3168,49.3168,49.2977,49.3073,98543.0
2024-06-24 13:30:00,51.59,51.6,51.57,51.59,99586.0,49.3168,49.3264,49.2977,49.3168,99586.0
2024-06-24 14:00:00,51.59,51.6,51.58,51.6,71289.0,49.3168,49.3264,49.3073,49.3264,71289.0
2024-06-24 14:30:00,51.59,51.6,51.58,51.6,168443.0,49.3168,49.3264,49.3073,49.3264,168443.0
2024-06-24 15:00:00,51.6,51.6,51.57,51.58,83991.0,49.3264,49.3264,49.2977,49.3073,83991.0
2024-06-24 15:30:00,51.58,51.59,51.56,51.58,138292.0,49.3073,49.3168,49.2881,49.3073,138292.0
2024-06-25 09:30:00,51.55,51.57,51.54,51.55,87558.0,49.2786,49.2977,49.269,49.2786,87558.0
2024-06-25 10:00:00,51.55,51.58,51.53,51.58,52908.0,49.2786,49.3073,49.2595,49.3073,52908.0
2024-06-25 10:30:00,51.58,51.59,51.57,51.58,145688.0,49.3073,49.3168,49.2977,49.3073,145688.0
2024-06-25 11:00:00,51.58,51.58,51.54,51.55,114447.0,49.3073,49.3073,49.269,49.2786,114447.0
2024-06-25 11:30:00,51.55,51.56,51.54,51.55,46528.0,49.2786,49.2881,49.269,49.2786,46528.0
2024-06-25 12:00:00,51.55,51.55,51.52,51.53,280931.0,49.2786,49.2786,49.2499,49.2595,280931.0
2024-06-25 12:30:00,51.53,51.53,51.49,51.5,63950.0,49.2595,49.2595,49.2212,49.2308,63950.0
2024-06-25 13:00:00,51.49,51.54,51.49,51.54,71855.0,49.2212,49.269,49.2212,49.269,71855.0
2024-06-25 13:30:00,51.53,51.56,51.53,51.54,101119.0,49.2595,49.2881,49.2595,49.269,101119.0
2024-06-25 14:00:00,51.54,51.55,51.53,51.55,98849.0,49.269,49.2786,49.2595,49.2786,98849.0
2024-06-25 14:30:00,51.55,51.55,51.52,51.54,141267.0,49.2786,49.2786,49.2499,49.269,141267.0
2024-06-25 15:00:00,51.54,51.57,51.53,51.56,49162.0,49.269,49.2977,49.2595,49.2881,49162.0
2024-06-25 15:30:00,51.57,51.58,51.56,51.57,150110.0,49.2977,49.3073,49.2881,49.2977,150110.0
2024-06-26 09:30:00,51.33,51.35,51.31,51.33,69402.0,49.0683,49.0874,49.0491,49.0683,69402.0
2024-06-26 10:00:00,51.34,51.36,51.32,51.33,124625.0,49.0778,49.0969,49.0587,49.0683,124625.0
2024-06-26 10:30:00,51.33,51.35,51.32,51.32,68424.0,49.0683,49.0874,49.0587,49.0587,68424.0
2024-06-26 11:00:00,51.33,51.34,51.32,51.33,43581.0,49.0683,49.0778,49.0587,49.0683,43581.0
2024-06-26 11:30:00,51.33,51.35,51.32,51.35,97547.0,49.0683,49.0874,49.0587,49.0874,97547.0
2024-06-26 12:00:00,51.35,51.37,51.35,51.37,64766.0,49.0874,49.1065,49.0874,49.1065,64766.0
2024-06-26 12:30:00,51.37,51.37,51.35,51.36,118543.0,49.1065,49.1065,49.0874,49.0969,118543.0
2024-06-26 13:00:00,51.36,51.39,51.36,51.37,101737.0,49.0969,49.1256,49.0969,49.1065,101737.0
2024-06-26 13:30:00,51.37,51.38,51.36,51.37,122881.0,49.1065,49.1161,49.0969,49.1065,122881.0
2024-06-26 14:00:00,51.37,51.37,51.33,51.34,89828.0,49.1065,49.1065,49.0683,49.0778,89828.0
2024-06-26 14:30:00,51.34,51.36,51.34,51.36,116907.0,49.0778,49.0969,49.0778,49.0969,116907.0
2024-06-26 15:00:00,51.36,51.36,51.34,51.34,60689.0,49.0969,49.0969,49.0778,49.0778,60689.0
2024-06-26 15:30:00,51.35,51.36,51.34,51.36,138215.0,49.0874,49.0969,49.0778,49.0969,138215.0
2024-06-27 09:30:00,51.44,51.5,51.44,51.5,97688.0,49.1734,49.2308,49.1734,49.2308,97688.0
2024-06-27 10:00:00,51.5,51.51,51.48,51.49,162585.0,49.2308,49.2403,49.2117,49.2212,162585.0
2024-06-27 10:30:00,51.49,51.51,51.48,51.49,183269.0,49.2212,49.2403,49.2117,49.2212,183269.0
2024-06-27 11:00:00,51.48,51.49,51.45,51.47,153145.0,49.2117,49.2212,49.183,49.2021,153145.0
2024-06-27 11:30:00,51.47,51.47,51.45,51.46,93559.0,49.2021,49.2021,49.183,49.1925,93559.0
2024-06-27 12:00:00,51.47,51.48,51.46,51.46,80839.0,49.2021,49.2117,49.1925,49.1925,80839.0
2024-06-27 12:30:00,51.46,51.48,51.46,51.47,134530.0,49.1925,49.2117,49.1925,49.2021,134530.0
2024-06-27 13:00:00,51.47,51.49,51.46,51.48,184723.0,49.2021,49.2212,49.1925,49.2117,184723.0
2024-06-27 13:30:00,51.48,51.49,51.47,51.48,94534.0,49.2117,49.2212,49.2021,49.2117,94534.0
2024-06-27 14:00:00,51.47,51.48,51.46,51.47,64458.0,49.2021,49.2117,49.1925,49.2021,64458.0
2024-06-27 14:30:00,51.47,51.48,51.46,51.47,214432.0,49.2021,49.2117,49.1925,49.2021,214432.0
2024-06-27 15:00:00,51.46,51.47,51.44,51.45,56748.0,49.1925,49.2021,49.1734,49.183,56748.0
2024-06-27 15:30:00,51.45,51.47,51.44,51.46,248378.0,49.183,49.2021,49.1734,49.1925,248378.0
2024-06-28 09:30:00,51.57,51.6,51.56,51.56,122418.0,49.2977,49.3264,49.2881,49.2881,122418.0
2024-06-28 10:00:00,51.59,51.6,51.51,51.53,40469.0,49.3168,49.3264,49.2403,49.2595,40469.0
2024-06-28 10:30:00,51.53,51.54,51.42,51.42,47964.0,49.2595,49.269,49.1543,49.1543,47964.0
2024-06-28 11:00:00,51.42,51.43,51.37,51.41,85280.0,49.1543,49.1639,49.1065,49.1447,85280.0
2024-06-28 11:30:00,51.41,51.43,51.36,51.37,111518.0,49.1447,49.1639,49.0969,49.1065,111518.0
2024-06-28 12:00:00,51.37,51.37,51.33,51.35,143519.0,49.1065,49.1065,49.0683,49.0874,143519.0
2024-06-28 12:30:00,51.35,51.35,51.29,51.32,118931.0,49.0874,49.0874,49.03,49.0587,118931.0
2024-06-28 13:00:00,51.32,51.35,51.31,51.34,58878.0,49.0587,49.0874,49.0491,49.0778,58878.0
2024-06-28 13:30:00,51.34,51.34,51.31,51.34,71553.0,49.0778,49.0778,49.0491,49.0778,71553.0
2024-06-28 14:00:00,51.34,51.38,51.33,51.38,102372.0,49.0778,49.1161,49.0683,49.1161,102372.0
2024-06-28 14:30:00,51.37,51.38,51.35,51.36,158530.0,49.1065,49.1161,49.0874,49.0969,158530.0
2024-06-28 15:00:00,51.36,51.36,51.32,51.33,94538.0,49.0969,49.0969,49.0587,49.0683,94538.0
2024-06-28 15:30:00,51.33,51.33,51.25,51.27,177950.0,49.0683,49.0683,48.9918,49.0109,177950.0
2024-07-01 09:30:00,50.95,51.0,50.92,50.99,59199.0,48.8879,48.9359,48.8591,48.9263,59199.0
2024-07-01 10:00:00,51.0,51.05,50.9,50.91,32422.0,48.9359,48.9839,48.8399,48.8495,32422.0
2024-07-01 10:30:00,50.91,50.91,50.84,50.84,83025.0,48.8495,48.8495,48.7824,48.7824,83025.0
2024-07-01 11:00:00,50.84,50.89,50.83,50.88,120062.0,48.7824,48.8303,48.7728,48.8207,120062.0
2024-07-01 11:30:00,50.87,50.88,50.85,50.86,79010.0,48.8111,48.8207,48.792,48.8016,79010.0
2024-07-01 12:00:00,50.87,50.9,50.85,50.88,91041.0,48.8111,48.8399,48.792,48.8207,91041.0
2024-07-01 12:30:00,50.88,50.89,50.85,50.85,137834.0,48.8207,48.8303,48.792,48.792,137834.0
2024-07-01 13:00:00,50.85,50.88,50.84,50.87,63698.0,48.792,48.8207,48.7824,48.8111,63698.0
2024-07-01 13:30:00,50.86,50.87,50.84,50.84,32109.0,48.8016,48.8111,48.7824,48.7824,32109.0
2024-07-01 14:00:00,50.85,50.85,50.82,50.83,254739.0,48.792,48.792,48.7632,48.7728,254739.0
2024-07-01 14:30:00,50.83,50.88,50.82,50.87,417851.0,48.7728,48.8207,48.7632,48.8111,417851.0
2024-07-01 15:00:00,50.86,50.87,50.85,50.86,208853.0,48.8016,48.8111,48.792,48.8016,208853.0
2024-07-01 15:30:00,50.85,50.87,50.84,50.85,3952837.0,48.792,48.8111,48.7824,48.792,3952837.0
2024-07-02 09:30:00,51.05,51.07,51.02,51.05,101652.0,48.9839,49.0031,48.9551,48.9839,101652.0
2024-07-02 10:00:00,51.05,51.07,50.97,51.0,83140.0,48.9839,49.0031,48.9071,48.9359,83140.0
2024-07-02 10:30:00,51.0,51.06,51.0,51.05,177206.0,48.9359,48.9935,48.9359,48.9839,177206.0
2024-07-02 11:00:00,51.04,51.05,51.01,51.02,89441.0,48.9743,48.9839,48.9455,48.9551,89441.0
2024-07-02 11:30:00,51.02,51.03,51.01,51.02,38299.0,48.9551,48.9647,48.9455,48.9551,38299.0
2024-07-02 12:00:00,51.02,51.02,51.01,51.02,63458.0,48.9551,48.9551,48.9455,48.9551,63458.0
2024-07-02 12:30:00,51.02,51.02,51.0,51.0,32064.0,48.9551,48.9551,48.9359,48.9359,32064.0
2024-07-02 13:00:00,51.0,51.02,51.0,51.01,47106.0,48.9359,48.9551,48.9359,48.9455,47106.0
2024-07-02 13:30:00,51.01,51.02,50.99,51.01,107135.0,48.9455,48.9551,48.9263,48.9455,107135.0
2024-07-02 14:00:00,51.01,51.04,51.0,51.03,61952.0,48.9455,48.9743,48.9359,48.9647,61952.0
2024-07-02 14:30:00,51.04,51.05,51.02,51.05,64076.0,48.9743,48.9839,48.9551,48.9839,64076.0
2024-07-02 15:00:00,51.05,51.07,51.03,51.07,240500.0,48.9839,49.0031,48.9647,49.0031,240500.0
2024-07-02 15:30:00,51.07,51.08,51.06,51.07,104905.0,49.0031,49.0126,48.9935,49.0031,104905.0
2024-07-03 09:30:00,51.2,51.2,51.16,51.17,79255.0,49.1278,49.1278,49.0894,49.099,79255.0
2024-07-03 10:00:00,51.17,51.38,51.17,51.32,181545.0,49.099,49.3005,49.099,49.2429,181545.0
2024-07-03 10:30:00,51.33,51.38,51.31,51.35,117605.0,49.2525,49.3005,49.2333,49.2717,117605.0
2024-07-03 11:00:00,51.35,51.36,51.32,51.33,159650.0,49.2717,49.2813,49.2429,49.2525,159650.0
2024-07-03 11:30:00,51.33,51.33,51.3,51.31,147953.0,49.2525,49.2525,49.2237,49.2333,147953.0
2024-07-03 12:00:00,51.31,51.32,51.3,51.31,176762.0,49.2333,49.2429,49.2237,49.2333,176762.0
2024-07-03 12:30:00,51.31,51.36,51.3,51.35,163276.0,49.2333,49.2813,49.2237,49.2717,163276.0
2024-07-05 09:30:00,51.54,51.56,51.47,51.49,142071.0,49.454,49.4732,49.3869,49.4061,142071.0
2024-07-05 10:00:00,51.5,51.53,51.47,51.5,113683.0,49.4156,49.4444,49.3869,49.4156,113683.0
2024-07-05 10:30:00,51.5,51.57,51.5,51.57,110376.0,49.4156,49.4828,49.4156,49.4828,110376.0
2024-07-05 11:00:00,51.57,51.62,51.56,51.62,172024.0,49.4828,49.5308,49.4732,49.5308,172024.0
2024-07-05 11:30:00,51.62,51.64,51.6,51.61,120345.0,49.5308,49.55,49.5116,49.5212,120345.0
2024-07-05 12:00:00,51.62,51.62,51.59,51.62,62212.0,49.5308,49.5308,49.502,49.5308,62212.0
2024-07-05 12:30:00,51.61,51.61,51.58,51.6,87843.0,49.5212,49.5212,49.4924,49.5116,87843.0
2024-07-05 13:00:00,51.6,51.61,51.58,51.6,45470.0,49.5116,49.5212,49.4924,49.5116,45470.0
2024-07-05 13:30:00,51.6,51.62,51.58,51.59,134376.0,49.5116,49.5308,49.4924,49.502,134376.0
2024-07-05 14:00:00,51.59,51.61,51.58,51.61,194447.0,49.502,49.5212,49.4924,49.5212,194447.0
2024-07-05 14:30:00,51.61,51.61,51.59,51.61,58909.0,49.5212,49.5212,49.502,49.5212,58909.0
2024-07-05 15:00:00,51.61,51.62,51.59,51.62,54378.0,49.5212,49.5308,49.502,49.5308,54378.0
2024-07-05 15:30:00,51.62,51.62,51.6,51.61,85938.0,49.5308,49.5308,49.5116,49.5212,85938.0
2024-07-08 09:30:00,51.63,51.63,51.56,51.63,110043.0,49.5404,49.5404,49.4732,49.5404,110043.0
2024-07-08 10:00:00,51.63,51.66,51.61,51.63,52530.0,49.5404,49.5692,49.5212,49.5404,52530.0
2024-07-08 10:30:00,51.62,51.63,51.6,51.61,68125.0,49.5308,49.5404,49.5116,49.5212,68125.0
2024-07-08 11:00:00,51.61,51.63,51.59,51.6,65726.0,49.5212,49.5404,49.502,49.5116,65726.0
2024-07-08 11:30:00,51.59,51.62,51.59,51.61,83984.0,49.502,49.5308,49.502,49.5212,83984.0
2024-07-08 12:00:00,51.61,51.64,51.6,51.62,80458.0,49.5212,49.55,49.5116,49.5308,80458.0
2024-07-08 12:30:00,51.62,51.64,51.61,51.64,81335.0,49.5308,49.55,49.5212,49.55,81335.0
2024-07-08 13:00:00,51.64,51.66,51.63,51.66,99934.0,49.55,49.5692,49.5404,49.5692,99934.0
2024-07-08 13:30:00,51.66,51.67,51.65,51.66,97078.0,49.5692,49.5788,49.5596,49.5692,97078.0
2024-07-08 14:00:00,51.66,51.66,51.65,51.66,82946.0,49.5692,49.5692,49.5596,49.5692,82946.0
2024-07-08 14:30:00,51.66,51.67,51.65,51.66,110749.0,49.5692,49.5788,49.5596,49.5692,110749.0
2024-07-08 15:00:00,51.66,51.67,51.64,51.65,411053.0,49.5692,49.5788,49.55,49.5596,411053.0
2024-07-08 15:30:00,51.65,51.65,51.61,51.62,240234.0,49.5596,49.5596,49.5212,49.5308,240234.0
2024-07-09 09:30:00,51.52,51.59,51.52,51.59,95992.0,49.4348,49.502,49.4348,49.502,95992.0
2024-07-09 10:00:00,51.6,51.6,51.5,51.54,73291.0,49.5116,49.5116,49.4156,49.454,73291.0
2024-07-09 10:30:00,51.53,51.54,51.5,51.51,68215.0,49.4444,49.454,49.4156,49.4252,68215.0
2024-07-09 11:00:00,51.51,51.52,51.46,51.48,63958.0,49.4252,49.4348,49.3773,49.3965,63958.0
2024-07-09 11:30:00,51.47,51.5,51.47,51.5,102506.0,49.3869,49.4156,49.3869,49.4156,102506.0
2024-07-09 12:00:00,51.5,51.54,51.5,51.54,111306.0,49.4156,49.454,49.4156,49.454,111306.0
2024-07-09 12:30:00,51.54,51.54,51.51,51.52,55436.0,49.454,49.454,49.4252,49.4348,55436.0
2024-07-09 13:00:00,51.52,51.55,51.51,51.54,124300.0,49.4348,49.4636,49.4252,49.454,124300.0
2024-07-09 13:30:00,51.53,51.57,51.53,51.57,63942.0,49.4444,49.4828,49.4444,49.4828,63942.0
2024-07-09 14:00:00,51.57,51.58,51.55,51.56,76699.0,49.4828,49.4924,49.4636,49.4732,76699.0
2024-07-09 14:30:00,51.56,51.57,51.54,51.56,161240.0,49.4732,49.4828,49.454,49.4732,161240.0
2024-07-09 15:00:00,51.55,51.57,51.55,51.56,106239.0,49.4636,49.4828,49.4636,49.4732,106239.0
2024-07-09 15:30:00,51.56,51.57,51.54,51.56,380407.0,49.4732,49.4828,49.454,49.4732,380407.0
2024-07-10 09:30:00,51.59,51.6,51.57,51.58,57056.0,49.502,49.5116,49.4828,49.4924,57056.0
2024-07-10 10:00:00,51.58,51.62,51.58,51.61,80055.0,49.4924,49.5308,49.4924,49.5212,80055.0
2024-07-10 10:30:00,51.6,51.6,51.55,51.56,81182.0,49.5116,49.5116,49.4636,49.4732,81182.0
2024-07-10 11:00:00,51.55,51.58,51.54,51.56,22136.0,49.4636,49.4924,49.454,49.4732,22136.0
2024-07-10 11:30:00,51.56,51.58,51.55,51.57,21573.0,49.4732,49.4924,49.4636,49.4828,21573.0
2024-07-10 12:00:00,51.58,51.61,51.57,51.6,276576.0,49.4924,49.5212,49.4828,49.5116,276576.0
2024-07-10 12:30:00,51.6,51.61,51.59,51.61,47770.0,49.5116,49.5212,49.502,49.5212,47770.0
2024-07-10 13:00:00,51.6,51.64,51.59,51.6,62931.0,49.5116,49.55,49.502,49.5116,62931.0
2024-07-10 13:30:00,51.6,51.61,51.58,51.6,41601.0,49.5116,49.5212,49.4924,49.5116,41601.0
2024-07-10 14:00:00,51.6,51.6,51.57,51.59,79245.0,49.5116,49.5116,49.4828,49.502,79245.0
2024-07-10 14:30:00,51.59,51.62,51.58,51.62,106029.0,49.502,49.5308,49.4924,49.5308,106029.0
2024-07-10 15:00:00,51.62,51.62,51.6,51.62,65043.0,49.5308,49.5308,49.5116,49.5308,65043.0
2024-07-10 15:30:00,51.62,51.64,51.6,51.64,109133.0,49.5308,49.55,49.5116,49.55,109133.0
2024-07-11 09:30:00,51.89,51.97,51.89,51.97,102257.0,49.7899,49.8666,49.7899,49.8666,102257.0
2024-07-11 10:00:00,51.95,51.98,51.92,51.93,764017.0,49.8474,49.8762,49.8187,49.8282,764017.0
2024-07-11 10:30:00,51.93,51.93,51.89,51.91,613444.0,49.8282,49.8282,49.7899,49.8091,613444.0
2024-07-11 11:00:00,51.92,51.95,51.9,51.92,42706.0,49.8187,49.8474,49.7995,49.8187,42706.0
2024-07-11 11:30:00,51.93,51.96,51.93,51.93,77750.0,49.8282,49.857,49.8282,49.8282,77750.0
2024-07-11 12:00:00,51.94,51.94,51.91,51.93,59530.0,49.8378,49.8378,49.8091,49.8282,59530.0
2024-07-11 12:30:00,51.93,51.94,51.91,51.93,38204.0,49.8282,49.8378,49.8091,49.8282,38204.0
2024-07-11 13:00:00,51.91,51.92,51.85,51.91,72454.0,49.8091,49.8187,49.7515,49.8091,72454.0
2024-07-11 13:30:00,51.9,51.9,51.85,51.85,107358.0,49.7995,49.7995,49.7515,49.7515,107358.0
2024-07-11 14:00:00,51.86,51.88,51.86,51.87,28064.0,49.7611,49.7803,49.7611,49.7707,28064.0
2024-07-11 14:30:00,51.88,51.9,51.87,51.9,95340.0,49.7803,49.7995,49.7707,49.7995,95340.0
2024-07-11 15:00:00,51.89,51.9,51.88,51.89,56454.0,49.7899,49.7995,49.7803,49.7899,56454.0
2024-07-11 15:30:00,51.89,51.89,51.87,51.88,131386.0,49.7899,49.7899,49.7707,49.7803,131386.0
2024-07-12 09:30:00,51.92,51.94,51.87,51.94,61190.0,49.8187,49.8378,49.7707,49.8378,61190.0
2024-07-12 10:00:00,51.95,51.98,51.92,51.93,67401.0,49.8474,49.8762,49.8187,49.8282,67401.0
2024-07-12 10:30:00,51.93,51.95,51.92,51.93,62968.0,49.8282,49.8474,49.8187,49.8282,62968.0
2024-07-12 11:00:00,51.93,51.94,51.92,51.94,22830.0,49.8282,49.8378,49.8187,49.8378,22830.0
2024-07-12 11:30:00,51.94,51.95,51.93,51.94,45118.0,49.8378,49.8474,49.8282,49.8378,45118.0
2024-07-12 12:00:00,51.94,51.96,51.94,51.96,78378.0,49.8378,49.857,49.8378,49.857,78378.0
2024-07-12 12:30:00,51.96,51.97,51.94,51.96,96874.0,49.857,49.8666,49.8378,49.857,96874.0
2024-07-12 13:00:00,51.96,51.99,51.95,51.98,123668.0,49.857,49.8858,49.8474,49.8762,123668.0
2024-07-12 13:30:00,51.98,52.0,51.98,52.0,74456.0,49.8762,49.8954,49.8762,49.8954,74456.0
2024-07-12 14:00:00,52.0,52.0,51.98,51.99,20072.0,49.8954,49.8954,49.8762,49.8858,20072.0
2024-07-12 14:30:00,51.98,51.99,51.98,51.98,62430.0,49.8762,49.8858,49.8762,49.8762,62430.0
2024-07-12 15:00:00,51.99,52.02,51.99,52.01,101413.0,49.8858,49.9146,49.8858,49.905,101413.0
2024-07-12 15:30:00,52.01,52.04,51.99,52.04,92246.0,49.905,49.9338,49.8858,49.9338,92246.0
2024-07-15 09:30:00,51.93,51.96,51.9,51.91,88768.0,49.8282,49.857,49.7995,49.8091,88768.0
2024-07-15 10:00:00,51.91,51.92,51.89,51.89,60259.0,49.8091,49.8187,49.7899,49.7899,60259.0
2024-07-15 10:30:00,51.9,51.95,51.88,51.95,34167.0,49.7995,49.8474,49.7803,49.8474,34167.0
2024-07-15 11:00:00,51.95,51.96,51.93,51.95,69859.0,49.8474,49.857,49.8282,49.8474,69859.0
2024-07-15 11:30:00,51.95,51.96,51.94,51.95,74460.0,49.8474,49.857,49.8378,49.8474,74460.0
2024-07-15 12:00:00,51.95,51.96,51.93,51.94,67970.0,49.8474,49.857,49.8282,49.8378,67970.0
2024-07-15 12:30:00,51.95,51.99,51.9,51.91,64613.0,49.8474,49.8858,49.7995,49.8091,64613.0
2024-07-15 13:00:00,51.91,51.92,51.87,51.87,74245.0,49.8091,49.8187,49.7707,49.7707,74245.0
2024-07-15 13:30:00,51.88,51.88,51.86,51.88,56931.0,49.7803,49.7803,49.7611,49.7803,56931.0
2024-07-15 14:00:00,51.88,51.89,51.87,51.89,44474.0,49.7803,49.7899,49.7707,49.7899,44474.0
2024-07-15 14:30:00,51.89,51.89,51.86,51.86,164055.0,49.7899,49.7899,49.7611,49.7611,164055.0
2024-07-15 15:00:00,51.86,51.87,51.84,51.86,132659.0,49.7611,49.7707,49.7419,49.7611,132659.0
2024-07-15 15:30:00,51.86,51.87,51.85,51.85,169588.0,49.7611,49.7707,49.7515,49.7515,169588.0
2024-07-16 09:30:00,51.9,51.92,51.88,51.9,69314.0,49.7995,49.8187,49.7803,49.7995,69314.0
2024-07-16 10:00:00,51.9,51.91,51.88,51.91,206883.0,49.7995,49.8091,49.7803,49.8091,206883.0
2024-07-16 10:30:00,51.91,51.95,51.91,51.94,63099.0,49.8091,49.8474,49.8091,49.8378,63099.0
2024-07-16 11:00:00,51.93,51.98,51.93,51.98,113423.0,49.8282,49.8762,49.8282,49.8762,113423.0
2024-07-16 11:30:00,51.98,52.01,51.96,52.0,59914.0,49.8762,49.905,49.857,49.8954,59914.0
2024-07-16 12:00:00,52.0,52.0,51.97,51.98,95852.0,49.8954,49.8954,49.8666,49.8762,95852.0
2024-07-16 12:30:00,51.98,51.99,51.97,51.98,28243.0,49.8762,49.8858,49.8666,49.8762,28243.0
2024-07-16 13:00:00,51.98,52.0,51.97,52.0,73486.0,49.8762,49.8954,49.8666,49.8954,73486.0
2024-07-16 13:30:00,52.0,52.02,51.98,52.02,77742.0,49.8954,49.9146,49.8762,49.9146,77742.0
2024-07-16 14:00:00,52.02,52.02,51.99,52.02,118484.0,49.9146,49.9146,49.8858,49.9146,118484.0
2024-07-16 14:30:00,52.02,52.05,52.01,52.03,42072.0,49.9146,49.9434,49.905,49.9242,42072.0
2024-07-16 15:00:00,52.02,52.04,52.01,52.03,103248.0,49.9146,49.9338,49.905,49.9242,103248.0
2024-07-16 15:30:00,52.04,52.05,52.02,52.05,260586.0,49.9338,49.9434,49.9146,49.9434,260586.0
2024-07-17 09:30:00,51.97,52.0,51.94,51.98,77720.0,49.8666,49.8954,49.8378,49.8762,77720.0
2024-07-17 10:00:00,51.97,51.97,51.92,51.94,66897.0,49.8666,49.8666,49.8187,49.8378,66897.0
2024-07-17 10:30:00,51.93,51.97,51.93,51.94,29623.0,49.8282,49.8666,49.8282,49.8378,29623.0
2024-07-17 11:00:00,51.94,52.0,51.94,52.0,141783.0,49.8378,49.8954,49.8378,49.8954,141783.0
2024-07-17 11:30:00,52.0,52.03,51.99,52.0,21563.0,49.8954,49.9242,49.8858,49.8954,21563.0
2024-07-17 12:00:00,52.01,52.02,52.0,52.01,146366.0,49.905,49.9146,49.8954,49.905,146366.0
2024-07-17 12:30:00,52.01,52.03,52.0,52.03,311010.0,49.905,49.9242,49.8954,49.9242,311010.0
2024-07-17 13:00:00,52.03,52.05,52.01,52.03,99800.0,49.9242,49.9434,49.905,49.9242,99800.0
2024-07-17 13:30:00,52.03,52.05,52.02,52.04,48083.0,49.9242,49.9434,49.9146,49.9338,48083.0
2024-07-17 14:00:00,52.04,52.08,52.03,52.07,45691.0,49.9338,49.9722,49.9242,49.9626,45691.0
2024-07-17 14:30:00,52.07,52.08,52.06,52.07,88924.0,49.9626,49.9722,49.953,49.9626,88924.0
2024-07-17 15:00:00,52.07,52.08,52.05,52.07,72801.0,49.9626,49.9722,49.9434,49.9626,72801.0
2024-07-17 15:30:00,52.07,52.07,52.05,52.07,65458.0,49.9626,49.9626,49.9434,49.9626,65458.0
2024-07-18 09:30:00,51.98,52.07,51.96,52.06,127209.0,49.8762,49.9626,49.857,49.953,127209.0
2024-07-18 10:00:00,52.06,52.07,52.04,52.05,44168.0,49.953,49.9626,49.9338,49.9434,44168.0
2024-07-18 10:30:00,52.04,52.08,52.02,52.04,83326.0,49.9338,49.9722,49.9146,49.9338,83326.0
2024-07-18 11:00:00,52.04,52.05,52.02,52.03,105984.0,49.9338,49.9434,49.9146,49.9242,105984.0
2024-07-18 11:30:00,52.02,52.04,51.97,51.98,116739.0,49.9146,49.9338,49.8666,49.8762,116739.0
2024-07-18 12:00:00,51.98,52.0,51.97,51.98,91404.0,49.8762,49.8954,49.8666,49.8762,91404.0
2024-07-18 12:30:00,51.98,52.0,51.98,52.0,98152.0,49.8762,49.8954,49.8762,49.8954,98152.0
2024-07-18 13:00:00,52.0,52.0,51.97,51.99,95709.0,49.8954,49.8954,49.8666,49.8858,95709.0
2024-07-18 13:30:00,52.0,52.01,51.99,52.0,213631.0,49.8954,49.905,49.8858,49.8954,213631.0
2024-07-18 14:00:00,52.01,52.01,51.98,51.98,130923.0,49.905,49.905,49.8762,49.8762,130923.0
2024-07-18 14:30:00,51.98,51.99,51.96,51.97,93786.0,49.8762,49.8858,49.857,49.8666,93786.0
2024-07-18 15:00:00,51.97,51.97,51.91,51.94,131981.0,49.8666,49.8666,49.8091,49.8378,131981.0
2024-07-18 15:30:00,51.94,51.95,51.9,51.91,746506.0,49.8378,49.8474,49.7995,49.8091,746506.0
2024-07-19 09:30:00,51.89,51.89,51.8,51.8,31319.0,49.7899,49.7899,49.7035,49.7035,31319.0
2024-07-19 10:00:00,51.8,51.83,51.78,51.83,28564.0,49.7035,49.7323,49.6843,49.7323,28564.0
2024-07-19 10:30:00,51.83,51.85,51.81,51.84,14108.0,49.7323,49.7515,49.7131,49.7419,14108.0
2024-07-19 11:00:00,51.84,51.86,51.81,51.82,26106.0,49.7419,49.7611,49.7131,49.7227,26106.0
2024-07-19 11:30:00,51.82,51.82,51.8,51.82,50681.0,49.7227,49.7227,49.7035,49.7227,50681.0
2024-07-19 12:00:00,51.82,51.83,51.8,51.81,10719.0,49.7227,49.7323,49.7035,49.7131,10719.0
2024-07-19 12:30:00,51.8,51.82,51.79,51.8,17565.0,49.7035,49.7227,49.6939,49.7035,17565.0
2024-07-19 13:00:00,51.8,51.82,51.79,51.81,80385.0,49.7035,49.7227,49.6939,49.7131,80385.0
2024-07-19 13:30:00,51.81,51.82,51.8,51.8,23976.0,49.7131,49.7227,49.7035,49.7035,23976.0
2024-07-19 14:00:00,51.8,51.81,51.76,51.77,56132.0,49.7035,49.7131,49.6651,49.6747,56132.0
2024-07-19 14:30:00,51.77,51.78,51.76,51.77,33786.0,49.6747,49.6843,49.6651,49.6747,33786.0
2024-07-19 15:00:00,51.77,51.78,51.76,51.77,27421.0,49.6747,49.6843,49.6651,49.6747,27421.0
2024-07-19 15:30:00,51.77,51.78,51.75,51.78,58467.0,49.6747,49.6843,49.6555,49.6843,58467.0
2024-07-22 09:30:00,51.86,51.88,51.85,51.86,34995.0,49.7611,49.7803,49.7515,49.7611,34995.0
2024-07-22 10:00:00,51.86,51.9,51.86,51.89,22122.0,49.7611,49.7995,49.7611,49.7899,22122.0
2024-07-22 10:30:00,51.89,51.91,51.88,51.89,44698.0,49.7899,49.8091,49.7803,49.7899,44698.0
2024-07-22 11:00:00,51.89,51.9,51.81,51.82,57255.0,49.7899,49.7995,49.7131,49.7227,57255.0
2024-07-22 11:30:00,51.81,51.81,51.74,51.76,119206.0,49.7131,49.7131,49.6459,49.6651,119206.0
2024-07-22 12:00:00,51.77,51.78,51.73,51.74,55044.0,49.6747,49.6843,49.6363,49.6459,55044.0
2024-07-22 12:30:00,51.74,51.77,51.73,51.75,87433.0,49.6459,49.6747,49.6363,49.6555,87433.0
2024-07-22 13:00:00,51.76,51.79,51.75,51.78,52792.0,49.6651,49.6939,49.6555,49.6843,52792.0
2024-07-22 13:30:00,51.79,51.8,51.78,51.8,24416.0,49.6939,49.7035,49.6843,49.7035,24416.0
2024-07-22 14:00:00,51.8,51.8,51.77,51.79,26701.0,49.7035,49.7035,49.6747,49.6939,26701.0
2024-07-22 14:30:00,51.79,51.8,51.78,51.79,93848.0,49.6939,49.7035,49.6843,49.6939,93848.0
2024-07-22 15:00:00,51.78,51.8,51.77,51.8,51543.0,49.6843,49.7035,49.6747,49.7035,51543.0
2024-07-22 15:30:00,51.8,51.81,51.79,51.8,80770.0,49.7035,49.7131,49.6939,49.7035,80770.0
2024-07-23 09:30:00,51.82,51.85,51.78,51.85,94321.0,49.7227,49.7515,49.6843,49.7515,94321.0
2024-07-23 10:00:00,51.85,51.89,51.84,51.89,208289.0,49.7515,49.7899,49.7419,49.7899,208289.0
2024-07-23 10:30:00,51.89,51.89,51.85,51.86,480202.0,49.7899,49.7899,49.7515,49.7611,480202.0
2024-07-23 11:00:00,51.86,51.87,51.84,51.87,74520.0,49.7611,49.7707,49.7419,49.7707,74520.0
2024-07-23 11:30:00,51.87,51.89,51.86,51.88,74599.0,49.7707,49.7899,49.7611,49.7803,74599.0
2024-07-23 12:00:00,51.89,51.89,51.87,51.88,612297.0,49.7899,49.7899,49.7707,49.7803,612297.0
2024-07-23 12:30:00,51.88,51.88,51.85,51.86,95061.0,49.7803,49.7803,49.7515,49.7611,95061.0
2024-07-23 13:00:00,51.86,51.9,51.85,51.87,60492.0,49.7611,49.7995,49.7515,49.7707,60492.0
2024-07-23 13:30:00,51.87,51.87,51.83,51.85,304693.0,49.7707,49.7707,49.7323,49.7515,304693.0
2024-07-23 14:00:00,51.85,51.85,51.82,51.83,111534.0,49.7515,49.7515,49.7227,49.7323,111534.0
2024-07-23 14:30:00,51.83,51.84,51.81,51.84,518215.0,49.7323,49.7419,49.7131,49.7419,518215.0
2024-07-23 15:00:00,51.84,51.84,51.82,51.83,191512.0,49.7419,49.7419,49.7227,49.7323,191512.0
2024-07-23 15:30:00,51.83,51.83,51.8,51.8,128306.0,49.7323,49.7323,49.7035,49.7035,128306.0
2024-07-24 09:30:00,51.82,51.91,51.79,51.8,117524.0,49.7227,49.8091,49.6939,49.7035,117524.0
2024-07-24 10:00:00,51.81,51.86,51.8,51.86,79445.0,49.7131,49.7611,49.7035,49.7611,79445.0
2024-07-24 10:30:00,51.86,51.89,51.82,51.88,144132.0,49.7611,49.7899,49.7227,49.7803,144132.0
2024-07-24 11:00:00,51.88,51.89,51.86,51.87,106148.0,49.7803,49.7899,49.7611,49.7707,106148.0
2024-07-24 11:30:00,51.87,51.87,51.84,51.84,58807.0,49.7707,49.7707,49.7419,49.7419,58807.0
2024-07-24 12:00:00,51.84,51.84,51.81,51.82,169460.0,49.7419,49.7419,49.7131,49.7227,169460.0
2024-07-24 12:30:00,51.81,51.83,51.8,51.82,228772.0,49.7131,49.7323,49.7035,49.7227,228772.0
2024-07-24 13:00:00,51.82,51.83,51.76,51.77,136107.0,49.7227,49.7323,49.6651,49.6747,136107.0
2024-07-24 13:30:00,51.77,51.78,51.72,51.73,106711.0,49.6747,49.6843,49.6267,49.6363,106711.0
2024-07-24 14:00:00,51.73,51.73,51.67,51.7,243382.0,49.6363,49.6363,49.5788,49.6076,243382.0
2024-07-24 14:30:00,51.7,51.71,51.67,51.67,272445.0,49.6076,49.6172,49.5788,49.5788,272445.0
2024-07-24 15:00:00,51.67,51.69,51.65,51.68,119433.0,49.5788,49.598,49.5596,49.5884,119433.0
2024-07-24 15:30:00,51.69,51.69,51.62,51.63,186799.0,49.598,49.598,49.5308,49.5404,186799.0
2024-07-25 09:30:00,51.7,51.79,51.7,51.79,164617.0,49.6076,49.6939,49.6076,49.6939,164617.0
2024-07-25 10:00:00,51.79,51.84,51.78,51.83,112466.0,49.6939,49.7419,49.6843,49.7323,112466.0
2024-07-25 10:30:00,51.83,51.84,51.8,51.82,62226.0,49.7323,49.7419,49.7035,49.7227,62226.0
2024-07-25 11:00:00,51.82,51.84,51.8,51.83,130069.0,49.7227,49.7419,49.7035,49.7323,130069.0
2024-07-25 11:30:00,51.83,51.84,51.81,51.83,85855.0,49.7323,49.7419,49.7131,49.7323,85855.0
2024-07-25 12:00:00,51.82,51.83,51.79,51.81,149906.0,49.7227,49.7323,49.6939,49.7131,149906.0
2024-07-25 12:30:00,51.8,51.82,51.8,51.82,36270.0,49.7035,49.7227,49.7035,49.7227,36270.0
2024-07-25 13:00:00,51.81,51.85,51.77,51.77,135075.0,49.7131,49.7515,49.6747,49.6747,135075.0
2024-07-25 13:30:00,51.78,51.78,51.74,51.75,45731.0,49.6843,49.6843,49.6459,49.6555,45731.0
2024-07-25 14:00:00,51.75,51.75,51.73,51.75,79398.0,49.6555,49.6555,49.6363,49.6555,79398.0
2024-07-25 14:30:00,51.75,51.76,51.73,51.74,249409.0,49.6555,49.6651,49.6363,49.6459,249409.0
2024-07-25 15:00:00,51.73,51.75,51.72,51.75,118604.0,49.6363,49.6555,49.6267,49.6555,118604.0
2024-07-25 15:30:00,51.75,51.76,51.74,51.76,121667.0,49.6555,49.6651,49.6459,49.6651,121667.0
2024-07-26 09:30:00,52.0,52.0,51.94,51.98,93484.0,49.8954,49.8954,49.8378,49.8762,93484.0
2024-07-26 10:00:00,51.97,51.99,51.94,51.98,55472.0,49.8666,49.8858,49.8378,49.8762,55472.0
2024-07-26 10:30:00,51.97,51.99,51.95,51.96,141162.0,49.8666,49.8858,49.8474,49.857,141162.0
2024-07-26 11:00:00,51.96,51.96,51.9,51.94,73641.0,49.857,49.857,49.7995,49.8378,73641.0
2024-07-26 11:30:00,51.94,51.96,51.93,51.95,83858.0,49.8378,49.857,49.8282,49.8474,83858.0
2024-07-26 12:00:00,51.96,51.97,51.95,51.97,76300.0,49.857,49.8666,49.8474,49.8666,76300.0
2024-07-26 12:30:00,51.97,51.98,51.95,51.97,104796.0,49.8666,49.8762,49.8474,49.8666,104796.0
2024-07-26 13:00:00,51.96,51.97,51.95,51.96,51367.0,49.857,49.8666,49.8474,49.857,51367.0
2024-07-26 13:30:00,51.96,51.98,51.94,51.98,194191.0,49.857,49.8762,49.8378,49.8762,194191.0
2024-07-26 14:00:00,51.98,51.98,51.95,51.97,145650.0,49.8762,49.8762,49.8474,49.8666,145650.0
2024-07-26 14:30:00,51.97,51.98,51.96,51.97,210355.0,49.8666,49.8762,49.857,49.8666,210355.0
2024-07-26 15:00:00,51.97,52.01,51.96,52.0,187708.0,49.8666,49.905,49.857,49.8954,187708.0
2024-07-26 15:30:00,52.01,52.01,51.97,51.98,74045.0,49.905,49.905,49.8666,49.8762,74045.0
2024-07-29 09:30:00,52.08,52.12,52.03,52.04,59901.0,49.9722,50.0106,49.9242,49.9338,59901.0
2024-07-29 10:00:00,52.05,52.06,52.02,52.02,73321.0,49.9434,49.953,49.9146,49.9146,73321.0
2024-07-29 10:30:00,52.02,52.02,51.99,52.0,156597.0,49.9146,49.9146,49.8858,49.8954,156597.0
2024-07-29 11:00:00,52.0,52.04,51.99,52.03,122023.0,49.8954,49.9338,49.8858,49.9242,122023.0
2024-07-29 11:30:00,52.04,52.06,52.02,52.05,136307.0,49.9338,49.953,49.9146,49.9434,136307.0
2024-07-29 12:00:00,52.05,52.06,52.03,52.05,130582.0,49.9434,49.953,49.9242,49.9434,130582.0
2024-07-29 12:30:00,52.06,52.08,52.05,52.08,60519.0,49.953,49.9722,49.9434,49.9722,60519.0
2024-07-29 13:00:00,52.08,52.08,52.06,52.06,49773.0,49.9722,49.9722,49.953,49.953,49773.0
2024-07-29 13:30:00,52.07,52.07,52.05,52.05,42542.0,49.9626,49.9626,49.9434,49.9434,42542.0
2024-07-29 14:00:00,52.05,52.07,52.04,52.07,94695.0,49.9434,49.9626,49.9338,49.9626,94695.0
2024-07-29 14:30:00,52.07,52.08,52.05,52.07,196806.0,49.9626,49.9722,49.9434,49.9626,196806.0
2024-07-29 15:00:00,52.07,52.1,52.06,52.1,145917.0,49.9626,49.9914,49.953,49.9914,145917.0
2024-07-29 15:30:00,52.1,52.1,52.07,52.08,168320.0,49.9914,49.9914,49.9626,49.9722,168320.0
2024-07-30 09:30:00,52.17,52.17,52.07,52.11,98100.0,50.0585,50.0585,49.9626,50.001,98100.0
2024-07-30 10:00:00,52.1,52.1,52.01,52.05,52685.0,49.9914,49.9914,49.905,49.9434,52685.0
2024-07-30 10:30:00,52.04,52.07,52.03,52.07,40652.0,49.9338,49.9626,49.9242,49.9626,40652.0
2024-07-30 11:00:00,52.07,52.07,52.03,52.05,46657.0,49.9626,49.9626,49.9242,49.9434,46657.0
2024-07-30 11:30:00,52.05,52.07,52.03,52.05,57140.0,49.9434,49.9626,49.9242,49.9434,57140.0
2024-07-30 12:00:00,52.06,52.07,52.05,52.07,78481.0,49.953,49.9626,49.9434,49.9626,78481.0
2024-07-30 12:30:00,52.07,52.12,52.06,52.11,138390.0,49.9626,50.0106,49.953,50.001,138390.0
2024-07-30 13:00:00,52.11,52.14,52.09,52.11,120770.0,50.001,50.0297,49.9818,50.001,120770.0
2024-07-30 13:30:00,52.11,52.12,52.1,52.12,95366.0,50.001,50.0106,49.9914,50.0106,95366.0
2024-07-30 14:00:00,52.12,52.14,52.11,52.14,117608.0,50.0106,50.0297,50.001,50.0297,117608.0
2024-07-30 14:30:00,52.14,52.14,52.1,52.13,132109.0,50.0297,50.0297,49.9914,50.0202,132109.0
2024-07-30 15:00:00,52.12,52.13,52.11,52.13,110003.0,50.0106,50.0202,50.001,50.0202,110003.0
2024-07-30 15:30:00,52.13,52.14,52.11,52.12,192555.0,50.0202,50.0297,50.001,50.0106,192555.0
2024-07-31 09:30:00,52.26,52.31,52.26,52.29,93689.0,50.1449,50.1929,50.1449,50.1737,93689.0
2024-07-31 10:00:00,52.29,52.31,52.27,52.3,87988.0,50.1737,50.1929,50.1545,50.1833,87988.0
2024-07-31 10:30:00,52.3,52.3,52.22,52.25,152974.0,50.1833,50.1833,50.1065,50.1353,152974.0
2024-07-31 11:00:00,52.25,52.27,52.24,52.27,113480.0,50.1353,50.1545,50.1257,50.1545,113480.0
2024-07-31 11:30:00,52.26,52.27,52.24,52.27,79630.0,50.1449,50.1545,50.1257,50.1545,79630.0
2024-07-31 12:00:00,52.27,52.27,52.25,52.26,84042.0,50.1545,50.1545,50.1353,50.1449,84042.0
2024-07-31 12:30:00,52.26,52.28,52.25,52.26,145101.0,50.1449,50.1641,50.1353,50.1449,145101.0
2024-07-31 13:00:00,52.26,52.26,52.22,52.23,62383.0,50.1449,50.1449,50.1065,50.1161,62383.0
2024-07-31 13:30:00,52.22,52.27,52.21,52.27,73576.0,50.1065,50.1545,50.0969,50.1545,73576.0
2024-07-31 14:00:00,52.2,52.22,52.16,52.21,244845.0,50.0873,50.1065,50.0489,50.0969,244845.0
2024-07-31 14:30:00,52.21,52.29,52.19,52.27,122883.0,50.0969,50.1737,50.0777,50.1545,122883.0
2024-07-31 15:00:00,52.26,52.36,52.26,52.33,171341.0,50.1449,50.2408,50.1449,50.2121,171341.0
2024-07-31 15:30:00,52.33,52.4,52.32,52.4,351629.0,50.2121,50.2792,50.2025,50.2792,351629.0
2024-08-01 09:30:00,52.34,52.37,52.28,52.34,129417.0,50.4066,50.4355,50.3488,50.4066,129417.0
2024-08-01 10:00:00,52.35,52.43,52.35,52.41,182566.0,50.4162,50.4933,50.4162,50.474,182566.0
2024-08-01 10:30:00,52.41,52.44,52.39,52.43,84567.0,50.474,50.5029,50.4548,50.4933,84567.0
2024-08-01 11:00:00,52.43,52.43,52.31,52.32,152371.0,50.4933,50.4933,50.3777,50.3874,152371.0
2024-08-01 11:30:00,52.32,52.35,52.31,52.35,274712.0,50.3874,50.4162,50.3777,50.4162,274712.0
2024-08-01 12:00:00,52.35,52.41,52.34,52.4,210278.0,50.4162,50.474,50.4066,50.4644,210278.0
2024-08-01 12:30:00,52.41,52.41,52.33,52.35,154360.0,50.474,50.474,50.397,50.4162,154360.0
2024-08-01 13:00:00,52.35,52.36,52.32,52.34,91750.0,50.4162,50.4259,50.3874,50.4066,91750.0
2024-08-01 13:30:00,52.33,52.35,52.32,52.34,169947.0,50.397,50.4162,50.3874,50.4066,169947.0
2024-08-01 14:00:00,52.34,52.37,52.33,52.34,173050.0,50.4066,50.4355,50.397,50.4066,173050.0
2024-08-01 14:30:00,52.33,52.37,52.31,52.35,641109.0,50.397,50.4355,50.3777,50.4162,641109.0
2024-08-01 15:00:00,52.34,52.38,52.33,52.38,142897.0,50.4066,50.4451,50.397,50.4451,142897.0
2024-08-01 15:30:00,52.37,52.38,52.34,52.37,222126.0,50.4355,50.4451,50.4066,50.4355,222126.0
2024-08-02 09:30:00,52.71,52.71,52.63,52.68,200909.0,50.7629,50.7629,50.6859,50.7341,200909.0
2024-08-02 10:00:00,52.67,52.76,52.67,52.7,207597.0,50.7244,50.8111,50.7244,50.7533,207597.0
2024-08-02 10:30:00,52.7,52.73,52.68,52.7,117518.0,50.7533,50.7822,50.7341,50.7533,117518.0
2024-08-02 11:00:00,52.71,52.73,52.65,52.71,49376.0,50.7629,50.7822,50.7052,50.7629,49376.0
2024-08-02 11:30:00,52.71,52.76,52.7,52.72,88404.0,50.7629,50.8111,50.7533,50.7726,88404.0
2024-08-02 12:00:00,52.72,52.74,52.65,52.7,72092.0,50.7726,50.7918,50.7052,50.7533,72092.0
2024-08-02 12:30:00,52.69,52.77,52.69,52.75,66531.0,50.7437,50.8207,50.7437,50.8015,66531.0
2024-08-02 13:00:00,52.75,52.77,52.71,52.73,38928.0,50.8015,50.8207,50.7629,50.7822,38928.0
2024-08-02 13:30:00,52.74,52.76,52.72,52.73,33915.0,50.7918,50.8111,50.7726,50.7822,33915.0
2024-08-02 14:00:00,52.73,52.8,52.72,52.8,158752.0,50.7822,50.8496,50.7726,50.8496,158752.0
2024-08-02 14:30:00,52.79,52.82,52.77,52.82,66497.0,50.84,50.8689,50.8207,50.8689,66497.0
2024-08-02 15:00:00,52.8,52.81,52.76,52.8,65448.0,50.8496,50.8593,50.8111,50.8496,65448.0
2024-08-02 15:30:00,52.79,52.82,52.78,52.8,354332.0,50.84,50.8689,50.8304,50.8496,354332.0
2024-08-05 09:30:00,52.82,52.85,52.72,52.8,167435.0,50.8689,50.8978,50.7726,50.8496,167435.0
2024-08-05 10:00:00,52.79,52.79,52.61,52.65,256787.0,50.84,50.84,50.6666,50.7052,256787.0
2024-08-05 10:30:00,52.65,52.72,52.61,52.71,227356.0,50.7052,50.7726,50.6666,50.7629,227356.0
2024-08-05 11:00:00,52.71,52.73,52.58,52.61,161756.0,50.7629,50.7822,50.6377,50.6666,161756.0
2024-08-05 11:30:00,52.61,52.65,52.57,52.64,158233.0,50.6666,50.7052,50.6281,50.6955,158233.0
2024-08-05 12:00:00,52.65,52.66,52.53,52.57,160350.0,50.7052,50.7148,50.5896,50.6281,160350.0
2024-08-05 12:30:00,52.57,52.65,52.57,52.63,152652.0,50.6281,50.7052,50.6281,50.6859,152652.0
2024-08-05 13:00:00,52.63,52.68,52.61,52.65,127231.0,50.6859,50.7341,50.6666,50.7052,127231.0
2024-08-05 13:30:00,52.66,52.66,52.61,52.65,189928.0,50.7148,50.7148,50.6666,50.7052,189928.0
2024-08-05 14:00:00,52.65,52.68,52.61,52.65,141219.0,50.7052,50.7341,50.6666,50.7052,141219.0
2024-08-05 14:30:00,52.65,52.69,52.59,52.62,238125.0,50.7052,50.7437,50.6474,50.6763,238125.0
2024-08-05 15:00:00,52.63,52.7,52.63,52.66,243729.0,50.6859,50.7533,50.6859,50.7148,243729.0
2024-08-05 15:30:00,52.66,52.73,52.65,52.66,212337.0,50.7148,50.7822,50.7052,50.7148,212337.0
2024-08-06 09:30:00,52.61,52.62,52.55,52.58,132802.0,50.6666,50.6763,50.6089,50.6377,132802.0
2024-08-06 10:00:00,52.58,52.6,52.56,52.59,83429.0,50.6377,50.657,50.6185,50.6474,83429.0
2024-08-06 10:30:00,52.58,52.6,52.53,52.57,60776.0,50.6377,50.657,50.5896,50.6281,60776.0
2024-08-06 11:00:00,52.57,52.57,52.54,52.55,92702.0,50.6281,50.6281,50.5992,50.6089,92702.0
2024-08-06 11:30:00,52.56,52.56,52.49,52.54,495347.0,50.6185,50.6185,50.5511,50.5992,495347.0
2024-08-06 12:00:00,52.54,52.55,52.51,52.52,186084.0,50.5992,50.6089,50.5703,50.58,186084.0
2024-08-06 12:30:00,52.51,52.54,52.5,52.53,122930.0,50.5703,50.5992,50.5607,50.5896,122930.0
2024-08-06 13:00:00,52.53,52.54,52.49,52.51,169814.0,50.5896,50.5992,50.5511,50.5703,169814.0
2024-08-06 13:30:00,52.52,52.53,52.47,52.48,180870.0,50.58,50.5896,50.5318,50.5414,180870.0
2024-08-06 14:00:00,52.47,52.54,52.46,52.54,190628.0,50.5318,50.5992,50.5222,50.5992,190628.0
2024-08-06 14:30:00,52.54,52.56,52.51,52.51,49665.0,50.5992,50.6185,50.5703,50.5703,49665.0
2024-08-06 15:00:00,52.51,52.51,52.47,52.49,149137.0,50.5703,50.5703,50.5318,50.5511,149137.0
2024-08-06 15:30:00,52.49,52.5,52.44,52.44,635899.0,50.5511,50.5607,50.5029,50.5029,635899.0
2024-08-07 09:30:00,52.43,52.44,52.37,52.44,87434.0,50.4933,50.5029,50.4355,50.5029,87434.0
2024-08-07 10:00:00,52.43,52.48,52.43,52.47,215271.0,50.4933,50.5414,50.4933,50.5318,215271.0
2024-08-07 10:30:00,52.46,52.48,52.43,52.44,157553.0,50.5222,50.5414,50.4933,50.5029,157553.0
2024-08-07 11:00:00,52.45,52.45,52.4,52.42,115850.0,50.5126,50.5126,50.4644,50.4837,115850.0
2024-08-07 11:30:00,52.41,52.44,52.41,52.43,171354.0,50.474,50.5029,50.474,50.4933,171354.0
2024-08-07 12:00:00,52.42,52.43,52.4,52.41,133411.0,50.4837,50.4933,50.4644,50.474,133411.0
2024-08-07 12:30:00,52.41,52.44,52.4,52.42,100683.0,50.474,50.5029,50.4644,50.4837,100683.0
2024-08-07 13:00:00,52.42,52.44,52.31,52.33,197578.0,50.4837,50.5029,50.3777,50.397,197578.0
2024-08-07 13:30:00,52.34,52.34,52.31,52.34,66723.0,50.4066,50.4066,50.3777,50.4066,66723.0
2024-08-07 14:00:00,52.33,52.35,52.28,52.29,124831.0,50.397,50.4162,50.3488,50.3585,124831.0
2024-08-07 14:30:00,52.29,52.29,52.22,52.25,189492.0,50.3585,50.3585,50.291,50.3199,189492.0
2024-08-07 15:00:00,52.26,52.3,52.24,52.29,188072.0,50.3296,50.3681,50.3103,50.3585,188072.0
2024-08-07 15:30:00,52.29,52.31,52.26,52.28,733254.0,50.3585,50.3777,50.3296,50.3488,733254.0
2024-08-08 09:30:00,52.24,52.27,52.2,52.27,68944.0,50.3103,50.3392,50.2718,50.3392,68944.0
2024-08-08 10:00:00,52.27,52.29,52.25,52.26,61027.0,50.3392,50.3585,50.3199,50.3296,61027.0
2024-08-08 10:30:00,52.26,52.28,52.23,52.28,78778.0,50.3296,50.3488,50.3007,50.3488,78778.0
2024-08-08 11:00:00,52.27,52.31,52.26,52.28,71363.0,50.3392,50.3777,50.3296,50.3488,71363.0
2024-08-08 11:30:00,52.29,52.31,52.28,52.3,35916.0,50.3585,50.3777,50.3488,50.3681,35916.0
2024-08-08 12:00:00,52.29,52.31,52.26,52.27,58293.0,50.3585,50.3777,50.3296,50.3392,58293.0
2024-08-08 12:30:00,52.27,52.27,52.24,52.26,122980.0,50.3392,50.3392,50.3103,50.3296,122980.0
2024-08-08 13:00:00,52.26,52.27,52.19,52.26,133536.0,50.3296,50.3392,50.2622,50.3296,133536.0
2024-08-08 13:30:00,52.26,52.26,52.23,52.23,93805.0,50.3296,50.3296,50.3007,50.3007,93805.0
2024-08-08 14:00:00,52.24,52.29,52.22,52.29,143034.0,50.3103,50.3585,50.291,50.3585,143034.0
2024-08-08 14:30:00,52.29,52.32,52.28,52.3,138785.0,50.3585,50.3874,50.3488,50.3681,138785.0
2024-08-08 15:00:00,52.3,52.3,52.28,52.29,70478.0,50.3681,50.3681,50.3488,50.3585,70478.0
2024-08-08 15:30:00,52.3,52.31,52.28,52.28,138809.0,50.3681,50.3777,50.3488,50.3488,138809.0
2024-08-09 09:30:00,52.55,52.55,52.45,52.48,84614.0,50.6089,50.6089,50.5126,50.5414,84614.0
2024-08-09 10:00:00,52.48,52.51,52.47,52.48,78722.0,50.5414,50.5703,50.5318,50.5414,78722.0
2024-08-09 10:30:00,52.5,52.5,52.46,52.46,124972.0,50.5607,50.5607,50.5222,50.5222,124972.0
2024-08-09 11:00:00,52.47,52.52,52.46,52.52,33437.0,50.5318,50.58,50.5222,50.58,33437.0
2024-08-09 11:30:00,52.51,52.52,52.48,52.49,87325.0,50.5703,50.58,50.5414,50.5511,87325.0
2024-08-09 12:00:00,52.49,52.49,52.47,52.49,43914.0,50.5511,50.5511,50.5318,50.5511,43914.0
2024-08-09 12:30:00,52.48,52.51,52.48,52.49,148272.0,50.5414,50.5703,50.5414,50.5511,148272.0
2024-08-09 13:00:00,52.48,52.5,52.47,52.48,58036.0,50.5414,50.5607,50.5318,50.5414,58036.0
2024-08-09 13:30:00,52.5,52.51,52.47,52.48,110091.0,50.5607,50.5703,50.5318,50.5414,110091.0
2024-08-09 14:00:00,52.48,52.49,52.46,52.46,107346.0,50.5414,50.5511,50.5222,50.5222,107346.0
2024-08-09 14:30:00,52.47,52.5,52.46,52.5,157756.0,50.5318,50.5607,50.5222,50.5607,157756.0
2024-08-09 15:00:00,52.49,52.49,52.46,52.47,70475.0,50.5511,50.5511,50.5222,50.5318,70475.0
2024-08-09 15:30:00,52.47,52.48,52.46,52.47,101757.0,50.5318,50.5414,50.5222,50.5318,101757.0
2024-08-12 09:30:00,52.46,52.5,52.41,52.5,83373.0,50.5222,50.5607,50.474,50.5607,83373.0
2024-08-12 10:00:00,52.5,52.53,52.48,52.5,81400.0,50.5607,50.5896,50.5414,50.5607,81400.0
2024-08-12 10:30:00,52.5,52.52,52.46,52.48,157400.0,50.5607,50.58,50.5222,50.5414,157400.0
2024-08-12 11:00:00,52.48,52.54,52.47,52.54,136067.0,50.5414,50.5992,50.5318,50.5992,136067.0
2024-08-12 11:30:00,52.54,52.57,52.51,52.57,115160.0,50.5992,50.6281,50.5703,50.6281,115160.0
2024-08-12 12:00:00,52.56,52.6,52.56,52.6,50030.0,50.6185,50.657,50.6185,50.657,50030.0
2024-08-12 12:30:00,52.59,52.6,52.55,52.58,132675.0,50.6474,50.657,50.6089,50.6377,132675.0
2024-08-12 13:00:00,52.58,52.6,52.56,52.59,88227.0,50.6377,50.657,50.6185,50.6474,88227.0
2024-08-12 13:30:00,52.58,52.62,52.58,52.6,91057.0,50.6377,50.6763,50.6377,50.657,91057.0
2024-08-12 14:00:00,52.59,52.63,52.58,52.59,72137.0,50.6474,50.6859,50.6377,50.6474,72137.0
2024-08-12 14:30:00,52.59,52.6,52.58,52.59,117352.0,50.6474,50.657,50.6377,50.6474,117352.0
2024-08-12 15:00:00,52.58,52.58,52.55,52.57,245087.0,50.6377,50.6377,50.6089,50.6281,245087.0
2024-08-12 15:30:00,52.57,52.59,52.55,52.59,291938.0,50.6281,50.6474,50.6089,50.6474,291938.0
2024-08-13 09:30:00,52.78,52.78,52.73,52.75,106482.0,50.8304,50.8304,50.7822,50.8015,106482.0
2024-08-13 10:00:00,52.75,52.76,52.73,52.73,223115.0,50.8015,50.8111,50.7822,50.7822,223115.0
2024-08-13 10:30:00,52.73,52.79,52.72,52.79,315342.0,50.7822,50.84,50.7726,50.84,315342.0
2024-08-13 11:00:00,52.79,52.79,52.76,52.78,232891.0,50.84,50.84,50.8111,50.8304,232891.0
2024-08-13 11:30:00,52.78,52.78,52.74,52.77,233853.0,50.8304,50.8304,50.7918,50.8207,233853.0
2024-08-13 12:00:00,52.77,52.81,52.76,52.79,165175.0,50.8207,50.8593,50.8111,50.84,165175.0
2024-08-13 12:30:00,52.79,52.84,52.78,52.83,129319.0,50.84,50.8881,50.8304,50.8785,129319.0
2024-08-13 13:00:00,52.83,52.84,52.82,52.84,89014.0,50.8785,50.8881,50.8689,50.8881,89014.0
2024-08-13 13:30:00,52.84,52.84,52.81,52.83,79591.0,50.8881,50.8881,50.8593,50.8785,79591.0
2024-08-13 14:00:00,52.83,52.85,52.82,52.84,156361.0,50.8785,50.8978,50.8689,50.8881,156361.0
2024-08-13 14:30:00,52.84,52.86,52.83,52.86,130145.0,50.8881,50.9074,50.8785,50.9074,130145.0
2024-08-13 15:00:00,52.86,52.86,52.83,52.85,218956.0,50.9074,50.9074,50.8785,50.8978,218956.0
2024-08-13 15:30:00,52.85,52.85,52.82,52.84,243775.0,50.8978,50.8978,50.8689,50.8881,243775.0
2024-08-14 09:30:00,52.82,52.96,52.82,52.95,63403.0,50.8689,51.0037,50.8689,50.9941,63403.0
2024-08-14 10:00:00,52.96,53.0,52.95,52.97,129075.0,51.0037,51.0422,50.9941,51.0133,129075.0
2024-08-14 10:30:00,52.97,52.99,52.96,52.96,129714.0,51.0133,51.0326,51.0037,51.0037,129714.0
2024-08-14 11:00:00,52.97,53.01,52.97,53.0,80100.0,51.0133,51.0519,51.0133,51.0422,80100.0
2024-08-14 11:30:00,53.0,53.0,52.98,53.0,330377.0,51.0422,51.0422,51.023,51.0422,330377.0
2024-08-14 12:00:00,53.0,53.0,52.97,52.98,77664.0,51.0422,51.0422,51.0133,51.023,77664.0
2024-08-14 12:30:00,52.98,53.01,52.97,52.98,104489.0,51.023,51.0519,51.0133,51.023,104489.0
2024-08-14 13:00:00,52.98,52.99,52.96,52.97,106830.0,51.023,51.0326,51.0037,51.0133,106830.0
2024-08-14 13:30:00,52.96,52.98,52.96,52.98,106179.0,51.0037,51.023,51.0037,51.023,106179.0
2024-08-14 14:00:00,52.98,52.98,52.95,52.96,17019.0,51.023,51.023,50.9941,51.0037,17019.0
2024-08-14 14:30:00,52.95,53.0,52.95,53.0,94150.0,50.9941,51.0422,50.9941,51.0422,94150.0
2024-08-14 15:00:00,52.99,53.0,52.96,52.97,38907.0,51.0326,51.0422,51.0037,51.0133,38907.0
2024-08-14 15:30:00,52.98,52.98,52.94,52.94,69257.0,51.023,51.023,50.9845,50.9845,69257.0
2024-08-15 09:30:00,52.66,52.7,52.65,52.69,64684.0,50.7148,50.7533,50.7052,50.7437,64684.0
2024-08-15 10:00:00,52.69,52.77,52.69,52.77,59875.0,50.7437,50.8207,50.7437,50.8207,59875.0
2024-08-15 10:30:00,52.76,52.77,52.73,52.74,75105.0,50.8111,50.8207,50.7822,50.7918,75105.0
2024-08-15 11:00:00,52.75,52.75,52.72,52.72,35253.0,50.8015,50.8015,50.7726,50.7726,35253.0
2024-08-15 11:30:00,52.73,52.75,52.72,52.75,42352.0,50.7822,50.8015,50.7726,50.8015,42352.0
2024-08-15 12:00:00,52.74,52.77,52.73,52.73,159064.0,50.7918,50.8207,50.7822,50.7822,159064.0
2024-08-15 12:30:00,52.74,52.74,52.71,52.73,17406.0,50.7918,50.7918,50.7629,50.7822,17406.0
2024-08-15 13:00:00,52.73,52.75,52.71,52.75,76059.0,50.7822,50.8015,50.7629,50.8015,76059.0
2024-08-15 13:30:00,52.74,52.76,52.73,52.76,26073.0,50.7918,50.8111,50.7822,50.8111,26073.0
2024-08-15 14:00:00,52.75,52.78,52.74,52.78,46088.0,50.8015,50.8304,50.7918,50.8304,46088.0
2024-08-15 14:30:00,52.77,52.77,52.76,52.77,22141.0,50.8207,50.8207,50.8111,50.8207,22141.0
2024-08-15 15:00:00,52.77,52.78,52.76,52.77,116047.0,50.8207,50.8304,50.8111,50.8207,116047.0
2024-08-15 15:30:00,52.77,52.79,52.75,52.78,137851.0,50.8207,50.84,50.8015,50.8304,137851.0
2024-08-16 09:30:00,52.85,52.86,52.81,52.85,85552.0,50.8978,50.9074,50.8593,50.8978,85552.0
2024-08-16 10:00:00,52.85,52.87,52.82,52.83,229095.0,50.8978,50.917,50.8689,50.8785,229095.0
2024-08-16 10:30:00,52.83,52.85,52.81,52.84,589300.0,50.8785,50.8978,50.8593,50.8881,589300.0
2024-08-16 11:00:00,52.84,52.85,52.77,52.78,77927.0,50.8881,50.8978,50.8207,50.8304,77927.0
2024-08-16 11:30:00,52.78,52.83,52.76,52.83,57851.0,50.8304,50.8785,50.8111,50.8785,57851.0
2024-08-16 12:00:00,52.83,52.84,52.81,52.84,39916.0,50.8785,50.8881,50.8593,50.8881,39916.0
2024-08-16 12:30:00,52.85,52.88,52.83,52.87,52770.0,50.8978,50.9267,50.8785,50.917,52770.0
2024-08-16 13:00:00,52.87,52.89,52.86,52.88,103251.0,50.917,50.9363,50.9074,50.9267,103251.0
2024-08-16 13:30:00,52.89,52.89,52.87,52.87,36211.0,50.9363,50.9363,50.917,50.917,36211.0
2024-08-16 14:00:00,52.87,52.88,52.85,52.87,180613.0,50.917,50.9267,50.8978,50.917,180613.0
2024-08-16 14:30:00,52.87,52.9,52.86,52.88,104441.0,50.917,50.9459,50.9074,50.9267,104441.0
2024-08-16 15:00:00,52.88,52.89,52.87,52.89,47133.0,50.9267,50.9363,50.917,50.9363,47133.0
2024-08-16 15:30:00,52.89,52.92,52.88,52.91,219788.0,50.9363,50.9652,50.9267,50.9556,219788.0
2024-08-19 09:30:00,52.89,52.93,52.87,52.93,98533.0,50.9363,50.9748,50.917,50.9748,98533.0
2024-08-19 10:00:00,52.93,52.94,52.89,52.93,174084.0,50.9748,50.9845,50.9363,50.9748,174084.0
2024-08-19 10:30:00,52.93,52.96,52.92,52.96,52341.0,50.9748,51.0037,50.9652,51.0037,52341.0
2024-08-19 11:00:00,52.96,52.97,52.93,52.96,41033.0,51.0037,51.0133,50.9748,51.0037,41033.0
2024-08-19 11:30:00,52.97,53.02,52.94,53.02,31656.0,51.0133,51.0615,50.9845,51.0615,31656.0
2024-08-19 12:00:00,53.01,53.02,52.99,52.99,51135.0,51.0519,51.0615,51.0326,51.0326,51135.0
2024-08-19 12:30:00,53.0,53.02,52.99,52.99,51545.0,51.0422,51.0615,51.0326,51.0326,51545.0
2024-08-19 13:00:00,53.0,53.01,52.98,53.0,57113.0,51.0422,51.0519,51.023,51.0422,57113.0
2024-08-19 13:30:00,53.0,53.01,52.98,53.0,73421.0,51.0422,51.0519,51.023,51.0422,73421.0
2024-08-19 14:00:00,53.01,53.02,52.99,53.01,84643.0,51.0519,51.0615,51.0326,51.0519,84643.0
2024-08-19 14:30:00,53.01,53.01,52.98,52.98,205690.0,51.0519,51.0519,51.023,51.023,205690.0
2024-08-19 15:00:00,52.98,53.0,52.97,53.0,167755.0,51.023,51.0422,51.0133,51.0422,167755.0
2024-08-19 15:30:00,53.0,53.0,52.97,52.97,202817.0,51.0422,51.0422,51.0133,51.0133,202817.0
2024-08-20 09:30:00,53.06,53.07,53.01,53.05,167422.0,51.1,51.1096,51.0519,51.0904,167422.0
2024-08-20 10:00:00,53.05,53.06,53.0,53.05,230966.0,51.0904,51.1,51.0422,51.0904,230966.0
2024-08-20 10:30:00,53.05,53.08,53.02,53.07,176329.0,51.0904,51.1193,51.0615,51.1096,176329.0
2024-08-20 11:00:00,53.07,53.07,53.04,53.05,109197.0,51.1096,51.1096,51.0808,51.0904,109197.0
2024-08-20 11:30:00,53.05,53.09,53.04,53.09,112232.0,51.0904,51.1289,51.0808,51.1289,112232.0
2024-08-20 12:00:00,53.08,53.1,53.07,53.09,95450.0,51.1193,51.1385,51.1096,51.1289,95450.0
2024-08-20 12:30:00,53.09,53.1,53.08,53.09,84494.0,51.1289,51.1385,51.1193,51.1289,84494.0
2024-08-20 13:00:00,53.09,53.09,53.06,53.09,107350.0,51.1289,51.1289,51.1,51.1289,107350.0
2024-08-20 13:30:00,53.09,53.09,53.06,53.07,117943.0,51.1289,51.1289,51.1,51.1096,117943.0
2024-08-20 14:00:00,53.07,53.09,53.06,53.09,136054.0,51.1096,51.1289,51.1,51.1289,136054.0
2024-08-20 14:30:00,53.09,53.09,53.07,53.08,61111.0,51.1289,51.1289,51.1096,51.1193,61111.0
2024-08-20 15:00:00,53.09,53.09,53.06,53.08,100917.0,51.1289,51.1289,51.1,51.1193,100917.0
2024-08-20 15:30:00,53.08,53.13,53.08,53.1,196967.0,51.1193,51.1674,51.1193,51.1385,196967.0
2024-08-21 09:30:00,53.17,53.19,53.15,53.19,74468.0,51.206,51.2252,51.1867,51.2252,74468.0
2024-08-21 10:00:00,53.18,53.24,53.07,53.18,178550.0,51.2156,51.2734,51.1096,51.2156,178550.0
2024-08-21 10:30:00,53.18,53.21,53.13,53.19,102021.0,51.2156,51.2445,51.1674,51.2252,102021.0
2024-08-21 11:00:00,53.19,53.24,53.18,53.2,87517.0,51.2252,51.2734,51.2156,51.2348,87517.0
2024-08-21 11:30:00,53.2,53.25,53.19,53.23,70737.0,51.2348,51.283,51.2252,51.2637,70737.0
2024-08-21 12:00:00,53.23,53.26,53.23,53.25,96147.0,51.2637,51.2926,51.2637,51.283,96147.0
2024-08-21 12:30:00,53.25,53.25,53.23,53.23,75523.0,51.283,51.283,51.2637,51.2637,75523.0
2024-08-21 13:00:00,53.23,53.26,53.22,53.26,105780.0,51.2637,51.2926,51.2541,51.2926,105780.0
2024-08-21 13:30:00,53.26,53.28,53.26,53.26,35218.0,51.2926,51.3119,51.2926,51.2926,35218.0
2024-08-21 14:00:00,53.27,53.31,53.27,53.31,63838.0,51.3023,51.3408,51.3023,51.3408,63838.0
2024-08-21 14:30:00,53.31,53.32,53.26,53.28,151255.0,51.3408,51.3504,51.2926,51.3119,151255.0
2024-08-21 15:00:00,53.28,53.28,53.22,53.23,47499.0,51.3119,51.3119,51.2541,51.2637,47499.0
2024-08-21 15:30:00,53.23,53.25,53.22,53.22,131333.0,51.2637,51.283,51.2541,51.2541,131333.0
2024-08-22 09:30:00,53.13,53.14,53.05,53.11,128138.0,51.1674,51.1771,51.0904,51.1482,128138.0
2024-08-22 10:00:00,53.12,53.12,53.04,53.05,213135.0,51.1578,51.1578,51.0808,51.0904,213135.0
2024-08-22 10:30:00,53.05,53.08,53.03,53.06,220709.0,51.0904,51.1193,51.0711,51.1,220709.0
2024-08-22 11:00:00,53.06,53.07,53.02,53.05,161775.0,51.1,51.1096,51.0615,51.0904,161775.0
2024-08-22 11:30:00,53.05,53.07,53.04,53.05,148664.0,51.0904,51.1096,51.0808,51.0904,148664.0
2024-08-22 12:00:00,53.05,53.06,53.01,53.02,112788.0,51.0904,51.1,51.0519,51.0615,112788.0
2024-08-22 12:30:00,53.02,53.02,52.99,53.0,142308.0,51.0615,51.0615,51.0326,51.0422,142308.0
2024-08-22 13:00:00,53.01,53.02,52.98,53.02,67666.0,51.0519,51.0615,51.023,51.0615,67666.0
2024-08-22 13:30:00,53.02,53.03,53.0,53.02,35378.0,51.0615,51.0711,51.0422,51.0615,35378.0
2024-08-22 14:00:00,53.03,53.05,53.02,53.05,95169.0,51.0711,51.0904,51.0615,51.0904,95169.0
2024-08-22 14:30:00,53.05,53.05,53.02,53.04,59268.0,51.0904,51.0904,51.0615,51.0808,59268.0
2024-08-22 15:00:00,53.04,53.06,53.03,53.05,102295.0,51.0808,51.1,51.0711,51.0904,102295.0
2024-08-22 15:30:00,53.05,53.06,53.04,53.04,453117.0,51.0904,51.1,51.0808,51.0808,453117.0
2024-08-23 09:30:00,53.19,53.2,53.13,53.2,74556.0,51.2252,51.2348,51.1674,51.2348,74556.0
2024-08-23 10:00:00,53.18,53.35,53.13,53.3,118564.0,51.2156,51.3793,51.1674,51.3312,118564.0
2024-08-23 10:30:00,53.27,53.31,53.23,53.3,104424.0,51.3023,51.3408,51.2637,51.3312,104424.0
2024-08-23 11:00:00,53.3,53.34,53.29,53.29,201710.0,51.3312,51.3697,51.3215,51.3215,201710.0
2024-08-23 11:30:00,53.29,53.3,53.26,53.27,168584.0,51.3215,51.3312,51.2926,51.3023,168584.0
2024-08-23 12:00:00,53.27,53.27,53.23,53.25,185822.0,51.3023,51.3023,51.2637,51.283,185822.0
2024-08-23 12:30:00,53.25,53.26,53.21,53.23,58733.0,51.283,51.2926,51.2445,51.2637,58733.0
2024-08-23 13:00:00,53.24,53.27,53.23,53.26,48923.0,51.2734,51.3023,51.2637,51.2926,48923.0
2024-08-23 13:30:00,53.26,53.29,53.26,53.29,45665.0,51.2926,51.3215,51.2926,51.3215,45665.0
2024-08-23 14:00:00,53.29,53.33,53.28,53.3,62635.0,51.3215,51.36,51.3119,51.3312,62635.0
2024-08-23 14:30:00,53.3,53.32,53.29,53.3,131875.0,51.3312,51.3504,51.3215,51.3312,131875.0
2024-08-23 15:00:00,53.3,53.34,53.3,53.33,104542.0,51.3312,51.3697,51.3312,51.36,104542.0
2024-08-23 15:30:00,53.32,53.33,53.31,53.32,223899.0,51.3504,51.36,51.3408,51.3504,223899.0
2024-08-26 09:30:00,53.41,53.41,53.29,53.31,215206.0,51.4371,51.4371,51.3215,51.3408,215206.0
2024-08-26 10:00:00,53.3,53.37,53.3,53.36,580063.0,51.3312,51.3986,51.3312,51.3889,580063.0
2024-08-26 10:30:00,53.35,53.39,53.35,53.37,93418.0,51.3793,51.4178,51.3793,51.3986,93418.0
2024-08-26 11:00:00,53.37,53.37,53.29,53.3,65201.0,51.3986,51.3986,51.3215,51.3312,65201.0
2024-08-26 11:30:00,53.3,53.31,53.27,53.28,57387.0,51.3312,51.3408,51.3023,51.3119,57387.0
2024-08-26 12:00:00,53.28,53.3,53.27,53.29,64340.0,51.3119,51.3312,51.3023,51.3215,64340.0
2024-08-26 12:30:00,53.29,53.3,53.27,53.29,36335.0,51.3215,51.3312,51.3023,51.3215,36335.0
2024-08-26 13:00:00,53.29,53.31,53.28,53.3,49496.0,51.3215,51.3408,51.3119,51.3312,49496.0
2024-08-26 13:30:00,53.3,53.3,53.28,53.3,71674.0,51.3312,51.3312,51.3119,51.3312,71674.0
2024-08-26 14:00:00,53.3,53.32,53.29,53.31,104136.0,51.3312,51.3504,51.3215,51.3408,104136.0
2024-08-26 14:30:00,53.3,53.32,53.29,53.3,200230.0,51.3312,51.3504,51.3215,51.3312,200230.0
2024-08-26 15:00:00,53.3,53.3,53.29,53.3,55469.0,51.3312,51.3312,51.3215,51.3312,55469.0
2024-08-26 15:30:00,53.3,53.31,53.28,53.28,185487.0,51.3312,51.3408,51.3119,51.3119,185487.0
2024-08-27 09:30:00,53.14,53.18,53.13,53.17,151330.0,51.1771,51.2156,51.1674,51.206,151330.0
2024-08-27 10:00:00,53.16,53.2,53.15,53.19,49328.0,51.1963,51.2348,51.1867,51.2252,49328.0
2024-08-27 10:30:00,53.19,53.24,53.18,53.23,68055.0,51.2252,51.2734,51.2156,51.2637,68055.0
2024-08-27 11:00:00,53.23,53.26,53.22,53.23,62015.0,51.2637,51.2926,51.2541,51.2637,62015.0
2024-08-27 11:30:00,53.23,53.24,53.21,53.22,54218.0,51.2637,51.2734,51.2445,51.2541,54218.0
2024-08-27 12:00:00,53.22,53.25,53.21,53.24,834372.0,51.2541,51.283,51.2445,51.2734,834372.0
2024-08-27 12:30:00,53.24,53.25,53.22,53.25,76232.0,51.2734,51.283,51.2541,51.283,76232.0
2024-08-27 13:00:00,53.25,53.27,53.23,53.26,141169.0,51.283,51.3023,51.2637,51.2926,141169.0
2024-08-27 13:30:00,53.26,53.27,53.25,53.27,117672.0,51.2926,51.3023,51.283,51.3023,117672.0
2024-08-27 14:00:00,53.27,53.29,53.25,53.28,219313.0,51.3023,51.3215,51.283,51.3119,219313.0
2024-08-27 14:30:00,53.28,53.29,53.26,53.27,149517.0,51.3119,51.3215,51.2926,51.3023,149517.0
2024-08-27 15:00:00,53.27,53.28,53.25,53.27,140814.0,51.3023,51.3119,51.283,51.3023,140814.0
2024-08-27 15:30:00,53.26,53.28,53.25,53.26,311831.0,51.2926,51.3119,51.283,51.2926,311831.0
2024-08-28 09:30:00,53.26,53.27,53.22,53.25,99334.0,51.2926,51.3023,51.2541,51.283,99334.0
2024-08-28 10:00:00,53.25,53.28,53.24,53.26,75189.0,51.283,51.3119,51.2734,51.2926,75189.0
2024-08-28 10:30:00,53.26,53.28,53.25,53.28,70811.0,51.2926,51.3119,51.283,51.3119,70811.0
2024-08-28 11:00:00,53.29,53.3,53.25,53.29,99900.0,51.3215,51.3312,51.283,51.3215,99900.0
2024-08-28 11:30:00,53.28,53.29,53.25,53.26,62668.0,51.3119,51.3215,51.283,51.2926,62668.0
2024-08-28 12:00:00,53.25,53.27,53.23,53.25,143552.0,51.283,51.3023,51.2637,51.283,143552.0
2024-08-28 12:30:00,53.25,53.25,53.22,53.23,390642.0,51.283,51.283,51.2541,51.2637,390642.0
2024-08-28 13:00:00,53.23,53.23,53.2,53.23,110231.0,51.2637,51.2637,51.2348,51.2637,110231.0
2024-08-28 13:30:00,53.22,53.23,53.2,53.22,58969.0,51.2541,51.2637,51.2348,51.2541,58969.0
2024-08-28 14:00:00,53.21,53.23,53.19,53.2,157439.0,51.2445,51.2637,51.2252,51.2348,157439.0
2024-08-28 14:30:00,53.2,53.22,53.19,53.22,114804.0,51.2348,51.2541,51.2252,51.2541,114804.0
2024-08-28 15:00:00,53.22,53.22,53.19,53.22,220520.0,51.2541,51.2541,51.2252,51.2541,220520.0
2024-08-28 15:30:00,53.22,53.23,53.2,53.21,247088.0,51.2541,51.2637,51.2348,51.2445,247088.0
2024-08-29 09:30:00,53.14,53.16,53.12,53.15,80524.0,51.1771,51.1963,51.1578,51.1867,80524.0
2024-08-29 10:00:00,53.16,53.18,53.14,53.16,43255.0,51.1963,51.2156,51.1771,51.1963,43255.0
2024-08-29 10:30:00,53.16,53.16,53.1,53.13,127112.0,51.1963,51.1963,51.1385,51.1674,127112.0
2024-08-29 11:00:00,53.13,53.16,53.12,53.14,136860.0,51.1674,51.1963,51.1578,51.1771,136860.0
2024-08-29 11:30:00,53.14,53.18,53.14,53.18,75399.0,51.1771,51.2156,51.1771,51.2156,75399.0
2024-08-29 12:00:00,53.18,53.19,53.17,53.19,64679.0,51.2156,51.2252,51.206,51.2252,64679.0
2024-08-29 12:30:00,53.19,53.21,53.18,53.2,109801.0,51.2252,51.2445,51.2156,51.2348,109801.0
2024-08-29 13:00:00,53.19,53.2,53.17,53.18,106773.0,51.2252,51.2348,51.206,51.2156,106773.0
2024-08-29 13:30:00,53.18,53.21,53.17,53.21,56120.0,51.2156,51.2445,51.206,51.2445,56120.0
2024-08-29 14:00:00,53.21,53.21,53.18,53.19,149139.0,51.2445,51.2445,51.2156,51.2252,149139.0
2024-08-29 14:30:00,53.19,53.19,53.15,53.18,256214.0,51.2252,51.2252,51.1867,51.2156,256214.0
2024-08-29 15:00:00,53.17,53.18,53.16,53.17,93300.0,51.206,51.2156,51.1963,51.206,93300.0
2024-08-29 15:30:00,53.18,53.18,53.15,53.15,193430.0,51.2156,51.2156,51.1867,51.1867,193430.0
2024-08-30 09:30:00,53.18,53.2,53.16,53.19,67307.0,51.2156,51.2348,51.1963,51.2252,67307.0
2024-08-30 10:00:00,53.19,53.23,53.19,53.2,39197.0,51.2252,51.2637,51.2252,51.2348,39197.0
2024-08-30 10:30:00,53.18,53.21,53.17,53.19,100252.0,51.2156,51.2445,51.206,51.2252,100252.0
2024-08-30 11:00:00,53.19,53.22,53.17,53.19,105259.0,51.2252,51.2541,51.206,51.2252,105259.0
2024-08-30 11:30:00,53.18,53.19,53.15,53.16,295201.0,51.2156,51.2252,51.1867,51.1963,295201.0
2024-08-30 12:00:00,53.16,53.17,53.08,53.09,359961.0,51.1963,51.206,51.1193,51.1289,359961.0
2024-08-30 12:30:00,53.08,53.08,53.05,53.07,71487.0,51.1193,51.1193,51.0904,51.1096,71487.0
2024-08-30 13:00:00,53.07,53.1,53.06,53.06,79144.0,51.1096,51.1385,51.1,51.1,79144.0
2024-08-30 13:30:00,53.07,53.1,53.06,53.09,48862.0,51.1096,51.1385,51.1,51.1289,48862.0
2024-08-30 14:00:00,53.1,53.12,53.09,53.12,29236.0,51.1385,51.1578,51.1289,51.1578,29236.0
2024-08-30 14:30:00,53.12,53.12,53.08,53.1,69483.0,51.1578,51.1578,51.1193,51.1385,69483.0
2024-08-30 15:00:00,53.1,53.1,53.07,53.08,77400.0,51.1385,51.1385,51.1096,51.1193,77400.0
2024-08-30 15:30:00,53.09,53.1,53.05,53.08,251518.0,51.1289,51.1385,51.0904,51.1193,251518.0
2024-09-03 09:30:00,53.03,53.07,52.99,53.05,110889.0,51.2561,51.2948,51.2175,51.2754,110889.0
2024-09-03 10:00:00,53.07,53.14,53.02,53.05,101610.0,51.2948,51.3624,51.2464,51.2754,101610.0
2024-09-03 10:30:00,53.05,53.09,53.04,53.05,62925.0,51.2754,51.3141,51.2658,51.2754,62925.0
2024-09-03 11:00:00,53.05,53.06,53.0,53.02,38914.0,51.2754,51.2851,51.2271,51.2464,38914.0
2024-09-03 11:30:00,53.01,53.02,52.97,52.99,63479.0,51.2368,51.2464,51.1981,51.2175,63479.0
2024-09-03 12:00:00,52.99,53.02,52.97,53.0,40301.0,51.2175,51.2464,51.1981,51.2271,40301.0
2024-09-03 12:30:00,53.0,53.0,52.96,52.97,108981.0,51.2271,51.2271,51.1885,51.1981,108981.0
2024-09-03 13:00:00,52.97,53.0,52.95,52.98,67838.0,51.1981,51.2271,51.1788,51.2078,67838.0
2024-09-03 13:30:00,52.98,52.99,52.95,52.96,49986.0,51.2078,51.2175,51.1788,51.1885,49986.0
2024-09-03 14:00:00,52.95,52.97,52.94,52.96,121337.0,51.1788,51.1981,51.1691,51.1885,121337.0
2024-09-03 14:30:00,52.97,52.98,52.94,52.98,297088.0,51.1981,51.2078,51.1691,51.2078,297088.0
2024-09-03 15:00:00,52.98,53.0,52.97,52.98,83131.0,51.2078,51.2271,51.1981,51.2078,83131.0
2024-09-03 15:30:00,52.98,53.04,52.97,53.02,438182.0,51.2078,51.2658,51.1981,51.2464,438182.0
2024-09-04 09:30:00,53.05,53.11,53.04,53.09,168647.0,51.2754,51.3334,51.2658,51.3141,168647.0
2024-09-04 10:00:00,53.1,53.23,53.1,53.21,305406.0,51.3238,51.4494,51.3238,51.4301,305406.0
2024-09-04 10:30:00,53.2,53.23,53.19,53.21,584910.0,51.4204,51.4494,51.4108,51.4301,584910.0
2024-09-04 11:00:00,53.21,53.22,53.17,53.19,120401.0,51.4301,51.4398,51.3914,51.4108,120401.0
2024-09-04 11:30:00,53.18,53.19,53.17,53.18,68968.0,51.4011,51.4108,51.3914,51.4011,68968.0
2024-09-04 12:00:00,53.17,53.21,53.17,53.2,94923.0,51.3914,51.4301,51.3914,51.4204,94923.0
2024-09-04 12:30:00,53.2,53.22,53.19,53.22,108511.0,51.4204,51.4398,51.4108,51.4398,108511.0
2024-09-04 13:00:00,53.22,53.23,53.19,53.21,91810.0,51.4398,51.4494,51.4108,51.4301,91810.0
2024-09-04 13:30:00,53.21,53.23,53.2,53.22,44885.0,51.4301,51.4494,51.4204,51.4398,44885.0
2024-09-04 14:00:00,53.22,53.26,53.21,53.24,70386.0,51.4398,51.4784,51.4301,51.4591,70386.0
2024-09-04 14:30:00,53.24,53.25,53.21,53.23,152579.0,51.4591,51.4688,51.4301,51.4494,152579.0
2024-09-04 15:00:00,53.23,53.27,53.22,53.26,73485.0,51.4494,51.4881,51.4398,51.4784,73485.0
2024-09-04 15:30:00,53.26,53.28,53.24,53.26,91076.0,51.4784,51.4977,51.4591,51.4784,91076.0
2024-09-05 09:30:00,53.4,53.4,53.35,53.4,89297.0,51.6137,51.6137,51.5654,51.6137,89297.0
2024-09-05 10:00:00,53.39,53.4,53.3,53.31,71595.0,51.6041,51.6137,51.5171,51.5267,71595.0
2024-09-05 10:30:00,53.31,53.32,53.24,53.24,108405.0,51.5267,51.5364,51.4591,51.4591,108405.0
2024-09-05 11:00:00,53.24,53.27,53.23,53.25,77126.0,51.4591,51.4881,51.4494,51.4688,77126.0
2024-09-05 11:30:00,53.25,53.28,53.24,53.27,43813.0,51.4688,51.4977,51.4591,51.4881,43813.0
2024-09-05 12:00:00,53.27,53.31,53.25,53.3,110459.0,51.4881,51.5267,51.4688,51.5171,110459.0
2024-09-05 12:30:00,53.3,53.34,53.28,53.34,106567.0,51.5171,51.5557,51.4977,51.5557,106567.0
2024-09-05 13:00:00,53.34,53.36,53.32,53.35,62671.0,51.5557,51.5751,51.5364,51.5654,62671.0
2024-09-05 13:30:00,53.35,53.4,53.35,53.4,67025.0,51.5654,51.6137,51.5654,51.6137,67025.0
2024-09-05 14:00:00,53.4,53.42,53.39,53.41,133856.0,51.6137,51.6331,51.6041,51.6234,133856.0
2024-09-05 14:30:00,53.41,53.42,53.37,53.4,115475.0,51.6234,51.6331,51.5847,51.6137,115475.0
2024-09-05 15:00:00,53.4,53.43,53.4,53.41,170024.0,51.6137,51.6427,51.6137,51.6234,170024.0
2024-09-05 15:30:00,53.41,53.44,53.4,53.43,258461.0,51.6234,51.6524,51.6137,51.6427,258461.0
2024-09-06 09:30:00,53.45,53.48,53.34,53.38,105638.0,51.6621,51.6911,51.5557,51.5944,105638.0
2024-09-06 10:00:00,53.38,53.51,53.38,53.51,117434.0,51.5944,51.7201,51.5944,51.7201,117434.0
2024-09-06 10:30:00,53.51,53.58,53.5,53.56,254029.0,51.7201,51.7877,51.7104,51.7684,254029.0
2024-09-06 11:00:00,53.57,53.68,53.55,53.57,261730.0,51.778,51.8844,51.7587,51.778,261730.0
2024-09-06 11:30:00,53.58,53.58,53.53,53.55,72861.0,51.7877,51.7877,51.7394,51.7587,72861.0
2024-09-06 12:00:00,53.55,53.55,53.44,53.45,101115.0,51.7587,51.7587,51.6524,51.6621,101115.0
2024-09-06 12:30:00,53.45,53.46,53.39,53.41,157798.0,51.6621,51.6717,51.6041,51.6234,157798.0
2024-09-06 13:00:00,53.41,53.47,53.37,53.47,103016.0,51.6234,51.6814,51.5847,51.6814,103016.0
2024-09-06 13:30:00,53.48,53.49,53.43,53.44,96317.0,51.6911,51.7007,51.6427,51.6524,96317.0
2024-09-06 14:00:00,53.45,53.46,53.4,53.46,405297.0,51.6621,51.6717,51.6137,51.6717,405297.0
2024-09-06 14:30:00,53.46,53.47,53.42,53.45,117385.0,51.6717,51.6814,51.6331,51.6621,117385.0
2024-09-06 15:00:00,53.45,53.46,53.43,53.44,202927.0,51.6621,51.6717,51.6427,51.6524,202927.0
2024-09-06 15:30:00,53.44,53.46,53.42,53.45,204685.0,51.6524,51.6717,51.6331,51.6621,204685.0
2024-09-09 09:30:00,53.45,53.45,53.39,53.44,145230.0,51.6621,51.6621,51.6041,51.6524,145230.0
2024-09-09 10:00:00,53.44,53.48,53.42,53.48,49487.0,51.6524,51.6911,51.6331,51.6911,49487.0
2024-09-09 10:30:00,53.48,53.51,53.47,53.51,68456.0,51.6911,51.7201,51.6814,51.7201,68456.0
2024-09-09 11:00:00,53.51,53.52,53.48,53.51,86001.0,51.7201,51.7297,51.6911,51.7201,86001.0
2024-09-09 11:30:00,53.51,53.54,53.5,53.53,219678.0,51.7201,51.7491,51.7104,51.7394,219678.0
2024-09-09 12:00:00,53.53,53.54,53.5,53.53,124872.0,51.7394,51.7491,51.7104,51.7394,124872.0
2024-09-09 12:30:00,53.53,53.55,53.52,53.54,85653.0,51.7394,51.7587,51.7297,51.7491,85653.0
2024-09-09 13:00:00,53.55,53.57,53.53,53.55,41520.0,51.7587,51.778,51.7394,51.7587,41520.0
2024-09-09 13:30:00,53.55,53.57,53.53,53.54,137494.0,51.7587,51.778,51.7394,51.7491,137494.0
2024-09-09 14:00:00,53.54,53.54,53.52,53.54,78857.0,51.7491,51.7491,51.7297,51.7491,78857.0
2024-09-09 14:30:00,53.54,53.57,53.52,53.57,130780.0,51.7491,51.778,51.7297,51.778,130780.0
2024-09-09 15:00:00,53.57,53.58,53.55,53.55,97256.0,51.778,51.7877,51.7587,51.7587,97256.0
2024-09-09 15:30:00,53.55,53.57,53.53,53.55,314936.0,51.7587,51.778,51.7394,51.7587,314936.0
2024-09-10 09:30:00,53.56,53.57,53.53,53.54,44446.0,51.7684,51.778,51.7394,51.7491,44446.0
2024-09-10 10:00:00,53.54,53.6,53.53,53.59,96755.0,51.7491,51.807,51.7394,51.7974,96755.0
2024-09-10 10:30:00,53.59,53.6,53.56,53.58,169243.0,51.7974,51.807,51.7684,51.7877,169243.0
2024-09-10 11:00:00,53.58,53.63,53.58,53.62,94227.0,51.7877,51.836,51.7877,51.8264,94227.0
2024-09-10 11:30:00,53.62,53.65,53.61,53.65,179799.0,51.8264,51.8554,51.8167,51.8554,179799.0
2024-09-10 12:00:00,53.64,53.66,53.58,53.59,134072.0,51.8457,51.865,51.7877,51.7974,134072.0
2024-09-10 12:30:00,53.59,53.61,53.56,53.58,146348.0,51.7974,51.8167,51.7684,51.7877,146348.0
2024-09-10 13:00:00,53.58,53.6,53.56,53.59,130633.0,51.7877,51.807,51.7684,51.7974,130633.0
2024-09-10 13:30:00,53.59,53.63,53.59,53.62,101098.0,51.7974,51.836,51.7974,51.8264,101098.0
2024-09-10 14:00:00,53.62,53.65,53.6,53.64,131757.0,51.8264,51.8554,51.807,51.8457,131757.0
2024-09-10 14:30:00,53.64,53.65,53.62,53.64,167953.0,51.8457,51.8554,51.8264,51.8457,167953.0
2024-09-10 15:00:00,53.64,53.66,53.62,53.65,109024.0,51.8457,51.865,51.8264,51.8554,109024.0
2024-09-10 15:30:00,53.64,53.67,53.64,53.65,58184.0,51.8457,51.8747,51.8457,51.8554,58184.0
2024-09-11 09:30:00,53.53,53.65,53.5,53.65,88544.0,51.7394,51.8554,51.7104,51.8554,88544.0
2024-09-11 10:00:00,53.64,53.72,53.61,53.68,403377.0,51.8457,51.923,51.8167,51.8844,403377.0
2024-09-11 10:30:00,53.68,53.74,53.68,53.71,87908.0,51.8844,51.9424,51.8844,51.9134,87908.0
2024-09-11 11:00:00,53.71,53.71,53.66,53.68,70225.0,51.9134,51.9134,51.865,51.8844,70225.0
2024-09-11 11:30:00,53.68,53.69,53.62,53.63,130799.0,51.8844,51.894,51.8264,51.836,130799.0
2024-09-11 12:00:00,53.62,53.63,53.59,53.61,77706.0,51.8264,51.836,51.7974,51.8167,77706.0
2024-09-11 12:30:00,53.61,53.62,53.59,53.6,267520.0,51.8167,51.8264,51.7974,51.807,267520.0
2024-09-11 13:00:00,53.61,53.66,53.58,53.59,256152.0,51.8167,51.865,51.7877,51.7974,256152.0
2024-09-11 13:30:00,53.58,53.59,53.57,53.59,47552.0,51.7877,51.7974,51.778,51.7974,47552.0
2024-09-11 14:00:00,53.59,53.62,53.58,53.61,72167.0,51.7974,51.8264,51.7877,51.8167,72167.0
2024-09-11 14:30:00,53.61,53.65,53.6,53.65,102933.0,51.8167,51.8554,51.807,51.8554,102933.0
2024-09-11 15:00:00,53.65,53.66,53.62,53.66,116305.0,51.8554,51.865,51.8264,51.865,116305.0
2024-09-11 15:30:00,53.66,53.67,53.63,53.66,144985.0,51.865,51.8747,51.836,51.865,144985.0
2024-09-12 09:30:00,53.62,53.67,53.57,53.65,200539.0,51.8264,51.8747,51.778,51.8554,200539.0
2024-09-12 10:00:00,53.65,53.65,53.57,53.58,69306.0,51.8554,51.8554,51.778,51.7877,69306.0
2024-09-12 10:30:00,53.58,53.6,53.55,53.58,49295.0,51.7877,51.807,51.7587,51.7877,49295.0
2024-09-12 11:00:00,53.58,53.6,53.57,53.59,163879.0,51.7877,51.807,51.778,51.7974,163879.0
2024-09-12 11:30:00,53.59,53.62,53.58,53.61,64575.0,51.7974,51.8264,51.7877,51.8167,64575.0
2024-09-12 12:00:00,53.61,53.61,53.54,53.55,133918.0,51.8167,51.8167,51.7491,51.7587,133918.0
2024-09-12 12:30:00,53.55,53.59,53.53,53.58,102578.0,51.7587,51.7974,51.7394,51.7877,102578.0
2024-09-12 13:00:00,53.59,53.61,53.55,53.59,95712.0,51.7974,51.8167,51.7587,51.7974,95712.0
2024-09-12 13:30:00,53.58,53.64,53.57,53.64,116424.0,51.7877,51.8457,51.778,51.8457,116424.0
2024-09-12 14:00:00,53.64,53.65,53.6,53.64,122749.0,51.8457,51.8554,51.807,51.8457,122749.0
2024-09-12 14:30:00,53.64,53.65,53.61,53.65,136148.0,51.8457,51.8554,51.8167,51.8554,136148.0
2024-09-12 15:00:00,53.65,53.67,53.63,53.64,82087.0,51.8554,51.8747,51.836,51.8457,82087.0
2024-09-12 15:30:00,53.63,53.66,53.62,53.62,117121.0,51.836,51.865,51.8264,51.8264,117121.0
2024-09-13 09:30:00,53.78,53.78,53.73,53.77,105938.0,51.981,51.981,51.9327,51.9714,105938.0
2024-09-13 10:00:00,53.76,53.78,53.72,53.75,104420.0,51.9617,51.981,51.923,51.952,104420.0
2024-09-13 10:30:00,53.75,53.78,53.73,53.74,150557.0,51.952,51.981,51.9327,51.9424,150557.0
2024-09-13 11:00:00,53.75,53.78,53.74,53.77,308885.0,51.952,51.981,51.9424,51.9714,308885.0
2024-09-13 11:30:00,53.77,53.78,53.74,53.77,140736.0,51.9714,51.981,51.9424,51.9714,140736.0
2024-09-13 12:00:00,53.77,53.81,53.76,53.8,230091.0,51.9714,52.01,51.9617,52.0004,230091.0
2024-09-13 12:30:00,53.8,53.81,53.79,53.81,139385.0,52.0004,52.01,51.9907,52.01,139385.0
2024-09-13 13:00:00,53.81,53.82,53.79,53.8,39177.0,52.01,52.0197,51.9907,52.0004,39177.0
2024-09-13 13:30:00,53.8,53.81,53.78,53.8,57118.0,52.0004,52.01,51.981,52.0004,57118.0
2024-09-13 14:00:00,53.8,53.82,53.79,53.8,135516.0,52.0004,52.0197,51.9907,52.0004,135516.0
2024-09-13 14:30:00,53.79,53.81,53.79,53.8,103274.0,51.9907,52.01,51.9907,52.0004,103274.0
2024-09-13 15:00:00,53.8,53.8,53.78,53.79,151105.0,52.0004,52.0004,51.981,51.9907,151105.0
2024-09-13 15:30:00,53.79,53.8,53.76,53.76,265144.0,51.9907,52.0004,51.9617,51.9617,265144.0
2024-09-16 09:30:00,53.8,53.82,53.75,53.8,127514.0,52.0004,52.0197,51.952,52.0004,127514.0
2024-09-16 10:00:00,53.8,53.82,53.78,53.8,83051.0,52.0004,52.0197,51.981,52.0004,83051.0
2024-09-16 10:30:00,53.81,53.86,53.8,53.86,74976.0,52.01,52.0583,52.0004,52.0583,74976.0
2024-09-16 11:00:00,53.86,53.88,53.85,53.88,49616.0,52.0583,52.0777,52.0487,52.0777,49616.0
2024-09-16 11:30:00,53.88,53.88,53.85,53.86,201220.0,52.0777,52.0777,52.0487,52.0583,201220.0
2024-09-16 12:00:00,53.87,53.88,53.85,53.87,207481.0,52.068,52.0777,52.0487,52.068,207481.0
2024-09-16 12:30:00,53.87,53.89,53.86,53.89,18901.0,52.068,52.0873,52.0583,52.0873,18901.0
2024-09-16 13:00:00,53.89,53.9,53.87,53.9,48085.0,52.0873,52.097,52.068,52.097,48085.0
2024-09-16 13:30:00,53.89,53.92,53.88,53.91,74793.0,52.0873,52.1163,52.0777,52.1067,74793.0
2024-09-16 14:00:00,53.91,53.91,53.87,53.89,117157.0,52.1067,52.1067,52.068,52.0873,117157.0
2024-09-16 14:30:00,53.89,53.91,53.88,53.9,299555.0,52.0873,52.1067,52.0777,52.097,299555.0
2024-09-16 15:00:00,53.9,53.9,53.88,53.89,329730.0,52.097,52.097,52.0777,52.0873,329730.0
2024-09-16 15:30:00,53.89,53.91,53.87,53.88,204272.0,52.0873,52.1067,52.068,52.0777,204272.0
2024-09-17 09:30:00,53.91,53.91,53.81,53.82,97052.0,52.1067,52.1067,52.01,52.0197,97052.0
2024-09-17 10:00:00,53.83,53.85,53.81,53.85,48647.0,52.0294,52.0487,52.01,52.0487,48647.0
2024-09-17 10:30:00,53.85,53.88,53.84,53.87,66347.0,52.0487,52.0777,52.039,52.068,66347.0
2024-09-17 11:00:00,53.87,53.87,53.83,53.83,141140.0,52.068,52.068,52.0294,52.0294,141140.0
2024-09-17 11:30:00,53.83,53.86,53.82,53.85,87912.0,52.0294,52.0583,52.0197,52.0487,87912.0
2024-09-17 12:00:00,53.85,53.85,53.82,53.82,61206.0,52.0487,52.0487,52.0197,52.0197,61206.0
2024-09-17 12:30:00,53.83,53.84,53.82,53.84,71452.0,52.0294,52.039,52.0197,52.039,71452.0
2024-09-17 13:00:00,53.84,53.86,53.8,53.84,63657.0,52.039,52.0583,52.0004,52.039,63657.0
2024-09-17 13:30:00,53.84,53.85,53.8,53.84,145322.0,52.039,52.0487,52.0004,52.039,145322.0
2024-09-17 14:00:00,53.84,53.87,53.83,53.87,62789.0,52.039,52.068,52.0294,52.068,62789.0
2024-09-17 14:30:00,53.86,53.88,53.85,53.87,102891.0,52.0583,52.0777,52.0487,52.068,102891.0
2024-09-17 15:00:00,53.87,53.88,53.84,53.85,86199.0,52.068,52.0777,52.039,52.0487,86199.0
2024-09-17 15:30:00,53.85,53.88,53.84,53.88,225095.0,52.0487,52.0777,52.039,52.0777,225095.0
2024-09-18 09:30:00,53.78,53.79,53.76,53.78,107807.0,51.981,51.9907,51.9617,51.981,107807.0
2024-09-18 10:00:00,53.77,53.78,53.72,53.73,469902.0,51.9714,51.981,51.923,51.9327,469902.0
2024-09-18 10:30:00,53.73,53.74,53.71,53.73,200796.0,51.9327,51.9424,51.9134,51.9327,200796.0
2024-09-18 11:00:00,53.73,53.77,53.72,53.76,261528.0,51.9327,51.9714,51.923,51.9617,261528.0
2024-09-18 11:30:00,53.77,53.77,53.75,53.77,57408.0,51.9714,51.9714,51.952,51.9714,57408.0
2024-09-18 12:00:00,53.77,53.78,53.76,53.78,128457.0,51.9714,51.981,51.9617,51.981,128457.0
2024-09-18 12:30:00,53.78,53.81,53.77,53.81,107140.0,51.981,52.01,51.9714,52.01,107140.0
2024-09-18 13:00:00,53.8,53.82,53.8,53.81,137054.0,52.0004,52.0197,52.0004,52.01,137054.0
2024-09-18 13:30:00,53.82,53.84,53.79,53.8,75905.0,52.0197,52.039,51.9907,52.0004,75905.0
2024-09-18 14:00:00,53.82,54.1,53.82,53.95,403637.0,52.0197,52.2903,52.0197,52.1453,403637.0
2024-09-18 14:30:00,53.95,54.03,53.83,53.85,198068.0,52.1453,52.2227,52.0294,52.0487,198068.0
2024-09-18 15:00:00,53.83,53.85,53.73,53.8,152611.0,52.0294,52.0487,51.9327,52.0004,152611.0
2024-09-18 15:30:00,53.78,53.81,53.72,53.74,204968.0,51.981,52.01,51.923,51.9424,204968.0
2024-09-19 09:30:00,53.76,53.76,53.71,53.74,108418.0,51.9617,51.9617,51.9134,51.9424,108418.0
2024-09-19 10:00:00,53.75,53.81,53.74,53.8,107722.0,51.952,52.01,51.9424,52.0004,107722.0
2024-09-19 10:30:00,53.8,53.85,53.79,53.83,83862.0,52.0004,52.0487,51.9907,52.0294,83862.0
2024-09-19 11:00:00,53.83,53.83,53.8,53.82,53638.0,52.0294,52.0294,52.0004,52.0197,53638.0
2024-09-19 11:30:00,53.82,53.82,53.78,53.79,62101.0,52.0197,52.0197,51.981,51.9907,62101.0
2024-09-19 12:00:00,53.79,53.8,53.77,53.79,121487.0,51.9907,52.0004,51.9714,51.9907,121487.0
2024-09-19 12:30:00,53.79,53.8,53.75,53.76,115771.0,51.9907,52.0004,51.952,51.9617,115771.0
2024-09-19 13:00:00,53.76,53.78,53.73,53.77,92006.0,51.9617,51.981,51.9327,51.9714,92006.0
2024-09-19 13:30:00,53.78,53.78,53.75,53.77,87955.0,51.981,51.981,51.952,51.9714,87955.0
2024-09-19 14:00:00,53.77,53.78,53.76,53.78,49972.0,51.9714,51.981,51.9617,51.981,49972.0
2024-09-19 14:30:00,53.78,53.78,53.75,53.76,175999.0,51.981,51.981,51.952,51.9617,175999.0
2024-09-19 15:00:00,53.75,53.78,53.75,53.77,64050.0,51.952,51.981,51.952,51.9714,64050.0
2024-09-19 15:30:00,53.77,53.79,53.76,53.78,148119.0,51.9714,51.9907,51.9617,51.981,148119.0
2024-09-20 09:30:00,53.73,53.74,53.69,53.71,65088.0,51.9327,51.9424,51.894,51.9134,65088.0
2024-09-20 10:00:00,53.71,53.72,53.67,53.68,87611.0,51.9134,51.923,51.8747,51.8844,87611.0
2024-09-20 10:30:00,53.68,53.69,53.68,53.69,45164.0,51.8844,51.894,51.8844,51.894,45164.0
2024-09-20 11:00:00,53.68,53.69,53.66,53.68,62392.0,51.8844,51.894,51.865,51.8844,62392.0
2024-09-20 11:30:00,53.68,53.77,53.67,53.77,76276.0,51.8844,51.9714,51.8747,51.9714,76276.0
2024-09-20 12:00:00,53.77,53.84,53.76,53.82,122854.0,51.9714,52.039,51.9617,52.0197,122854.0
2024-09-20 12:30:00,53.82,53.87,53.8,53.86,184174.0,52.0197,52.068,52.0004,52.0583,184174.0
2024-09-20 13:00:00,53.86,53.86,53.83,53.85,61451.0,52.0583,52.0583,52.0294,52.0487,61451.0
2024-09-20 13:30:00,53.85,53.85,53.82,53.83,71723.0,52.0487,52.0487,52.0197,52.0294,71723.0
2024-09-20 14:00:00,53.83,53.83,53.81,53.83,36781.0,52.0294,52.0294,52.01,52.0294,36781.0
2024-09-20 14:30:00,53.83,53.84,53.8,53.81,120683.0,52.0294,52.039,52.0004,52.01,120683.0
2024-09-20 15:00:00,53.82,53.84,53.81,53.84,25709.0,52.0197,52.039,52.01,52.039,25709.0
2024-09-20 15:30:00,53.85,53.85,53.83,53.84,59763.0,52.0487,52.0487,52.0294,52.039,59763.0
2024-09-23 09:30:00,53.73,53.83,53.7,53.7,118082.0,51.9327,52.0294,51.9037,51.9037,118082.0
2024-09-23 10:00:00,53.71,53.71,53.65,53.68,117562.0,51.9134,51.9134,51.8554,51.8844,117562.0
2024-09-23 10:30:00,53.69,53.71,53.68,53.7,97353.0,51.894,51.9134,51.8844,51.9037,97353.0
2024-09-23 11:00:00,53.7,53.72,53.67,53.71,72359.0,51.9037,51.923,51.8747,51.9134,72359.0
2024-09-23 11:30:00,53.71,53.78,53.69,53.78,101387.0,51.9134,51.981,51.894,51.981,101387.0
2024-09-23 12:00:00,53.78,53.82,53.76,53.8,120938.0,51.981,52.0197,51.9617,52.0004,120938.0
2024-09-23 12:30:00,53.8,53.83,53.8,53.81,102943.0,52.0004,52.0294,52.0004,52.01,102943.0
2024-09-23 13:00:00,53.82,53.84,53.81,53.82,155389.0,52.0197,52.039,52.01,52.0197,155389.0
2024-09-23 13:30:00,53.83,53.85,53.82,53.83,161957.0,52.0294,52.0487,52.0197,52.0294,161957.0
2024-09-23 14:00:00,53.82,53.82,53.8,53.81,131844.0,52.0197,52.0197,52.0004,52.01,131844.0
2024-09-23 14:30:00,53.8,53.81,53.79,53.8,393242.0,52.0004,52.01,51.9907,52.0004,393242.0
2024-09-23 15:00:00,53.8,53.8,53.77,53.78,105428.0,52.0004,52.0004,51.9714,51.981,105428.0
2024-09-23 15:30:00,53.78,53.8,53.77,53.78,185693.0,51.981,52.0004,51.9714,51.981,185693.0
2024-09-24 09:30:00,53.72,53.72,53.66,53.71,65248.0,51.923,51.923,51.865,51.9134,65248.0
2024-09-24 10:00:00,53.75,53.83,53.73,53.83,39683.0,51.952,52.0294,51.9327,52.0294,39683.0
2024-09-24 10:30:00,53.82,53.83,53.79,53.83,68089.0,52.0197,52.0294,51.9907,52.0294,68089.0
2024-09-24 11:00:00,53.83,53.84,53.81,53.83,81417.0,52.0294,52.039,52.01,52.0294,81417.0
2024-09-24 11:30:00,53.82,53.83,53.79,53.8,35695.0,52.0197,52.0294,51.9907,52.0004,35695.0
2024-09-24 12:00:00,53.8,53.85,53.8,53.83,98347.0,52.0004,52.0487,52.0004,52.0294,98347.0
2024-09-24 12:30:00,53.83,53.83,53.8,53.82,71660.0,52.0294,52.0294,52.0004,52.0197,71660.0
2024-09-24 13:00:00,53.82,53.84,53.8,53.82,119650.0,52.0197,52.039,52.0004,52.0197,119650.0
2024-09-24 13:30:00,53.81,53.85,53.8,53.84,259884.0,52.01,52.0487,52.0004,52.039,259884.0
2024-09-24 14:00:00,53.84,53.88,53.83,53.86,164546.0,52.039,52.0777,52.0294,52.0583,164546.0
2024-09-24 14:30:00,53.86,53.87,53.83,53.85,370157.0,52.0583,52.068,52.0294,52.0487,370157.0
2024-09-24 15:00:00,53.85,53.87,53.83,53.87,509865.0,52.0487,52.068,52.0294,52.068,509865.0
2024-09-24 15:30:00,53.86,53.88,53.85,53.86,317856.0,52.0583,52.0777,52.0487,52.0583,317856.0
2024-09-25 09:30:00,53.79,53.79,53.73,53.77,78640.0,51.9907,51.9907,51.9327,51.9714,78640.0
2024-09-25 10:00:00,53.75,53.75,53.68,53.7,47017.0,51.952,51.952,51.8844,51.9037,47017.0
2024-09-25 10:30:00,53.69,53.72,53.69,53.7,55796.0,51.894,51.923,51.894,51.9037,55796.0
2024-09-25 11:00:00,53.71,53.72,53.68,53.7,92908.0,51.9134,51.923,51.8844,51.9037,92908.0
2024-09-25 11:30:00,53.7,53.74,53.69,53.72,104404.0,51.9037,51.9424,51.894,51.923,104404.0
2024-09-25 12:00:00,53.73,53.74,53.71,53.73,108657.0,51.9327,51.9424,51.9134,51.9327,108657.0
2024-09-25 12:30:00,53.73,53.74,53.71,53.72,42655.0,51.9327,51.9424,51.9134,51.923,42655.0
2024-09-25 13:00:00,53.72,53.73,53.68,53.69,86583.0,51.923,51.9327,51.8844,51.894,86583.0
2024-09-25 13:30:00,53.69,53.72,53.69,53.72,299161.0,51.894,51.923,51.894,51.923,299161.0
2024-09-25 14:00:00,53.72,53.72,53.71,53.72,145398.0,51.923,51.923,51.9134,51.923,145398.0
2024-09-25 14:30:00,53.72,53.72,53.69,53.7,82510.0,51.923,51.923,51.894,51.9037,82510.0
2024-09-25 15:00:00,53.7,53.7,53.69,53.7,98688.0,51.9037,51.9037,51.894,51.9037,98688.0
2024-09-25 15:30:00,53.69,53.7,53.65,53.66,425996.0,51.894,51.9037,51.8554,51.865,425996.0
2024-09-26 09:30:00,53.7,53.74,53.65,53.67,97578.0,51.9037,51.9424,51.8554,51.8747,97578.0
2024-09-26 10:00:00,53.67,53.68,53.58,53.59,70642.0,51.8747,51.8844,51.7877,51.7974,70642.0
2024-09-26 10:30:00,53.59,53.66,53.57,53.66,129442.0,51.7974,51.865,51.778,51.865,129442.0
2024-09-26 11:00:00,53.65,53.66,53.61,53.63,153581.0,51.8554,51.865,51.8167,51.836,153581.0
2024-09-26 11:30:00,53.63,53.65,53.61,53.63,80645.0,51.836,51.8554,51.8167,51.836,80645.0
2024-09-26 12:00:00,53.62,53.63,53.59,53.6,82711.0,51.8264,51.836,51.7974,51.807,82711.0
2024-09-26 12:30:00,53.6,53.63,53.57,53.59,96564.0,51.807,51.836,51.778,51.7974,96564.0
2024-09-26 13:00:00,53.59,53.65,53.58,53.65,93295.0,51.7974,51.8554,51.7877,51.8554,93295.0
2024-09-26 13:30:00,53.64,53.65,53.62,53.65,53519.0,51.8457,51.8554,51.8264,51.8554,53519.0
2024-09-26 14:00:00,53.65,53.68,53.63,53.66,100497.0,51.8554,51.8844,51.836,51.865,100497.0
2024-09-26 14:30:00,53.66,53.67,53.65,53.67,91385.0,51.865,51.8747,51.8554,51.8747,91385.0
2024-09-26 15:00:00,53.67,53.7,53.66,53.66,65987.0,51.8747,51.9037,51.865,51.865,65987.0
2024-09-26 15:30:00,53.66,53.67,53.63,53.64,100419.0,51.865,51.8747,51.836,51.8457,100419.0
2024-09-27 09:30:00,53.77,53.79,53.74,53.77,95722.0,51.9714,51.9907,51.9424,51.9714,95722.0
2024-09-27 10:00:00,53.77,53.8,53.75,53.77,58940.0,51.9714,52.0004,51.952,51.9714,58940.0
2024-09-27 10:30:00,53.77,53.78,53.73,53.74,151516.0,51.9714,51.981,51.9327,51.9424,151516.0
2024-09-27 11:00:00,53.75,53.78,53.73,53.78,70988.0,51.952,51.981,51.9327,51.981,70988.0
2024-09-27 11:30:00,53.78,53.79,53.74,53.79,143149.0,51.981,51.9907,51.9424,51.9907,143149.0
2024-09-27 12:00:00,53.79,53.83,53.79,53.81,139271.0,51.9907,52.0294,51.9907,52.01,139271.0
2024-09-27 12:30:00,53.82,53.85,53.81,53.83,139883.0,52.0197,52.0487,52.01,52.0294,139883.0
2024-09-27 13:00:00,53.83,53.84,53.81,53.82,72890.0,52.0294,52.039,52.01,52.0197,72890.0
2024-09-27 13:30:00,53.82,53.84,53.81,53.82,82830.0,52.0197,52.039,52.01,52.0197,82830.0
2024-09-27 14:00:00,53.83,53.84,53.81,53.83,130649.0,52.0294,52.039,52.01,52.0294,130649.0
2024-09-27 14:30:00,53.83,53.84,53.81,53.83,96255.0,52.0294,52.039,52.01,52.0294,96255.0
2024-09-27 15:00:00,53.82,53.83,53.8,53.82,83909.0,52.0197,52.0294,52.0004,52.0197,83909.0
2024-09-27 15:30:00,53.82,53.84,53.8,53.83,214571.0,52.0197,52.039,52.0004,52.0294,214571.0
2024-09-30 09:30:00,53.83,53.83,53.75,53.8,63276.0,52.0294,52.0294,51.952,52.0004,63276.0
2024-09-30 10:00:00,53.8,53.83,53.78,53.79,163601.0,52.0004,52.0294,51.981,51.9907,163601.0
2024-09-30 10:30:00,53.8,53.82,53.76,53.76,46706.0,52.0004,52.0197,51.9617,51.9617,46706.0
2024-09-30 11:00:00,53.77,53.79,53.74,53.75,171090.0,51.9714,51.9907,51.9424,51.952,171090.0
2024-09-30 11:30:00,53.75,53.77,53.73,53.75,93671.0,51.952,51.9714,51.9327,51.952,93671.0
2024-09-30 12:00:00,53.74,53.78,53.74,53.77,54376.0,51.9424,51.981,51.9424,51.9714,54376.0
2024-09-30 12:30:00,53.78,53.81,53.77,53.8,37471.0,51.981,52.01,51.9714,52.0004,37471.0
2024-09-30 13:00:00,53.79,53.83,53.78,53.82,58515.0,51.9907,52.0294,51.981,52.0197,58515.0
2024-09-30 13:30:00,53.82,53.82,53.78,53.78,42036.0,52.0197,52.0197,51.981,51.981,42036.0
2024-09-30 14:00:00,53.78,53.79,53.65,53.68,276398.0,51.981,51.9907,51.8554,51.8844,276398.0
2024-09-30 14:30:00,53.68,53.73,53.68,53.7,151680.0,51.8844,51.9327,51.8844,51.9037,151680.0
2024-09-30 15:00:00,53.7,53.71,53.67,53.68,81091.0,51.9037,51.9134,51.8747,51.8844,81091.0
2024-09-30 15:30:00,53.68,53.75,53.67,53.72,298860.0,51.8844,51.952,51.8747,51.923,298860.0
2024-10-01 09:30:00,53.72,53.77,53.68,53.73,175644.0,52.1112,52.1597,52.0724,52.1209,175644.0
2024-10-01 10:00:00,53.72,53.77,53.63,53.73,135563.0,52.1112,52.1597,52.0239,52.1209,135563.0
2024-10-01 10:30:00,53.73,53.75,53.69,53.73,57235.0,52.1209,52.1403,52.0821,52.1209,57235.0
2024-10-01 11:00:00,53.73,53.73,53.7,53.71,72061.0,52.1209,52.1209,52.0918,52.1015,72061.0
2024-10-01 11:30:00,53.72,53.74,53.68,53.74,135161.0,52.1112,52.1306,52.0724,52.1306,135161.0
2024-10-01 12:00:00,53.74,53.79,53.73,53.79,105002.0,52.1306,52.1791,52.1209,52.1791,105002.0
2024-10-01 12:30:00,53.79,53.82,53.75,53.75,120022.0,52.1791,52.2082,52.1403,52.1403,120022.0
2024-10-01 13:00:00,53.74,53.77,53.72,53.72,74859.0,52.1306,52.1597,52.1112,52.1112,74859.0
2024-10-01 13:30:00,53.73,53.73,53.67,53.69,101446.0,52.1209,52.1209,52.0627,52.0821,101446.0
2024-10-01 14:00:00,53.69,53.7,53.66,53.68,100253.0,52.0821,52.0918,52.053,52.0724,100253.0
2024-10-01 14:30:00,53.68,53.71,53.67,53.7,85373.0,52.0724,52.1015,52.0627,52.0918,85373.0
2024-10-01 15:00:00,53.71,53.73,53.7,53.73,152711.0,52.1015,52.1209,52.0918,52.1209,152711.0
2024-10-01 15:30:00,53.73,53.74,53.71,53.73,96015.0,52.1209,52.1306,52.1015,52.1209,96015.0
2024-10-02 09:30:00,53.54,53.56,53.51,53.53,89675.0,51.9366,51.956,51.9075,51.9269,89675.0
2024-10-02 10:00:00,53.53,53.58,53.52,53.56,66004.0,51.9269,51.9754,51.9172,51.956,66004.0
2024-10-02 10:30:00,53.57,53.58,53.54,53.57,64491.0,51.9657,51.9754,51.9366,51.9657,64491.0
2024-10-02 11:00:00,53.57,53.61,53.56,53.6,54213.0,51.9657,52.0045,51.956,51.9948,54213.0
2024-10-02 11:30:00,53.6,53.65,53.59,53.65,80422.0,51.9948,52.0433,51.9851,52.0433,80422.0
2024-10-02 12:00:00,53.65,53.65,53.63,53.63,44320.0,52.0433,52.0433,52.0239,52.0239,44320.0
2024-10-02 12:30:00,53.62,53.63,53.61,53.62,67843.0,52.0142,52.0239,52.0045,52.0142,67843.0
2024-10-02 13:00:00,53.63,53.63,53.6,53.63,45358.0,52.0239,52.0239,51.9948,52.0239,45358.0
2024-10-02 13:30:00,53.63,53.67,53.62,53.66,103524.0,52.0239,52.0627,52.0142,52.053,103524.0
2024-10-02 14:00:00,53.65,53.67,53.64,53.66,120621.0,52.0433,52.0627,52.0336,52.053,120621.0
2024-10-02 14:30:00,53.66,53.67,53.64,53.66,146789.0,52.053,52.0627,52.0336,52.053,146789.0
2024-10-02 15:00:00,53.66,53.69,53.65,53.69,214022.0,52.053,52.0821,52.0433,52.0821,214022.0
2024-10-02 15:30:00,53.69,53.69,53.66,53.68,484067.0,52.0821,52.0821,52.053,52.0724,484067.0
2024-10-03 09:30:00,53.55,53.57,53.53,53.55,64638.0,51.9463,51.9657,51.9269,51.9463,64638.0
2024-10-03 10:00:00,53.54,53.55,53.47,53.52,112464.0,51.9366,51.9463,51.8687,51.9172,112464.0
2024-10-03 10:30:00,53.52,53.52,53.47,53.51,81331.0,51.9172,51.9172,51.8687,51.9075,81331.0
2024-10-03 11:00:00,53.51,53.57,53.49,53.55,52156.0,51.9075,51.9657,51.8881,51.9463,52156.0
2024-10-03 11:30:00,53.55,53.56,53.52,53.52,40551.0,51.9463,51.956,51.9172,51.9172,40551.0
2024-10-03 12:00:00,53.53,53.53,53.5,53.51,156630.0,51.9269,51.9269,51.8978,51.9075,156630.0
2024-10-03 12:30:00,53.5,53.51,53.48,53.5,89528.0,51.8978,51.9075,51.8784,51.8978,89528.0
2024-10-03 13:00:00,53.5,53.52,53.47,53.48,71549.0,51.8978,51.9172,51.8687,51.8784,71549.0
2024-10-03 13:30:00,53.48,53.5,53.48,53.48,46876.0,51.8784,51.8978,51.8784,51.8784,46876.0
2024-10-03 14:00:00,53.48,53.49,53.47,53.48,92105.0,51.8784,51.8881,51.8687,51.8784,92105.0
2024-10-03 14:30:00,53.48,53.48,53.44,53.44,168742.0,51.8784,51.8784,51.8396,51.8396,168742.0
2024-10-03 15:00:00,53.44,53.45,53.43,53.44,121052.0,51.8396,51.8493,51.8299,51.8396,121052.0
2024-10-03 15:30:00,53.45,53.45,53.42,53.42,159589.0,51.8493,51.8493,51.8202,51.8202,159589.0
2024-10-04 09:30:00,53.16,53.19,53.13,53.19,155575.0,51.568,51.5971,51.5389,51.5971,155575.0
2024-10-04 10:00:00,53.18,53.2,53.14,53.15,4323486.0,51.5874,51.6068,51.5486,51.5583,4323486.0
2024-10-04 10:30:00,53.15,53.17,53.13,53.13,77295.0,51.5583,51.5777,51.5389,51.5389,77295.0
2024-10-04 11:00:00,53.13,53.16,53.1,53.11,270046.0,51.5389,51.568,51.5098,51.5195,270046.0
2024-10-04 11:30:00,53.11,53.15,53.1,53.15,88221.0,51.5195,51.5583,51.5098,51.5583,88221.0
2024-10-04 12:00:00,53.15,53.17,53.1,53.1,66335.0,51.5583,51.5777,51.5098,51.5098,66335.0
2024-10-04 12:30:00,53.11,53.13,53.09,53.1,42221.0,51.5195,51.5389,51.5001,51.5098,42221.0
2024-10-04 13:00:00,53.11,53.12,53.1,53.11,35547.0,51.5195,51.5292,51.5098,51.5195,35547.0
2024-10-04 13:30:00,53.12,53.13,53.11,53.12,37020.0,51.5292,51.5389,51.5195,51.5292,37020.0
2024-10-04 14:00:00,53.11,53.12,53.08,53.11,43857.0,51.5195,51.5292,51.4904,51.5195,43857.0
2024-10-04 14:30:00,53.12,53.13,53.09,53.1,213448.0,51.5292,51.5389,51.5001,51.5098,213448.0
2024-10-04 15:00:00,53.1,53.11,53.08,53.11,164560.0,51.5098,51.5195,51.4904,51.5195,164560.0
2024-10-04 15:30:00,53.11,53.13,53.1,53.12,83000.0,51.5195,51.5389,51.5098,51.5292,83000.0
2024-10-07 09:30:00,52.99,53.03,52.93,53.0,78917.0,51.403,51.4418,51.3448,51.4127,78917.0
2024-10-07 10:00:00,52.99,53.0,52.95,52.98,77275.0,51.403,51.4127,51.3642,51.3933,77275.0
2024-10-07 10:30:00,52.98,53.01,52.96,52.98,112031.0,51.3933,51.4224,51.3739,51.3933,112031.0
2024-10-07 11:00:00,52.98,53.01,52.97,53.01,90673.0,51.3933,51.4224,51.3836,51.4224,90673.0
2024-10-07 11:30:00,53.01,53.01,52.97,52.97,76094.0,51.4224,51.4224,51.3836,51.3836,76094.0
2024-10-07 12:00:00,52.97,52.97,52.95,52.96,76625.0,51.3836,51.3836,51.3642,51.3739,76625.0
2024-10-07 12:30:00,52.95,52.97,52.95,52.96,73436.0,51.3642,51.3836,51.3642,51.3739,73436.0
2024-10-07 13:00:00,52.97,52.99,52.96,52.99,62280.0,51.3836,51.403,51.3739,51.403,62280.0
2024-10-07 13:30:00,52.98,52.99,52.96,52.97,112442.0,51.3933,51.403,51.3739,51.3836,112442.0
2024-10-07 14:00:00,52.97,52.98,52.95,52.97,338771.0,51.3836,51.3933,51.3642,51.3836,338771.0
2024-10-07 14:30:00,52.97,52.99,52.92,52.93,554132.0,51.3836,51.403,51.3351,51.3448,554132.0
2024-10-07 15:00:00,52.93,52.94,52.92,52.93,109926.0,51.3448,51.3545,51.3351,51.3448,109926.0
2024-10-07 15:30:00,52.93,52.94,52.9,52.93,252035.0,51.3448,51.3545,51.3157,51.3448,252035.0
2024-10-08 09:30:00,52.88,52.89,52.84,52.85,105444.0,51.2963,51.306,51.2575,51.2672,105444.0
2024-10-08 10:00:00,52.85,52.91,52.84,52.9,191604.0,51.2672,51.3254,51.2575,51.3157,191604.0
2024-10-08 10:30:00,52.9,52.93,52.88,52.92,93772.0,51.3157,51.3448,51.2963,51.3351,93772.0
2024-10-08 11:00:00,52.93,52.96,52.92,52.96,40454.0,51.3448,51.3739,51.3351,51.3739,40454.0
2024-10-08 11:30:00,52.95,52.97,52.93,52.96,388002.0,51.3642,51.3836,51.3448,51.3739,388002.0
2024-10-08 12:00:00,52.96,52.96,52.94,52.95,193540.0,51.3739,51.3739,51.3545,51.3642,193540.0
2024-10-08 12:30:00,52.94,52.97,52.94,52.96,78364.0,51.3545,51.3836,51.3545,51.3739,78364.0
2024-10-08 13:00:00,52.96,52.97,52.92,52.94,112722.0,51.3739,51.3836,51.3351,51.3545,112722.0
2024-10-08 13:30:00,52.95,52.95,52.93,52.94,58352.0,51.3642,51.3642,51.3448,51.3545,58352.0
2024-10-08 14:00:00,52.94,52.97,52.94,52.96,46140.0,51.3545,51.3836,51.3545,51.3739,46140.0
2024-10-08 14:30:00,52.95,52.98,52.95,52.95,364514.0,51.3642,51.3933,51.3642,51.3642,364514.0
2024-10-08 15:00:00,52.95,52.96,52.94,52.96,81304.0,51.3642,51.3739,51.3545,51.3739,81304.0
2024-10-08 15:30:00,52.95,53.01,52.95,53.01,184766.0,51.3642,51.4224,51.3642,51.4224,184766.0
2024-10-09 09:30:00,52.94,52.94,52.9,52.91,43654.0,51.3545,51.3545,51.3157,51.3254,43654.0
2024-10-09 10:00:00,52.9,52.94,52.9,52.92,82765.0,51.3157,51.3545,51.3157,51.3351,82765.0
2024-10-09 10:30:00,52.92,52.93,52.89,52.92,166262.0,51.3351,51.3448,51.306,51.3351,166262.0
2024-10-09 11:00:00,52.92,52.94,52.91,52.93,142480.0,51.3351,51.3545,51.3254,51.3448,142480.0
2024-10-09 11:30:00,52.93,52.93,52.91,52.93,69714.0,51.3448,51.3448,51.3254,51.3448,69714.0
2024-10-09 12:00:00,52.93,52.93,52.89,52.9,160141.0,51.3448,51.3448,51.306,51.3157,160141.0
2024-10-09 12:30:00,52.9,52.91,52.88,52.89,104650.0,51.3157,51.3254,51.2963,51.306,104650.0
2024-10-09 13:00:00,52.89,52.89,52.87,52.88,84361.0,51.306,51.306,51.2866,51.2963,84361.0
2024-10-09 13:30:00,52.87,52.88,52.84,52.85,100100.0,51.2866,51.2963,51.2575,51.2672,100100.0
2024-10-09 14:00:00,52.85,52.9,52.84,52.9,72499.0,51.2672,51.3157,51.2575,51.3157,72499.0
2024-10-09 14:30:00,52.9,52.9,52.87,52.88,232886.0,51.3157,51.3157,51.2866,51.2963,232886.0
2024-10-09 15:00:00,52.89,52.91,52.88,52.91,139244.0,51.306,51.3254,51.2963,51.3254,139244.0
2024-10-09 15:30:00,52.9,52.91,52.88,52.89,211223.0,51.3157,51.3254,51.2963,51.306,211223.0
2024-10-10 09:30:00,52.89,52.93,52.84,52.89,77470.0,51.306,51.3448,51.2575,51.306,77470.0
2024-10-10 10:00:00,52.88,52.92,52.85,52.86,176915.0,51.2963,51.3351,51.2672,51.2769,176915.0
2024-10-10 10:30:00,52.86,52.88,52.81,52.83,28512.0,51.2769,51.2963,51.2284,51.2478,28512.0
2024-10-10 11:00:00,52.83,52.91,52.8,52.91,35423.0,51.2478,51.3254,51.2187,51.3254,35423.0
2024-10-10 11:30:00,52.9,52.91,52.88,52.89,153631.0,51.3157,51.3254,51.2963,51.306,153631.0
2024-10-10 12:00:00,52.89,52.93,52.87,52.93,80109.0,51.306,51.3448,51.2866,51.3448,80109.0
2024-10-10 12:30:00,52.93,52.93,52.8,52.8,155267.0,51.3448,51.3448,51.2187,51.2187,155267.0
2024-10-10 13:00:00,52.8,52.85,52.77,52.8,139856.0,51.2187,51.2672,51.1896,51.2187,139856.0
2024-10-10 13:30:00,52.81,52.86,52.8,52.86,1047546.0,51.2284,51.2769,51.2187,51.2769,1047546.0
2024-10-10 14:00:00,52.85,52.87,52.84,52.87,102572.0,51.2672,51.2866,51.2575,51.2866,102572.0
2024-10-10 14:30:00,52.87,52.9,52.85,52.86,79036.0,51.2866,51.3157,51.2672,51.2769,79036.0
2024-10-10 15:00:00,52.85,52.89,52.85,52.88,86038.0,51.2672,51.306,51.2672,51.2963,86038.0
2024-10-10 15:30:00,52.88,52.92,52.87,52.9,141495.0,51.2963,51.3351,51.2866,51.3157,141495.0
2024-10-11 09:30:00,52.91,52.92,52.86,52.89,62832.0,51.3254,51.3351,51.2769,51.306,62832.0
2024-10-11 10:00:00,52.89,52.91,52.87,52.9,61413.0,51.306,51.3254,51.2866,51.3157,61413.0
2024-10-11 10:30:00,52.89,52.94,52.88,52.93,45430.0,51.306,51.3545,51.2963,51.3448,45430.0
2024-10-11 11:00:00,52.93,52.97,52.92,52.97,29508.0,51.3448,51.3836,51.3351,51.3836,29508.0
2024-10-11 11:30:00,52.98,52.99,52.95,52.96,77348.0,51.3933,51.403,51.3642,51.3739,77348.0
2024-10-11 12:00:00,52.97,52.99,52.96,52.98,50352.0,51.3836,51.403,51.3739,51.3933,50352.0
2024-10-11 12:30:00,52.98,52.99,52.97,52.99,76117.0,51.3933,51.403,51.3836,51.403,76117.0
2024-10-11 13:00:00,53.0,53.0,52.97,52.98,32377.0,51.4127,51.4127,51.3836,51.3933,32377.0
2024-10-11 13:30:00,52.98,52.99,52.95,52.98,42165.0,51.3933,51.403,51.3642,51.3933,42165.0
2024-10-11 14:00:00,52.98,52.99,52.96,52.99,46818.0,51.3933,51.403,51.3739,51.403,46818.0
2024-10-11 14:30:00,52.98,52.98,52.96,52.98,210969.0,51.3933,51.3933,51.3739,51.3933,210969.0
2024-10-11 15:00:00,52.98,52.98,52.95,52.96,73023.0,51.3933,51.3933,51.3642,51.3739,73023.0
2024-10-11 15:30:00,52.96,52.97,52.93,52.94,260261.0,51.3739,51.3836,51.3448,51.3545,260261.0
2024-10-14 09:30:00,52.75,52.81,52.75,52.79,80824.0,51.1702,51.2284,51.1702,51.209,80824.0
2024-10-14 10:00:00,52.78,52.81,52.77,52.8,30394.0,51.1993,51.2284,51.1896,51.2187,30394.0
2024-10-14 10:30:00,52.81,52.84,52.79,52.84,27502.0,51.2284,51.2575,51.209,51.2575,27502.0
2024-10-14 11:00:00,52.84,52.84,52.81,52.83,31124.0,51.2575,51.2575,51.2284,51.2478,31124.0
2024-10-14 11:30:00,52.83,52.85,52.83,52.84,32720.0,51.2478,51.2672,51.2478,51.2575,32720.0
2024-10-14 12:00:00,52.84,52.85,52.83,52.84,36839.0,51.2575,51.2672,51.2478,51.2575,36839.0
2024-10-14 12:30:00,52.84,52.84,52.82,52.83,16687.0,51.2575,51.2575,51.2381,51.2478,16687.0
2024-10-14 13:00:00,52.83,52.85,52.82,52.84,76226.0,51.2478,51.2672,51.2381,51.2575,76226.0
2024-10-14 13:30:00,52.84,52.84,52.83,52.83,25233.0,51.2575,51.2575,51.2478,51.2478,25233.0
2024-10-14 14:00:00,52.84,52.86,52.83,52.86,28480.0,51.2575,51.2769,51.2478,51.2769,28480.0
2024-10-14 14:30:00,52.85,52.86,52.84,52.86,127742.0,51.2672,51.2769,51.2575,51.2769,127742.0
2024-10-14 15:00:00,52.85,52.91,52.83,52.91,43729.0,51.2672,51.3254,51.2478,51.3254,43729.0
2024-10-14 15:30:00,52.91,52.93,52.9,52.92,53272.0,51.3254,51.3448,51.3157,51.3351,53272.0
2024-10-15 09:30:00,53.08,53.09,53.04,53.04,68874.0,51.4904,51.5001,51.4515,51.4515,68874.0
2024-10-15 10:00:00,53.05,53.08,53.03,53.06,59636.0,51.4612,51.4904,51.4418,51.4709,59636.0
2024-10-15 10:30:00,53.06,53.08,53.04,53.05,154253.0,51.4709,51.4904,51.4515,51.4612,154253.0
2024-10-15 11:00:00,53.04,53.05,53.02,53.05,132153.0,51.4515,51.4612,51.4321,51.4612,132153.0
2024-10-15 11:30:00,53.05,53.08,53.04,53.08,40939.0,51.4612,51.4904,51.4515,51.4904,40939.0
2024-10-15 12:00:00,53.08,53.08,53.05,53.05,91331.0,51.4904,51.4904,51.4612,51.4612,91331.0
2024-10-15 12:30:00,53.05,53.08,53.04,53.08,68228.0,51.4612,51.4904,51.4515,51.4904,68228.0
2024-10-15 13:00:00,53.08,53.08,53.06,53.07,264639.0,51.4904,51.4904,51.4709,51.4807,264639.0
2024-10-15 13:30:00,53.07,53.08,53.05,53.07,112244.0,51.4807,51.4904,51.4612,51.4807,112244.0
2024-10-15 14:00:00,53.06,53.1,53.06,53.09,140818.0,51.4709,51.5098,51.4709,51.5001,140818.0
2024-10-15 14:30:00,53.09,53.1,53.08,53.09,148268.0,51.5001,51.5098,51.4904,51.5001,148268.0
2024-10-15 15:00:00,53.09,53.12,53.08,53.11,368636.0,51.5001,51.5292,51.4904,51.5195,368636.0
2024-10-15 15:30:00,53.12,53.12,53.07,53.08,316337.0,51.5292,51.5292,51.4807,51.4904,316337.0
2024-10-16 09:30:00,53.19,53.2,53.14,53.16,130022.0,51.5971,51.6068,51.5486,51.568,130022.0
2024-10-16 10:00:00,53.16,53.17,53.15,53.15,74539.0,51.568,51.5777,51.5583,51.5583,74539.0
2024-10-16 10:30:00,53.16,53.19,53.12,53.18,1886563.0,51.568,51.5971,51.5292,51.5874,1886563.0
2024-10-16 11:00:00,53.18,53.23,53.18,53.23,114162.0,51.5874,51.6359,51.5874,51.6359,114162.0
2024-10-16 11:30:00,53.22,53.23,53.18,53.19,44236.0,51.6262,51.6359,51.5874,51.5971,44236.0
2024-10-16 12:00:00,53.18,53.19,53.17,53.19,44934.0,51.5874,51.5971,51.5777,51.5971,44934.0
2024-10-16 12:30:00,53.19,53.2,53.17,53.2,64420.0,51.5971,51.6068,51.5777,51.6068,64420.0
2024-10-16 13:00:00,53.2,53.2,53.17,53.18,41479.0,51.6068,51.6068,51.5777,51.5874,41479.0
2024-10-16 13:30:00,53.18,53.2,53.17,53.19,106568.0,51.5874,51.6068,51.5777,51.5971,106568.0
2024-10-16 14:00:00,53.19,53.2,53.18,53.19,63226.0,51.5971,51.6068,51.5874,51.5971,63226.0
2024-10-16 14:30:00,53.2,53.2,53.18,53.19,178391.0,51.6068,51.6068,51.5874,51.5971,178391.0
2024-10-16 15:00:00,53.19,53.2,53.18,53.2,61898.0,51.5971,51.6068,51.5874,51.6068,61898.0
2024-10-16 15:30:00,53.2,53.2,53.18,53.19,375398.0,51.6068,51.6068,51.5874,51.5971,375398.0
2024-10-17 09:30:00,53.06,53.08,52.99,53.01,94882.0,51.4709,51.4904,51.403,51.4224,94882.0
2024-10-17 10:00:00,53.01,53.02,52.98,52.98,76753.0,51.4224,51.4321,51.3933,51.3933,76753.0
2024-10-17 10:30:00,52.98,52.99,52.97,52.98,46853.0,51.3933,51.403,51.3836,51.3933,46853.0
2024-10-17 11:00:00,52.97,53.0,52.95,53.0,44145.0,51.3836,51.4127,51.3642,51.4127,44145.0
2024-10-17 11:30:00,53.0,53.01,52.97,52.98,32400.0,51.4127,51.4224,51.3836,51.3933,32400.0
2024-10-17 12:00:00,52.98,52.99,52.95,52.98,54191.0,51.3933,51.403,51.3642,51.3933,54191.0
2024-10-17 12:30:00,52.98,52.98,52.95,52.97,35951.0,51.3933,51.3933,51.3642,51.3836,35951.0
2024-10-17 13:00:00,52.96,52.98,52.95,52.97,150289.0,51.3739,51.3933,51.3642,51.3836,150289.0
2024-10-17 13:30:00,52.97,52.97,52.94,52.96,59071.0,51.3836,51.3836,51.3545,51.3739,59071.0
2024-10-17 14:00:00,52.96,52.96,52.93,52.95,50722.0,51.3739,51.3739,51.3448,51.3642,50722.0
2024-10-17 14:30:00,52.95,52.96,52.93,52.93,141453.0,51.3642,51.3739,51.3448,51.3448,141453.0
2024-10-17 15:00:00,52.94,52.97,52.94,52.97,290168.0,51.3545,51.3836,51.3545,51.3836,290168.0
2024-10-17 15:30:00,52.97,52.98,52.95,52.96,280856.0,51.3836,51.3933,51.3642,51.3739,280856.0
2024-10-18 09:30:00,53.03,53.07,53.0,53.03,98000.0,51.4418,51.4807,51.4127,51.4418,98000.0
2024-10-18 10:00:00,53.03,53.04,53.01,53.02,32484.0,51.4418,51.4515,51.4224,51.4321,32484.0
2024-10-18 10:30:00,53.01,53.02,52.99,53.01,98270.0,51.4224,51.4321,51.403,51.4224,98270.0
2024-10-18 11:00:00,53.02,53.02,52.99,53.0,61351.0,51.4321,51.4321,51.403,51.4127,61351.0
2024-10-18 11:30:00,53.01,53.02,53.0,53.01,135537.0,51.4224,51.4321,51.4127,51.4224,135537.0
2024-10-18 12:00:00,53.01,53.01,53.0,53.01,100949.0,51.4224,51.4224,51.4127,51.4224,100949.0
2024-10-18 12:30:00,53.01,53.05,53.0,53.04,162846.0,51.4224,51.4612,51.4127,51.4515,162846.0
2024-10-18 13:00:00,53.05,53.05,53.0,53.0,66888.0,51.4612,51.4612,51.4127,51.4127,66888.0
2024-10-18 13:30:00,53.0,53.01,52.97,52.98,77932.0,51.4127,51.4224,51.3836,51.3933,77932.0
2024-10-18 14:00:00,52.98,53.01,52.97,53.0,149846.0,51.3933,51.4224,51.3836,51.4127,149846.0
2024-10-18 14:30:00,53.01,53.01,52.98,52.98,290342.0,51.4224,51.4224,51.3933,51.3933,290342.0
2024-10-18 15:00:00,52.98,52.98,52.96,52.98,65501.0,51.3933,51.3933,51.3739,51.3933,65501.0
2024-10-18 15:30:00,52.98,52.98,52.94,52.95,203264.0,51.3933,51.3933,51.3545,51.3642,203264.0
2024-10-21 09:30:00,52.76,52.8,52.72,52.73,136111.0,51.1799,51.2187,51.1411,51.1508,136111.0
2024-10-21 10:00:00,52.73,52.74,52.7,52.71,85226.0,51.1508,51.1605,51.1217,51.1314,85226.0
2024-10-21 10:30:00,52.71,52.71,52.66,52.67,137384.0,51.1314,51.1314,51.0829,51.0926,137384.0
2024-10-21 11:00:00,52.67,52.67,52.62,52.63,225225.0,51.0926,51.0926,51.0441,51.0538,225225.0
2024-10-21 11:30:00,52.63,52.64,52.61,52.64,112725.0,51.0538,51.0635,51.0344,51.0635,112725.0
2024-10-21 12:00:00,52.64,52.64,52.61,52.61,133304.0,51.0635,51.0635,51.0344,51.0344,133304.0
2024-10-21 12:30:00,52.61,52.63,52.6,52.62,71713.0,51.0344,51.0538,51.0247,51.0441,71713.0
2024-10-21 13:00:00,52.62,52.63,52.61,52.63,59609.0,51.0441,51.0538,51.0344,51.0538,59609.0
2024-10-21 13:30:00,52.63,52.65,52.62,52.65,134767.0,51.0538,51.0732,51.0441,51.0732,134767.0
2024-10-21 14:00:00,52.65,52.65,52.62,52.63,173916.0,51.0732,51.0732,51.0441,51.0538,173916.0
2024-10-21 14:30:00,52.63,52.63,52.6,52.61,204362.0,51.0538,51.0538,51.0247,51.0344,204362.0
2024-10-21 15:00:00,52.61,52.62,52.6,52.61,76706.0,51.0344,51.0441,51.0247,51.0344,76706.0
2024-10-21 15:30:00,52.61,52.61,52.57,52.58,91096.0,51.0344,51.0344,50.9956,51.0053,91096.0
2024-10-22 09:30:00,52.64,52.64,52.56,52.58,56273.0,51.0635,51.0635,50.9859,51.0053,56273.0
2024-10-22 10:00:00,52.57,52.59,52.53,52.55,90368.0,50.9956,51.015,50.9568,50.9762,90368.0
2024-10-22 10:30:00,52.55,52.55,52.52,52.55,60679.0,50.9762,50.9762,50.9471,50.9762,60679.0
2024-10-22 11:00:00,52.55,52.55,52.5,52.51,221179.0,50.9762,50.9762,50.9277,50.9374,221179.0
2024-10-22 11:30:00,52.51,52.52,52.5,52.51,224836.0,50.9374,50.9471,50.9277,50.9374,224836.0
2024-10-22 12:00:00,52.51,52.51,52.49,52.51,81587.0,50.9374,50.9374,50.918,50.9374,81587.0
2024-10-22 12:30:00,52.51,52.55,52.5,52.55,106230.0,50.9374,50.9762,50.9277,50.9762,106230.0
2024-10-22 13:00:00,52.55,52.56,52.52,52.53,97342.0,50.9762,50.9859,50.9471,50.9568,97342.0
2024-10-22 13:30:00,52.53,52.59,52.52,52.59,65339.0,50.9568,51.015,50.9471,51.015,65339.0
2024-10-22 14:00:00,52.59,52.6,52.57,52.58,50177.0,51.015,51.0247,50.9956,51.0053,50177.0
2024-10-22 14:30:00,52.58,52.58,52.54,52.55,130726.0,51.0053,51.0053,50.9665,50.9762,130726.0
2024-10-22 15:00:00,52.55,52.56,52.54,52.55,92045.0,50.9762,50.9859,50.9665,50.9762,92045.0
2024-10-22 15:30:00,52.55,52.58,52.55,52.56,268172.0,50.9762,51.0053,50.9762,50.9859,268172.0
2024-10-23 09:30:00,52.45,52.45,52.38,52.39,79676.0,50.8792,50.8792,50.8113,50.821,79676.0
2024-10-23 10:00:00,52.39,52.43,52.37,52.4,79674.0,50.821,50.8598,50.8016,50.8307,79674.0
2024-10-23 10:30:00,52.41,52.43,52.39,52.41,64681.0,50.8404,50.8598,50.821,50.8404,64681.0
2024-10-23 11:00:00,52.41,52.45,52.4,52.45,163484.0,50.8404,50.8792,50.8307,50.8792,163484.0
2024-10-23 11:30:00,52.45,52.49,52.44,52.48,81964.0,50.8792,50.918,50.8695,50.9083,81964.0
2024-10-23 12:00:00,52.48,52.48,52.46,52.47,86821.0,50.9083,50.9083,50.8889,50.8986,86821.0
2024-10-23 12:30:00,52.47,52.47,52.46,52.46,22709.0,50.8986,50.8986,50.8889,50.8889,22709.0
2024-10-23 13:00:00,52.47,52.48,52.42,52.42,50623.0,50.8986,50.9083,50.8501,50.8501,50623.0
2024-10-23 13:30:00,52.42,52.42,52.36,52.37,53275.0,50.8501,50.8501,50.7919,50.8016,53275.0
2024-10-23 14:00:00,52.37,52.4,52.36,52.4,37023.0,50.8016,50.8307,50.7919,50.8307,37023.0
2024-10-23 14:30:00,52.4,52.41,52.38,52.39,432625.0,50.8307,50.8404,50.8113,50.821,432625.0
2024-10-23 15:00:00,52.4,52.42,52.38,52.42,149234.0,50.8307,50.8501,50.8113,50.8501,149234.0
2024-10-23 15:30:00,52.41,52.45,52.41,52.44,308622.0,50.8404,50.8792,50.8404,50.8695,308622.0
2024-10-24 09:30:00,52.5,52.51,52.45,52.48,111148.0,50.9277,50.9374,50.8792,50.9083,111148.0
2024-10-24 10:00:00,52.49,52.52,52.45,52.48,86431.0,50.918,50.9471,50.8792,50.9083,86431.0
2024-10-24 10:30:00,52.48,52.56,52.48,52.55,44751.0,50.9083,50.9859,50.9083,50.9762,44751.0
2024-10-24 11:00:00,52.55,52.59,52.54,52.55,60100.0,50.9762,51.015,50.9665,50.9762,60100.0
2024-10-24 11:30:00,52.55,52.57,52.54,52.54,34798.0,50.9762,50.9956,50.9665,50.9665,34798.0
2024-10-24 12:00:00,52.54,52.57,52.53,52.57,76726.0,50.9665,50.9956,50.9568,50.9956,76726.0
2024-10-24 12:30:00,52.56,52.59,52.56,52.58,25315.0,50.9859,51.015,50.9859,51.0053,25315.0
2024-10-24 13:00:00,52.57,52.6,52.56,52.6,32663.0,50.9956,51.0247,50.9859,51.0247,32663.0
2024-10-24 13:30:00,52.6,52.61,52.58,52.59,198170.0,51.0247,51.0344,51.0053,51.015,198170.0
2024-10-24 14:00:00,52.59,52.59,52.57,52.57,76151.0,51.015,51.015,50.9956,50.9956,76151.0
2024-10-24 14:30:00,52.56,52.58,52.53,52.54,183711.0,50.9859,51.0053,50.9568,50.9665,183711.0
2024-10-24 15:00:00,52.54,52.55,52.52,52.52,54924.0,50.9665,50.9762,50.9471,50.9471,54924.0
2024-10-24 15:30:00,52.53,52.53,52.52,52.52,57190.0,50.9568,50.9568,50.9471,50.9471,57190.0
2024-10-25 09:30:00,52.66,52.66,52.62,52.63,91198.0,51.0829,51.0829,51.0441,51.0538,91198.0
2024-10-25 10:00:00,52.63,52.65,52.61,52.62,156004.0,51.0538,51.0732,51.0344,51.0441,156004.0
2024-10-25 10:30:00,52.62,52.62,52.55,52.56,39975.0,51.0441,51.0441,50.9762,50.9859,39975.0
2024-10-25 11:00:00,52.57,52.6,52.56,52.59,192753.0,50.9956,51.0247,50.9859,51.015,192753.0
2024-10-25 11:30:00,52.58,52.6,52.53,52.55,141962.0,51.0053,51.0247,50.9568,50.9762,141962.0
2024-10-25 12:00:00,52.55,52.56,52.53,52.55,90739.0,50.9762,50.9859,50.9568,50.9762,90739.0
2024-10-25 12:30:00,52.55,52.57,52.53,52.56,391903.0,50.9762,50.9956,50.9568,50.9859,391903.0
2024-10-25 13:00:00,52.56,52.56,52.52,52.54,92674.0,50.9859,50.9859,50.9471,50.9665,92674.0
2024-10-25 13:30:00,52.53,52.54,52.51,52.52,47159.0,50.9568,50.9665,50.9374,50.9471,47159.0
2024-10-25 14:00:00,52.52,52.52,52.49,52.49,73335.0,50.9471,50.9471,50.918,50.918,73335.0
2024-10-25 14:30:00,52.5,52.51,52.47,52.48,313064.0,50.9277,50.9374,50.8986,50.9083,313064.0
2024-10-25 15:00:00,52.47,52.48,52.41,52.42,325505.0,50.8986,50.9083,50.8404,50.8501,325505.0
2024-10-25 15:30:00,52.41,52.44,52.41,52.44,81456.0,50.8404,50.8695,50.8404,50.8695,81456.0
2024-10-28 09:30:00,52.51,52.51,52.46,52.47,57323.0,50.9374,50.9374,50.8889,50.8986,57323.0
2024-10-28 10:00:00,52.46,52.47,52.42,52.46,191760.0,50.8889,50.8986,50.8501,50.8889,191760.0
2024-10-28 10:30:00,52.46,52.47,52.44,52.44,52130.0,50.8889,50.8986,50.8695,50.8695,52130.0
2024-10-28 11:00:00,52.44,52.44,52.41,52.43,194980.0,50.8695,50.8695,50.8404,50.8598,194980.0
2024-10-28 11:30:00,52.43,52.44,52.34,52.34,106269.0,50.8598,50.8695,50.7725,50.7725,106269.0
2024-10-28 12:00:00,52.35,52.37,52.34,52.36,52550.0,50.7822,50.8016,50.7725,50.7919,52550.0
2024-10-28 12:30:00,52.36,52.36,52.33,52.34,29505.0,50.7919,50.7919,50.7628,50.7725,29505.0
2024-10-28 13:00:00,52.35,52.35,52.31,52.33,158338.0,50.7822,50.7822,50.7434,50.7628,158338.0
2024-10-28 13:30:00,52.34,52.36,52.32,52.36,172845.0,50.7725,50.7919,50.7531,50.7919,172845.0
2024-10-28 14:00:00,52.36,52.36,52.34,52.36,159067.0,50.7919,50.7919,50.7725,50.7919,159067.0
2024-10-28 14:30:00,52.36,52.4,52.35,52.38,175208.0,50.7919,50.8307,50.7822,50.8113,175208.0
2024-10-28 15:00:00,52.38,52.4,52.38,52.38,201551.0,50.8113,50.8307,50.8113,50.8113,201551.0
2024-10-28 15:30:00,52.39,52.4,52.37,52.39,452961.0,50.821,50.8307,50.8016,50.821,452961.0
2024-10-29 09:30:00,52.21,52.25,52.18,52.24,180489.0,50.6464,50.6852,50.6173,50.6755,180489.0
2024-10-29 10:00:00,52.24,52.43,52.24,52.31,109022.0,50.6755,50.8598,50.6755,50.7434,109022.0
2024-10-29 10:30:00,52.32,52.33,52.26,52.29,65905.0,50.7531,50.7628,50.6949,50.724,65905.0
2024-10-29 11:00:00,52.28,52.28,52.2,52.23,114878.0,50.7143,50.7143,50.6367,50.6658,114878.0
2024-10-29 11:30:00,52.23,52.28,52.22,52.27,58906.0,50.6658,50.7143,50.6561,50.7046,58906.0
2024-10-29 12:00:00,52.27,52.28,52.25,52.26,91257.0,50.7046,50.7143,50.6852,50.6949,91257.0
2024-10-29 12:30:00,52.26,52.26,52.22,52.25,69597.0,50.6949,50.6949,50.6561,50.6852,69597.0
2024-10-29 13:00:00,52.25,52.36,52.25,52.33,232663.0,50.6852,50.7919,50.6852,50.7628,232663.0
2024-10-29 13:30:00,52.33,52.35,52.31,52.35,49501.0,50.7628,50.7822,50.7434,50.7822,49501.0
2024-10-29 14:00:00,52.35,52.38,52.35,52.38,126219.0,50.7822,50.8113,50.7822,50.8113,126219.0
2024-10-29 14:30:00,52.37,52.41,52.36,52.41,132663.0,50.8016,50.8404,50.7919,50.8404,132663.0
2024-10-29 15:00:00,52.41,52.41,52.38,52.4,85571.0,50.8404,50.8404,50.8113,50.8307,85571.0
2024-10-29 15:30:00,52.4,52.44,52.39,52.43,94912.0,50.8307,50.8695,50.821,50.8598,94912.0
2024-10-30 09:30:00,52.52,52.59,52.49,52.57,178232.0,50.9471,51.015,50.918,50.9956,178232.0
2024-10-30 10:00:00,52.55,52.57,52.47,52.48,101919.0,50.9762,50.9956,50.8986,50.9083,101919.0
2024-10-30 10:30:00,52.48,52.48,52.4,52.42,112426.0,50.9083,50.9083,50.8307,50.8501,112426.0
2024-10-30 11:00:00,52.44,52.44,52.35,52.38,73406.0,50.8695,50.8695,50.7822,50.8113,73406.0
2024-10-30 11:30:00,52.38,52.43,52.37,52.43,51542.0,50.8113,50.8598,50.8016,50.8598,51542.0
2024-10-30 12:00:00,52.43,52.47,52.43,52.47,60634.0,50.8598,50.8986,50.8598,50.8986,60634.0
2024-10-30 12:30:00,52.47,52.49,52.44,52.45,73920.0,50.8986,50.918,50.8695,50.8792,73920.0
2024-10-30 13:00:00,52.44,52.45,52.4,52.41,78786.0,50.8695,50.8792,50.8307,50.8404,78786.0
2024-10-30 13:30:00,52.4,52.44,52.4,52.41,116266.0,50.8307,50.8695,50.8307,50.8404,116266.0
2024-10-30 14:00:00,52.41,52.44,52.4,52.41,97306.0,50.8404,50.8695,50.8307,50.8404,97306.0
2024-10-30 14:30:00,52.4,52.42,52.37,52.38,246577.0,50.8307,50.8501,50.8016,50.8113,246577.0
2024-10-30 15:00:00,52.38,52.38,52.3,52.34,126556.0,50.8113,50.8113,50.7337,50.7725,126556.0
2024-10-30 15:30:00,52.34,52.36,52.31,52.32,229907.0,50.7725,50.7919,50.7434,50.7531,229907.0
2024-10-31 09:30:00,52.24,52.26,52.16,52.18,725061.0,50.6755,50.6949,50.5979,50.6173,725061.0
2024-10-31 10:00:00,52.18,52.22,52.14,52.19,135658.0,50.6173,50.6561,50.5785,50.627,135658.0
2024-10-31 10:30:00,52.18,52.19,52.16,52.16,94662.0,50.6173,50.627,50.5979,50.5979,94662.0
2024-10-31 11:00:00,52.16,52.21,52.13,52.19,202546.0,50.5979,50.6464,50.5688,50.627,202546.0
2024-10-31 11:30:00,52.19,52.25,52.17,52.25,201717.0,50.627,50.6852,50.6076,50.6852,201717.0
2024-10-31 12:00:00,52.25,52.3,52.24,52.28,136575.0,50.6852,50.7337,50.6755,50.7143,136575.0
2024-10-31 12:30:00,52.27,52.28,52.25,52.26,179451.0,50.7046,50.7143,50.6852,50.6949,179451.0
2024-10-31 13:00:00,52.27,52.33,52.27,52.33,42029.0,50.7046,50.7628,50.7046,50.7628,42029.0
2024-10-31 13:30:00,52.33,52.34,52.28,52.28,69713.0,50.7628,50.7725,50.7143,50.7143,69713.0
2024-10-31 14:00:00,52.29,52.3,52.27,52.29,127460.0,50.724,50.7337,50.7046,50.724,127460.0
2024-10-31 14:30:00,52.29,52.3,52.23,52.25,290130.0,50.724,50.7337,50.6658,50.6852,290130.0
2024-10-31 15:00:00,52.25,52.29,52.24,52.28,119444.0,50.6852,50.724,50.6755,50.7143,119444.0
2024-10-31 15:30:00,52.28,52.29,52.21,52.23,337118.0,50.7143,50.724,50.6464,50.6658,337118.0
2024-11-01 09:30:00,52.13,52.22,52.13,52.14,104937.0,50.7579,50.8455,50.7579,50.7676,104937.0
2024-11-01 10:00:00,52.15,52.19,52.05,52.1,64355.0,50.7773,50.8163,50.68,50.7287,64355.0
2024-11-01 10:30:00,52.1,52.12,51.98,51.99,92136.0,50.7287,50.7481,50.6118,50.6216,92136.0
2024-11-01 11:00:00,52.0,52.0,51.95,51.98,88891.0,50.6313,50.6313,50.5826,50.6118,88891.0
2024-11-01 11:30:00,51.98,51.99,51.9,51.93,103125.0,50.6118,50.6216,50.5339,50.5631,103125.0
2024-11-01 12:00:00,51.93,51.96,51.92,51.95,72269.0,50.5631,50.5923,50.5534,50.5826,72269.0
2024-11-01 12:30:00,51.95,51.98,51.93,51.96,60802.0,50.5826,50.6118,50.5631,50.5923,60802.0
2024-11-01 13:00:00,51.95,51.96,51.94,51.95,39703.0,50.5826,50.5923,50.5729,50.5826,39703.0
2024-11-01 13:30:00,51.95,51.95,51.86,51.9,67932.0,50.5826,50.5826,50.495,50.5339,67932.0
2024-11-01 14:00:00,51.9,51.92,51.87,51.91,74126.0,50.5339,50.5534,50.5047,50.5437,74126.0
2024-11-01 14:30:00,51.9,51.91,51.88,51.89,164333.0,50.5339,50.5437,50.5145,50.5242,164333.0
2024-11-01 15:00:00,51.89,51.89,51.86,51.86,51637.0,50.5242,50.5242,50.495,50.495,51637.0
2024-11-01 15:30:00,51.86,51.87,51.82,51.86,83747.0,50.495,50.5047,50.456,50.495,83747.0
2024-11-04 09:30:00,52.17,52.17,52.12,52.15,163169.0,50.7968,50.7968,50.7481,50.7773,163169.0
2024-11-04 10:00:00,52.15,52.21,52.14,52.17,84665.0,50.7773,50.8358,50.7676,50.7968,84665.0
2024-11-04 10:30:00,52.17,52.18,52.11,52.11,136988.0,50.7968,50.8066,50.7384,50.7384,136988.0
2024-11-04 11:00:00,52.11,52.12,52.08,52.1,24902.0,50.7384,50.7481,50.7092,50.7287,24902.0
2024-11-04 11:30:00,52.1,52.11,52.08,52.1,788786.0,50.7287,50.7384,50.7092,50.7287,788786.0
2024-11-04 12:00:00,52.1,52.13,52.08,52.11,52338.0,50.7287,50.7579,50.7092,50.7384,52338.0
2024-11-04 12:30:00,52.11,52.11,52.06,52.08,148688.0,50.7384,50.7384,50.6897,50.7092,148688.0
2024-11-04 13:00:00,52.08,52.08,52.01,52.03,179878.0,50.7092,50.7092,50.641,50.6605,179878.0
2024-11-04 13:30:00,52.03,52.08,52.02,52.07,62969.0,50.6605,50.7092,50.6508,50.6995,62969.0
2024-11-04 14:00:00,52.07,52.09,52.06,52.08,36922.0,50.6995,50.7189,50.6897,50.7092,36922.0
2024-11-04 14:30:00,52.08,52.11,52.05,52.05,186828.0,50.7092,50.7384,50.68,50.68,186828.0
2024-11-04 15:00:00,52.05,52.07,52.03,52.07,164604.0,50.68,50.6995,50.6605,50.6995,164604.0
2024-11-04 15:30:00,52.07,52.1,52.06,52.09,80259.0,50.6995,50.7287,50.6897,50.7189,80259.0
2024-11-05 09:30:00,52.09,52.11,52.05,52.1,42648.0,50.7189,50.7384,50.68,50.7287,42648.0
2024-11-05 10:00:00,52.08,52.1,51.95,51.96,77716.0,50.7092,50.7287,50.5826,50.5923,77716.0
2024-11-05 10:30:00,51.97,52.0,51.96,51.98,65702.0,50.6021,50.6313,50.5923,50.6118,65702.0
2024-11-05 11:00:00,51.98,52.0,51.95,51.96,59333.0,50.6118,50.6313,50.5826,50.5923,59333.0
2024-11-05 11:30:00,51.97,51.99,51.95,51.98,49347.0,50.6021,50.6216,50.5826,50.6118,49347.0
2024-11-05 12:00:00,51.98,52.01,51.98,52.01,53112.0,50.6118,50.641,50.6118,50.641,53112.0
2024-11-05 12:30:00,52.01,52.06,52.0,52.02,51805.0,50.641,50.6897,50.6313,50.6508,51805.0
2024-11-05 13:00:00,52.01,52.13,52.01,52.11,59621.0,50.641,50.7579,50.641,50.7384,59621.0
2024-11-05 13:30:00,52.11,52.13,52.09,52.12,54949.0,50.7384,50.7579,50.7189,50.7481,54949.0
2024-11-05 14:00:00,52.12,52.13,52.1,52.12,150814.0,50.7481,50.7579,50.7287,50.7481,150814.0
2024-11-05 14:30:00,52.12,52.21,52.11,52.19,126223.0,50.7481,50.8358,50.7384,50.8163,126223.0
2024-11-05 15:00:00,52.19,52.23,52.18,52.23,160098.0,50.8163,50.8552,50.8066,50.8552,160098.0
2024-11-05 15:30:00,52.23,52.23,52.19,52.22,195484.0,50.8552,50.8552,50.8163,50.8455,195484.0
2024-11-06 09:30:00,51.84,51.86,51.78,51.82,402861.0,50.4755,50.495,50.4171,50.456,402861.0
2024-11-06 10:00:00,51.82,51.89,51.81,51.87,180105.0,50.456,50.5242,50.4463,50.5047,180105.0
2024-11-06 10:30:00,51.87,51.9,51.81,51.84,119275.0,50.5047,50.5339,50.4463,50.4755,119275.0
2024-11-06 11:00:00,51.84,51.88,51.83,51.86,138381.0,50.4755,50.5145,50.4658,50.495,138381.0
2024-11-06 11:30:00,51.86,51.87,51.81,51.83,198988.0,50.495,50.5047,50.4463,50.4658,198988.0
2024-11-06 12:00:00,51.83,51.93,51.81,51.92,266046.0,50.4658,50.5631,50.4463,50.5534,266046.0
2024-11-06 12:30:00,51.92,51.94,51.9,51.94,111884.0,50.5534,50.5729,50.5339,50.5729,111884.0
2024-11-06 13:00:00,51.94,52.04,51.93,52.04,181298.0,50.5729,50.6702,50.5631,50.6702,181298.0
2024-11-06 13:30:00,52.04,52.04,51.94,51.95,186689.0,50.6702,50.6702,50.5729,50.5826,186689.0
2024-11-06 14:00:00,51.95,51.96,51.86,51.91,237233.0,50.5826,50.5923,50.495,50.5437,237233.0
2024-11-06 14:30:00,51.91,51.94,51.9,51.94,505983.0,50.5437,50.5729,50.5339,50.5729,505983.0
2024-11-06 15:00:00,51.93,51.96,51.91,51.93,75299.0,50.5631,50.5923,50.5437,50.5631,75299.0
2024-11-06 15:30:00,51.92,51.93,51.86,51.86,177911.0,50.5534,50.5631,50.495,50.495,177911.0
2024-11-07 09:30:00,52.11,52.18,52.06,52.15,128846.0,50.7384,50.8066,50.6897,50.7773,128846.0
2024-11-07 10:00:00,52.15,52.21,52.13,52.2,77466.0,50.7773,50.8358,50.7579,50.826,77466.0
2024-11-07 10:30:00,52.21,52.28,52.2,52.26,64790.0,50.8358,50.9039,50.826,50.8845,64790.0
2024-11-07 11:00:00,52.26,52.27,52.19,52.2,57044.0,50.8845,50.8942,50.8163,50.826,57044.0
2024-11-07 11:30:00,52.21,52.23,52.2,52.23,42793.0,50.8358,50.8552,50.826,50.8552,42793.0
2024-11-07 12:00:00,52.23,52.25,52.2,52.25,59109.0,50.8552,50.8747,50.826,50.8747,59109.0
2024-11-07 12:30:00,52.25,52.3,52.25,52.29,63265.0,50.8747,50.9234,50.8747,50.9137,63265.0
2024-11-07 13:00:00,52.28,52.3,52.28,52.3,48703.0,50.9039,50.9234,50.9039,50.9234,48703.0
2024-11-07 13:30:00,52.3,52.3,52.26,52.29,42033.0,50.9234,50.9234,50.8845,50.9137,42033.0
2024-11-07 14:00:00,52.3,52.3,52.2,52.21,90836.0,50.9234,50.9234,50.826,50.8358,90836.0
2024-11-07 14:30:00,52.22,52.29,52.15,52.29,76799.0,50.8455,50.9137,50.7773,50.9137,76799.0
2024-11-07 15:00:00,52.28,52.39,52.27,52.35,225608.0,50.9039,51.011,50.8942,50.9721,225608.0
2024-11-07 15:30:00,52.34,52.35,52.3,52.32,344200.0,50.9623,50.9721,50.9234,50.9429,344200.0
2024-11-08 09:30:00,52.4,52.43,52.37,52.42,116513.0,51.0208,51.05,50.9916,51.0402,116513.0
2024-11-08 10:00:00,52.41,52.51,52.4,52.5,49092.0,51.0305,51.1279,51.0208,51.1181,49092.0
2024-11-08 10:30:00,52.5,52.5,52.44,52.46,89363.0,51.1181,51.1181,51.0597,51.0792,89363.0
2024-11-08 11:00:00,52.46,52.46,52.4,52.41,94331.0,51.0792,51.0792,51.0208,51.0305,94331.0
2024-11-08 11:30:00,52.41,52.41,52.35,52.38,132240.0,51.0305,51.0305,50.9721,51.0013,132240.0
2024-11-08 12:00:00,52.39,52.4,52.34,52.37,73992.0,51.011,51.0208,50.9623,50.9916,73992.0
2024-11-08 12:30:00,52.37,52.41,52.35,52.4,117867.0,50.9916,51.0305,50.9721,51.0208,117867.0
2024-11-08 13:00:00,52.4,52.42,52.38,52.39,53921.0,51.0208,51.0402,51.0013,51.011,53921.0
2024-11-08 13:30:00,52.39,52.42,52.37,52.42,81270.0,51.011,51.0402,50.9916,51.0402,81270.0
2024-11-08 14:00:00,52.43,52.43,52.38,52.39,316798.0,51.05,51.05,51.0013,51.011,316798.0
2024-11-08 14:30:00,52.39,52.41,52.37,52.4,114646.0,51.011,51.0305,50.9916,51.0208,114646.0
2024-11-08 15:00:00,52.4,52.4,52.36,52.39,144757.0,51.0208,51.0208,50.9818,51.011,144757.0
2024-11-08 15:30:00,52.39,52.41,52.38,52.41,95091.0,51.011,51.0305,51.0013,51.0305,95091.0
2024-11-11 09:30:00,52.3,52.31,52.23,52.25,93913.0,50.9234,50.9331,50.8552,50.8747,93913.0
2024-11-11 10:00:00,52.25,52.28,52.24,52.27,46200.0,50.8747,50.9039,50.865,50.8942,46200.0
2024-11-11 10:30:00,52.27,52.29,52.24,52.28,32625.0,50.8942,50.9137,50.865,50.9039,32625.0
2024-11-11 11:00:00,52.28,52.3,52.28,52.29,34857.0,50.9039,50.9234,50.9039,50.9137,34857.0
2024-11-11 11:30:00,52.29,52.3,52.28,52.29,42229.0,50.9137,50.9234,50.9039,50.9137,42229.0
2024-11-11 12:00:00,52.28,52.29,52.25,52.26,29915.0,50.9039,50.9137,50.8747,50.8845,29915.0
2024-11-11 12:30:00,52.25,52.27,52.25,52.27,70097.0,50.8747,50.8942,50.8747,50.8942,70097.0
2024-11-11 13:00:00,52.26,52.29,52.26,52.29,46397.0,50.8845,50.9137,50.8845,50.9137,46397.0
2024-11-11 13:30:00,52.29,52.29,52.27,52.27,39311.0,50.9137,50.9137,50.8942,50.8942,39311.0
2024-11-11 14:00:00,52.28,52.28,52.26,52.27,26832.0,50.9039,50.9039,50.8845,50.8942,26832.0
2024-11-11 14:30:00,52.27,52.28,52.25,52.27,224785.0,50.8942,50.9039,50.8747,50.8942,224785.0
2024-11-11 15:00:00,52.27,52.28,52.26,52.28,54165.0,50.8942,50.9039,50.8845,50.9039,54165.0
2024-11-11 15:30:00,52.28,52.32,52.28,52.3,178118.0,50.9039,50.9429,50.9039,50.9234,178118.0
2024-11-12 09:30:00,52.16,52.2,52.09,52.18,128073.0,50.7871,50.826,50.7189,50.8066,128073.0
2024-11-12 10:00:00,52.18,52.2,52.11,52.15,51911.0,50.8066,50.826,50.7384,50.7773,51911.0
2024-11-12 10:30:00,52.15,52.16,52.08,52.1,65244.0,50.7773,50.7871,50.7092,50.7287,65244.0
2024-11-12 11:00:00,52.11,52.13,52.07,52.09,38110.0,50.7384,50.7579,50.6995,50.7189,38110.0
2024-11-12 11:30:00,52.09,52.1,52.02,52.04,87945.0,50.7189,50.7287,50.6508,50.6702,87945.0
2024-11-12 12:00:00,52.04,52.04,51.94,51.98,93642.0,50.6702,50.6702,50.5729,50.6118,93642.0
2024-11-12 12:30:00,51.97,51.99,51.93,51.97,135295.0,50.6021,50.6216,50.5631,50.6021,135295.0
2024-11-12 13:00:00,51.97,52.0,51.96,52.0,53398.0,50.6021,50.6313,50.5923,50.6313,53398.0
2024-11-12 13:30:00,52.0,52.03,51.99,52.03,109358.0,50.6313,50.6605,50.6216,50.6605,109358.0
2024-11-12 14:00:00,52.03,52.03,51.99,52.02,90558.0,50.6605,50.6605,50.6216,50.6508,90558.0
2024-11-12 14:30:00,52.02,52.02,51.99,52.0,337469.0,50.6508,50.6508,50.6216,50.6313,337469.0
2024-11-12 15:00:00,52.0,52.0,51.96,51.97,78682.0,50.6313,50.6313,50.5923,50.6021,78682.0
2024-11-12 15:30:00,51.97,52.0,51.95,51.98,165808.0,50.6021,50.6313,50.5826,50.6118,165808.0
2024-11-13 09:30:00,52.15,52.21,52.07,52.08,84891.0,50.7773,50.8358,50.6995,50.7092,84891.0
2024-11-13 10:00:00,52.09,52.09,51.98,51.99,159132.0,50.7189,50.7189,50.6118,50.6216,159132.0
2024-11-13 10:30:00,51.98,52.07,51.94,52.05,213816.0,50.6118,50.6995,50.5729,50.68,213816.0
2024-11-13 11:00:00,52.05,52.05,51.99,52.03,139468.0,50.68,50.68,50.6216,50.6605,139468.0
2024-11-13 11:30:00,52.03,52.07,52.02,52.04,198297.0,50.6605,50.6995,50.6508,50.6702,198297.0
2024-11-13 12:00:00,52.04,52.04,51.96,51.97,114326.0,50.6702,50.6702,50.5923,50.6021,114326.0
2024-11-13 12:30:00,51.97,51.99,51.95,51.97,75672.0,50.6021,50.6216,50.5826,50.6021,75672.0
2024-11-13 13:00:00,51.97,51.97,51.91,51.92,256547.0,50.6021,50.6021,50.5437,50.5534,256547.0
2024-11-13 13:30:00,51.92,51.94,51.91,51.92,169066.0,50.5534,50.5729,50.5437,50.5534,169066.0
2024-11-13 14:00:00,51.92,51.96,51.91,51.95,44158.0,50.5534,50.5923,50.5437,50.5826,44158.0
2024-11-13 14:30:00,51.95,51.98,51.92,51.93,491512.0,50.5826,50.6118,50.5534,50.5631,491512.0
2024-11-13 15:00:00,51.93,51.95,51.9,51.94,183795.0,50.5631,50.5826,50.5339,50.5729,183795.0
2024-11-13 15:30:00,51.94,51.95,51.93,51.94,140666.0,50.5729,50.5826,50.5631,50.5729,140666.0
2024-11-14 09:30:00,52.02,52.04,51.95,51.98,108392.0,50.6508,50.6702,50.5826,50.6118,108392.0
2024-11-14 10:00:00,51.97,52.0,51.96,51.99,38856.0,50.6021,50.6313,50.5923,50.6216,38856.0
2024-11-14 10:30:00,51.99,51.99,51.93,51.97,88013.0,50.6216,50.6216,50.5631,50.6021,88013.0
2024-11-14 11:00:00,51.97,52.04,51.96,52.0,94627.0,50.6021,50.6702,50.5923,50.6313,94627.0
2024-11-14 11:30:00,52.01,52.02,51.98,52.01,141104.0,50.641,50.6508,50.6118,50.641,141104.0
2024-11-14 12:00:00,52.0,52.05,51.99,52.05,112455.0,50.6313,50.68,50.6216,50.68,112455.0
2024-11-14 12:30:00,52.05,52.05,52.01,52.04,171014.0,50.68,50.68,50.641,50.6702,171014.0
2024-11-14 13:00:00,52.04,52.04,51.98,51.98,100494.0,50.6702,50.6702,50.6118,50.6118,100494.0
2024-11-14 13:30:00,51.98,52.0,51.93,51.94,732353.0,50.6118,50.6313,50.5631,50.5729,732353.0
2024-11-14 14:00:00,51.94,51.99,51.94,51.96,240588.0,50.5729,50.6216,50.5729,50.5923,240588.0
2024-11-14 14:30:00,51.96,51.98,51.95,51.96,158853.0,50.5923,50.6118,50.5826,50.5923,158853.0
2024-11-14 15:00:00,51.96,51.96,51.81,51.89,132719.0,50.5923,50.5923,50.4463,50.5242,132719.0
2024-11-14 15:30:00,51.89,51.9,51.83,51.86,374827.0,50.5242,50.5339,50.4658,50.495,374827.0
2024-11-15 09:30:00,51.78,51.78,51.66,51.73,98494.0,50.4171,50.4171,50.3002,50.3684,98494.0
2024-11-15 10:00:00,51.72,51.77,51.71,51.74,274551.0,50.3587,50.4073,50.3489,50.3781,274551.0
2024-11-15 10:30:00,51.75,51.8,51.73,51.8,204587.0,50.3879,50.4366,50.3684,50.4366,204587.0
2024-11-15 11:00:00,51.8,51.84,51.78,51.8,90741.0,50.4366,50.4755,50.4171,50.4366,90741.0
2024-11-15 11:30:00,51.78,51.82,51.76,51.8,116771.0,50.4171,50.456,50.3976,50.4366,116771.0
2024-11-15 12:00:00,51.8,51.87,51.8,51.87,23696.0,50.4366,50.5047,50.4366,50.5047,23696.0
2024-11-15 12:30:00,51.86,51.91,51.85,51.9,62054.0,50.495,50.5437,50.4852,50.5339,62054.0
2024-11-15 13:00:00,51.9,51.98,51.89,51.96,106023.0,50.5339,50.6118,50.5242,50.5923,106023.0
2024-11-15 13:30:00,51.97,52.01,51.94,52.01,86641.0,50.6021,50.641,50.5729,50.641,86641.0
2024-11-15 14:00:00,52.01,52.01,51.96,51.97,147320.0,50.641,50.641,50.5923,50.6021,147320.0
2024-11-15 14:30:00,51.97,51.98,51.93,51.94,182599.0,50.6021,50.6118,50.5631,50.5729,182599.0
2024-11-15 15:00:00,51.95,51.95,51.92,51.94,88931.0,50.5826,50.5826,50.5534,50.5729,88931.0
2024-11-15 15:30:00,51.94,51.95,51.89,51.91,294453.0,50.5729,50.5826,50.5242,50.5437,294453.0
2024-11-18 09:30:00,51.92,51.92,51.86,51.89,76932.0,50.5534,50.5534,50.495,50.5242,76932.0
2024-11-18 10:00:00,51.89,51.91,51.86,51.89,58747.0,50.5242,50.5437,50.495,50.5242,58747.0
2024-11-18 10:30:00,51.9,51.93,51.89,51.9,47569.0,50.5339,50.5631,50.5242,50.5339,47569.0
2024-11-18 11:00:00,51.9,51.95,51.89,51.92,41600.0,50.5339,50.5826,50.5242,50.5534,41600.0
2024-11-18 11:30:00,51.93,51.96,51.91,51.96,26127.0,50.5631,50.5923,50.5437,50.5923,26127.0
2024-11-18 12:00:00,51.95,51.98,51.94,51.98,69971.0,50.5826,50.6118,50.5729,50.6118,69971.0
2024-11-18 12:30:00,51.98,52.01,51.95,51.99,36191.0,50.6118,50.641,50.5826,50.6216,36191.0
2024-11-18 13:00:00,51.99,52.04,51.98,52.04,53919.0,50.6216,50.6702,50.6118,50.6702,53919.0
2024-11-18 13:30:00,52.03,52.04,52.01,52.03,83682.0,50.6605,50.6702,50.641,50.6605,83682.0
2024-11-18 14:00:00,52.03,52.03,52.0,52.0,213965.0,50.6605,50.6605,50.6313,50.6313,213965.0
2024-11-18 14:30:00,52.0,52.03,52.0,52.02,111698.0,50.6313,50.6605,50.6313,50.6508,111698.0
2024-11-18 15:00:00,52.03,52.05,52.01,52.02,51283.0,50.6605,50.68,50.641,50.6508,51283.0
2024-11-18 15:30:00,52.01,52.02,51.83,51.98,122514.0,50.641,50.6508,50.4658,50.6118,122514.0
2024-11-19 09:30:00,52.12,52.13,52.08,52.09,82296.0,50.7481,50.7579,50.7092,50.7189,82296.0
2024-11-19 10:00:00,52.08,52.12,52.07,52.12,38184.0,50.7092,50.7481,50.6995,50.7481,38184.0
2024-11-19 10:30:00,52.11,52.14,52.08,52.12,155507.0,50.7384,50.7676,50.7092,50.7481,155507.0
2024-11-19 11:00:00,52.12,52.16,52.1,52.11,108763.0,50.7481,50.7871,50.7287,50.7384,108763.0
2024-11-19 11:30:00,52.11,52.15,52.1,52.14,73137.0,50.7384,50.7773,50.7287,50.7676,73137.0
2024-11-19 12:00:00,52.14,52.16,52.11,52.13,72424.0,50.7676,50.7871,50.7384,50.7579,72424.0
2024-11-19 12:30:00,52.14,52.14,52.09,52.1,105904.0,50.7676,50.7676,50.7189,50.7287,105904.0
2024-11-19 13:00:00,52.1,52.12,52.07,52.11,113209.0,50.7287,50.7481,50.6995,50.7384,113209.0
2024-11-19 13:30:00,52.11,52.14,52.1,52.14,117694.0,50.7384,50.7676,50.7287,50.7676,117694.0
2024-11-19 14:00:00,52.13,52.14,52.11,52.11,85556.0,50.7579,50.7676,50.7384,50.7384,85556.0
2024-11-19 14:30:00,52.12,52.14,52.1,52.12,177982.0,50.7481,50.7676,50.7287,50.7481,177982.0
2024-11-19 15:00:00,52.12,52.13,52.1,52.11,133039.0,50.7481,50.7579,50.7287,50.7384,133039.0
2024-11-19 15:30:00,52.11,52.12,52.08,52.1,215494.0,50.7384,50.7481,50.7092,50.7287,215494.0
2024-11-20 09:30:00,51.94,52.01,51.93,52.0,110087.0,50.5729,50.641,50.5631,50.6313,110087.0
2024-11-20 10:00:00,52.0,52.05,51.99,52.01,142392.0,50.6313,50.68,50.6216,50.641,142392.0
2024-11-20 10:30:00,52.01,52.05,51.99,52.0,52879.0,50.641,50.68,50.6216,50.6313,52879.0
2024-11-20 11:00:00,52.01,52.06,51.99,52.04,162922.0,50.641,50.6897,50.6216,50.6702,162922.0
2024-11-20 11:30:00,52.05,52.06,52.02,52.02,56159.0,50.68,50.6897,50.6508,50.6508,56159.0
2024-11-20 12:00:00,52.03,52.03,52.0,52.03,40047.0,50.6605,50.6605,50.6313,50.6605,40047.0
2024-11-20 12:30:00,52.05,52.06,52.03,52.05,86462.0,50.68,50.6897,50.6605,50.68,86462.0
2024-11-20 13:00:00,52.05,52.07,51.97,51.99,165200.0,50.68,50.6995,50.6021,50.6216,165200.0
2024-11-20 13:30:00,52.0,52.0,51.97,51.97,156290.0,50.6313,50.6313,50.6021,50.6021,156290.0
2024-11-20 14:00:00,51.98,52.0,51.97,52.0,38743.0,50.6118,50.6313,50.6021,50.6313,38743.0
2024-11-20 14:30:00,51.99,52.03,51.98,52.01,119710.0,50.6216,50.6605,50.6118,50.641,119710.0
2024-11-20 15:00:00,52.0,52.01,51.96,52.0,145632.0,50.6313,50.641,50.5923,50.6313,145632.0
2024-11-20 15:30:00,52.01,52.02,51.99,52.02,122375.0,50.641,50.6508,50.6216,50.6508,122375.0
2024-11-21 09:30:00,52.06,52.11,52.04,52.11,261238.0,50.6897,50.7384,50.6702,50.7384,261238.0
2024-11-21 10:00:00,52.11,52.13,52.09,52.1,64021.0,50.7384,50.7579,50.7189,50.7287,64021.0
2024-11-21 10:30:00,52.1,52.1,52.04,52.05,47503.0,50.7287,50.7287,50.6702,50.68,47503.0
2024-11-21 11:00:00,52.05,52.06,52.02,52.05,80637.0,50.68,50.6897,50.6508,50.68,80637.0
2024-11-21 11:30:00,52.04,52.04,51.98,51.99,259504.0,50.6702,50.6702,50.6118,50.6216,259504.0
2024-11-21 12:00:00,52.0,52.03,51.99,52.02,257720.0,50.6313,50.6605,50.6216,50.6508,257720.0
2024-11-21 12:30:00,52.01,52.06,52.01,52.04,178707.0,50.641,50.6897,50.641,50.6702,178707.0
2024-11-21 13:00:00,52.04,52.04,52.0,52.0,109042.0,50.6702,50.6702,50.6313,50.6313,109042.0
2024-11-21 13:30:00,51.99,52.02,51.97,51.99,55451.0,50.6216,50.6508,50.6021,50.6216,55451.0
2024-11-21 14:00:00,51.98,52.0,51.96,51.98,235731.0,50.6118,50.6313,50.5923,50.6118,235731.0
2024-11-21 14:30:00,51.98,51.98,51.93,51.95,144214.0,50.6118,50.6118,50.5631,50.5826,144214.0
2024-11-21 15:00:00,51.95,51.98,51.95,51.97,89543.0,50.5826,50.6118,50.5826,50.6021,89543.0
2024-11-21 15:30:00,51.97,51.99,51.96,51.97,70419.0,50.6021,50.6216,50.5923,50.6021,70419.0
2024-11-22 09:30:00,52.06,52.07,51.98,52.0,105742.0,50.6897,50.6995,50.6118,50.6313,105742.0
2024-11-22 10:00:00,52.01,52.04,51.97,51.99,68476.0,50.641,50.6702,50.6021,50.6216,68476.0
2024-11-22 10:30:00,51.98,52.01,51.96,52.0,81151.0,50.6118,50.641,50.5923,50.6313,81151.0
2024-11-22 11:00:00,52.01,52.01,51.99,52.0,68631.0,50.641,50.641,50.6216,50.6313,68631.0
2024-11-22 11:30:00,52.0,52.05,51.99,52.04,63104.0,50.6313,50.68,50.6216,50.6702,63104.0
2024-11-22 12:00:00,52.04,52.04,52.0,52.03,90533.0,50.6702,50.6702,50.6313,50.6605,90533.0
2024-11-22 12:30:00,52.03,52.04,52.0,52.03,56667.0,50.6605,50.6702,50.6313,50.6605,56667.0
2024-11-22 13:00:00,52.03,52.03,52.01,52.01,41023.0,50.6605,50.6605,50.641,50.641,41023.0
2024-11-22 13:30:00,52.01,52.05,52.0,52.05,45948.0,50.641,50.68,50.6313,50.68,45948.0
2024-11-22 14:00:00,52.05,52.06,52.01,52.02,256007.0,50.68,50.6897,50.641,50.6508,256007.0
2024-11-22 14:30:00,52.03,52.05,52.02,52.04,151997.0,50.6605,50.68,50.6508,50.6702,151997.0
2024-11-22 15:00:00,52.04,52.05,52.02,52.03,135100.0,50.6702,50.68,50.6508,50.6605,135100.0
2024-11-22 15:30:00,52.03,52.04,52.0,52.02,174231.0,50.6605,50.6702,50.6313,50.6508,174231.0
2024-11-25 09:30:00,52.43,52.43,52.36,52.39,118876.0,51.05,51.05,50.9818,51.011,118876.0
2024-11-25 10:00:00,52.4,52.41,52.37,52.41,85856.0,51.0208,51.0305,50.9916,51.0305,85856.0
2024-11-25 10:30:00,52.41,52.43,52.39,52.4,77788.0,51.0305,51.05,51.011,51.0208,77788.0
2024-11-25 11:00:00,52.39,52.39,52.35,52.38,56038.0,51.011,51.011,50.9721,51.0013,56038.0
2024-11-25 11:30:00,52.38,52.39,52.33,52.36,48770.0,51.0013,51.011,50.9526,50.9818,48770.0
2024-11-25 12:00:00,52.36,52.38,52.35,52.36,48270.0,50.9818,51.0013,50.9721,50.9818,48270.0
2024-11-25 12:30:00,52.36,52.37,52.33,52.34,504705.0,50.9818,50.9916,50.9526,50.9623,504705.0
2024-11-25 13:00:00,52.35,52.42,52.35,52.42,110855.0,50.9721,51.0402,50.9721,51.0402,110855.0
2024-11-25 13:30:00,52.41,52.46,52.41,52.46,53096.0,51.0305,51.0792,51.0305,51.0792,53096.0
2024-11-25 14:00:00,52.46,52.47,52.43,52.47,61931.0,51.0792,51.0889,51.05,51.0889,61931.0
2024-11-25 14:30:00,52.47,52.47,52.43,52.45,166565.0,51.0889,51.0889,51.05,51.0695,166565.0
2024-11-25 15:00:00,52.45,52.45,52.42,52.45,211136.0,51.0695,51.0695,51.0402,51.0695,211136.0
2024-11-25 15:30:00,52.45,52.46,52.43,52.46,115214.0,51.0695,51.0792,51.05,51.0792,115214.0
2024-11-26 09:30:00,52.33,52.38,52.31,52.32,161130.0,50.9526,51.0013,50.9331,50.9429,161130.0
2024-11-26 10:00:00,52.34,52.36,52.25,52.26,77705.0,50.9623,50.9818,50.8747,50.8845,77705.0
2024-11-26 10:30:00,52.26,52.28,52.24,52.27,57868.0,50.8845,50.9039,50.865,50.8942,57868.0
2024-11-26 11:00:00,52.27,52.28,52.24,52.24,72481.0,50.8942,50.9039,50.865,50.865,72481.0
2024-11-26 11:30:00,52.25,52.28,52.24,52.27,34516.0,50.8747,50.9039,50.865,50.8942,34516.0
2024-11-26 12:00:00,52.26,52.3,52.25,52.3,63908.0,50.8845,50.9234,50.8747,50.9234,63908.0
2024-11-26 12:30:00,52.3,52.31,52.28,52.28,124151.0,50.9234,50.9331,50.9039,50.9039,124151.0
2024-11-26 13:00:00,52.29,52.31,52.26,52.27,123761.0,50.9137,50.9331,50.8845,50.8942,123761.0
2024-11-26 13:30:00,52.27,52.3,52.27,52.28,93397.0,50.8942,50.9234,50.8942,50.9039,93397.0
2024-11-26 14:00:00,52.28,52.32,52.27,52.28,54322.0,50.9039,50.9429,50.8942,50.9039,54322.0
2024-11-26 14:30:00,52.29,52.33,52.27,52.32,199815.0,50.9137,50.9526,50.8942,50.9429,199815.0
2024-11-26 15:00:00,52.32,52.33,52.3,52.31,161240.0,50.9429,50.9526,50.9234,50.9331,161240.0
2024-11-26 15:30:00,52.32,52.35,52.31,52.35,277209.0,50.9429,50.9721,50.9331,50.9721,277209.0
2024-11-27 09:30:00,52.47,52.51,52.42,52.45,227019.0,51.0889,51.1279,51.0402,51.0695,227019.0
2024-11-27 10:00:00,52.45,52.46,52.38,52.41,112794.0,51.0695,51.0792,51.0013,51.0305,112794.0
2024-11-27 10:30:00,52.41,52.46,52.4,52.45,65682.0,51.0305,51.0792,51.0208,51.0695,65682.0
2024-11-27 11:00:00,52.45,52.45,52.42,52.42,59435.0,51.0695,51.0695,51.0402,51.0402,59435.0
2024-11-27 11:30:00,52.43,52.51,52.42,52.48,102849.0,51.05,51.1279,51.0402,51.0987,102849.0
2024-11-27 12:00:00,52.48,52.51,52.46,52.5,61574.0,51.0987,51.1279,51.0792,51.1181,61574.0
2024-11-27 12:30:00,52.49,52.52,52.48,52.51,61549.0,51.1084,51.1376,51.0987,51.1279,61549.0
2024-11-27 13:00:00,52.51,52.54,52.5,52.53,60521.0,51.1279,51.1571,51.1181,51.1473,60521.0
2024-11-27 13:30:00,52.53,52.53,52.51,52.53,55028.0,51.1473,51.1473,51.1279,51.1473,55028.0
2024-11-27 14:00:00,52.53,52.54,52.51,52.52,87439.0,51.1473,51.1571,51.1279,51.1376,87439.0
2024-11-27 14:30:00,52.52,52.52,52.5,52.51,191454.0,51.1376,51.1376,51.1181,51.1279,191454.0
2024-11-27 15:00:00,52.51,52.51,52.47,52.48,76484.0,51.1279,51.1279,51.0889,51.0987,76484.0
2024-11-27 15:30:00,52.48,52.5,52.46,52.5,160566.0,51.0987,51.1181,51.0792,51.1181,160566.0
2024-11-29 09:30:00,52.65,52.71,52.65,52.71,109829.0,51.2642,51.3226,51.2642,51.3226,109829.0
2024-11-29 10:00:00,52.71,52.72,52.66,52.66,50341.0,51.3226,51.3323,51.2739,51.2739,50341.0
2024-11-29 10:30:00,52.66,52.7,52.66,52.7,56391.0,51.2739,51.3129,51.2739,51.3129,56391.0
2024-11-29 11:00:00,52.7,52.7,52.67,52.68,97419.0,51.3129,51.3129,51.2837,51.2934,97419.0
2024-11-29 11:30:00,52.68,52.71,52.67,52.68,143253.0,51.2934,51.3226,51.2837,51.2934,143253.0
2024-11-29 12:00:00,52.68,52.7,52.67,52.68,82577.0,51.2934,51.3129,51.2837,51.2934,82577.0
2024-11-29 12:30:00,52.68,52.73,52.68,52.72,166493.0,51.2934,51.3421,51.2934,51.3323,166493.0
2024-12-02 09:30:00,52.05,52.62,52.05,52.42,85374.0,50.8661,51.4231,50.8661,51.2277,85374.0
2024-12-02 10:00:00,52.42,52.46,52.4,52.44,115041.0,51.2277,51.2668,51.2081,51.2472,115041.0
2024-12-02 10:30:00,52.44,52.49,52.43,52.48,112634.0,51.2472,51.2961,51.2375,51.2863,112634.0
2024-12-02 11:00:00,52.48,52.58,52.47,52.58,97259.0,51.2863,51.384,51.2765,51.384,97259.0
2024-12-02 11:30:00,52.58,52.59,52.56,52.57,113838.0,51.384,51.3938,51.3645,51.3743,113838.0
2024-12-02 12:00:00,52.57,52.58,52.54,52.55,90067.0,51.3743,51.384,51.3449,51.3547,90067.0
2024-12-02 12:30:00,52.55,52.56,52.52,52.53,86266.0,51.3547,51.3645,51.3254,51.3352,86266.0
2024-12-02 13:00:00,52.53,52.55,52.51,52.55,121654.0,51.3352,51.3547,51.3156,51.3547,121654.0
2024-12-02 13:30:00,52.54,52.56,52.53,52.55,41335.0,51.3449,51.3645,51.3352,51.3547,41335.0
2024-12-02 14:00:00,52.55,52.55,52.52,52.54,64478.0,51.3547,51.3547,51.3254,51.3449,64478.0
2024-12-02 14:30:00,52.55,52.56,52.53,52.54,165195.0,51.3547,51.3645,51.3352,51.3449,165195.0
2024-12-02 15:00:00,52.54,52.58,52.53,52.57,117935.0,51.3449,51.384,51.3352,51.3743,117935.0
2024-12-02 15:30:00,52.57,52.59,52.55,52.56,248562.0,51.3743,51.3938,51.3547,51.3645,248562.0
2024-12-03 09:30:00,52.6,52.66,52.6,52.64,83244.0,51.4036,51.4622,51.4036,51.4427,83244.0
2024-12-03 10:00:00,52.63,52.64,52.59,52.6,130269.0,51.4329,51.4427,51.3938,51.4036,130269.0
2024-12-03 10:30:00,52.6,52.61,52.53,52.54,130671.0,51.4036,51.4134,51.3352,51.3449,130671.0
2024-12-03 11:00:00,52.55,52.55,52.49,52.51,94420.0,51.3547,51.3547,51.2961,51.3156,94420.0
2024-12-03 11:30:00,52.51,52.56,52.5,52.54,87816.0,51.3156,51.3645,51.3059,51.3449,87816.0
2024-12-03 12:00:00,52.54,52.55,52.5,52.52,113168.0,51.3449,51.3547,51.3059,51.3254,113168.0
2024-12-03 12:30:00,52.53,52.56,52.51,52.55,83987.0,51.3352,51.3645,51.3156,51.3547,83987.0
2024-12-03 13:00:00,52.56,52.59,52.54,52.58,66910.0,51.3645,51.3938,51.3449,51.384,66910.0
2024-12-03 13:30:00,52.59,52.59,52.55,52.57,93256.0,51.3938,51.3938,51.3547,51.3743,93256.0
2024-12-03 14:00:00,52.57,52.57,52.53,52.54,197142.0,51.3743,51.3743,51.3352,51.3449,197142.0
2024-12-03 14:30:00,52.54,52.55,52.48,52.5,148594.0,51.3449,51.3547,51.2863,51.3059,148594.0
2024-12-03 15:00:00,52.5,52.51,52.48,52.48,136926.0,51.3059,51.3156,51.2863,51.2863,136926.0
2024-12-03 15:30:00,52.48,52.49,52.45,52.46,239051.0,51.2863,51.2961,51.257,51.2668,239051.0
2024-12-04 09:30:00,52.42,52.45,52.36,52.42,78434.0,51.2277,51.257,51.169,51.2277,78434.0
2024-12-04 10:00:00,52.44,52.55,52.43,52.53,130769.0,51.2472,51.3547,51.2375,51.3352,130769.0
2024-12-04 10:30:00,52.53,52.56,52.5,52.56,91699.0,51.3352,51.3645,51.3059,51.3645,91699.0
2024-12-04 11:00:00,52.56,52.61,52.53,52.61,93573.0,51.3645,51.4134,51.3352,51.4134,93573.0
2024-12-04 11:30:00,52.61,52.62,52.59,52.61,54970.0,51.4134,51.4231,51.3938,51.4134,54970.0
2024-12-04 12:00:00,52.61,52.63,52.6,52.61,89840.0,51.4134,51.4329,51.4036,51.4134,89840.0
2024-12-04 12:30:00,52.6,52.64,52.59,52.64,76051.0,51.4036,51.4427,51.3938,51.4427,76051.0
2024-12-04 13:00:00,52.64,52.65,52.62,52.63,54493.0,51.4427,51.4524,51.4231,51.4329,54493.0
2024-12-04 13:30:00,52.62,52.65,52.6,52.6,131235.0,51.4231,51.4524,51.4036,51.4036,131235.0
2024-12-04 14:00:00,52.6,52.66,52.59,52.65,107326.0,51.4036,51.4622,51.3938,51.4524,107326.0
2024-12-04 14:30:00,52.64,52.68,52.64,52.65,145374.0,51.4427,51.4818,51.4427,51.4524,145374.0
2024-12-04 15:00:00,52.65,52.65,52.61,52.61,56971.0,51.4524,51.4524,51.4134,51.4134,56971.0
2024-12-04 15:30:00,52.63,52.64,52.61,52.64,128723.0,51.4329,51.4427,51.4134,51.4427,128723.0
2024-12-05 09:30:00,52.56,52.57,52.49,52.55,87534.0,51.3645,51.3743,51.2961,51.3547,87534.0
2024-12-05 10:00:00,52.55,52.6,52.55,52.57,96936.0,51.3547,51.4036,51.3547,51.3743,96936.0
2024-12-05 10:30:00,52.56,52.59,52.55,52.57,89259.0,51.3645,51.3938,51.3547,51.3743,89259.0
2024-12-05 11:00:00,52.57,52.6,52.54,52.6,55169.0,51.3743,51.4036,51.3449,51.4036,55169.0
2024-12-05 11:30:00,52.59,52.6,52.56,52.56,44029.0,51.3938,51.4036,51.3645,51.3645,44029.0
2024-12-05 12:00:00,52.57,52.64,52.56,52.63,2794949.0,51.3743,51.4427,51.3645,51.4329,2794949.0
2024-12-05 12:30:00,52.63,52.65,52.62,52.64,36105.0,51.4329,51.4524,51.4231,51.4427,36105.0
2024-12-05 13:00:00,52.64,52.64,52.6,52.6,76049.0,51.4427,51.4427,51.4036,51.4036,76049.0
2024-12-05 13:30:00,52.61,52.62,52.59,52.62,144891.0,51.4134,51.4231,51.3938,51.4231,144891.0
2024-12-05 14:00:00,52.62,52.64,52.61,52.62,72326.0,51.4231,51.4427,51.4134,51.4231,72326.0
2024-12-05 14:30:00,52.62,52.65,52.62,52.63,190902.0,51.4231,51.4524,51.4231,51.4329,190902.0
2024-12-05 15:00:00,52.63,52.64,52.61,52.63,309915.0,51.4329,51.4427,51.4134,51.4329,309915.0
2024-12-05 15:30:00,52.63,52.64,52.61,52.62,472696.0,51.4329,51.4427,51.4134,51.4231,472696.0
2024-12-06 09:30:00,52.82,52.82,52.76,52.78,204111.0,51.6186,51.6186,51.5599,51.5795,204111.0
2024-12-06 10:00:00,52.77,52.79,52.74,52.74,71353.0,51.5697,51.5893,51.5404,51.5404,71353.0
2024-12-06 10:30:00,52.75,52.75,52.68,52.69,61678.0,51.5502,51.5502,51.4818,51.4915,61678.0
2024-12-06 11:00:00,52.7,52.71,52.66,52.7,154306.0,51.5013,51.5111,51.4622,51.5013,154306.0
2024-12-06 11:30:00,52.7,52.75,52.69,52.75,133139.0,51.5013,51.5502,51.4915,51.5502,133139.0
2024-12-06 12:00:00,52.74,52.74,52.7,52.73,92764.0,51.5404,51.5404,51.5013,51.5306,92764.0
2024-12-06 12:30:00,52.73,52.74,52.71,52.72,79328.0,51.5306,51.5404,51.5111,51.5209,79328.0
2024-12-06 13:00:00,52.73,52.75,52.7,52.74,60464.0,51.5306,51.5502,51.5013,51.5404,60464.0
2024-12-06 13:30:00,52.75,52.75,52.73,52.73,84487.0,51.5502,51.5502,51.5306,51.5306,84487.0
2024-12-06 14:00:00,52.73,52.74,52.71,52.73,136179.0,51.5306,51.5404,51.5111,51.5306,136179.0
2024-12-06 14:30:00,52.73,52.76,52.72,52.76,142737.0,51.5306,51.5599,51.5209,51.5599,142737.0
2024-12-06 15:00:00,52.76,52.78,52.75,52.76,129466.0,51.5599,51.5795,51.5502,51.5599,129466.0
2024-12-06 15:30:00,52.76,52.78,52.75,52.77,230965.0,51.5599,51.5795,51.5502,51.5697,230965.0
2024-12-09 09:30:00,52.72,52.72,52.68,52.71,72923.0,51.5209,51.5209,51.4818,51.5111,72923.0
2024-12-09 10:00:00,52.72,52.72,52.66,52.66,96930.0,51.5209,51.5209,51.4622,51.4622,96930.0
2024-12-09 10:30:00,52.66,52.7,52.66,52.69,72870.0,51.4622,51.5013,51.4622,51.4915,72870.0
2024-12-09 11:00:00,52.68,52.69,52.66,52.68,66458.0,51.4818,51.4915,51.4622,51.4818,66458.0
2024-12-09 11:30:00,52.68,52.69,52.65,52.66,57133.0,51.4818,51.4915,51.4524,51.4622,57133.0
2024-12-09 12:00:00,52.65,52.68,52.65,52.67,41281.0,51.4524,51.4818,51.4524,51.472,41281.0
2024-12-09 12:30:00,52.66,52.69,52.66,52.66,68357.0,51.4622,51.4915,51.4622,51.4622,68357.0
2024-12-09 13:00:00,52.66,52.71,52.66,52.71,121654.0,51.4622,51.5111,51.4622,51.5111,121654.0
2024-12-09 13:30:00,52.7,52.71,52.68,52.7,106006.0,51.5013,51.5111,51.4818,51.5013,106006.0
2024-12-09 14:00:00,52.7,52.7,52.65,52.66,25980.0,51.5013,51.5013,51.4524,51.4622,25980.0
2024-12-09 14:30:00,52.66,52.68,52.65,52.67,109905.0,51.4622,51.4818,51.4524,51.472,109905.0
2024-12-09 15:00:00,52.67,52.68,52.66,52.67,91639.0,51.472,51.4818,51.4622,51.472,91639.0
2024-12-09 15:30:00,52.66,52.68,52.66,52.68,60441.0,51.4622,51.4818,51.4622,51.4818,60441.0
2024-12-10 09:30:00,52.6,52.64,52.58,52.63,183599.0,51.4036,51.4427,51.384,51.4329,183599.0
2024-12-10 10:00:00,52.62,52.65,52.59,52.6,99398.0,51.4231,51.4524,51.3938,51.4036,99398.0
2024-12-10 10:30:00,52.59,52.59,52.56,52.57,70643.0,51.3938,51.3938,51.3645,51.3743,70643.0
2024-12-10 11:00:00,52.57,52.63,52.56,52.6,138068.0,51.3743,51.4329,51.3645,51.4036,138068.0
2024-12-10 11:30:00,52.61,52.61,52.57,52.6,93631.0,51.4134,51.4134,51.3743,51.4036,93631.0
2024-12-10 12:00:00,52.6,52.61,52.58,52.59,137488.0,51.4036,51.4134,51.384,51.3938,137488.0
2024-12-10 12:30:00,52.6,52.61,52.57,52.59,97339.0,51.4036,51.4134,51.3743,51.3938,97339.0
2024-12-10 13:00:00,52.59,52.62,52.58,52.62,93485.0,51.3938,51.4231,51.384,51.4231,93485.0
2024-12-10 13:30:00,52.62,52.65,52.61,52.64,67999.0,51.4231,51.4524,51.4134,51.4427,67999.0
2024-12-10 14:00:00,52.63,52.66,52.62,52.65,157538.0,51.4329,51.4622,51.4231,51.4524,157538.0
2024-12-10 14:30:00,52.65,52.65,52.62,52.65,283323.0,51.4524,51.4524,51.4231,51.4524,283323.0
2024-12-10 15:00:00,52.65,52.66,52.63,52.66,206082.0,51.4524,51.4622,51.4329,51.4622,206082.0
2024-12-10 15:30:00,52.66,52.67,52.62,52.63,266746.0,51.4622,51.472,51.4231,51.4329,266746.0
2024-12-11 09:30:00,52.68,52.75,52.68,52.73,116501.0,51.4818,51.5502,51.4818,51.5306,116501.0
2024-12-11 10:00:00,52.72,52.73,52.65,52.66,149563.0,51.5209,51.5306,51.4524,51.4622,149563.0
2024-12-11 10:30:00,52.66,52.67,52.61,52.63,162612.0,51.4622,51.472,51.4134,51.4329,162612.0
2024-12-11 11:00:00,52.62,52.66,52.62,52.66,63624.0,51.4231,51.4622,51.4231,51.4622,63624.0
2024-12-11 11:30:00,52.66,52.72,52.65,52.72,164815.0,51.4622,51.5209,51.4524,51.5209,164815.0
2024-12-11 12:00:00,52.72,52.72,52.67,52.68,439905.0,51.5209,51.5209,51.472,51.4818,439905.0
2024-12-11 12:30:00,52.67,52.68,52.65,52.67,150578.0,51.472,51.4818,51.4524,51.472,150578.0
2024-12-11 13:00:00,52.67,52.72,52.65,52.66,246420.0,51.472,51.5209,51.4524,51.4622,246420.0
2024-12-11 13:30:00,52.66,52.66,52.57,52.57,299909.0,51.4622,51.4622,51.3743,51.3743,299909.0
2024-12-11 14:00:00,52.57,52.59,52.55,52.57,201548.0,51.3743,51.3938,51.3547,51.3743,201548.0
2024-12-11 14:30:00,52.57,52.58,52.54,52.57,1338293.0,51.3743,51.384,51.3449,51.3743,1338293.0
2024-12-11 15:00:00,52.57,52.58,52.55,52.58,587727.0,51.3743,51.384,51.3547,51.384,587727.0
2024-12-11 15:30:00,52.58,52.58,52.55,52.56,653532.0,51.384,51.384,51.3547,51.3645,653532.0
2024-12-12 09:30:00,52.5,52.52,52.45,52.46,115972.0,51.3059,51.3254,51.257,51.2668,115972.0
2024-12-12 10:00:00,52.46,52.49,52.44,52.48,171217.0,51.2668,51.2961,51.2472,51.2863,171217.0
2024-12-12 10:30:00,52.48,52.5,52.46,52.47,171549.0,51.2863,51.3059,51.2668,51.2765,171549.0
2024-12-12 11:00:00,52.46,52.5,52.45,52.47,93299.0,51.2668,51.3059,51.257,51.2765,93299.0
2024-12-12 11:30:00,52.47,52.47,52.41,52.41,116816.0,51.2765,51.2765,51.2179,51.2179,116816.0
2024-12-12 12:00:00,52.41,52.45,52.41,52.42,105740.0,51.2179,51.257,51.2179,51.2277,105740.0
2024-12-12 12:30:00,52.41,52.46,52.41,52.46,187615.0,51.2179,51.2668,51.2179,51.2668,187615.0
2024-12-12 13:00:00,52.46,52.49,52.42,52.43,216809.0,51.2668,51.2961,51.2277,51.2375,216809.0
2024-12-12 13:30:00,52.43,52.44,52.38,52.39,129764.0,51.2375,51.2472,51.1886,51.1984,129764.0
2024-12-12 14:00:00,52.39,52.4,52.36,52.38,116792.0,51.1984,51.2081,51.169,51.1886,116792.0
2024-12-12 14:30:00,52.38,52.4,52.37,52.39,156381.0,51.1886,51.2081,51.1788,51.1984,156381.0
2024-12-12 15:00:00,52.39,52.4,52.37,52.39,206928.0,51.1984,51.2081,51.1788,51.1984,206928.0
2024-12-12 15:30:00,52.39,52.39,52.36,52.37,125348.0,51.1984,51.1984,51.169,51.1788,125348.0
2024-12-13 09:30:00,52.34,52.34,52.29,52.3,89479.0,51.1495,51.1495,51.1006,51.1104,89479.0
2024-12-13 10:00:00,52.3,52.31,52.26,52.27,75645.0,51.1104,51.1202,51.0713,51.0811,75645.0
2024-12-13 10:30:00,52.28,52.29,52.25,52.27,110733.0,51.0909,51.1006,51.0615,51.0811,110733.0
2024-12-13 11:00:00,52.26,52.28,52.24,52.25,92601.0,51.0713,51.0909,51.0518,51.0615,92601.0
2024-12-13 11:30:00,52.26,52.28,52.25,52.26,57536.0,51.0713,51.0909,51.0615,51.0713,57536.0
2024-12-13 12:00:00,52.26,52.26,52.21,52.22,50353.0,51.0713,51.0713,51.0225,51.0322,50353.0
2024-12-13 12:30:00,52.22,52.23,52.2,52.23,102380.0,51.0322,51.042,51.0127,51.042,102380.0
2024-12-13 13:00:00,52.22,52.22,52.2,52.21,36356.0,51.0322,51.0322,51.0127,51.0225,36356.0
2024-12-13 13:30:00,52.21,52.23,52.19,52.21,101569.0,51.0225,51.042,51.0029,51.0225,101569.0
2024-12-13 14:00:00,52.21,52.22,52.19,52.2,91746.0,51.0225,51.0322,51.0029,51.0127,91746.0
2024-12-13 14:30:00,52.2,52.2,52.18,52.19,114382.0,51.0127,51.0127,50.9931,51.0029,114382.0
2024-12-13 15:00:00,52.18,52.19,52.15,52.16,270964.0,50.9931,51.0029,50.9638,50.9736,270964.0
2024-12-13 15:30:00,52.16,52.19,52.16,52.17,554229.0,50.9736,51.0029,50.9736,50.9834,554229.0
2024-12-16 09:30:00,52.28,52.3,52.22,52.25,126575.0,51.0909,51.1104,51.0322,51.0615,126575.0
2024-12-16 10:00:00,52.25,52.27,52.21,52.22,93057.0,51.0615,51.0811,51.0225,51.0322,93057.0
2024-12-16 10:30:00,52.23,52.26,52.21,52.23,86763.0,51.042,51.0713,51.0225,51.042,86763.0
2024-12-16 11:00:00,52.23,52.25,52.17,52.17,110114.0,51.042,51.0615,50.9834,50.9834,110114.0
2024-12-16 11:30:00,52.18,52.22,52.18,52.21,114504.0,50.9931,51.0322,50.9931,51.0225,114504.0
2024-12-16 12:00:00,52.21,52.24,52.2,52.21,72777.0,51.0225,51.0518,51.0127,51.0225,72777.0
2024-12-16 12:30:00,52.2,52.22,52.19,52.22,79895.0,51.0127,51.0322,51.0029,51.0322,79895.0
2024-12-16 13:00:00,52.21,52.22,52.2,52.21,103668.0,51.0225,51.0322,51.0127,51.0225,103668.0
2024-12-16 13:30:00,52.21,52.23,52.2,52.23,97943.0,51.0225,51.042,51.0127,51.042,97943.0
2024-12-16 14:00:00,52.22,52.23,52.2,52.23,125006.0,51.0322,51.042,51.0127,51.042,125006.0
2024-12-16 14:30:00,52.23,52.24,52.22,52.23,188834.0,51.042,51.0518,51.0322,51.042,188834.0
2024-12-16 15:00:00,52.23,52.23,52.21,52.23,183573.0,51.042,51.042,51.0225,51.042,183573.0
2024-12-16 15:30:00,52.24,52.24,52.21,52.21,528614.0,51.0518,51.0518,51.0225,51.0225,528614.0
2024-12-17 09:30:00,52.16,52.21,52.16,52.2,194997.0,50.9736,51.0225,50.9736,51.0127,194997.0
2024-12-17 10:00:00,52.2,52.22,52.18,52.22,379517.0,51.0127,51.0322,50.9931,51.0322,379517.0
2024-12-17 10:30:00,52.22,52.23,52.2,52.22,91890.0,51.0322,51.042,51.0127,51.0322,91890.0
2024-12-17 11:00:00,52.22,52.23,52.19,52.2,137950.0,51.0322,51.042,51.0029,51.0127,137950.0
2024-12-17 11:30:00,52.19,52.23,52.19,52.22,54828.0,51.0029,51.042,51.0029,51.0322,54828.0
2024-12-17 12:00:00,52.22,52.25,52.2,52.22,1095545.0,51.0322,51.0615,51.0127,51.0322,1095545.0
2024-12-17 12:30:00,52.22,52.24,52.21,52.23,91502.0,51.0322,51.0518,51.0225,51.042,91502.0
2024-12-17 13:00:00,52.23,52.25,52.19,52.22,47649.0,51.042,51.0615,51.0029,51.0322,47649.0
2024-12-17 13:30:00,52.22,52.24,52.21,52.22,51141.0,51.0322,51.0518,51.0225,51.0322,51141.0
2024-12-17 14:00:00,52.22,52.23,52.19,52.21,70493.0,51.0322,51.042,51.0029,51.0225,70493.0
2024-12-17 14:30:00,52.22,52.22,52.2,52.21,125932.0,51.0322,51.0322,51.0127,51.0225,125932.0
2024-12-17 15:00:00,52.2,52.21,52.17,52.18,227620.0,51.0127,51.0225,50.9834,50.9931,227620.0
2024-12-17 15:30:00,52.18,52.21,52.16,52.2,121415.0,50.9931,51.0225,50.9736,51.0127,121415.0
2024-12-18 09:30:00,52.02,52.04,51.96,52.03,67486.0,51.0339,51.0535,50.975,51.0437,67486.0
2024-12-18 10:00:00,52.03,52.03,51.97,51.97,146867.0,51.0437,51.0437,50.9848,50.9848,146867.0
2024-12-18 10:30:00,51.98,52.02,51.97,52.01,247839.0,50.9946,51.0339,50.9848,51.0241,247839.0
2024-12-18 11:00:00,52.0,52.01,51.99,52.01,273305.0,51.0143,51.0241,51.0045,51.0241,273305.0
2024-12-18 11:30:00,52.0,52.01,51.97,51.98,50606.0,51.0143,51.0241,50.9848,50.9946,50606.0
2024-12-18 12:00:00,51.98,52.01,51.97,52.01,103684.0,50.9946,51.0241,50.9848,51.0241,103684.0
2024-12-18 12:30:00,52.01,52.04,52.0,52.03,99597.0,51.0241,51.0535,51.0143,51.0437,99597.0
2024-12-18 13:00:00,52.03,52.06,52.02,52.04,78317.0,51.0437,51.0731,51.0339,51.0535,78317.0
2024-12-18 13:30:00,52.04,52.05,52.02,52.04,125752.0,51.0535,51.0633,51.0339,51.0535,125752.0
2024-12-18 14:00:00,52.03,52.03,51.73,51.79,129245.0,51.0437,51.0437,50.7494,50.8082,129245.0
2024-12-18 14:30:00,51.78,51.81,51.58,51.6,102328.0,50.7984,50.8279,50.6022,50.6219,102328.0
2024-12-18 15:00:00,51.6,51.63,51.55,51.55,197701.0,50.6219,50.6513,50.5728,50.5728,197701.0
2024-12-18 15:30:00,51.56,51.57,51.45,51.45,219145.0,50.5826,50.5924,50.4747,50.4747,219145.0
2024-12-19 09:30:00,51.47,51.48,51.35,51.38,140722.0,50.4943,50.5041,50.3766,50.406,140722.0
2024-12-19 10:00:00,51.37,51.41,51.34,51.35,116860.0,50.3962,50.4355,50.3668,50.3766,116860.0
2024-12-19 10:30:00,51.36,51.44,51.35,51.42,122090.0,50.3864,50.4649,50.3766,50.4453,122090.0
2024-12-19 11:00:00,51.41,51.43,51.36,51.43,116782.0,50.4355,50.4551,50.3864,50.4551,116782.0
2024-12-19 11:30:00,51.43,51.43,51.36,51.36,192051.0,50.4551,50.4551,50.3864,50.3864,192051.0
2024-12-19 12:00:00,51.36,51.37,51.34,51.35,101887.0,50.3864,50.3962,50.3668,50.3766,101887.0
2024-12-19 12:30:00,51.35,51.35,51.27,51.28,111784.0,50.3766,50.3766,50.2981,50.3079,111784.0
2024-12-19 13:00:00,51.28,51.31,51.24,51.3,80468.0,50.3079,50.3373,50.2687,50.3275,80468.0
2024-12-19 13:30:00,51.3,51.39,51.3,51.39,260065.0,50.3275,50.4158,50.3275,50.4158,260065.0
2024-12-19 14:00:00,51.39,51.42,51.36,51.39,82436.0,50.4158,50.4453,50.3864,50.4158,82436.0
2024-12-19 14:30:00,51.39,51.39,51.31,51.32,217335.0,50.4158,50.4158,50.3373,50.3472,217335.0
2024-12-19 15:00:00,51.32,51.33,51.29,51.33,236001.0,50.3472,50.357,50.3177,50.357,236001.0
2024-12-19 15:30:00,51.33,51.36,51.31,51.32,342171.0,50.357,50.3864,50.3373,50.3472,342171.0
2024-12-20 09:30:00,51.58,51.58,51.48,51.49,215314.0,50.6022,50.6022,50.5041,50.5139,215314.0
2024-12-20 10:00:00,51.49,51.51,51.46,51.47,108080.0,50.5139,50.5336,50.4845,50.4943,108080.0
2024-12-20 10:30:00,51.48,51.59,51.48,51.58,138853.0,50.5041,50.612,50.5041,50.6022,138853.0
2024-12-20 11:00:00,51.58,51.61,51.57,51.61,284770.0,50.6022,50.6317,50.5924,50.6317,284770.0
2024-12-20 11:30:00,51.61,51.66,51.59,51.66,300517.0,50.6317,50.6807,50.612,50.6807,300517.0
2024-12-20 12:00:00,51.66,51.67,51.64,51.66,214248.0,50.6807,50.6905,50.6611,50.6807,214248.0
2024-12-20 12:30:00,51.66,51.66,51.61,51.62,160338.0,50.6807,50.6807,50.6317,50.6415,160338.0
2024-12-20 13:00:00,51.62,51.62,51.56,51.56,251813.0,50.6415,50.6415,50.5826,50.5826,251813.0
2024-12-20 13:30:00,51.56,51.59,51.56,51.57,100301.0,50.5826,50.612,50.5826,50.5924,100301.0
2024-12-20 14:00:00,51.58,51.59,51.56,51.57,110089.0,50.6022,50.612,50.5826,50.5924,110089.0
2024-12-20 14:30:00,51.57,51.59,51.54,51.56,529754.0,50.5924,50.612,50.563,50.5826,529754.0
2024-12-20 15:00:00,51.56,51.57,51.55,51.57,213347.0,50.5826,50.5924,50.5728,50.5924,213347.0
2024-12-20 15:30:00,51.57,51.57,51.5,51.51,478993.0,50.5924,50.5924,50.5237,50.5336,478993.0
2024-12-23 09:30:00,51.55,51.55,51.44,51.47,164740.0,50.5728,50.5728,50.4649,50.4943,164740.0
2024-12-23 10:00:00,51.47,51.49,51.41,51.42,82813.0,50.4943,50.5139,50.4355,50.4453,82813.0
2024-12-23 10:30:00,51.41,51.44,51.41,51.42,79620.0,50.4355,50.4649,50.4355,50.4453,79620.0
2024-12-23 11:00:00,51.42,51.44,51.41,51.43,123072.0,50.4453,50.4649,50.4355,50.4551,123072.0
2024-12-23 11:30:00,51.43,51.46,51.41,51.45,77516.0,50.4551,50.4845,50.4355,50.4747,77516.0
2024-12-23 12:00:00,51.46,51.47,51.4,51.41,83493.0,50.4845,50.4943,50.4256,50.4355,83493.0
2024-12-23 12:30:00,51.4,51.41,51.38,51.4,54690.0,50.4256,50.4355,50.406,50.4256,54690.0
2024-12-23 13:00:00,51.4,51.42,51.39,51.41,57845.0,50.4256,50.4453,50.4158,50.4355,57845.0
2024-12-23 13:30:00,51.41,51.43,51.39,51.4,64875.0,50.4355,50.4551,50.4158,50.4256,64875.0
2024-12-23 14:00:00,51.4,51.4,51.35,51.36,107160.0,50.4256,50.4256,50.3766,50.3864,107160.0
2024-12-23 14:30:00,51.36,51.39,51.35,51.35,161289.0,50.3864,50.4158,50.3766,50.3766,161289.0
2024-12-23 15:00:00,51.36,51.38,51.35,51.38,201191.0,50.3864,50.406,50.3766,50.406,201191.0
2024-12-23 15:30:00,51.37,51.41,51.37,51.39,249323.0,50.3962,50.4355,50.3962,50.4158,249323.0
2024-12-24 09:30:00,51.36,51.36,51.31,51.34,69348.0,50.3864,50.3864,50.3373,50.3668,69348.0
2024-12-24 10:00:00,51.34,51.37,51.34,51.35,48795.0,50.3668,50.3962,50.3668,50.3766,48795.0
2024-12-24 10:30:00,51.36,51.37,51.35,51.36,170841.0,50.3864,50.3962,50.3766,50.3864,170841.0
2024-12-24 11:00:00,51.36,51.38,51.35,51.37,54652.0,50.3864,50.406,50.3766,50.3962,54652.0
2024-12-24 11:30:00,51.37,51.41,51.36,51.4,88936.0,50.3962,50.4355,50.3864,50.4256,88936.0
2024-12-24 12:00:00,51.4,51.48,51.39,51.47,245854.0,50.4256,50.5041,50.4158,50.4943,245854.0
2024-12-24 12:30:00,51.47,51.5,51.46,51.49,443050.0,50.4943,50.5237,50.4845,50.5139,443050.0
2024-12-26 09:30:00,51.36,51.36,51.32,51.35,27131.0,50.3864,50.3864,50.3472,50.3766,27131.0
2024-12-26 10:00:00,51.34,51.35,51.32,51.34,42876.0,50.3668,50.3766,50.3472,50.3668,42876.0
2024-12-26 10:30:00,51.34,51.38,51.33,51.38,108338.0,50.3668,50.406,50.357,50.406,108338.0
2024-12-26 11:00:00,51.38,51.42,51.38,51.42,100498.0,50.406,50.4453,50.406,50.4453,100498.0
2024-12-26 11:30:00,51.43,51.44,51.41,51.44,84678.0,50.4551,50.4649,50.4355,50.4649,84678.0
2024-12-26 12:00:00,51.43,51.45,51.41,51.42,84600.0,50.4551,50.4747,50.4355,50.4453,84600.0
2024-12-26 12:30:00,51.41,51.42,51.38,51.4,80052.0,50.4355,50.4453,50.406,50.4256,80052.0
2024-12-26 13:00:00,51.4,51.52,51.39,51.51,236449.0,50.4256,50.5434,50.4158,50.5336,236449.0
2024-12-26 13:30:00,51.51,51.54,51.5,51.54,118914.0,50.5336,50.563,50.5237,50.563,118914.0
2024-12-26 14:00:00,51.53,51.55,51.52,51.54,136885.0,50.5532,50.5728,50.5434,50.563,136885.0
2024-12-26 14:30:00,51.53,51.55,51.52,51.54,151455.0,50.5532,50.5728,50.5434,50.563,151455.0
2024-12-26 15:00:00,51.54,51.54,51.52,51.54,191615.0,50.563,50.563,50.5434,50.563,191615.0
2024-12-26 15:30:00,51.54,51.55,51.52,51.54,135452.0,50.563,50.5728,50.5434,50.563,135452.0
2024-12-27 09:30:00,51.49,51.52,51.47,51.5,104011.0,50.5139,50.5434,50.4943,50.5237,104011.0
2024-12-27 10:00:00,51.51,51.54,51.5,51.54,154737.0,50.5336,50.563,50.5237,50.563,154737.0
2024-12-27 10:30:00,51.54,51.54,51.51,51.52,66991.0,50.563,50.563,50.5336,50.5434,66991.0
2024-12-27 11:00:00,51.52,51.54,51.48,51.54,70310.0,50.5434,50.563,50.5041,50.563,70310.0
2024-12-27 11:30:00,51.53,51.53,51.47,51.48,166795.0,50.5532,50.5532,50.4943,50.5041,166795.0
2024-12-27 12:00:00,51.47,51.47,51.44,51.46,87116.0,50.4943,50.4943,50.4649,50.4845,87116.0
2024-12-27 12:30:00,51.46,51.46,51.42,51.44,75791.0,50.4845,50.4845,50.4453,50.4649,75791.0
2024-12-27 13:00:00,51.44,51.45,51.41,51.41,43941.0,50.4649,50.4747,50.4355,50.4355,43941.0
2024-12-27 13:30:00,51.42,51.45,51.41,51.41,150340.0,50.4453,50.4747,50.4355,50.4355,150340.0
2024-12-27 14:00:00,51.41,51.43,51.41,51.41,106526.0,50.4355,50.4551,50.4355,50.4355,106526.0
2024-12-27 14:30:00,51.42,51.42,51.4,51.41,229326.0,50.4453,50.4453,50.4256,50.4355,229326.0
2024-12-27 15:00:00,51.41,51.42,51.4,51.42,228726.0,50.4355,50.4453,50.4256,50.4453,228726.0
2024-12-27 15:30:00,51.41,51.42,51.39,51.41,69766.0,50.4355,50.4453,50.4158,50.4355,69766.0
2024-12-30 09:30:00,51.56,51.59,51.54,51.58,113669.0,50.5826,50.612,50.563,50.6022,113669.0
2024-12-30 10:00:00,51.58,51.6,51.56,51.6,88754.0,50.6022,50.6219,50.5826,50.6219,88754.0
2024-12-30 10:30:00,51.6,51.6,51.55,51.59,443657.0,50.6219,50.6219,50.5728,50.612,443657.0
2024-12-30 11:00:00,51.58,51.61,51.57,51.6,164470.0,50.6022,50.6317,50.5924,50.6219,164470.0
2024-12-30 11:30:00,51.6,51.62,51.59,51.6,203788.0,50.6219,50.6415,50.612,50.6219,203788.0
2024-12-30 12:00:00,51.59,51.6,51.57,51.57,79718.0,50.612,50.6219,50.5924,50.5924,79718.0
2024-12-30 12:30:00,51.58,51.6,51.56,51.6,157341.0,50.6022,50.6219,50.5826,50.6219,157341.0
2024-12-30 13:00:00,51.6,51.61,51.59,51.6,97513.0,50.6219,50.6317,50.612,50.6219,97513.0
2024-12-30 13:30:00,51.59,51.62,51.59,51.62,108262.0,50.612,50.6415,50.612,50.6415,108262.0
2024-12-30 14:00:00,51.62,51.62,51.6,51.61,70778.0,50.6415,50.6415,50.6219,50.6317,70778.0
2024-12-30 14:30:00,51.62,51.63,51.6,51.62,157125.0,50.6415,50.6513,50.6219,50.6415,157125.0
2024-12-30 15:00:00,51.62,51.62,51.6,51.61,94500.0,50.6415,50.6415,50.6219,50.6317,94500.0
2024-12-30 15:30:00,51.61,51.62,51.6,51.61,147109.0,50.6317,50.6415,50.6219,50.6317,147109.0
2024-12-31 09:30:00,51.69,51.7,51.63,51.69,95759.0,50.7101,50.72,50.6513,50.7101,95759.0
2024-12-31 10:00:00,51.68,51.69,51.63,51.64,100656.0,50.7003,50.7101,50.6513,50.6611,100656.0
2024-12-31 10:30:00,51.64,51.65,51.58,51.61,149123.0,50.6611,50.6709,50.6022,50.6317,149123.0
2024-12-31 11:00:00,51.61,51.61,51.49,51.5,75117.0,50.6317,50.6317,50.5139,50.5237,75117.0
2024-12-31 11:30:00,51.5,51.51,51.48,51.5,83401.0,50.5237,50.5336,50.5041,50.5237,83401.0
2024-12-31 12:00:00,51.5,51.5,51.45,51.48,445527.0,50.5237,50.5237,50.4747,50.5041,445527.0
2024-12-31 12:30:00,51.48,51.51,51.45,51.48,170521.0,50.5041,50.5336,50.4747,50.5041,170521.0
2024-12-31 13:00:00,51.48,51.49,51.45,51.46,70422.0,50.5041,50.5139,50.4747,50.4845,70422.0
2024-12-31 13:30:00,51.46,51.51,51.45,51.49,132211.0,50.4845,50.5336,50.4747,50.5139,132211.0
2024-12-31 14:00:00,51.49,51.51,51.49,51.51,122368.0,50.5139,50.5336,50.5139,50.5336,122368.0
2024-12-31 14:30:00,51.51,51.51,51.49,51.51,49496.0,50.5336,50.5336,50.5139,50.5336,49496.0
2024-12-31 15:00:00,51.51,51.52,51.5,51.52,179986.0,50.5336,50.5434,50.5237,50.5434,179986.0
2024-12-31 15:30:00,51.52,51.52,51.5,51.52,89586.0,50.5434,50.5434,50.5237,50.5434,89586.0
2025-01-02 09:30:00,51.6,51.64,51.57,51.62,100907.0,50.6219,50.6611,50.5924,50.6415,100907.0
2025-01-02 10:00:00,51.63,51.69,51.59,51.65,131649.0,50.6513,50.7101,50.612,50.6709,131649.0
2025-01-02 10:30:00,51.65,51.65,51.58,51.59,102173.0,50.6709,50.6709,50.6022,50.612,102173.0
2025-01-02 11:00:00,51.59,51.6,51.53,51.54,51660.0,50.612,50.6219,50.5532,50.563,51660.0
2025-01-02 11:30:00,51.54,51.55,51.5,51.5,217464.0,50.563,50.5728,50.5237,50.5237,217464.0
2025-01-02 12:00:00,51.5,51.51,51.45,51.46,47145.0,50.5237,50.5336,50.4747,50.4845,47145.0
2025-01-02 12:30:00,51.46,51.51,51.45,51.5,69328.0,50.4845,50.5336,50.4747,50.5237,69328.0
2025-01-02 13:00:00,51.51,51.54,51.5,51.54,42962.0,50.5336,50.563,50.5237,50.563,42962.0
2025-01-02 13:30:00,51.54,51.55,51.52,51.55,38264.0,50.563,50.5728,50.5434,50.5728,38264.0
2025-01-02 14:00:00,51.55,51.56,51.52,51.53,93457.0,50.5728,50.5826,50.5434,50.5532,93457.0
2025-01-02 14:30:00,51.54,51.54,51.5,51.53,648753.0,50.563,50.563,50.5237,50.5532,648753.0
2025-01-02 15:00:00,51.53,51.56,51.53,51.55,57161.0,50.5532,50.5826,50.5532,50.5728,57161.0
2025-01-02 15:30:00,51.55,51.56,51.53,51.53,287348.0,50.5728,50.5826,50.5532,50.5532,287348.0
2025-01-03 09:30:00,51.56,51.62,51.56,51.6,136015.0,50.5826,50.6415,50.5826,50.6219,136015.0
2025-01-03 10:00:00,51.59,51.59,51.52,51.54,145173.0,50.612,50.612,50.5434,50.563,145173.0
2025-01-03 10:30:00,51.54,51.55,51.51,51.53,89757.0,50.563,50.5728,50.5336,50.5532,89757.0
2025-01-03 11:00:00,51.52,51.56,51.52,51.53,106956.0,50.5434,50.5826,50.5434,50.5532,106956.0
2025-01-03 11:30:00,51.54,51.55,51.53,51.53,64948.0,50.563,50.5728,50.5532,50.5532,64948.0
2025-01-03 12:00:00,51.53,51.56,51.53,51.55,68962.0,50.5532,50.5826,50.5532,50.5728,68962.0
2025-01-03 12:30:00,51.56,51.56,51.51,51.51,51102.0,50.5826,50.5826,50.5336,50.5336,51102.0
2025-01-03 13:00:00,51.51,51.52,51.49,51.52,71212.0,50.5336,50.5434,50.5139,50.5434,71212.0
2025-01-03 13:30:00,51.52,51.53,51.49,51.5,64284.0,50.5434,50.5532,50.5139,50.5237,64284.0
2025-01-03 14:00:00,51.49,51.5,51.48,51.49,47895.0,50.5139,50.5237,50.5041,50.5139,47895.0
2025-01-03 14:30:00,51.5,51.5,51.45,51.46,77109.0,50.5237,50.5237,50.4747,50.4845,77109.0
2025-01-03 15:00:00,51.46,51.47,51.44,51.47,120125.0,50.4845,50.4943,50.4649,50.4943,120125.0
2025-01-03 15:30:00,51.46,51.47,51.43,51.44,140292.0,50.4845,50.4943,50.4551,50.4649,140292.0
2025-01-06 09:30:00,51.44,51.44,51.37,51.4,62714.0,50.4649,50.4649,50.3962,50.4256,62714.0
2025-01-06 10:00:00,51.4,51.4,51.35,51.36,28446.0,50.4256,50.4256,50.3766,50.3864,28446.0
2025-01-06 10:30:00,51.37,51.4,51.36,51.39,85313.0,50.3962,50.4256,50.3864,50.4158,85313.0
2025-01-06 11:00:00,51.39,51.44,51.38,51.44,50002.0,50.4158,50.4649,50.406,50.4649,50002.0
2025-01-06 11:30:00,51.44,51.44,51.4,51.41,205252.0,50.4649,50.4649,50.4256,50.4355,205252.0
2025-01-06 12:00:00,51.42,51.45,51.41,51.43,49000.0,50.4453,50.4747,50.4355,50.4551,49000.0
2025-01-06 12:30:00,51.43,51.44,51.4,51.42,99687.0,50.4551,50.4649,50.4256,50.4453,99687.0
2025-01-06 13:00:00,51.43,51.43,51.37,51.41,38909.0,50.4551,50.4551,50.3962,50.4355,38909.0
2025-01-06 13:30:00,51.41,51.41,51.34,51.35,54958.0,50.4355,50.4355,50.3668,50.3766,54958.0
2025-01-06 14:00:00,51.34,51.38,51.34,51.37,60408.0,50.3668,50.406,50.3668,50.3962,60408.0
2025-01-06 14:30:00,51.36,51.39,51.36,51.38,72148.0,50.3864,50.4158,50.3864,50.406,72148.0
2025-01-06 15:00:00,51.38,51.4,51.36,51.38,99219.0,50.406,50.4256,50.3864,50.406,99219.0
2025-01-06 15:30:00,51.37,51.39,51.35,51.38,157624.0,50.3962,50.4158,50.3766,50.406,157624.0
2025-01-07 09:30:00,51.37,51.37,51.32,51.34,86231.0,50.3962,50.3962,50.3472,50.3668,86231.0
2025-01-07 10:00:00,51.33,51.33,51.17,51.22,133557.0,50.357,50.357,50.2,50.2491,133557.0
2025-01-07 10:30:00,51.22,51.23,51.15,51.2,382096.0,50.2491,50.2589,50.1804,50.2294,382096.0
2025-01-07 11:00:00,51.2,51.2,51.14,51.16,499933.0,50.2294,50.2294,50.1706,50.1902,499933.0
2025-01-07 11:30:00,51.16,51.21,51.16,51.19,233402.0,50.1902,50.2392,50.1902,50.2196,233402.0
2025-01-07 12:00:00,51.18,51.23,51.17,51.22,466257.0,50.2098,50.2589,50.2,50.2491,466257.0
2025-01-07 12:30:00,51.23,51.25,51.21,51.21,121316.0,50.2589,50.2785,50.2392,50.2392,121316.0
2025-01-07 13:00:00,51.21,51.25,51.2,51.22,260458.0,50.2392,50.2785,50.2294,50.2491,260458.0
2025-01-07 13:30:00,51.22,51.22,51.16,51.19,164495.0,50.2491,50.2491,50.1902,50.2196,164495.0
2025-01-07 14:00:00,51.18,51.21,51.18,51.19,94502.0,50.2098,50.2392,50.2098,50.2196,94502.0
2025-01-07 14:30:00,51.19,51.22,51.18,51.21,273938.0,50.2196,50.2491,50.2098,50.2392,273938.0
2025-01-07 15:00:00,51.22,51.22,51.2,51.21,163297.0,50.2491,50.2491,50.2294,50.2392,163297.0
2025-01-07 15:30:00,51.22,51.23,51.19,51.2,501904.0,50.2491,50.2589,50.2196,50.2294,501904.0
2025-01-08 09:30:00,51.14,51.23,51.14,51.22,110655.0,50.1706,50.2589,50.1706,50.2491,110655.0
2025-01-08 10:00:00,51.23,51.28,51.22,51.24,1384804.0,50.2589,50.3079,50.2491,50.2687,1384804.0
2025-01-08 10:30:00,51.24,51.28,51.24,51.28,55372.0,50.2687,50.3079,50.2687,50.3079,55372.0
2025-01-08 11:00:00,51.27,51.3,51.24,51.27,71264.0,50.2981,50.3275,50.2687,50.2981,71264.0
2025-01-08 11:30:00,51.27,51.3,51.25,51.29,40947.0,50.2981,50.3275,50.2785,50.3177,40947.0
2025-01-08 12:00:00,51.29,51.29,51.22,51.23,117499.0,50.3177,50.3177,50.2491,50.2589,117499.0
2025-01-08 12:30:00,51.23,51.26,51.19,51.25,290571.0,50.2589,50.2883,50.2196,50.2785,290571.0
2025-01-08 13:00:00,51.25,51.29,51.23,51.26,72022.0,50.2785,50.3177,50.2589,50.2883,72022.0
2025-01-08 13:30:00,51.26,51.27,51.16,51.18,77441.0,50.2883,50.2981,50.1902,50.2098,77441.0
2025-01-08 14:00:00,51.2,51.25,51.17,51.25,150873.0,50.2294,50.2785,50.2,50.2785,150873.0
2025-01-08 14:30:00,51.24,51.24,51.19,51.21,122287.0,50.2687,50.2687,50.2196,50.2392,122287.0
2025-01-08 15:00:00,51.21,51.26,51.2,51.25,270951.0,50.2392,50.2883,50.2294,50.2785,270951.0
2025-01-08 15:30:00,51.26,51.29,51.24,51.27,116571.0,50.2883,50.3177,50.2687,50.2981,116571.0
2025-01-10 09:30:00,51.08,51.08,51.0,51.04,215885.0,50.1117,50.1117,50.0332,50.0725,215885.0
2025-01-10 10:00:00,51.03,51.11,50.98,51.09,89255.0,50.0627,50.1411,50.0136,50.1215,89255.0
2025-01-10 10:30:00,51.1,51.1,51.04,51.05,91443.0,50.1313,50.1313,50.0725,50.0823,91443.0
2025-01-10 11:00:00,51.05,51.05,51.01,51.02,79333.0,50.0823,50.0823,50.043,50.0528,79333.0
2025-01-10 11:30:00,51.03,51.04,51.0,51.02,102292.0,50.0627,50.0725,50.0332,50.0528,102292.0
2025-01-10 12:00:00,51.01,51.02,50.97,51.0,198332.0,50.043,50.0528,50.0038,50.0332,198332.0
2025-01-10 12:30:00,50.99,51.03,50.99,51.01,99562.0,50.0234,50.0627,50.0234,50.043,99562.0
2025-01-10 13:00:00,51.01,51.01,50.96,50.98,339912.0,50.043,50.043,49.994,50.0136,339912.0
2025-01-10 13:30:00,50.97,50.98,50.95,50.97,116062.0,50.0038,50.0136,49.9842,50.0038,116062.0
2025-01-10 14:00:00,50.97,50.97,50.93,50.95,392500.0,50.0038,50.0038,49.9646,49.9842,392500.0
2025-01-10 14:30:00,50.95,50.95,50.92,50.93,196594.0,49.9842,49.9842,49.9547,49.9646,196594.0
2025-01-10 15:00:00,50.92,50.93,50.9,50.91,184981.0,49.9547,49.9646,49.9351,49.9449,184981.0
2025-01-10 15:30:00,50.92,50.96,50.91,50.94,182998.0,49.9547,49.994,49.9449,49.9744,182998.0
2025-01-13 09:30:00,50.93,50.93,50.87,50.9,103937.0,49.9646,49.9646,49.9057,49.9351,103937.0
2025-01-13 10:00:00,50.9,50.92,50.84,50.84,49375.0,49.9351,49.9547,49.8763,49.8763,49375.0
2025-01-13 10:30:00,50.85,50.9,50.84,50.87,64251.0,49.8861,49.9351,49.8763,49.9057,64251.0
2025-01-13 11:00:00,50.87,50.88,50.81,50.83,171536.0,49.9057,49.9155,49.8468,49.8664,171536.0
2025-01-13 11:30:00,50.83,50.86,50.81,50.81,50228.0,49.8664,49.8959,49.8468,49.8468,50228.0
2025-01-13 12:00:00,50.81,50.9,50.81,50.89,136725.0,49.8468,49.9351,49.8468,49.9253,136725.0
2025-01-13 12:30:00,50.89,50.91,50.86,50.91,136353.0,49.9253,49.9449,49.8959,49.9449,136353.0
2025-01-13 13:00:00,50.91,50.92,50.86,50.88,66866.0,49.9449,49.9547,49.8959,49.9155,66866.0
2025-01-13 13:30:00,50.88,50.9,50.88,50.89,56097.0,49.9155,49.9351,49.9155,49.9253,56097.0
2025-01-13 14:00:00,50.89,50.89,50.86,50.88,111514.0,49.9253,49.9253,49.8959,49.9155,111514.0
2025-01-13 14:30:00,50.89,50.89,50.82,50.83,80950.0,49.9253,49.9253,49.8566,49.8664,80950.0
2025-01-13 15:00:00,50.82,50.85,50.82,50.84,244481.0,49.8566,49.8861,49.8566,49.8763,244481.0
2025-01-13 15:30:00,50.83,50.86,50.82,50.83,305971.0,49.8664,49.8959,49.8566,49.8664,305971.0
2025-01-14 09:30:00,50.9,50.91,50.82,50.82,208516.0,49.9351,49.9449,49.8566,49.8566,208516.0
2025-01-14 10:00:00,50.82,50.87,50.82,50.83,73348.0,49.8566,49.9057,49.8566,49.8664,73348.0
2025-01-14 10:30:00,50.83,50.85,50.8,50.84,94788.0,49.8664,49.8861,49.837,49.8763,94788.0
2025-01-14 11:00:00,50.84,50.87,50.83,50.84,89419.0,49.8763,49.9057,49.8664,49.8763,89419.0
2025-01-14 11:30:00,50.84,50.86,50.81,50.83,78809.0,49.8763,49.8959,49.8468,49.8664,78809.0
2025-01-14 12:00:00,50.83,50.84,50.8,50.8,84737.0,49.8664,49.8763,49.837,49.837,84737.0
2025-01-14 12:30:00,50.81,50.83,50.8,50.8,60992.0,49.8468,49.8664,49.837,49.837,60992.0
2025-01-14 13:00:00,50.8,50.84,50.8,50.83,55275.0,49.837,49.8763,49.837,49.8664,55275.0
2025-01-14 13:30:00,50.84,50.86,50.82,50.86,31384.0,49.8763,49.8959,49.8566,49.8959,31384.0
2025-01-14 14:00:00,50.86,50.86,50.84,50.86,19895.0,49.8959,49.8959,49.8763,49.8959,19895.0
2025-01-14 14:30:00,50.86,50.88,50.84,50.85,131347.0,49.8959,49.9155,49.8763,49.8861,131347.0
2025-01-14 15:00:00,50.85,50.87,50.85,50.87,99959.0,49.8861,49.9057,49.8861,49.9057,99959.0
2025-01-14 15:30:00,50.87,50.88,50.85,50.87,251883.0,49.9057,49.9155,49.8861,49.9057,251883.0
2025-01-15 09:30:00,51.37,51.38,51.33,51.38,148763.0,50.3962,50.406,50.357,50.406,148763.0
2025-01-15 10:00:00,51.38,51.41,51.33,51.4,73123.0,50.406,50.4355,50.357,50.4256,73123.0
2025-01-15 10:30:00,51.4,51.41,51.33,51.35,48004.0,50.4256,50.4355,50.357,50.3766,48004.0
2025-01-15 11:00:00,51.35,51.35,51.27,51.29,92476.0,50.3766,50.3766,50.2981,50.3177,92476.0
2025-01-15 11:30:00,51.29,51.3,51.27,51.29,64646.0,50.3177,50.3275,50.2981,50.3177,64646.0
2025-01-15 12:00:00,51.29,51.35,51.29,51.34,171435.0,50.3177,50.3766,50.3177,50.3668,171435.0
2025-01-15 12:30:00,51.34,51.34,51.31,51.31,81937.0,50.3668,50.3668,50.3373,50.3373,81937.0
2025-01-15 13:00:00,51.32,51.36,51.31,51.34,104981.0,50.3472,50.3864,50.3373,50.3668,104981.0
2025-01-15 13:30:00,51.35,51.36,51.33,51.35,62685.0,50.3766,50.3864,50.357,50.3766,62685.0
2025-01-15 14:00:00,51.36,51.37,51.33,51.37,83233.0,50.3864,50.3962,50.357,50.3962,83233.0
2025-01-15 14:30:00,51.37,51.38,51.35,51.37,130582.0,50.3962,50.406,50.3766,50.3962,130582.0
2025-01-15 15:00:00,51.37,51.37,51.33,51.36,300268.0,50.3962,50.3962,50.357,50.3864,300268.0
2025-01-15 15:30:00,51.35,51.37,51.33,51.34,130691.0,50.3766,50.3962,50.357,50.3668,130691.0
2025-01-16 09:30:00,51.36,51.36,51.27,51.29,68709.0,50.3864,50.3864,50.2981,50.3177,68709.0
2025-01-16 10:00:00,51.29,51.41,51.28,51.4,148193.0,50.3177,50.4355,50.3079,50.4256,148193.0
2025-01-16 10:30:00,51.4,51.44,51.39,51.43,63604.0,50.4256,50.4649,50.4158,50.4551,63604.0
2025-01-16 11:00:00,51.44,51.5,51.43,51.47,326178.0,50.4649,50.5237,50.4551,50.4943,326178.0
2025-01-16 11:30:00,51.48,51.52,51.47,51.48,96006.0,50.5041,50.5434,50.4943,50.5041,96006.0
2025-01-16 12:00:00,51.48,51.52,51.46,51.52,67891.0,50.5041,50.5434,50.4845,50.5434,67891.0
2025-01-16 12:30:00,51.52,51.54,51.48,51.49,150524.0,50.5434,50.563,50.5041,50.5139,150524.0
2025-01-16 13:00:00,51.49,51.51,51.48,51.48,67732.0,50.5139,50.5336,50.5041,50.5041,67732.0
2025-01-16 13:30:00,51.48,51.5,51.47,51.49,137657.0,50.5041,50.5237,50.4943,50.5139,137657.0
2025-01-16 14:00:00,51.5,51.55,51.5,51.53,79040.0,50.5237,50.5728,50.5237,50.5532,79040.0
2025-01-16 14:30:00,51.53,51.54,51.48,51.49,156991.0,50.5532,50.563,50.5041,50.5139,156991.0
2025-01-16 15:00:00,51.48,51.51,51.48,51.5,142864.0,50.5041,50.5336,50.5041,50.5237,142864.0
2025-01-16 15:30:00,51.5,51.51,51.45,51.45,381383.0,50.5237,50.5336,50.4747,50.4747,381383.0
2025-01-17 09:30:00,51.56,51.56,51.49,51.52,55475.0,50.5826,50.5826,50.5139,50.5434,55475.0
2025-01-17 10:00:00,51.52,51.57,51.51,51.56,89999.0,50.5434,50.5924,50.5336,50.5826,89999.0
2025-01-17 10:30:00,51.57,51.57,51.52,51.53,168842.0,50.5924,50.5924,50.5434,50.5532,168842.0
2025-01-17 11:00:00,51.53,51.54,51.49,51.5,67958.0,50.5532,50.563,50.5139,50.5237,67958.0
2025-01-17 11:30:00,51.49,51.51,51.46,51.47,76167.0,50.5139,50.5336,50.4845,50.4943,76167.0
2025-01-17 12:00:00,51.47,51.5,51.46,51.5,57322.0,50.4943,50.5237,50.4845,50.5237,57322.0
2025-01-17 12:30:00,51.5,51.53,51.5,51.53,39276.0,50.5237,50.5532,50.5237,50.5532,39276.0
2025-01-17 13:00:00,51.53,51.56,51.52,51.55,26764.0,50.5532,50.5826,50.5434,50.5728,26764.0
2025-01-17 13:30:00,51.55,51.55,51.51,51.52,37224.0,50.5728,50.5728,50.5336,50.5434,37224.0
2025-01-17 14:00:00,51.52,51.53,51.49,51.5,40345.0,50.5434,50.5532,50.5139,50.5237,40345.0
2025-01-17 14:30:00,51.51,51.52,51.49,51.5,40575.0,50.5336,50.5434,50.5139,50.5237,40575.0
2025-01-17 15:00:00,51.5,51.52,51.49,51.5,107308.0,50.5237,50.5434,50.5139,50.5237,107308.0
2025-01-17 15:30:00,51.5,51.51,51.49,51.5,41754.0,50.5237,50.5336,50.5139,50.5237,41754.0
2025-01-21 09:30:00,51.62,51.65,51.6,51.62,96624.0,50.6415,50.6709,50.6219,50.6415,96624.0
2025-01-21 10:00:00,51.62,51.65,51.6,51.64,76971.0,50.6415,50.6709,50.6219,50.6611,76971.0
2025-01-21 10:30:00,51.64,51.69,51.64,51.67,44374.0,50.6611,50.7101,50.6611,50.6905,44374.0
2025-01-21 11:00:00,51.67,51.68,51.63,51.66,60067.0,50.6905,50.7003,50.6513,50.6807,60067.0
2025-01-21 11:30:00,51.66,51.67,51.63,51.65,190619.0,50.6807,50.6905,50.6513,50.6709,190619.0
2025-01-21 12:00:00,51.64,51.65,51.62,51.64,97370.0,50.6611,50.6709,50.6415,50.6611,97370.0
2025-01-21 12:30:00,51.64,51.65,51.61,51.62,756514.0,50.6611,50.6709,50.6317,50.6415,756514.0
2025-01-21 13:00:00,51.62,51.65,51.61,51.64,99442.0,50.6415,50.6709,50.6317,50.6611,99442.0
2025-01-21 13:30:00,51.64,51.68,51.64,51.66,143892.0,50.6611,50.7003,50.6611,50.6807,143892.0
2025-01-21 14:00:00,51.66,51.68,51.65,51.66,165167.0,50.6807,50.7003,50.6709,50.6807,165167.0
2025-01-21 14:30:00,51.66,51.67,51.64,51.66,253300.0,50.6807,50.6905,50.6611,50.6807,253300.0
2025-01-21 15:00:00,51.65,51.68,51.64,51.68,145482.0,50.6709,50.7003,50.6611,50.7003,145482.0
2025-01-21 15:30:00,51.68,51.71,51.67,51.71,229007.0,50.7003,50.7298,50.6905,50.7298,229007.0
2025-01-22 09:30:00,51.7,51.7,51.64,51.66,151172.0,50.72,50.72,50.6611,50.6807,151172.0
2025-01-22 10:00:00,51.67,51.71,51.65,51.65,38082.0,50.6905,50.7298,50.6709,50.6709,38082.0
2025-01-22 10:30:00,51.66,51.66,51.6,51.61,69273.0,50.6807,50.6807,50.6219,50.6317,69273.0
2025-01-22 11:00:00,51.61,51.64,51.59,51.61,59046.0,50.6317,50.6611,50.612,50.6317,59046.0
2025-01-22 11:30:00,51.61,51.62,51.59,51.59,95251.0,50.6317,50.6415,50.612,50.612,95251.0
2025-01-22 12:00:00,51.59,51.61,51.57,51.57,182673.0,50.612,50.6317,50.5924,50.5924,182673.0
2025-01-22 12:30:00,51.57,51.57,51.55,51.56,78753.0,50.5924,50.5924,50.5728,50.5826,78753.0
2025-01-22 13:00:00,51.56,51.6,51.56,51.59,146091.0,50.5826,50.6219,50.5826,50.612,146091.0
2025-01-22 13:30:00,51.59,51.59,51.58,51.59,66299.0,50.612,50.612,50.6022,50.612,66299.0
2025-01-22 14:00:00,51.59,51.6,51.57,51.57,116934.0,50.612,50.6219,50.5924,50.5924,116934.0
2025-01-22 14:30:00,51.58,51.6,51.57,51.59,96403.0,50.6022,50.6219,50.5924,50.612,96403.0
2025-01-22 15:00:00,51.59,51.62,51.58,51.59,287581.0,50.612,50.6415,50.6022,50.612,287581.0
2025-01-22 15:30:00,51.59,51.6,51.55,51.57,138711.0,50.612,50.6219,50.5728,50.5924,138711.0
2025-01-23 09:30:00,51.45,51.48,51.41,51.46,61021.0,50.4747,50.5041,50.4355,50.4845,61021.0
2025-01-23 10:00:00,51.46,51.49,51.44,51.45,35533.0,50.4845,50.5139,50.4649,50.4747,35533.0
2025-01-23 10:30:00,51.44,51.48,51.44,51.47,65725.0,50.4649,50.5041,50.4649,50.4943,65725.0
2025-01-23 11:00:00,51.47,51.52,51.44,51.52,88230.0,50.4943,50.5434,50.4649,50.5434,88230.0
2025-01-23 11:30:00,51.52,51.54,51.49,51.5,58292.0,50.5434,50.563,50.5139,50.5237,58292.0
2025-01-23 12:00:00,51.49,51.5,51.47,51.49,88054.0,50.5139,50.5237,50.4943,50.5139,88054.0
2025-01-23 12:30:00,51.5,51.53,51.49,51.53,72133.0,50.5237,50.5532,50.5139,50.5532,72133.0
2025-01-23 13:00:00,51.52,51.53,51.5,51.51,66835.0,50.5434,50.5532,50.5237,50.5336,66835.0
2025-01-23 13:30:00,51.51,51.51,51.48,51.48,48012.0,50.5336,50.5336,50.5041,50.5041,48012.0
2025-01-23 14:00:00,51.49,51.53,51.48,51.53,80836.0,50.5139,50.5532,50.5041,50.5532,80836.0
2025-01-23 14:30:00,51.53,51.54,51.51,51.53,67150.0,50.5532,50.563,50.5336,50.5532,67150.0
2025-01-23 15:00:00,51.53,51.53,51.51,51.53,134312.0,50.5532,50.5532,50.5336,50.5532,134312.0
2025-01-23 15:30:00,51.52,51.54,51.52,51.53,410940.0,50.5434,50.563,50.5434,50.5532,410940.0
2025-01-24 09:30:00,51.53,51.58,51.49,51.55,65938.0,50.5532,50.6022,50.5139,50.5728,65938.0
2025-01-24 10:00:00,51.54,51.61,51.54,51.59,69814.0,50.563,50.6317,50.563,50.612,69814.0
2025-01-24 10:30:00,51.59,51.67,51.58,51.65,122991.0,50.612,50.6905,50.6022,50.6709,122991.0
2025-01-24 11:00:00,51.66,51.66,51.63,51.66,73614.0,50.6807,50.6807,50.6513,50.6807,73614.0
2025-01-24 11:30:00,51.66,51.66,51.62,51.64,73958.0,50.6807,50.6807,50.6415,50.6611,73958.0
2025-01-24 12:00:00,51.65,51.67,51.64,51.65,101998.0,50.6709,50.6905,50.6611,50.6709,101998.0
2025-01-24 12:30:00,51.65,51.65,51.61,51.62,91831.0,50.6709,50.6709,50.6317,50.6415,91831.0
2025-01-24 13:00:00,51.61,51.62,51.6,51.62,68259.0,50.6317,50.6415,50.6219,50.6415,68259.0
2025-01-24 13:30:00,51.62,51.62,51.58,51.59,51496.0,50.6415,50.6415,50.6022,50.612,51496.0
2025-01-24 14:00:00,51.59,51.61,51.58,51.6,82653.0,50.612,50.6317,50.6022,50.6219,82653.0
2025-01-24 14:30:00,51.61,51.62,51.59,51.6,82493.0,50.6317,50.6415,50.612,50.6219,82493.0
2025-01-24 15:00:00,51.61,51.61,51.59,51.6,263112.0,50.6317,50.6317,50.612,50.6219,263112.0
2025-01-24 15:30:00,51.6,51.63,51.59,51.61,69320.0,50.6219,50.6513,50.612,50.6317,69320.0
2025-01-27 09:30:00,51.86,51.86,51.79,51.8,81534.0,50.8769,50.8769,50.8082,50.8181,81534.0
2025-01-27 10:00:00,51.79,51.83,51.78,51.81,35877.0,50.8082,50.8475,50.7984,50.8279,35877.0
2025-01-27 10:30:00,51.81,51.83,51.78,51.82,83724.0,50.8279,50.8475,50.7984,50.8377,83724.0
2025-01-27 11:00:00,51.82,51.85,51.79,51.84,284011.0,50.8377,50.8671,50.8082,50.8573,284011.0
2025-01-27 11:30:00,51.84,51.85,51.8,51.85,55731.0,50.8573,50.8671,50.8181,50.8671,55731.0
2025-01-27 12:00:00,51.84,51.86,51.81,51.84,47776.0,50.8573,50.8769,50.8279,50.8573,47776.0
2025-01-27 12:30:00,51.83,51.88,51.82,51.86,60163.0,50.8475,50.8965,50.8377,50.8769,60163.0
2025-01-27 13:00:00,51.85,51.91,51.85,51.87,78492.0,50.8671,50.926,50.8671,50.8867,78492.0
2025-01-27 13:30:00,51.87,51.88,51.86,51.86,41019.0,50.8867,50.8965,50.8769,50.8769,41019.0
2025-01-27 14:00:00,51.87,51.87,51.83,51.84,51695.0,50.8867,50.8867,50.8475,50.8573,51695.0
2025-01-27 14:30:00,51.84,51.89,51.83,51.89,45686.0,50.8573,50.9064,50.8475,50.9064,45686.0
2025-01-27 15:00:00,51.88,51.9,51.87,51.9,154707.0,50.8965,50.9162,50.8867,50.9162,154707.0
2025-01-27 15:30:00,51.9,51.91,51.88,51.9,130481.0,50.9162,50.926,50.8965,50.9162,130481.0
2025-01-28 09:30:00,51.78,51.88,51.78,51.83,47338.0,50.7984,50.8965,50.7984,50.8475,47338.0
2025-01-28 10:00:00,51.84,51.85,51.8,51.8,74659.0,50.8573,50.8671,50.8181,50.8181,74659.0
2025-01-28 10:30:00,51.8,51.82,51.77,51.78,88215.0,50.8181,50.8377,50.7886,50.7984,88215.0
2025-01-28 11:00:00,51.78,51.8,51.77,51.8,41306.0,50.7984,50.8181,50.7886,50.8181,41306.0
2025-01-28 11:30:00,51.8,51.8,51.78,51.79,40955.0,50.8181,50.8181,50.7984,50.8082,40955.0
2025-01-28 12:00:00,51.79,51.8,51.77,51.79,56402.0,50.8082,50.8181,50.7886,50.8082,56402.0
2025-01-28 12:30:00,51.78,51.82,51.78,51.8,222599.0,50.7984,50.8377,50.7984,50.8181,222599.0
2025-01-28 13:00:00,51.81,51.86,51.8,51.86,129673.0,50.8279,50.8769,50.8181,50.8769,129673.0
2025-01-28 13:30:00,51.86,51.87,51.82,51.82,105400.0,50.8769,50.8867,50.8377,50.8377,105400.0
2025-01-28 14:00:00,51.82,51.84,51.8,51.84,92688.0,50.8377,50.8573,50.8181,50.8573,92688.0
2025-01-28 14:30:00,51.83,51.86,51.82,51.85,44843.0,50.8475,50.8769,50.8377,50.8671,44843.0
2025-01-28 15:00:00,51.86,51.88,51.85,51.88,138236.0,50.8769,50.8965,50.8671,50.8965,138236.0
2025-01-28 15:30:00,51.88,51.9,51.87,51.89,80898.0,50.8965,50.9162,50.8867,50.9064,80898.0
2025-01-29 09:30:00,51.9,51.95,51.89,51.93,81838.0,50.9162,50.9652,50.9064,50.9456,81838.0
2025-01-29 10:00:00,51.93,51.93,51.9,51.91,39314.0,50.9456,50.9456,50.9162,50.926,39314.0
2025-01-29 10:30:00,51.91,51.91,51.84,51.85,47596.0,50.926,50.926,50.8573,50.8671,47596.0
2025-01-29 11:00:00,51.84,51.86,51.83,51.84,155096.0,50.8573,50.8769,50.8475,50.8573,155096.0
2025-01-29 11:30:00,51.84,51.85,51.79,51.8,132874.0,50.8573,50.8671,50.8082,50.8181,132874.0
2025-01-29 12:00:00,51.8,51.84,51.8,51.84,51730.0,50.8181,50.8573,50.8181,50.8573,51730.0
2025-01-29 12:30:00,51.85,51.85,51.83,51.85,91836.0,50.8671,50.8671,50.8475,50.8671,91836.0
2025-01-29 13:00:00,51.85,51.85,51.83,51.85,36823.0,50.8671,50.8671,50.8475,50.8671,36823.0
2025-01-29 13:30:00,51.85,51.85,51.81,51.83,53657.0,50.8671,50.8671,50.8279,50.8475,53657.0
2025-01-29 14:00:00,51.83,51.83,51.7,51.73,88328.0,50.8475,50.8475,50.72,50.7494,88328.0
2025-01-29 14:30:00,51.72,51.85,51.7,51.83,102142.0,50.7396,50.8671,50.72,50.8475,102142.0
2025-01-29 15:00:00,51.82,51.87,51.81,51.86,213071.0,50.8377,50.8867,50.8279,50.8769,213071.0
2025-01-29 15:30:00,51.85,51.87,51.83,51.85,68501.0,50.8671,50.8867,50.8475,50.8671,68501.0
2025-01-30 09:30:00,51.91,51.98,51.91,51.98,69618.0,50.926,50.9946,50.926,50.9946,69618.0
2025-01-30 10:00:00,51.98,52.0,51.95,51.96,127445.0,50.9946,51.0143,50.9652,50.975,127445.0
2025-01-30 10:30:00,51.96,51.98,51.9,51.91,117473.0,50.975,50.9946,50.9162,50.926,117473.0
2025-01-30 11:00:00,51.91,51.93,51.9,51.91,91898.0,50.926,50.9456,50.9162,50.926,91898.0
2025-01-30 11:30:00,51.91,51.93,51.9,51.91,69468.0,50.926,50.9456,50.9162,50.926,69468.0
2025-01-30 12:00:00,51.91,51.94,51.9,51.94,63895.0,50.926,50.9554,50.9162,50.9554,63895.0
2025-01-30 12:30:00,51.93,51.95,51.91,51.95,48476.0,50.9456,50.9652,50.926,50.9652,48476.0
2025-01-30 13:00:00,51.95,51.95,51.91,51.95,105885.0,50.9652,50.9652,50.926,50.9652,105885.0
2025-01-30 13:30:00,51.95,51.96,51.93,51.95,299171.0,50.9652,50.975,50.9456,50.9652,299171.0
2025-01-30 14:00:00,51.96,51.97,51.95,51.97,53170.0,50.975,50.9848,50.9652,50.9848,53170.0
2025-01-30 14:30:00,51.97,51.98,51.95,51.98,142795.0,50.9848,50.9946,50.9652,50.9946,142795.0
2025-01-30 15:00:00,51.98,51.98,51.96,51.98,90269.0,50.9946,50.9946,50.975,50.9946,90269.0
2025-01-30 15:30:00,51.98,51.98,51.9,51.95,310560.0,50.9946,50.9946,50.9162,50.9652,310560.0
2025-01-31 09:30:00,51.97,52.02,51.96,52.02,793505.0,50.9848,51.0339,50.975,51.0339,793505.0
2025-01-31 10:00:00,52.02,52.02,51.98,51.98,46800.0,51.0339,51.0339,50.9946,50.9946,46800.0
2025-01-31 10:30:00,51.99,52.01,51.98,52.01,79542.0,51.0045,51.0241,50.9946,51.0241,79542.0
2025-01-31 11:00:00,52.01,52.02,51.97,51.98,110778.0,51.0241,51.0339,50.9848,50.9946,110778.0
2025-01-31 11:30:00,51.98,51.99,51.95,51.97,68280.0,50.9946,51.0045,50.9652,50.9848,68280.0
2025-01-31 12:00:00,51.97,52.0,51.95,52.0,119795.0,50.9848,51.0143,50.9652,51.0143,119795.0
2025-01-31 12:30:00,52.0,52.02,51.98,52.0,225946.0,51.0143,51.0339,50.9946,51.0143,225946.0
2025-01-31 13:00:00,52.0,52.0,51.92,51.92,74636.0,51.0143,51.0143,50.9358,50.9358,74636.0
2025-01-31 13:30:00,51.93,51.94,51.88,51.89,48284.0,50.9456,50.9554,50.8965,50.9064,48284.0
2025-01-31 14:00:00,51.89,51.9,51.87,51.89,42609.0,50.9064,50.9162,50.8867,50.9064,42609.0
2025-01-31 14:30:00,51.89,51.9,51.81,51.81,98843.0,50.9064,50.9162,50.8279,50.8279,98843.0
2025-01-31 15:00:00,51.81,51.83,51.79,51.81,186865.0,50.8279,50.8475,50.8082,50.8279,186865.0
2025-01-31 15:30:00,51.8,51.88,51.78,51.88,142436.0,50.8181,50.8965,50.7984,50.8965,142436.0
2025-02-03 09:30:00,51.72,51.72,51.67,51.68,121898.0,50.934,50.934,50.8848,50.8946,121898.0
2025-02-03 10:00:00,51.67,51.83,51.63,51.72,252440.0,50.8848,51.0424,50.8454,50.934,252440.0
2025-02-03 10:30:00,51.71,51.72,51.65,51.67,134199.0,50.9242,50.934,50.8651,50.8848,134199.0
2025-02-03 11:00:00,51.68,51.76,51.67,51.76,309686.0,50.8946,50.9734,50.8848,50.9734,309686.0
2025-02-03 11:30:00,51.75,51.76,51.66,51.68,164464.0,50.9636,50.9734,50.875,50.8946,164464.0
2025-02-03 12:00:00,51.68,51.71,51.64,51.67,85930.0,50.8946,50.9242,50.8553,50.8848,85930.0
2025-02-03 12:30:00,51.67,51.73,51.65,51.72,128610.0,50.8848,50.9439,50.8651,50.934,128610.0
2025-02-03 13:00:00,51.73,51.74,51.66,51.66,114532.0,50.9439,50.9537,50.875,50.875,114532.0
2025-02-03 13:30:00,51.66,51.67,51.64,51.65,103676.0,50.875,50.8848,50.8553,50.8651,103676.0
2025-02-03 14:00:00,51.65,51.66,51.61,51.61,77350.0,50.8651,50.875,50.8257,50.8257,77350.0
2025-02-03 14:30:00,51.61,51.66,51.59,51.65,135702.0,50.8257,50.875,50.806,50.8651,135702.0
2025-02-03 15:00:00,51.64,51.66,51.62,51.66,256844.0,50.8553,50.875,50.8356,50.875,256844.0
2025-02-03 15:30:00,51.66,51.68,51.65,51.67,277156.0,50.875,50.8946,50.8651,50.8848,277156.0
2025-02-04 09:30:00,51.62,51.65,51.57,51.64,189921.0,50.8356,50.8651,50.7863,50.8553,189921.0
2025-02-04 10:00:00,51.64,51.72,51.64,51.66,233214.0,50.8553,50.934,50.8553,50.875,233214.0
2025-02-04 10:30:00,51.66,51.71,51.64,51.68,193082.0,50.875,50.9242,50.8553,50.8946,193082.0
2025-02-04 11:00:00,51.69,51.74,51.69,51.73,178137.0,50.9045,50.9537,50.9045,50.9439,178137.0
2025-02-04 11:30:00,51.73,51.74,51.69,51.71,190073.0,50.9439,50.9537,50.9045,50.9242,190073.0
2025-02-04 12:00:00,51.72,51.76,51.7,51.75,167528.0,50.934,50.9734,50.9143,50.9636,167528.0
2025-02-04 12:30:00,51.75,51.76,51.73,51.76,122281.0,50.9636,50.9734,50.9439,50.9734,122281.0
2025-02-04 13:00:00,51.75,51.78,51.74,51.76,123971.0,50.9636,50.9931,50.9537,50.9734,123971.0
2025-02-04 13:30:00,51.76,51.78,51.74,51.75,82813.0,50.9734,50.9931,50.9537,50.9636,82813.0
2025-02-04 14:00:00,51.75,51.8,51.75,51.79,107578.0,50.9636,51.0128,50.9636,51.003,107578.0
2025-02-04 14:30:00,51.79,51.81,51.77,51.79,210283.0,51.003,51.0227,50.9833,51.003,210283.0
2025-02-04 15:00:00,51.79,51.79,51.75,51.77,222477.0,51.003,51.003,50.9636,50.9833,222477.0
2025-02-04 15:30:00,51.78,51.8,51.76,51.76,413130.0,50.9931,51.0128,50.9734,50.9734,413130.0
2025-02-05 09:30:00,51.97,51.99,51.93,51.97,90274.0,51.1802,51.1999,51.1409,51.1802,90274.0
2025-02-05 10:00:00,51.98,52.06,51.98,52.01,228348.0,51.1901,51.2689,51.1901,51.2196,228348.0
2025-02-05 10:30:00,52.01,52.03,51.99,52.02,175529.0,51.2196,51.2393,51.1999,51.2295,175529.0
2025-02-05 11:00:00,52.02,52.04,52.01,52.04,67014.0,51.2295,51.2492,51.2196,51.2492,67014.0
2025-02-05 11:30:00,52.04,52.05,52.02,52.03,151565.0,51.2492,51.259,51.2295,51.2393,151565.0
2025-02-05 12:00:00,52.03,52.06,52.02,52.03,158009.0,51.2393,51.2689,51.2295,51.2393,158009.0
2025-02-05 12:30:00,52.03,52.05,52.01,52.04,56970.0,51.2393,51.259,51.2196,51.2492,56970.0
2025-02-05 13:00:00,52.04,52.06,52.02,52.05,79287.0,51.2492,51.2689,51.2295,51.259,79287.0
2025-02-05 13:30:00,52.05,52.09,52.05,52.08,43524.0,51.259,51.2984,51.259,51.2886,43524.0
2025-02-05 14:00:00,52.08,52.09,52.06,52.06,34908.0,51.2886,51.2984,51.2689,51.2689,34908.0
2025-02-05 14:30:00,52.06,52.06,52.01,52.02,36137.0,51.2689,51.2689,51.2196,51.2295,36137.0
2025-02-05 15:00:00,52.02,52.03,52.01,52.03,126733.0,51.2295,51.2393,51.2196,51.2393,126733.0
2025-02-05 15:30:00,52.03,52.03,51.99,52.02,133812.0,51.2393,51.2393,51.1999,51.2295,133812.0
2025-02-06 09:30:00,51.99,52.0,51.94,51.96,88719.0,51.1999,51.2098,51.1507,51.1704,88719.0
2025-02-06 10:00:00,51.97,52.02,51.96,51.97,83718.0,51.1802,51.2295,51.1704,51.1802,83718.0
2025-02-06 10:30:00,51.97,51.98,51.94,51.96,60285.0,51.1802,51.1901,51.1507,51.1704,60285.0
2025-02-06 11:00:00,51.97,51.98,51.92,51.92,60642.0,51.1802,51.1901,51.131,51.131,60642.0
2025-02-06 11:30:00,51.93,51.94,51.89,51.89,33591.0,51.1409,51.1507,51.1015,51.1015,33591.0
2025-02-06 12:00:00,51.9,51.92,51.89,51.92,386330.0,51.1113,51.131,51.1015,51.131,386330.0
2025-02-06 12:30:00,51.91,51.94,51.9,51.94,45722.0,51.1212,51.1507,51.1113,51.1507,45722.0
2025-02-06 13:00:00,51.94,51.99,51.93,51.99,54501.0,51.1507,51.1999,51.1409,51.1999,54501.0
2025-02-06 13:30:00,51.98,51.99,51.96,51.98,411249.0,51.1901,51.1999,51.1704,51.1901,411249.0
2025-02-06 14:00:00,51.98,51.99,51.93,51.94,66701.0,51.1901,51.1999,51.1409,51.1507,66701.0
2025-02-06 14:30:00,51.94,51.96,51.92,51.94,102703.0,51.1507,51.1704,51.131,51.1507,102703.0
2025-02-06 15:00:00,51.94,51.95,51.92,51.93,65399.0,51.1507,51.1605,51.131,51.1409,65399.0
2025-02-06 15:30:00,51.92,51.96,51.91,51.93,128037.0,51.131,51.1704,51.1212,51.1409,128037.0
2025-02-07 09:30:00,51.83,51.84,51.79,51.82,101389.0,51.0424,51.0522,51.003,51.0325,101389.0
2025-02-07 10:00:00,51.8,51.8,51.72,51.73,72131.0,51.0128,51.0128,50.934,50.9439,72131.0
2025-02-07 10:30:00,51.73,51.78,51.72,51.77,134203.0,50.9439,50.9931,50.934,50.9833,134203.0
2025-02-07 11:00:00,51.76,51.8,51.74,51.78,80486.0,50.9734,51.0128,50.9537,50.9931,80486.0
2025-02-07 11:30:00,51.79,51.82,51.75,51.76,42293.0,51.003,51.0325,50.9636,50.9734,42293.0
2025-02-07 12:00:00,51.75,51.79,51.75,51.78,136362.0,50.9636,51.003,50.9636,50.9931,136362.0
2025-02-07 12:30:00,51.79,51.8,51.75,51.75,40302.0,51.003,51.0128,50.9636,50.9636,40302.0
2025-02-07 13:00:00,51.75,51.79,51.75,51.78,35021.0,50.9636,51.003,50.9636,50.9931,35021.0
2025-02-07 13:30:00,51.78,51.79,51.75,51.78,47485.0,50.9931,51.003,50.9636,50.9931,47485.0
2025-02-07 14:00:00,51.78,51.81,51.77,51.8,37941.0,50.9931,51.0227,50.9833,51.0128,37941.0
2025-02-07 14:30:00,51.8,51.81,51.78,51.79,195621.0,51.0128,51.0227,50.9931,51.003,195621.0
2025-02-07 15:00:00,51.79,51.81,51.78,51.78,155555.0,51.003,51.0227,50.9931,50.9931,155555.0
2025-02-07 15:30:00,51.79,51.79,51.76,51.79,125325.0,51.003,51.003,50.9734,51.003,125325.0
2025-02-10 09:30:00,51.81,51.89,51.81,51.89,74995.0,51.0227,51.1015,51.0227,51.1015,74995.0
2025-02-10 10:00:00,51.88,51.9,51.87,51.89,89497.0,51.0916,51.1113,51.0818,51.1015,89497.0
2025-02-10 10:30:00,51.89,51.91,51.87,51.88,125641.0,51.1015,51.1212,51.0818,51.0916,125641.0
2025-02-10 11:00:00,51.88,51.89,51.84,51.86,89714.0,51.0916,51.1015,51.0522,51.0719,89714.0
2025-02-10 11:30:00,51.86,51.86,51.83,51.85,63660.0,51.0719,51.0719,51.0424,51.0621,63660.0
2025-02-10 12:00:00,51.85,51.85,51.82,51.84,44345.0,51.0621,51.0621,51.0325,51.0522,44345.0
2025-02-10 12:30:00,51.83,51.85,51.81,51.83,66593.0,51.0424,51.0621,51.0227,51.0424,66593.0
2025-02-10 13:00:00,51.84,51.86,51.83,51.84,51397.0,51.0522,51.0719,51.0424,51.0522,51397.0
2025-02-10 13:30:00,51.84,51.85,51.81,51.81,42971.0,51.0522,51.0621,51.0227,51.0227,42971.0
2025-02-10 14:00:00,51.81,51.85,51.81,51.82,37913.0,51.0227,51.0621,51.0227,51.0325,37913.0
2025-02-10 14:30:00,51.83,51.84,51.81,51.84,426506.0,51.0424,51.0522,51.0227,51.0522,426506.0
2025-02-10 15:00:00,51.84,51.84,51.8,51.8,100757.0,51.0522,51.0522,51.0128,51.0128,100757.0
2025-02-10 15:30:00,51.81,51.82,51.77,51.81,114375.0,51.0227,51.0325,50.9833,51.0227,114375.0
2025-02-11 09:30:00,51.7,51.72,51.69,51.71,65127.0,50.9143,50.934,50.9045,50.9242,65127.0
2025-02-11 10:00:00,51.71,51.72,51.68,51.71,56273.0,50.9242,50.934,50.8946,50.9242,56273.0
2025-02-11 10:30:00,51.7,51.72,51.68,51.71,56929.0,50.9143,50.934,50.8946,50.9242,56929.0
2025-02-11 11:00:00,51.71,51.75,51.7,51.73,45487.0,50.9242,50.9636,50.9143,50.9439,45487.0
2025-02-11 11:30:00,51.73,51.74,51.7,51.71,39398.0,50.9439,50.9537,50.9143,50.9242,39398.0
2025-02-11 12:00:00,51.71,51.72,51.69,51.71,84521.0,50.9242,50.934,50.9045,50.9242,84521.0
2025-02-11 12:30:00,51.71,51.71,51.69,51.69,458367.0,50.9242,50.9242,50.9045,50.9045,458367.0
2025-02-11 13:00:00,51.7,51.73,51.69,51.72,94256.0,50.9143,50.9439,50.9045,50.934,94256.0
2025-02-11 13:30:00,51.73,51.75,51.72,51.74,65224.0,50.9439,50.9636,50.934,50.9537,65224.0
2025-02-11 14:00:00,51.75,51.76,51.72,51.73,53229.0,50.9636,50.9734,50.934,50.9439,53229.0
2025-02-11 14:30:00,51.72,51.76,51.71,51.73,124455.0,50.934,50.9734,50.9242,50.9439,124455.0
2025-02-11 15:00:00,51.73,51.74,51.72,51.73,146281.0,50.9439,50.9537,50.934,50.9439,146281.0
2025-02-11 15:30:00,51.73,51.74,51.72,51.73,177689.0,50.9439,50.9537,50.934,50.9439,177689.0
2025-02-12 09:30:00,51.46,51.46,51.4,51.41,108285.0,50.678,50.678,50.6189,50.6288,108285.0
2025-02-12 10:00:00,51.41,51.42,51.38,51.41,57536.0,50.6288,50.6386,50.5992,50.6288,57536.0
2025-02-12 10:30:00,51.41,51.44,51.4,51.43,35128.0,50.6288,50.6583,50.6189,50.6484,35128.0
2025-02-12 11:00:00,51.42,51.43,51.4,51.43,61202.0,50.6386,50.6484,50.6189,50.6484,61202.0
2025-02-12 11:30:00,51.43,51.48,51.42,51.47,54424.0,50.6484,50.6977,50.6386,50.6878,54424.0
2025-02-12 12:00:00,51.48,51.51,51.47,51.49,146270.0,50.6977,50.7272,50.6878,50.7075,146270.0
2025-02-12 12:30:00,51.49,51.51,51.47,51.51,139919.0,50.7075,50.7272,50.6878,50.7272,139919.0
2025-02-12 13:00:00,51.5,51.51,51.46,51.49,128670.0,50.7174,50.7272,50.678,50.7075,128670.0
2025-02-12 13:30:00,51.49,51.52,51.48,51.51,28128.0,50.7075,50.7371,50.6977,50.7272,28128.0
2025-02-12 14:00:00,51.52,51.52,51.46,51.47,40651.0,50.7371,50.7371,50.678,50.6878,40651.0
2025-02-12 14:30:00,51.46,51.48,51.46,51.48,83037.0,50.678,50.6977,50.678,50.6977,83037.0
2025-02-12 15:00:00,51.48,51.5,51.47,51.49,111968.0,50.6977,50.7174,50.6878,50.7075,111968.0
2025-02-12 15:30:00,51.49,51.5,51.47,51.49,96194.0,50.7075,50.7174,50.6878,50.7075,96194.0
2025-02-13 09:30:00,51.68,51.73,51.68,51.71,129015.0,50.8946,50.9439,50.8946,50.9242,129015.0
2025-02-13 10:00:00,51.7,51.77,51.7,51.76,100520.0,50.9143,50.9833,50.9143,50.9734,100520.0
2025-02-13 10:30:00,51.74,51.8,51.74,51.79,78833.0,50.9537,51.0128,50.9537,51.003,78833.0
2025-02-13 11:00:00,51.79,51.79,51.76,51.78,33797.0,51.003,51.003,50.9734,50.9931,33797.0
2025-02-13 11:30:00,51.78,51.78,51.75,51.76,127385.0,50.9931,50.9931,50.9636,50.9734,127385.0
2025-02-13 12:00:00,51.76,51.79,51.76,51.78,149021.0,50.9734,51.003,50.9734,50.9931,149021.0
2025-02-13 12:30:00,51.78,51.8,51.76,51.78,61166.0,50.9931,51.0128,50.9734,50.9931,61166.0
2025-02-13 13:00:00,51.79,51.79,51.73,51.76,76828.0,51.003,51.003,50.9439,50.9734,76828.0
2025-02-13 13:30:00,51.76,51.82,51.75,51.8,228287.0,50.9734,51.0325,50.9636,51.0128,228287.0
2025-02-13 14:00:00,51.8,51.85,51.79,51.84,124756.0,51.0128,51.0621,51.003,51.0522,124756.0
2025-02-13 14:30:00,51.84,51.86,51.82,51.82,169712.0,51.0522,51.0719,51.0325,51.0325,169712.0
2025-02-13 15:00:00,51.83,51.83,51.81,51.81,66055.0,51.0424,51.0424,51.0227,51.0227,66055.0
2025-02-13 15:30:00,51.81,51.82,51.79,51.8,191227.0,51.0227,51.0325,51.003,51.0128,191227.0
2025-02-14 09:30:00,52.05,52.05,51.98,52.0,93542.0,51.259,51.259,51.1901,51.2098,93542.0
2025-02-14 10:00:00,51.99,52.03,51.98,52.02,43056.0,51.1999,51.2393,51.1901,51.2295,43056.0
2025-02-14 10:30:00,52.02,52.07,52.0,52.05,125764.0,51.2295,51.2787,51.2098,51.259,125764.0
2025-02-14 11:00:00,52.05,52.09,52.05,52.08,43798.0,51.259,51.2984,51.259,51.2886,43798.0
2025-02-14 11:30:00,52.08,52.08,52.05,52.07,21724.0,51.2886,51.2886,51.259,51.2787,21724.0
2025-02-14 12:00:00,52.07,52.07,52.02,52.03,50883.0,51.2787,51.2787,51.2295,51.2393,50883.0
2025-02-14 12:30:00,52.02,52.05,52.02,52.03,31977.0,51.2295,51.259,51.2295,51.2393,31977.0
2025-02-14 13:00:00,52.02,52.04,52.01,52.02,53575.0,51.2295,51.2492,51.2196,51.2295,53575.0
2025-02-14 13:30:00,52.02,52.04,52.01,52.02,27088.0,51.2295,51.2492,51.2196,51.2295,27088.0
2025-02-14 14:00:00,52.03,52.03,52.0,52.02,53442.0,51.2393,51.2393,51.2098,51.2295,53442.0
2025-02-14 14:30:00,52.02,52.03,52.01,52.02,149873.0,51.2295,51.2393,51.2196,51.2295,149873.0
2025-02-14 15:00:00,52.01,52.02,51.99,51.99,95763.0,51.2196,51.2295,51.1999,51.1999,95763.0
2025-02-14 15:30:00,52.0,52.0,51.98,51.99,134313.0,51.2098,51.2098,51.1901,51.1999,134313.0
2025-02-18 09:30:00,51.84,51.94,51.84,51.94,102895.0,51.0522,51.1507,51.0522,51.1507,102895.0
2025-02-18 10:00:00,51.94,51.96,51.91,51.94,55466.0,51.1507,51.1704,51.1212,51.1507,55466.0
2025-02-18 10:30:00,51.94,51.96,51.93,51.94,978835.0,51.1507,51.1704,51.1409,51.1507,978835.0
2025-02-18 11:00:00,51.94,51.95,51.9,51.91,43333.0,51.1507,51.1605,51.1113,51.1212,43333.0
2025-02-18 11:30:00,51.91,51.92,51.89,51.91,63769.0,51.1212,51.131,51.1015,51.1212,63769.0
2025-02-18 12:00:00,51.91,51.91,51.87,51.89,85695.0,51.1212,51.1212,51.0818,51.1015,85695.0
2025-02-18 12:30:00,51.89,51.89,51.88,51.88,530923.0,51.1015,51.1015,51.0916,51.0916,530923.0
2025-02-18 13:00:00,51.89,51.9,51.86,51.86,209456.0,51.1015,51.1113,51.0719,51.0719,209456.0
2025-02-18 13:30:00,51.87,51.87,51.85,51.86,45409.0,51.0818,51.0818,51.0621,51.0719,45409.0
2025-02-18 14:00:00,51.85,51.87,51.84,51.84,43865.0,51.0621,51.0818,51.0522,51.0522,43865.0
2025-02-18 14:30:00,51.85,51.85,51.83,51.85,71984.0,51.0621,51.0621,51.0424,51.0621,71984.0
2025-02-18 15:00:00,51.84,51.85,51.81,51.82,228640.0,51.0522,51.0621,51.0227,51.0325,228640.0
2025-02-18 15:30:00,51.82,51.83,51.8,51.82,151896.0,51.0325,51.0424,51.0128,51.0325,151896.0
2025-02-19 09:30:00,51.83,51.83,51.78,51.83,155828.0,51.0424,51.0424,50.9931,51.0424,155828.0
2025-02-19 10:00:00,51.83,51.84,51.81,51.82,61438.0,51.0424,51.0522,51.0227,51.0325,61438.0
2025-02-19 10:30:00,51.83,51.84,51.81,51.83,152775.0,51.0424,51.0522,51.0227,51.0424,152775.0
2025-02-19 11:00:00,51.83,51.84,51.81,51.81,96228.0,51.0424,51.0522,51.0227,51.0227,96228.0
2025-02-19 11:30:00,51.81,51.82,51.8,51.81,30260.0,51.0227,51.0325,51.0128,51.0227,30260.0
2025-02-19 12:00:00,51.82,51.83,51.8,51.81,38891.0,51.0325,51.0424,51.0128,51.0227,38891.0
2025-02-19 12:30:00,51.82,51.82,51.79,51.8,146038.0,51.0325,51.0325,51.003,51.0128,146038.0
2025-02-19 13:00:00,51.81,51.83,51.78,51.81,83721.0,51.0227,51.0424,50.9931,51.0227,83721.0
2025-02-19 13:30:00,51.8,51.84,51.8,51.82,21823.0,51.0128,51.0522,51.0128,51.0325,21823.0
2025-02-19 14:00:00,51.83,51.91,51.82,51.88,28805.0,51.0424,51.1212,51.0325,51.0916,28805.0
2025-02-19 14:30:00,51.88,51.89,51.86,51.89,549408.0,51.0916,51.1015,51.0719,51.1015,549408.0
2025-02-19 15:00:00,51.88,51.89,51.87,51.89,153856.0,51.0916,51.1015,51.0818,51.1015,153856.0
2025-02-19 15:30:00,51.89,51.9,51.87,51.88,82175.0,51.1015,51.1113,51.0818,51.0916,82175.0
2025-02-20 09:30:00,51.96,51.96,51.92,51.93,159768.0,51.1704,51.1704,51.131,51.1409,159768.0
2025-02-20 10:00:00,51.93,51.95,51.92,51.92,80366.0,51.1409,51.1605,51.131,51.131,80366.0
2025-02-20 10:30:00,51.92,51.94,51.91,51.92,47247.0,51.131,51.1507,51.1212,51.131,47247.0
2025-02-20 11:00:00,51.92,51.94,51.91,51.93,71173.0,51.131,51.1507,51.1212,51.1409,71173.0
2025-02-20 11:30:00,51.93,51.94,51.91,51.93,39390.0,51.1409,51.1507,51.1212,51.1409,39390.0
2025-02-20 12:00:00,51.93,51.96,51.92,51.95,92794.0,51.1409,51.1704,51.131,51.1605,92794.0
2025-02-20 12:30:00,51.96,51.97,51.95,51.95,51880.0,51.1704,51.1802,51.1605,51.1605,51880.0
2025-02-20 13:00:00,51.95,51.95,51.93,51.94,48286.0,51.1605,51.1605,51.1409,51.1507,48286.0
2025-02-20 13:30:00,51.95,51.98,51.95,51.98,60852.0,51.1605,51.1901,51.1605,51.1901,60852.0
2025-02-20 14:00:00,51.98,51.98,51.96,51.97,42827.0,51.1901,51.1901,51.1704,51.1802,42827.0
2025-02-20 14:30:00,51.97,52.0,51.96,51.98,56867.0,51.1802,51.2098,51.1704,51.1901,56867.0
2025-02-20 15:00:00,51.98,51.99,51.97,51.98,178564.0,51.1901,51.1999,51.1802,51.1901,178564.0
2025-02-20 15:30:00,51.98,51.99,51.97,51.97,97756.0,51.1901,51.1999,51.1802,51.1802,97756.0
2025-02-21 09:30:00,52.02,52.12,52.0,52.1,110542.0,51.2295,51.328,51.2098,51.3083,110542.0
2025-02-21 10:00:00,52.09,52.12,52.08,52.09,157380.0,51.2984,51.328,51.2886,51.2984,157380.0
2025-02-21 10:30:00,52.1,52.12,52.08,52.12,38261.0,51.3083,51.328,51.2886,51.328,38261.0
2025-02-21 11:00:00,52.12,52.13,52.1,52.12,34739.0,51.328,51.3378,51.3083,51.328,34739.0
2025-02-21 11:30:00,52.11,52.12,52.08,52.11,42802.0,51.3181,51.328,51.2886,51.3181,42802.0
2025-02-21 12:00:00,52.11,52.12,52.09,52.11,70686.0,51.3181,51.328,51.2984,51.3181,70686.0
2025-02-21 12:30:00,52.11,52.17,52.1,52.17,45292.0,51.3181,51.3772,51.3083,51.3772,45292.0
2025-02-21 13:00:00,52.17,52.22,52.15,52.19,75472.0,51.3772,51.4264,51.3575,51.3969,75472.0
2025-02-21 13:30:00,52.19,52.21,52.17,52.18,81018.0,51.3969,51.4166,51.3772,51.3871,81018.0
2025-02-21 14:00:00,52.19,52.2,52.17,52.18,92241.0,51.3969,51.4067,51.3772,51.3871,92241.0
2025-02-21 14:30:00,52.18,52.19,52.15,52.16,186330.0,51.3871,51.3969,51.3575,51.3674,186330.0
2025-02-21 15:00:00,52.16,52.18,52.16,52.16,145900.0,51.3674,51.3871,51.3674,51.3674,145900.0
2025-02-21 15:30:00,52.16,52.17,52.13,52.15,87603.0,51.3674,51.3772,51.3378,51.3575,87603.0
2025-02-24 09:30:00,52.16,52.28,52.11,52.18,311179.0,51.3674,51.4855,51.3181,51.3871,311179.0
2025-02-24 10:00:00,52.16,52.2,52.16,52.2,79085.0,51.3674,51.4067,51.3674,51.4067,79085.0
2025-02-24 10:30:00,52.2,52.24,52.19,52.23,90133.0,51.4067,51.4461,51.3969,51.4363,90133.0
2025-02-24 11:00:00,52.23,52.24,52.2,52.21,94898.0,51.4363,51.4461,51.4067,51.4166,94898.0
2025-02-24 11:30:00,52.2,52.25,52.2,52.25,477903.0,51.4067,51.456,51.4067,51.456,477903.0
2025-02-24 12:00:00,52.25,52.25,52.22,52.22,108168.0,51.456,51.456,51.4264,51.4264,108168.0
2025-02-24 12:30:00,52.23,52.26,52.22,52.24,113843.0,51.4363,51.4658,51.4264,51.4461,113843.0
2025-02-24 13:00:00,52.23,52.28,52.22,52.28,91524.0,51.4363,51.4855,51.4264,51.4855,91524.0
2025-02-24 13:30:00,52.28,52.29,52.25,52.25,28545.0,51.4855,51.4954,51.456,51.456,28545.0
2025-02-24 14:00:00,52.26,52.26,52.23,52.25,98977.0,51.4658,51.4658,51.4363,51.456,98977.0
2025-02-24 14:30:00,52.24,52.26,52.2,52.26,86747.0,51.4461,51.4658,51.4067,51.4658,86747.0
2025-02-24 15:00:00,52.26,52.26,52.24,52.25,52664.0,51.4658,51.4658,51.4461,51.456,52664.0
2025-02-24 15:30:00,52.24,52.25,52.21,52.23,362830.0,51.4461,51.456,51.4166,51.4363,362830.0
2025-02-25 09:30:00,52.48,52.48,52.43,52.46,96120.0,51.6825,51.6825,51.6333,51.6628,96120.0
2025-02-25 10:00:00,52.46,52.52,52.46,52.5,106075.0,51.6628,51.7219,51.6628,51.7022,106075.0
2025-02-25 10:30:00,52.51,52.51,52.46,52.47,202864.0,51.712,51.712,51.6628,51.6726,202864.0
2025-02-25 11:00:00,52.48,52.48,52.45,52.47,69294.0,51.6825,51.6825,51.6529,51.6726,69294.0
2025-02-25 11:30:00,52.48,52.49,52.45,52.45,48408.0,51.6825,51.6923,51.6529,51.6529,48408.0
2025-02-25 12:00:00,52.45,52.48,52.44,52.48,56726.0,51.6529,51.6825,51.6431,51.6825,56726.0
2025-02-25 12:30:00,52.48,52.51,52.47,52.48,68584.0,51.6825,51.712,51.6726,51.6825,68584.0
2025-02-25 13:00:00,52.48,52.51,52.46,52.47,88091.0,51.6825,51.712,51.6628,51.6726,88091.0
2025-02-25 13:30:00,52.47,52.49,52.45,52.47,150628.0,51.6726,51.6923,51.6529,51.6726,150628.0
2025-02-25 14:00:00,52.46,52.5,52.46,52.47,124020.0,51.6628,51.7022,51.6628,51.6726,124020.0
2025-02-25 14:30:00,52.48,52.52,52.47,52.5,134316.0,51.6825,51.7219,51.6726,51.7022,134316.0
2025-02-25 15:00:00,52.51,52.53,52.5,52.51,102671.0,51.712,51.7317,51.7022,51.712,102671.0
2025-02-25 15:30:00,52.52,52.52,52.51,52.52,93387.0,51.7219,51.7219,51.712,51.7219,93387.0
2025-02-26 09:30:00,52.54,52.54,52.48,52.5,78487.0,51.7416,51.7416,51.6825,51.7022,78487.0
2025-02-26 10:00:00,52.5,52.5,52.45,52.48,89665.0,51.7022,51.7022,51.6529,51.6825,89665.0
2025-02-26 10:30:00,52.48,52.5,52.47,52.48,88224.0,51.6825,51.7022,51.6726,51.6825,88224.0
2025-02-26 11:00:00,52.48,52.5,52.47,52.5,43451.0,51.6825,51.7022,51.6726,51.7022,43451.0
2025-02-26 11:30:00,52.5,52.52,52.49,52.51,32880.0,51.7022,51.7219,51.6923,51.712,32880.0
2025-02-26 12:00:00,52.52,52.53,52.5,52.52,76846.0,51.7219,51.7317,51.7022,51.7219,76846.0
2025-02-26 12:30:00,52.52,52.55,52.5,52.51,105341.0,51.7219,51.7514,51.7022,51.712,105341.0
2025-02-26 13:00:00,52.51,52.6,52.5,52.59,121803.0,51.712,51.8007,51.7022,51.7908,121803.0
2025-02-26 13:30:00,52.59,52.6,52.56,52.59,87822.0,51.7908,51.8007,51.7613,51.7908,87822.0
2025-02-26 14:00:00,52.59,52.61,52.57,52.6,106865.0,51.7908,51.8105,51.7711,51.8007,106865.0
2025-02-26 14:30:00,52.6,52.62,52.58,52.6,354369.0,51.8007,51.8204,51.781,51.8007,354369.0
2025-02-26 15:00:00,52.6,52.62,52.59,52.62,201546.0,51.8007,51.8204,51.7908,51.8204,201546.0
2025-02-26 15:30:00,52.61,52.63,52.59,52.61,286773.0,51.8105,51.8302,51.7908,51.8105,286773.0
2025-02-27 09:30:00,52.49,52.55,52.47,52.55,64941.0,51.6923,51.7514,51.6726,51.7514,64941.0
2025-02-27 10:00:00,52.56,52.56,52.48,52.5,60494.0,51.7613,51.7613,51.6825,51.7022,60494.0
2025-02-27 10:30:00,52.49,52.51,52.46,52.48,91511.0,51.6923,51.712,51.6628,51.6825,91511.0
2025-02-27 11:00:00,52.49,52.52,52.47,52.49,56201.0,51.6923,51.7219,51.6726,51.6923,56201.0
2025-02-27 11:30:00,52.51,52.53,52.49,52.5,29218.0,51.712,51.7317,51.6923,51.7022,29218.0
2025-02-27 12:00:00,52.5,52.51,52.48,52.48,32828.0,51.7022,51.712,51.6825,51.6825,32828.0
2025-02-27 12:30:00,52.49,52.5,52.45,52.47,65013.0,51.6923,51.7022,51.6529,51.6726,65013.0
2025-02-27 13:00:00,52.47,52.48,52.45,52.48,66999.0,51.6726,51.6825,51.6529,51.6825,66999.0
2025-02-27 13:30:00,52.48,52.49,52.47,52.49,49652.0,51.6825,51.6923,51.6726,51.6923,49652.0
2025-02-27 14:00:00,52.48,52.49,52.46,52.46,78125.0,51.6825,51.6923,51.6628,51.6628,78125.0
2025-02-27 14:30:00,52.46,52.5,52.45,52.49,54522.0,51.6628,51.7022,51.6529,51.6923,54522.0
2025-02-27 15:00:00,52.49,52.51,52.49,52.5,168089.0,51.6923,51.712,51.6923,51.7022,168089.0
2025-02-27 15:30:00,52.5,52.51,52.48,52.5,232582.0,51.7022,51.712,51.6825,51.7022,232582.0
2025-02-28 09:30:00,52.62,52.64,52.54,52.59,64164.0,51.8204,51.8401,51.7416,51.7908,64164.0
2025-02-28 10:00:00,52.58,52.62,52.55,52.55,212554.0,51.781,51.8204,51.7514,51.7514,212554.0
2025-02-28 10:30:00,52.55,52.58,52.53,52.58,195049.0,51.7514,51.781,51.7317,51.781,195049.0
2025-02-28 11:00:00,52.59,52.66,52.55,52.65,72500.0,51.7908,51.8598,51.7514,51.8499,72500.0
2025-02-28 11:30:00,52.64,52.64,52.54,52.55,96749.0,51.8401,51.8401,51.7416,51.7514,96749.0
2025-02-28 12:00:00,52.54,52.61,52.54,52.61,131781.0,51.7416,51.8105,51.7416,51.8105,131781.0
2025-02-28 12:30:00,52.61,52.62,52.59,52.62,211081.0,51.8105,51.8204,51.7908,51.8204,211081.0
2025-02-28 13:00:00,52.62,52.63,52.58,52.59,141259.0,51.8204,51.8302,51.781,51.7908,141259.0
2025-02-28 13:30:00,52.59,52.65,52.58,52.64,264461.0,51.7908,51.8499,51.781,51.8401,264461.0
2025-02-28 14:00:00,52.64,52.65,52.6,52.61,96540.0,51.8401,51.8499,51.8007,51.8105,96540.0
2025-02-28 14:30:00,52.61,52.62,52.59,52.61,85399.0,51.8105,51.8204,51.7908,51.8105,85399.0
2025-02-28 15:00:00,52.61,52.61,52.58,52.59,125896.0,51.8105,51.8105,51.781,51.7908,125896.0
2025-02-28 15:30:00,52.59,52.71,52.58,52.7,203381.0,51.7908,51.909,51.781,51.8991,203381.0
2025-03-03 09:30:00,52.42,52.43,52.37,52.41,139469.0,51.8178,51.8276,51.7683,51.8079,139469.0
2025-03-03 10:00:00,52.42,52.54,52.37,52.51,283902.0,51.8178,51.9364,51.7683,51.9067,283902.0
2025-03-03 10:30:00,52.51,52.52,52.47,52.48,73434.0,51.9067,51.9166,51.8672,51.8771,73434.0
2025-03-03 11:00:00,52.48,52.53,52.45,52.52,62765.0,51.8771,51.9265,51.8474,51.9166,62765.0
2025-03-03 11:30:00,52.52,52.54,52.5,52.53,58452.0,51.9166,51.9364,51.8968,51.9265,58452.0
2025-03-03 12:00:00,52.52,52.54,52.51,52.53,84833.0,51.9166,51.9364,51.9067,51.9265,84833.0
2025-03-03 12:30:00,52.53,52.57,52.52,52.55,202505.0,51.9265,51.966,51.9166,51.9463,202505.0
2025-03-03 13:00:00,52.55,52.6,52.55,52.59,59888.0,51.9463,51.9957,51.9463,51.9858,59888.0
2025-03-03 13:30:00,52.59,52.6,52.58,52.58,63864.0,51.9858,51.9957,51.9759,51.9759,63864.0
2025-03-03 14:00:00,52.58,52.59,52.56,52.57,69596.0,51.9759,51.9858,51.9561,51.966,69596.0
2025-03-03 14:30:00,52.56,52.58,52.54,52.57,102186.0,51.9561,51.9759,51.9364,51.966,102186.0
2025-03-03 15:00:00,52.56,52.6,52.55,52.6,56961.0,51.9561,51.9957,51.9463,51.9957,56961.0
2025-03-03 15:30:00,52.6,52.62,52.58,52.61,526698.0,51.9957,52.0155,51.9759,52.0056,526698.0
2025-03-04 09:30:00,52.65,52.67,52.6,52.61,107472.0,52.0451,52.0649,51.9957,52.0056,107472.0
2025-03-04 10:00:00,52.62,52.71,52.62,52.68,132972.0,52.0155,52.1044,52.0155,52.0748,132972.0
2025-03-04 10:30:00,52.68,52.69,52.58,52.61,125774.0,52.0748,52.0847,51.9759,52.0056,125774.0
2025-03-04 11:00:00,52.61,52.65,52.61,52.64,274430.0,52.0056,52.0451,52.0056,52.0352,274430.0
2025-03-04 11:30:00,52.63,52.64,52.56,52.57,77277.0,52.0253,52.0352,51.9561,51.966,77277.0
2025-03-04 12:00:00,52.57,52.6,52.55,52.56,125213.0,51.966,51.9957,51.9463,51.9561,125213.0
2025-03-04 12:30:00,52.56,52.64,52.56,52.62,64738.0,51.9561,52.0352,51.9561,52.0155,64738.0
2025-03-04 13:00:00,52.62,52.63,52.51,52.53,131636.0,52.0155,52.0253,51.9067,51.9265,131636.0
2025-03-04 13:30:00,52.53,52.55,52.52,52.54,65933.0,51.9265,51.9463,51.9166,51.9364,65933.0
2025-03-04 14:00:00,52.54,52.54,52.51,52.52,83518.0,51.9364,51.9364,51.9067,51.9166,83518.0
2025-03-04 14:30:00,52.53,52.56,52.51,52.52,48480.0,51.9265,51.9561,51.9067,51.9166,48480.0
2025-03-04 15:00:00,52.53,52.55,52.5,52.51,99503.0,51.9265,51.9463,51.8968,51.9067,99503.0
2025-03-04 15:30:00,52.52,52.55,52.51,52.55,127001.0,51.9166,51.9463,51.9067,51.9463,127001.0
2025-03-05 09:30:00,52.58,52.63,52.57,52.58,108738.0,51.9759,52.0253,51.966,51.9759,108738.0
2025-03-05 10:00:00,52.58,52.58,52.43,52.46,183457.0,51.9759,51.9759,51.8276,51.8573,183457.0
2025-03-05 10:30:00,52.47,52.48,52.38,52.38,56103.0,51.8672,51.8771,51.7782,51.7782,56103.0
2025-03-05 11:00:00,52.38,52.49,52.38,52.48,64148.0,51.7782,51.887,51.7782,51.8771,64148.0
2025-03-05 11:30:00,52.48,52.5,52.39,52.41,104444.0,51.8771,51.8968,51.7881,51.8079,104444.0
2025-03-05 12:00:00,52.41,52.46,52.41,52.45,51443.0,51.8079,51.8573,51.8079,51.8474,51443.0
2025-03-05 12:30:00,52.45,52.46,52.4,52.4,47407.0,51.8474,51.8573,51.798,51.798,47407.0
2025-03-05 13:00:00,52.41,52.43,52.37,52.39,25121.0,51.8079,51.8276,51.7683,51.7881,25121.0
2025-03-05 13:30:00,52.4,52.43,52.39,52.42,29846.0,51.798,51.8276,51.7881,51.8178,29846.0
2025-03-05 14:00:00,52.41,52.43,52.39,52.42,113732.0,51.8079,51.8276,51.7881,51.8178,113732.0
2025-03-05 14:30:00,52.41,52.45,52.41,52.44,225705.0,51.8079,51.8474,51.8079,51.8375,225705.0
2025-03-05 15:00:00,52.44,52.44,52.38,52.4,148273.0,51.8375,51.8375,51.7782,51.798,148273.0
2025-03-05 15:30:00,52.39,52.4,52.37,52.37,413627.0,51.7881,51.798,51.7683,51.7683,413627.0
2025-03-06 09:30:00,52.33,52.39,52.27,52.3,93689.0,51.7288,51.7881,51.6695,51.6991,93689.0
2025-03-06 10:00:00,52.3,52.31,52.19,52.21,156526.0,51.6991,51.709,51.5904,51.6102,156526.0
2025-03-06 10:30:00,52.21,52.25,52.21,52.24,1074955.0,51.6102,51.6497,51.6102,51.6398,1074955.0
2025-03-06 11:00:00,52.23,52.23,52.19,52.21,39520.0,51.6299,51.6299,51.5904,51.6102,39520.0
2025-03-06 11:30:00,52.21,52.25,52.19,52.23,74808.0,51.6102,51.6497,51.5904,51.6299,74808.0
2025-03-06 12:00:00,52.24,52.28,52.22,52.28,282431.0,51.6398,51.6794,51.6201,51.6794,282431.0
2025-03-06 12:30:00,52.28,52.31,52.25,52.26,94632.0,51.6794,51.709,51.6497,51.6596,94632.0
2025-03-06 13:00:00,52.26,52.31,52.25,52.29,68162.0,51.6596,51.709,51.6497,51.6893,68162.0
2025-03-06 13:30:00,52.29,52.3,52.27,52.3,76137.0,51.6893,51.6991,51.6695,51.6991,76137.0
2025-03-06 14:00:00,52.3,52.31,52.28,52.3,29365.0,51.6991,51.709,51.6794,51.6991,29365.0
2025-03-06 14:30:00,52.3,52.31,52.27,52.3,134143.0,51.6991,51.709,51.6695,51.6991,134143.0
2025-03-06 15:00:00,52.3,52.31,52.27,52.28,63562.0,51.6991,51.709,51.6695,51.6794,63562.0
2025-03-06 15:30:00,52.29,52.31,52.25,52.28,340641.0,51.6893,51.709,51.6497,51.6794,340641.0
2025-03-07 09:30:00,52.51,52.51,52.39,52.41,49432.0,51.9067,51.9067,51.7881,51.8079,49432.0
2025-03-07 10:00:00,52.41,52.44,52.37,52.38,31155.0,51.8079,51.8375,51.7683,51.7782,31155.0
2025-03-07 10:30:00,52.37,52.45,52.36,52.39,158028.0,51.7683,51.8474,51.7584,51.7881,158028.0
2025-03-07 11:00:00,52.39,52.42,52.37,52.41,57011.0,51.7881,51.8178,51.7683,51.8079,57011.0
2025-03-07 11:30:00,52.4,52.44,52.39,52.41,74492.0,51.798,51.8375,51.7881,51.8079,74492.0
2025-03-07 12:00:00,52.41,52.45,52.39,52.4,281160.0,51.8079,51.8474,51.7881,51.798,281160.0
2025-03-07 12:30:00,52.38,52.4,52.32,52.34,178372.0,51.7782,51.798,51.7189,51.7387,178372.0
2025-03-07 13:00:00,52.34,52.34,52.25,52.25,97934.0,51.7387,51.7387,51.6497,51.6497,97934.0
2025-03-07 13:30:00,52.26,52.27,52.21,52.22,250643.0,51.6596,51.6695,51.6102,51.6201,250643.0
2025-03-07 14:00:00,52.21,52.22,52.18,52.2,60485.0,51.6102,51.6201,51.5805,51.6003,60485.0
2025-03-07 14:30:00,52.2,52.23,52.2,52.23,93140.0,51.6003,51.6299,51.6003,51.6299,93140.0
2025-03-07 15:00:00,52.23,52.25,52.22,52.24,45042.0,51.6299,51.6497,51.6201,51.6398,45042.0
2025-03-07 15:30:00,52.24,52.25,52.21,52.24,810401.0,51.6398,51.6497,51.6102,51.6398,810401.0
2025-03-10 09:30:00,52.41,52.45,52.38,52.41,84794.0,51.8079,51.8474,51.7782,51.8079,84794.0
2025-03-10 10:00:00,52.42,52.47,52.42,52.47,315382.0,51.8178,51.8672,51.8178,51.8672,315382.0
2025-03-10 10:30:00,52.47,52.5,52.44,52.49,167958.0,51.8672,51.8968,51.8375,51.887,167958.0
2025-03-10 11:00:00,52.48,52.49,52.42,52.43,71330.0,51.8771,51.887,51.8178,51.8276,71330.0
2025-03-10 11:30:00,52.44,52.49,52.42,52.48,25018.0,51.8375,51.887,51.8178,51.8771,25018.0
2025-03-10 12:00:00,52.47,52.48,52.44,52.44,52337.0,51.8672,51.8771,51.8375,51.8375,52337.0
2025-03-10 12:30:00,52.45,52.45,52.4,52.41,97450.0,51.8474,51.8474,51.798,51.8079,97450.0
2025-03-10 13:00:00,52.4,52.41,52.38,52.41,968996.0,51.798,51.8079,51.7782,51.8079,968996.0
2025-03-10 13:30:00,52.41,52.42,52.39,52.4,133698.0,51.8079,51.8178,51.7881,51.798,133698.0
2025-03-10 14:00:00,52.4,52.4,52.36,52.37,62980.0,51.798,51.798,51.7584,51.7683,62980.0
2025-03-10 14:30:00,52.37,52.4,52.34,52.39,53430.0,51.7683,51.798,51.7387,51.7881,53430.0
2025-03-10 15:00:00,52.38,52.41,52.38,52.39,250354.0,51.7782,51.8079,51.7782,51.7881,250354.0
2025-03-10 15:30:00,52.4,52.42,52.38,52.4,88737.0,51.798,51.8178,51.7782,51.798,88737.0
2025-03-11 09:30:00,52.38,52.4,52.31,52.32,173933.0,51.7782,51.798,51.709,51.7189,173933.0
2025-03-11 10:00:00,52.32,52.39,52.25,52.38,189402.0,51.7189,51.7881,51.6497,51.7782,189402.0
2025-03-11 10:30:00,52.38,52.41,52.31,52.34,167827.0,51.7782,51.8079,51.709,51.7387,167827.0
2025-03-11 11:00:00,52.34,52.36,52.21,52.23,131318.0,51.7387,51.7584,51.6102,51.6299,131318.0
2025-03-11 11:30:00,52.23,52.26,52.21,52.23,89714.0,51.6299,51.6596,51.6102,51.6299,89714.0
2025-03-11 12:00:00,52.26,52.27,52.24,52.26,97159.0,51.6596,51.6695,51.6398,51.6596,97159.0
2025-03-11 12:30:00,52.25,52.26,52.23,52.26,102535.0,51.6497,51.6596,51.6299,51.6596,102535.0
2025-03-11 13:00:00,52.25,52.3,52.23,52.29,104069.0,51.6497,51.6991,51.6299,51.6893,104069.0
2025-03-11 13:30:00,52.28,52.29,52.24,52.26,96358.0,51.6794,51.6893,51.6398,51.6596,96358.0
2025-03-11 14:00:00,52.25,52.25,52.14,52.18,152304.0,51.6497,51.6497,51.541,51.5805,152304.0
2025-03-11 14:30:00,52.18,52.19,52.14,52.18,183866.0,51.5805,51.5904,51.541,51.5805,183866.0
2025-03-11 15:00:00,52.17,52.19,52.14,52.16,325831.0,51.5706,51.5904,51.541,51.5607,325831.0
2025-03-11 15:30:00,52.16,52.17,52.13,52.14,198519.0,51.5607,51.5706,51.5311,51.541,198519.0
2025-03-12 09:30:00,52.1,52.16,52.07,52.1,83581.0,51.5014,51.5607,51.4718,51.5014,83581.0
2025-03-12 10:00:00,52.1,52.12,52.07,52.08,166702.0,51.5014,51.5212,51.4718,51.4817,166702.0
2025-03-12 10:30:00,52.07,52.13,52.07,52.11,114891.0,51.4718,51.5311,51.4718,51.5113,114891.0
2025-03-12 11:00:00,52.11,52.13,52.08,52.08,65826.0,51.5113,51.5311,51.4817,51.4817,65826.0
2025-03-12 11:30:00,52.09,52.09,52.05,52.07,127709.0,51.4915,51.4915,51.452,51.4718,127709.0
2025-03-12 12:00:00,52.06,52.07,52.05,52.06,158770.0,51.4619,51.4718,51.452,51.4619,158770.0
2025-03-12 12:30:00,52.06,52.08,52.05,52.06,106732.0,51.4619,51.4817,51.452,51.4619,106732.0
2025-03-12 13:00:00,52.06,52.1,52.05,52.09,251336.0,51.4619,51.5014,51.452,51.4915,251336.0
2025-03-12 13:30:00,52.09,52.11,52.07,52.11,344347.0,51.4915,51.5113,51.4718,51.5113,344347.0
2025-03-12 14:00:00,52.1,52.11,52.05,52.05,103379.0,51.5014,51.5113,51.452,51.452,103379.0
2025-03-12 14:30:00,52.05,52.06,52.01,52.04,290470.0,51.452,51.4619,51.4125,51.4421,290470.0
2025-03-12 15:00:00,52.04,52.05,52.02,52.03,273105.0,51.4421,51.452,51.4224,51.4322,273105.0
2025-03-12 15:30:00,52.03,52.03,51.99,52.01,535781.0,51.4322,51.4322,51.3927,51.4125,535781.0
2025-03-13 09:30:00,51.91,51.93,51.86,51.89,136501.0,51.3136,51.3334,51.2642,51.2938,136501.0
2025-03-13 10:00:00,51.89,51.9,51.87,51.9,76220.0,51.2938,51.3037,51.2741,51.3037,76220.0
2025-03-13 10:30:00,51.89,51.9,51.88,51.89,120843.0,51.2938,51.3037,51.284,51.2938,120843.0
2025-03-13 11:00:00,51.88,51.94,51.86,51.93,286808.0,51.284,51.3433,51.2642,51.3334,286808.0
2025-03-13 11:30:00,51.93,51.99,51.92,51.96,115968.0,51.3334,51.3927,51.3235,51.363,115968.0
2025-03-13 12:00:00,51.96,52.01,51.94,52.0,265847.0,51.363,51.4125,51.3433,51.4026,265847.0
2025-03-13 12:30:00,52.0,52.04,51.97,52.03,170766.0,51.4026,51.4421,51.3729,51.4322,170766.0
2025-03-13 13:00:00,52.03,52.07,52.01,52.07,112393.0,51.4322,51.4718,51.4125,51.4718,112393.0
2025-03-13 13:30:00,52.07,52.12,52.06,52.11,120522.0,51.4718,51.5212,51.4619,51.5113,120522.0
2025-03-13 14:00:00,52.11,52.12,52.08,52.12,219698.0,51.5113,51.5212,51.4817,51.5212,219698.0
2025-03-13 14:30:00,52.12,52.13,52.1,52.11,121239.0,51.5212,51.5311,51.5014,51.5113,121239.0
2025-03-13 15:00:00,52.11,52.13,52.1,52.12,292375.0,51.5113,51.5311,51.5014,51.5212,292375.0
2025-03-13 15:30:00,52.12,52.14,52.11,52.14,281793.0,51.5212,51.541,51.5113,51.541,281793.0
2025-03-14 09:30:00,52.13,52.17,52.12,52.16,143616.0,51.5311,51.5706,51.5212,51.5607,143616.0
2025-03-14 10:00:00,52.16,52.16,52.09,52.12,52423.0,51.5607,51.5607,51.4915,51.5212,52423.0
2025-03-14 10:30:00,52.11,52.17,52.1,52.15,557833.0,51.5113,51.5706,51.5014,51.5509,557833.0
2025-03-14 11:00:00,52.14,52.15,52.1,52.13,595103.0,51.541,51.5509,51.5014,51.5311,595103.0
2025-03-14 11:30:00,52.13,52.14,52.1,52.13,45003.0,51.5311,51.541,51.5014,51.5311,45003.0
2025-03-14 12:00:00,52.12,52.16,52.11,52.15,64312.0,51.5212,51.5607,51.5113,51.5509,64312.0
2025-03-14 12:30:00,52.14,52.18,52.13,52.17,346040.0,51.541,51.5805,51.5311,51.5706,346040.0
2025-03-14 13:00:00,52.17,52.18,52.15,52.16,31843.0,51.5706,51.5805,51.5509,51.5607,31843.0
2025-03-14 13:30:00,52.16,52.16,52.13,52.13,39827.0,51.5607,51.5607,51.5311,51.5311,39827.0
2025-03-14 14:00:00,52.14,52.14,52.11,52.11,42326.0,51.541,51.541,51.5113,51.5113,42326.0
2025-03-14 14:30:00,52.12,52.12,52.09,52.11,50616.0,51.5212,51.5212,51.4915,51.5113,50616.0
2025-03-14 15:00:00,52.1,52.11,52.08,52.08,140582.0,51.5014,51.5113,51.4817,51.4817,140582.0
2025-03-14 15:30:00,52.09,52.1,52.08,52.09,97949.0,51.4915,51.5014,51.4817,51.4915,97949.0
2025-03-17 09:30:00,52.17,52.2,52.12,52.16,63780.0,51.5706,51.6003,51.5212,51.5607,63780.0
2025-03-17 10:00:00,52.16,52.2,52.16,52.2,23646.0,51.5607,51.6003,51.5607,51.6003,23646.0
2025-03-17 10:30:00,52.2,52.23,52.19,52.21,85588.0,51.6003,51.6299,51.5904,51.6102,85588.0
2025-03-17 11:00:00,52.21,52.26,52.21,52.26,90112.0,51.6102,51.6596,51.6102,51.6596,90112.0
2025-03-17 11:30:00,52.25,52.28,52.25,52.27,40435.0,51.6497,51.6794,51.6497,51.6695,40435.0
2025-03-17 12:00:00,52.28,52.29,52.25,52.28,110607.0,51.6794,51.6893,51.6497,51.6794,110607.0
2025-03-17 12:30:00,52.27,52.28,52.25,52.26,55730.0,51.6695,51.6794,51.6497,51.6596,55730.0
2025-03-17 13:00:00,52.26,52.26,52.21,52.22,25457.0,51.6596,51.6596,51.6102,51.6201,25457.0
2025-03-17 13:30:00,52.21,52.24,52.2,52.21,28594.0,51.6102,51.6398,51.6003,51.6102,28594.0
2025-03-17 14:00:00,52.2,52.22,52.16,52.19,48826.0,51.6003,51.6201,51.5607,51.5904,48826.0
2025-03-17 14:30:00,52.19,52.19,52.15,52.17,146907.0,51.5904,51.5904,51.5509,51.5706,146907.0
2025-03-17 15:00:00,52.18,52.19,52.14,52.14,60424.0,51.5805,51.5904,51.541,51.541,60424.0
2025-03-17 15:30:00,52.15,52.16,52.14,52.15,64178.0,51.5509,51.5607,51.541,51.5509,64178.0
2025-03-18 09:30:00,52.17,52.17,52.11,52.15,55429.0,51.5706,51.5706,51.5113,51.5509,55429.0
2025-03-18 10:00:00,52.16,52.19,52.15,52.17,40131.0,51.5607,51.5904,51.5509,51.5706,40131.0
2025-03-18 10:30:00,52.18,52.18,52.14,52.15,33670.0,51.5805,51.5805,51.541,51.5509,33670.0
2025-03-18 11:00:00,52.15,52.18,52.14,52.17,70052.0,51.5509,51.5805,51.541,51.5706,70052.0
2025-03-18 11:30:00,52.16,52.22,52.16,52.21,264903.0,51.5607,51.6201,51.5607,51.6102,264903.0
2025-03-18 12:00:00,52.21,52.22,52.19,52.21,94189.0,51.6102,51.6201,51.5904,51.6102,94189.0
2025-03-18 12:30:00,52.21,52.23,52.2,52.23,36457.0,51.6102,51.6299,51.6003,51.6299,36457.0
2025-03-18 13:00:00,52.23,52.28,52.22,52.27,47637.0,51.6299,51.6794,51.6201,51.6695,47637.0
2025-03-18 13:30:00,52.27,52.3,52.26,52.3,50921.0,51.6695,51.6991,51.6596,51.6991,50921.0
2025-03-18 14:00:00,52.29,52.32,52.28,52.32,59137.0,51.6893,51.7189,51.6794,51.7189,59137.0
2025-03-18 14:30:00,52.32,52.33,52.29,52.3,135461.0,51.7189,51.7288,51.6893,51.6991,135461.0
2025-03-18 15:00:00,52.29,52.29,52.26,52.26,97275.0,51.6893,51.6893,51.6596,51.6596,97275.0
2025-03-18 15:30:00,52.27,52.27,52.24,52.24,105418.0,51.6695,51.6695,51.6398,51.6398,105418.0
2025-03-19 09:30:00,52.25,52.25,52.19,52.21,182714.0,51.6497,51.6497,51.5904,51.6102,182714.0
2025-03-19 10:00:00,52.2,52.22,52.2,52.22,59413.0,51.6003,51.6201,51.6003,51.6201,59413.0
2025-03-19 10:30:00,52.22,52.26,52.21,52.25,32583.0,51.6201,51.6596,51.6102,51.6497,32583.0
2025-03-19 11:00:00,52.25,52.25,52.22,52.23,43823.0,51.6497,51.6497,51.6201,51.6299,43823.0
2025-03-19 11:30:00,52.23,52.25,52.21,52.25,84197.0,51.6299,51.6497,51.6102,51.6497,84197.0
2025-03-19 12:00:00,52.25,52.27,52.24,52.26,54697.0,51.6497,51.6695,51.6398,51.6596,54697.0
2025-03-19 12:30:00,52.26,52.26,52.23,52.23,37743.0,51.6596,51.6596,51.6299,51.6299,37743.0
2025-03-19 13:00:00,52.24,52.24,52.19,52.21,134707.0,51.6398,51.6398,51.5904,51.6102,134707.0
2025-03-19 13:30:00,52.21,52.22,52.19,52.2,56603.0,51.6102,51.6201,51.5904,51.6003,56603.0
2025-03-19 14:00:00,52.19,52.37,52.19,52.37,87066.0,51.5904,51.7683,51.5904,51.7683,87066.0
2025-03-19 14:30:00,52.37,52.49,52.34,52.48,123162.0,51.7683,51.887,51.7387,51.8771,123162.0
2025-03-19 15:00:00,52.47,52.53,52.46,52.47,226352.0,51.8672,51.9265,51.8573,51.8672,226352.0
2025-03-19 15:30:00,52.46,52.5,52.44,52.48,84402.0,51.8573,51.8968,51.8375,51.8771,84402.0
2025-03-20 09:30:00,52.69,52.69,52.6,52.62,77311.0,52.0847,52.0847,51.9957,52.0155,77311.0
2025-03-20 10:00:00,52.61,52.62,52.58,52.59,96036.0,52.0056,52.0155,51.9759,51.9858,96036.0
2025-03-20 10:30:00,52.59,52.6,52.56,52.57,30433.0,51.9858,51.9957,51.9561,51.966,30433.0
2025-03-20 11:00:00,52.58,52.59,52.53,52.54,25670.0,51.9759,51.9858,51.9265,51.9364,25670.0
2025-03-20 11:30:00,52.53,52.53,52.49,52.51,36709.0,51.9265,51.9265,51.887,51.9067,36709.0
2025-03-20 12:00:00,52.51,52.53,52.49,52.53,61427.0,51.9067,51.9265,51.887,51.9265,61427.0
2025-03-20 12:30:00,52.53,52.53,52.49,52.5,32869.0,51.9265,51.9265,51.887,51.8968,32869.0
2025-03-20 13:00:00,52.5,52.5,52.45,52.47,55224.0,51.8968,51.8968,51.8474,51.8672,55224.0
2025-03-20 13:30:00,52.47,52.48,52.46,52.46,33075.0,51.8672,51.8771,51.8573,51.8573,33075.0
2025-03-20 14:00:00,52.47,52.48,52.45,52.48,46525.0,51.8672,51.8771,51.8474,51.8771,46525.0
2025-03-20 14:30:00,52.48,52.48,52.46,52.47,145140.0,51.8771,51.8771,51.8573,51.8672,145140.0
2025-03-20 15:00:00,52.46,52.49,52.46,52.49,238366.0,51.8573,51.887,51.8573,51.887,238366.0
2025-03-20 15:30:00,52.48,52.5,52.46,52.47,131341.0,51.8771,51.8968,51.8573,51.8672,131341.0
2025-03-21 09:30:00,52.5,52.56,52.48,52.52,75488.0,51.8968,51.9561,51.8771,51.9166,75488.0
2025-03-21 10:00:00,52.52,52.53,52.46,52.47,97392.0,51.9166,51.9265,51.8573,51.8672,97392.0
2025-03-21 10:30:00,52.48,52.49,52.45,52.46,94594.0,51.8771,51.887,51.8474,51.8573,94594.0
2025-03-21 11:00:00,52.46,52.47,52.45,52.47,58184.0,51.8573,51.8672,51.8474,51.8672,58184.0
2025-03-21 11:30:00,52.47,52.49,52.46,52.48,70813.0,51.8672,51.887,51.8573,51.8771,70813.0
2025-03-21 12:00:00,52.48,52.51,52.44,52.44,73952.0,51.8771,51.9067,51.8375,51.8375,73952.0
2025-03-21 12:30:00,52.45,52.46,52.43,52.44,106540.0,51.8474,51.8573,51.8276,51.8375,106540.0
2025-03-21 13:00:00,52.44,52.45,52.42,52.45,91372.0,51.8375,51.8474,51.8178,51.8474,91372.0
2025-03-21 13:30:00,52.45,52.46,52.43,52.46,38191.0,51.8474,51.8573,51.8276,51.8573,38191.0
2025-03-21 14:00:00,52.46,52.47,52.44,52.45,88607.0,51.8573,51.8672,51.8375,51.8474,88607.0
2025-03-21 14:30:00,52.45,52.46,52.44,52.45,74756.0,51.8474,51.8573,51.8375,51.8474,74756.0
2025-03-21 15:00:00,52.45,52.47,52.44,52.47,110988.0,51.8474,51.8672,51.8375,51.8672,110988.0
2025-03-21 15:30:00,52.46,52.47,52.44,52.45,101458.0,51.8573,51.8672,51.8375,51.8474,101458.0
2025-03-24 09:30:00,52.41,52.41,52.29,52.3,34528.0,51.8079,51.8079,51.6893,51.6991,34528.0
2025-03-24 10:00:00,52.3,52.31,52.27,52.29,48120.0,51.6991,51.709,51.6695,51.6893,48120.0
2025-03-24 10:30:00,52.3,52.31,52.28,52.3,41361.0,51.6991,51.709,51.6794,51.6991,41361.0
2025-03-24 11:00:00,52.3,52.31,52.26,52.27,63488.0,51.6991,51.709,51.6596,51.6695,63488.0
2025-03-24 11:30:00,52.27,52.31,52.27,52.3,57433.0,51.6695,51.709,51.6695,51.6991,57433.0
2025-03-24 12:00:00,52.3,52.33,52.29,52.32,118178.0,51.6991,51.7288,51.6893,51.7189,118178.0
2025-03-24 12:30:00,52.33,52.33,52.31,52.31,44830.0,51.7288,51.7288,51.709,51.709,44830.0
2025-03-24 13:00:00,52.32,52.32,52.29,52.3,51534.0,51.7189,51.7189,51.6893,51.6991,51534.0
2025-03-24 13:30:00,52.3,52.31,52.26,52.27,126011.0,51.6991,51.709,51.6596,51.6695,126011.0
2025-03-24 14:00:00,52.27,52.27,52.23,52.24,127807.0,51.6695,51.6695,51.6299,51.6398,127807.0
2025-03-24 14:30:00,52.24,52.26,52.23,52.25,242557.0,51.6398,51.6596,51.6299,51.6497,242557.0
2025-03-24 15:00:00,52.26,52.26,52.24,52.26,303853.0,51.6596,51.6596,51.6398,51.6596,303853.0
2025-03-24 15:30:00,52.26,52.26,52.24,52.26,610697.0,51.6596,51.6596,51.6398,51.6596,610697.0
2025-03-25 09:30:00,52.29,52.3,52.24,52.3,243784.0,51.6893,51.6991,51.6398,51.6991,243784.0
2025-03-25 10:00:00,52.3,52.34,52.29,52.33,119841.0,51.6991,51.7387,51.6893,51.7288,119841.0
2025-03-25 10:30:00,52.33,52.35,52.31,52.35,314783.0,51.7288,51.7486,51.709,51.7486,314783.0
2025-03-25 11:00:00,52.35,52.35,52.34,52.35,205933.0,51.7486,51.7486,51.7387,51.7486,205933.0
2025-03-25 11:30:00,52.35,52.38,52.34,52.38,105528.0,51.7486,51.7782,51.7387,51.7782,105528.0
2025-03-25 12:00:00,52.38,52.4,52.35,52.39,61721.0,51.7782,51.798,51.7486,51.7881,61721.0
2025-03-25 12:30:00,52.39,52.4,52.38,52.39,61689.0,51.7881,51.798,51.7782,51.7881,61689.0
2025-03-25 13:00:00,52.39,52.4,52.36,52.37,37445.0,51.7881,51.798,51.7584,51.7683,37445.0
2025-03-25 13:30:00,52.38,52.38,52.36,52.37,93255.0,51.7782,51.7782,51.7584,51.7683,93255.0
2025-03-25 14:00:00,52.37,52.38,52.36,52.36,66678.0,51.7683,51.7782,51.7584,51.7584,66678.0
2025-03-25 14:30:00,52.36,52.38,52.35,52.35,35905.0,51.7584,51.7782,51.7486,51.7486,35905.0
2025-03-25 15:00:00,52.36,52.37,52.35,52.37,232618.0,51.7584,51.7683,51.7486,51.7683,232618.0
2025-03-25 15:30:00,52.37,52.37,52.32,52.34,86341.0,51.7683,51.7683,51.7189,51.7387,86341.0
2025-03-26 09:30:00,52.27,52.27,52.21,52.23,105374.0,51.6695,51.6695,51.6102,51.6299,105374.0
2025-03-26 10:00:00,52.23,52.24,52.18,52.22,100142.0,51.6299,51.6398,51.5805,51.6201,100142.0
2025-03-26 10:30:00,52.21,52.23,52.21,52.23,26024.0,51.6102,51.6299,51.6102,51.6299,26024.0
2025-03-26 11:00:00,52.23,52.23,52.18,52.2,56209.0,51.6299,51.6299,51.5805,51.6003,56209.0
2025-03-26 11:30:00,52.2,52.23,52.18,52.22,63563.0,51.6003,51.6299,51.5805,51.6201,63563.0
2025-03-26 12:00:00,52.23,52.27,52.22,52.26,102293.0,51.6299,51.6695,51.6201,51.6596,102293.0
2025-03-26 12:30:00,52.26,52.26,52.22,52.23,698823.0,51.6596,51.6596,51.6201,51.6299,698823.0
2025-03-26 13:00:00,52.22,52.23,52.19,52.22,197618.0,51.6201,51.6299,51.5904,51.6201,197618.0
2025-03-26 13:30:00,52.22,52.25,52.2,52.23,684465.0,51.6201,51.6497,51.6003,51.6299,684465.0
2025-03-26 14:00:00,52.22,52.26,52.22,52.25,41543.0,51.6201,51.6596,51.6201,51.6497,41543.0
2025-03-26 14:30:00,52.26,52.26,52.21,52.23,116775.0,51.6596,51.6596,51.6102,51.6299,116775.0
2025-03-26 15:00:00,52.23,52.25,52.21,52.23,106401.0,51.6299,51.6497,51.6102,51.6299,106401.0
2025-03-26 15:30:00,52.24,52.24,52.2,52.21,84975.0,51.6398,51.6398,51.6003,51.6102,84975.0
2025-03-27 09:30:00,52.16,52.18,52.13,52.15,46701.0,51.5607,51.5805,51.5311,51.5509,46701.0
2025-03-27 10:00:00,52.15,52.19,52.15,52.17,71322.0,51.5509,51.5904,51.5509,51.5706,71322.0
2025-03-27 10:30:00,52.17,52.17,52.12,52.13,248120.0,51.5706,51.5706,51.5212,51.5311,248120.0
2025-03-27 11:00:00,52.13,52.15,52.12,52.14,34553.0,51.5311,51.5509,51.5212,51.541,34553.0
2025-03-27 11:30:00,52.14,52.17,52.13,52.14,70006.0,51.541,51.5706,51.5311,51.541,70006.0
2025-03-27 12:00:00,52.15,52.16,52.13,52.15,62204.0,51.5509,51.5607,51.5311,51.5509,62204.0
2025-03-27 12:30:00,52.15,52.15,52.12,52.15,81923.0,51.5509,51.5509,51.5212,51.5509,81923.0
2025-03-27 13:00:00,52.14,52.15,52.12,52.15,63690.0,51.541,51.5509,51.5212,51.5509,63690.0
2025-03-27 13:30:00,52.14,52.18,52.14,52.18,34701.0,51.541,51.5805,51.541,51.5805,34701.0
2025-03-27 14:00:00,52.17,52.18,52.17,52.18,53743.0,51.5706,51.5805,51.5706,51.5805,53743.0
2025-03-27 14:30:00,52.17,52.18,52.15,52.16,37983.0,51.5706,51.5805,51.5509,51.5607,37983.0
2025-03-27 15:00:00,52.15,52.16,52.14,52.16,169329.0,51.5509,51.5607,51.541,51.5607,169329.0
2025-03-27 15:30:00,52.16,52.19,52.15,52.19,71949.0,51.5607,51.5904,51.5509,51.5904,71949.0
2025-03-28 09:30:00,52.35,52.37,52.33,52.36,74803.0,51.7486,51.7683,51.7288,51.7584,74803.0
2025-03-28 10:00:00,52.36,52.39,52.34,52.38,48054.0,51.7584,51.7881,51.7387,51.7782,48054.0
2025-03-28 10:30:00,52.37,52.37,52.34,52.36,66374.0,51.7683,51.7683,51.7387,51.7584,66374.0
2025-03-28 11:00:00,52.36,52.37,52.32,52.34,37630.0,51.7584,51.7683,51.7189,51.7387,37630.0
2025-03-28 11:30:00,52.34,52.38,52.32,52.38,45557.0,51.7387,51.7782,51.7189,51.7782,45557.0
2025-03-28 12:00:00,52.37,52.39,52.35,52.38,32750.0,51.7683,51.7881,51.7486,51.7782,32750.0
2025-03-28 12:30:00,52.37,52.42,52.37,52.41,61647.0,51.7683,51.8178,51.7683,51.8079,61647.0
2025-03-28 13:00:00,52.41,52.44,52.4,52.44,32471.0,51.8079,51.8375,51.798,51.8375,32471.0
2025-03-28 13:30:00,52.44,52.44,52.41,52.42,51092.0,51.8375,51.8375,51.8079,51.8178,51092.0
2025-03-28 14:00:00,52.42,52.43,52.4,52.41,25951.0,51.8178,51.8276,51.798,51.8079,25951.0
2025-03-28 14:30:00,52.42,52.46,52.41,52.46,485046.0,51.8178,51.8573,51.8079,51.8573,485046.0
2025-03-28 15:00:00,52.45,52.46,52.45,52.46,123073.0,51.8474,51.8573,51.8474,51.8573,123073.0
2025-03-28 15:30:00,52.46,52.46,52.43,52.44,125145.0,51.8573,51.8573,51.8276,51.8375,125145.0
2025-03-31 09:30:00,52.5,52.55,52.5,52.51,32673.0,51.8968,51.9463,51.8968,51.9067,32673.0
2025-03-31 10:00:00,52.51,52.53,52.48,52.53,85247.0,51.9067,51.9265,51.8771,51.9265,85247.0
2025-03-31 10:30:00,52.51,52.54,52.5,52.51,25000.0,51.9067,51.9364,51.8968,51.9067,25000.0
2025-03-31 11:00:00,52.52,52.52,52.48,52.49,42190.0,51.9166,51.9166,51.8771,51.887,42190.0
2025-03-31 11:30:00,52.49,52.49,52.46,52.48,36655.0,51.887,51.887,51.8573,51.8771,36655.0
2025-03-31 12:00:00,52.47,52.49,52.45,52.46,40166.0,51.8672,51.887,51.8474,51.8573,40166.0
2025-03-31 12:30:00,52.46,52.46,52.43,52.45,62676.0,51.8573,51.8573,51.8276,51.8474,62676.0
2025-03-31 13:00:00,52.45,52.45,52.41,52.42,664967.0,51.8474,51.8474,51.8079,51.8178,664967.0
2025-03-31 13:30:00,52.42,52.42,52.4,52.41,231322.0,51.8178,51.8178,51.798,51.8079,231322.0
2025-03-31 14:00:00,52.41,52.41,52.37,52.39,40656.0,51.8079,51.8079,51.7683,51.7881,40656.0
2025-03-31 14:30:00,52.39,52.43,52.38,52.43,55052.0,51.7881,51.8276,51.7782,51.8276,55052.0
2025-03-31 15:00:00,52.43,52.51,52.42,52.5,232993.0,51.8276,51.9067,51.8178,51.8968,232993.0
2025-03-31 15:30:00,52.51,52.53,52.48,52.53,170067.0,51.9067,51.9265,51.8771,51.9265,170067.0
2025-04-01 09:30:00,52.42,52.42,52.38,52.41,90424.0,52.0158,52.0158,51.9761,52.0059,90424.0
2025-04-01 10:00:00,52.41,52.53,52.41,52.52,3408688.0,52.0059,52.125,52.0059,52.1151,3408688.0
2025-04-01 10:30:00,52.52,52.52,52.44,52.45,34868.0,52.1151,52.1151,52.0357,52.0456,34868.0
2025-04-01 11:00:00,52.45,52.47,52.43,52.47,23946.0,52.0456,52.0655,52.0258,52.0655,23946.0
2025-04-01 11:30:00,52.48,52.52,52.46,52.48,39508.0,52.0754,52.1151,52.0555,52.0754,39508.0
2025-04-01 12:00:00,52.48,52.49,52.44,52.44,191220.0,52.0754,52.0853,52.0357,52.0357,191220.0
2025-04-01 12:30:00,52.44,52.48,52.44,52.46,113034.0,52.0357,52.0754,52.0357,52.0555,113034.0
2025-04-01 13:00:00,52.46,52.49,52.44,52.48,951540.0,52.0555,52.0853,52.0357,52.0754,951540.0
2025-04-01 13:30:00,52.48,52.49,52.46,52.48,39156.0,52.0754,52.0853,52.0555,52.0754,39156.0
2025-04-01 14:00:00,52.48,52.48,52.45,52.47,42696.0,52.0754,52.0754,52.0456,52.0655,42696.0
2025-04-01 14:30:00,52.48,52.48,52.45,52.46,39039.0,52.0754,52.0754,52.0456,52.0555,39039.0
2025-04-01 15:00:00,52.46,52.46,52.41,52.41,67762.0,52.0555,52.0555,52.0059,52.0059,67762.0
2025-04-01 15:30:00,52.41,52.43,52.41,52.43,310828.0,52.0059,52.0258,52.0059,52.0258,310828.0
2025-04-02 09:30:00,52.58,52.58,52.5,52.51,121666.0,52.1746,52.1746,52.0952,52.1051,121666.0
2025-04-02 10:00:00,52.48,52.52,52.48,52.49,25186.0,52.0754,52.1151,52.0754,52.0853,25186.0
2025-04-02 10:30:00,52.49,52.51,52.44,52.45,58913.0,52.0853,52.1051,52.0357,52.0456,58913.0
2025-04-02 11:00:00,52.44,52.48,52.41,52.41,69977.0,52.0357,52.0754,52.0059,52.0059,69977.0
2025-04-02 11:30:00,52.41,52.44,52.41,52.42,27579.0,52.0059,52.0357,52.0059,52.0158,27579.0
2025-04-02 12:00:00,52.41,52.43,52.36,52.37,37951.0,52.0059,52.0258,51.9563,51.9662,37951.0
2025-04-02 12:30:00,52.37,52.39,52.34,52.38,94044.0,51.9662,51.9861,51.9365,51.9761,94044.0
2025-04-02 13:00:00,52.38,52.39,52.35,52.36,120702.0,51.9761,51.9861,51.9464,51.9563,120702.0
2025-04-02 13:30:00,52.37,52.4,52.36,52.38,27438.0,51.9662,51.996,51.9563,51.9761,27438.0
2025-04-02 14:00:00,52.38,52.4,52.36,52.39,36307.0,51.9761,51.996,51.9563,51.9861,36307.0
2025-04-02 14:30:00,52.39,52.41,52.37,52.41,358797.0,51.9861,52.0059,51.9662,52.0059,358797.0
2025-04-02 15:00:00,52.4,52.45,52.4,52.45,109412.0,51.996,52.0456,51.996,52.0456,109412.0
2025-04-02 15:30:00,52.45,52.5,52.44,52.5,128566.0,52.0456,52.0952,52.0357,52.0952,128566.0
2025-04-03 09:30:00,52.65,52.8,52.65,52.77,196262.0,52.2441,52.3929,52.2441,52.3631,196262.0
2025-04-03 10:00:00,52.78,53.0,52.67,52.7,135668.0,52.3731,52.5914,52.2639,52.2937,135668.0
2025-04-03 10:30:00,52.71,52.74,52.67,52.73,94407.0,52.3036,52.3334,52.2639,52.3234,94407.0
2025-04-03 11:00:00,52.72,52.74,52.68,52.72,32159.0,52.3135,52.3334,52.2738,52.3135,32159.0
2025-04-03 11:30:00,52.71,52.73,52.66,52.68,75278.0,52.3036,52.3234,52.254,52.2738,75278.0
2025-04-03 12:00:00,52.67,52.71,52.65,52.7,281462.0,52.2639,52.3036,52.2441,52.2937,281462.0
2025-04-03 12:30:00,52.71,52.71,52.66,52.68,113374.0,52.3036,52.3036,52.254,52.2738,113374.0
2025-04-03 13:00:00,52.68,52.71,52.66,52.71,37647.0,52.2738,52.3036,52.254,52.3036,37647.0
2025-04-03 13:30:00,52.71,52.74,52.68,52.73,41197.0,52.3036,52.3334,52.2738,52.3234,41197.0
2025-04-03 14:00:00,52.74,52.76,52.72,52.73,86397.0,52.3334,52.3532,52.3135,52.3234,86397.0
2025-04-03 14:30:00,52.73,52.74,52.65,52.66,113426.0,52.3234,52.3334,52.2441,52.254,113426.0
2025-04-03 15:00:00,52.66,52.67,52.63,52.64,164954.0,52.254,52.2639,52.2242,52.2341,164954.0
2025-04-03 15:30:00,52.65,52.66,52.6,52.65,232466.0,52.2441,52.254,52.1945,52.2441,232466.0
2025-04-04 09:30:00,52.77,52.85,52.68,52.76,141422.0,52.3631,52.4425,52.2738,52.3532,141422.0
2025-04-04 10:00:00,52.76,52.84,52.72,52.84,108134.0,52.3532,52.4326,52.3135,52.4326,108134.0
2025-04-04 10:30:00,52.84,52.85,52.75,52.77,197279.0,52.4326,52.4425,52.3433,52.3631,197279.0
2025-04-04 11:00:00,52.77,52.78,52.66,52.67,109786.0,52.3631,52.3731,52.254,52.2639,109786.0
2025-04-04 11:30:00,52.67,52.74,52.66,52.7,68354.0,52.2639,52.3334,52.254,52.2937,68354.0
2025-04-04 12:00:00,52.69,52.74,52.68,52.72,85899.0,52.2838,52.3334,52.2738,52.3135,85899.0
2025-04-04 12:30:00,52.72,52.72,52.61,52.62,238780.0,52.3135,52.3135,52.2044,52.2143,238780.0
2025-04-04 13:00:00,52.63,52.65,52.58,52.58,94953.0,52.2242,52.2441,52.1746,52.1746,94953.0
2025-04-04 13:30:00,52.58,52.59,52.52,52.52,69063.0,52.1746,52.1845,52.1151,52.1151,69063.0
2025-04-04 14:00:00,52.52,52.55,52.46,52.55,63968.0,52.1151,52.1448,52.0555,52.1448,63968.0
2025-04-04 14:30:00,52.55,52.55,52.43,52.45,173324.0,52.1448,52.1448,52.0258,52.0456,173324.0
2025-04-04 15:00:00,52.44,52.5,52.38,52.49,841880.0,52.0357,52.0952,51.9761,52.0853,841880.0
2025-04-04 15:30:00,52.5,52.6,52.47,52.51,575118.0,52.0952,52.1945,52.0655,52.1051,575118.0
2025-04-07 09:30:00,52.28,52.28,52.16,52.17,372659.0,51.8769,51.8769,51.7578,51.7678,372659.0
2025-04-07 10:00:00,52.18,52.22,51.93,51.97,581279.0,51.7777,51.8174,51.5296,51.5693,581279.0
2025-04-07 10:30:00,51.96,52.05,51.89,52.02,134394.0,51.5594,51.6487,51.4899,51.6189,134394.0
2025-04-07 11:00:00,52.01,52.1,51.95,52.04,297568.0,51.609,51.6983,51.5495,51.6388,297568.0
2025-04-07 11:30:00,52.02,52.06,51.94,51.95,157967.0,51.6189,51.6586,51.5395,51.5495,157967.0
2025-04-07 12:00:00,51.95,51.98,51.89,51.91,88997.0,51.5495,51.5792,51.4899,51.5098,88997.0
2025-04-07 12:30:00,51.92,51.92,51.84,51.86,94012.0,51.5197,51.5197,51.4403,51.4602,94012.0
2025-04-07 13:00:00,51.87,51.92,51.84,51.85,64421.0,51.4701,51.5197,51.4403,51.4502,64421.0
2025-04-07 13:30:00,51.85,51.9,51.77,51.89,68000.0,51.4502,51.4998,51.3709,51.4899,68000.0
2025-04-07 14:00:00,51.89,51.9,51.82,51.88,339964.0,51.4899,51.4998,51.4205,51.48,339964.0
2025-04-07 14:30:00,51.88,51.96,51.87,51.91,143000.0,51.48,51.5594,51.4701,51.5098,143000.0
2025-04-07 15:00:00,51.89,51.96,51.87,51.95,417098.0,51.4899,51.5594,51.4701,51.5495,417098.0
2025-04-07 15:30:00,51.94,51.95,51.71,51.75,1583601.0,51.5395,51.5495,51.3113,51.351,1583601.0
2025-04-08 09:30:00,51.87,51.87,51.73,51.76,200979.0,51.4701,51.4701,51.3312,51.3609,200979.0
2025-04-08 10:00:00,51.75,51.75,51.7,51.75,182119.0,51.351,51.351,51.3014,51.351,182119.0
2025-04-08 10:30:00,51.75,51.85,51.74,51.81,117866.0,51.351,51.4502,51.3411,51.4105,117866.0
2025-04-08 11:00:00,51.81,51.84,51.8,51.81,78415.0,51.4105,51.4403,51.4006,51.4105,78415.0
2025-04-08 11:30:00,51.81,51.82,51.76,51.76,140252.0,51.4105,51.4205,51.3609,51.3609,140252.0
2025-04-08 12:00:00,51.77,51.81,51.7,51.73,95375.0,51.3709,51.4105,51.3014,51.3312,95375.0
2025-04-08 12:30:00,51.73,51.74,51.7,51.74,175284.0,51.3312,51.3411,51.3014,51.3411,175284.0
2025-04-08 13:00:00,51.74,51.76,51.6,51.67,150497.0,51.3411,51.3609,51.2022,51.2716,150497.0
2025-04-08 13:30:00,51.67,51.67,51.54,51.54,189206.0,51.2716,51.2716,51.1426,51.1426,189206.0
2025-04-08 14:00:00,51.54,51.54,51.49,51.49,81173.0,51.1426,51.1426,51.093,51.093,81173.0
2025-04-08 14:30:00,51.48,51.51,51.42,51.43,113800.0,51.0831,51.1129,51.0235,51.0335,113800.0
2025-04-08 15:00:00,51.43,51.45,51.4,51.41,309689.0,51.0335,51.0533,51.0037,51.0136,309689.0
2025-04-08 15:30:00,51.42,51.42,51.25,51.33,227159.0,51.0235,51.0235,50.8549,50.9342,227159.0
2025-04-09 09:30:00,50.69,51.01,50.68,50.97,249685.0,50.2992,50.6167,50.2893,50.577,249685.0
2025-04-09 10:00:00,50.97,50.98,50.88,50.93,120757.0,50.577,50.5869,50.4877,50.5373,120757.0
2025-04-09 10:30:00,50.93,50.97,50.9,50.9,63413.0,50.5373,50.577,50.5076,50.5076,63413.0
2025-04-09 11:00:00,50.88,50.91,50.83,50.85,155295.0,50.4877,50.5175,50.4381,50.4579,155295.0
2025-04-09 11:30:00,50.84,50.86,50.68,50.71,167179.0,50.448,50.4679,50.2893,50.319,167179.0
2025-04-09 12:00:00,50.71,50.82,50.69,50.8,82999.0,50.319,50.4282,50.2992,50.4083,82999.0
2025-04-09 12:30:00,50.8,50.83,50.71,50.72,209333.0,50.4083,50.4381,50.319,50.3289,209333.0
2025-04-09 13:00:00,50.73,51.58,50.72,51.35,492161.0,50.3389,51.1823,50.3289,50.9541,492161.0
2025-04-09 13:30:00,51.35,51.49,51.23,51.3,476559.0,50.9541,51.093,50.835,50.9045,476559.0
2025-04-09 14:00:00,51.33,51.38,51.2,51.29,278229.0,50.9342,50.9839,50.8052,50.8946,278229.0
2025-04-09 14:30:00,51.29,51.37,51.21,51.23,139965.0,50.8946,50.9739,50.8152,50.835,139965.0
2025-04-09 15:00:00,51.22,51.5,51.22,51.49,165620.0,50.8251,51.1029,50.8251,51.093,165620.0
2025-04-09 15:30:00,51.48,51.78,51.41,51.77,275865.0,51.0831,51.3808,51.0136,51.3709,275865.0
2025-04-10 09:30:00,51.58,51.66,51.52,51.62,77711.0,51.1823,51.2617,51.1228,51.222,77711.0
2025-04-10 10:00:00,51.61,51.67,51.6,51.62,47981.0,51.2121,51.2716,51.2022,51.222,47981.0
2025-04-10 10:30:00,51.6,51.64,51.54,51.55,125022.0,51.2022,51.2419,51.1426,51.1525,125022.0
2025-04-10 11:00:00,51.54,51.54,51.45,51.46,93597.0,51.1426,51.1426,51.0533,51.0632,93597.0
2025-04-10 11:30:00,51.46,51.47,51.28,51.29,134484.0,51.0632,51.0732,50.8846,50.8946,134484.0
2025-04-10 12:00:00,51.3,51.35,51.25,51.27,83567.0,50.9045,50.9541,50.8549,50.8747,83567.0
2025-04-10 12:30:00,51.28,51.37,51.25,51.28,157377.0,50.8846,50.9739,50.8549,50.8846,157377.0
2025-04-10 13:00:00,51.27,51.44,51.21,51.33,140479.0,50.8747,51.0434,50.8152,50.9342,140479.0
2025-04-10 13:30:00,51.34,51.4,51.33,51.38,64822.0,50.9442,51.0037,50.9342,50.9839,64822.0
2025-04-10 14:00:00,51.38,51.38,51.21,51.29,94869.0,50.9839,50.9839,50.8152,50.8946,94869.0
2025-04-10 14:30:00,51.29,51.33,51.25,51.26,156624.0,50.8946,50.9342,50.8549,50.8648,156624.0
2025-04-10 15:00:00,51.26,51.27,51.21,51.22,484512.0,50.8648,50.8747,50.8152,50.8251,484512.0
2025-04-10 15:30:00,51.22,51.26,51.18,51.24,443233.0,50.8251,50.8648,50.7854,50.8449,443233.0
2025-04-11 09:30:00,51.0,51.0,50.77,50.84,146216.0,50.6068,50.6068,50.3786,50.448,146216.0
2025-04-11 10:00:00,50.82,50.83,50.53,50.63,125559.0,50.4282,50.4381,50.1404,50.2396,125559.0
2025-04-11 10:30:00,50.63,50.73,50.63,50.63,73653.0,50.2396,50.3389,50.2396,50.2396,73653.0
2025-04-11 11:00:00,50.63,50.67,50.52,50.66,746776.0,50.2396,50.2793,50.1305,50.2694,746776.0
2025-04-11 11:30:00,50.66,50.82,50.65,50.79,34324.0,50.2694,50.4282,50.2595,50.3984,34324.0
2025-04-11 12:00:00,50.79,50.91,50.77,50.91,58509.0,50.3984,50.5175,50.3786,50.5175,58509.0
2025-04-11 12:30:00,50.91,51.11,50.9,51.04,97982.0,50.5175,50.7159,50.5076,50.6465,97982.0
2025-04-11 13:00:00,51.03,51.04,50.93,50.93,99971.0,50.6366,50.6465,50.5373,50.5373,99971.0
2025-04-11 13:30:00,50.94,51.17,50.89,51.08,106934.0,50.5473,50.7755,50.4976,50.6862,106934.0
2025-04-11 14:00:00,51.09,51.1,50.97,50.99,131859.0,50.6961,50.706,50.577,50.5969,131859.0
2025-04-11 14:30:00,50.98,51.1,50.98,51.04,101824.0,50.5869,50.706,50.5869,50.6465,101824.0
2025-04-11 15:00:00,51.04,51.12,51.03,51.12,128419.0,50.6465,50.7259,50.6366,50.7259,128419.0
2025-04-11 15:30:00,51.12,51.14,51.08,51.1,117212.0,50.7259,50.7457,50.6862,50.706,117212.0
2025-04-14 09:30:00,51.35,51.42,51.35,51.38,114881.0,50.9541,51.0235,50.9541,50.9839,114881.0
2025-04-14 10:00:00,51.38,51.42,51.36,51.37,72288.0,50.9839,51.0235,50.964,50.9739,72288.0
2025-04-14 10:30:00,51.37,51.37,51.28,51.29,64970.0,50.9739,50.9739,50.8846,50.8946,64970.0
2025-04-14 11:00:00,51.29,51.4,51.29,51.39,149662.0,50.8946,51.0037,50.8946,50.9938,149662.0
2025-04-14 11:30:00,51.38,51.4,51.31,51.32,110026.0,50.9839,51.0037,50.9144,50.9243,110026.0
2025-04-14 12:00:00,51.32,51.34,51.29,51.29,70472.0,50.9243,50.9442,50.8946,50.8946,70472.0
2025-04-14 12:30:00,51.28,51.32,51.27,51.27,166306.0,50.8846,50.9243,50.8747,50.8747,166306.0
2025-04-14 13:00:00,51.28,51.39,51.28,51.39,105243.0,50.8846,50.9938,50.8846,50.9938,105243.0
2025-04-14 13:30:00,51.39,51.41,51.38,51.41,80324.0,50.9938,51.0136,50.9839,51.0136,80324.0
2025-04-14 14:00:00,51.41,51.46,51.4,51.45,73503.0,51.0136,51.0632,51.0037,51.0533,73503.0
2025-04-14 14:30:00,51.45,51.49,51.45,51.48,104040.0,51.0533,51.093,51.0533,51.0831,104040.0
2025-04-14 15:00:00,51.49,51.49,51.44,51.45,175431.0,51.093,51.093,51.0434,51.0533,175431.0
2025-04-14 15:30:00,51.45,51.46,51.39,51.42,458838.0,51.0533,51.0632,50.9938,51.0235,458838.0
2025-04-15 09:30:00,51.46,51.58,51.46,51.55,113941.0,51.0632,51.1823,51.0632,51.1525,113941.0
2025-04-15 10:00:00,51.54,51.56,51.51,51.54,72606.0,51.1426,51.1625,51.1129,51.1426,72606.0
2025-04-15 10:30:00,51.55,51.67,51.54,51.64,122951.0,51.1525,51.2716,51.1426,51.2419,122951.0
2025-04-15 11:00:00,51.63,51.64,51.6,51.61,133601.0,51.2319,51.2419,51.2022,51.2121,133601.0
2025-04-15 11:30:00,51.62,51.65,51.6,51.65,129431.0,51.222,51.2518,51.2022,51.2518,129431.0
2025-04-15 12:00:00,51.65,51.69,51.63,51.68,151044.0,51.2518,51.2915,51.2319,51.2815,151044.0
2025-04-15 12:30:00,51.68,51.71,51.67,51.69,182632.0,51.2815,51.3113,51.2716,51.2915,182632.0
2025-04-15 13:00:00,51.7,51.72,51.68,51.7,43995.0,51.3014,51.3212,51.2815,51.3014,43995.0
2025-04-15 13:30:00,51.71,51.72,51.69,51.69,20900.0,51.3113,51.3212,51.2915,51.2915,20900.0
2025-04-15 14:00:00,51.7,51.71,51.64,51.66,75510.0,51.3014,51.3113,51.2419,51.2617,75510.0
2025-04-15 14:30:00,51.68,51.7,51.67,51.69,89822.0,51.2815,51.3014,51.2716,51.2915,89822.0
2025-04-15 15:00:00,51.69,51.69,51.63,51.63,150835.0,51.2915,51.2915,51.2319,51.2319,150835.0
2025-04-15 15:30:00,51.63,51.66,51.61,51.66,60062.0,51.2319,51.2617,51.2121,51.2617,60062.0
2025-04-16 09:30:00,51.76,51.76,51.62,51.67,146817.0,51.3609,51.3609,51.222,51.2716,146817.0
2025-04-16 10:00:00,51.67,51.68,51.64,51.65,116283.0,51.2716,51.2815,51.2419,51.2518,116283.0
2025-04-16 10:30:00,51.66,51.66,51.62,51.66,37129.0,51.2617,51.2617,51.222,51.2617,37129.0
2025-04-16 11:00:00,51.66,51.77,51.66,51.76,55257.0,51.2617,51.3709,51.2617,51.3609,55257.0
2025-04-16 11:30:00,51.76,51.78,51.74,51.78,82473.0,51.3609,51.3808,51.3411,51.3808,82473.0
2025-04-16 12:00:00,51.78,51.79,51.75,51.79,37707.0,51.3808,51.3907,51.351,51.3907,37707.0
2025-04-16 12:30:00,51.79,51.81,51.77,51.79,39377.0,51.3907,51.4105,51.3709,51.3907,39377.0
2025-04-16 13:00:00,51.79,51.83,51.77,51.81,123890.0,51.3907,51.4304,51.3709,51.4105,123890.0
2025-04-16 13:30:00,51.78,51.8,51.72,51.79,133670.0,51.3808,51.4006,51.3212,51.3907,133670.0
2025-04-16 14:00:00,51.79,51.83,51.78,51.82,54812.0,51.3907,51.4304,51.3808,51.4205,54812.0
2025-04-16 14:30:00,51.82,51.84,51.8,51.8,136412.0,51.4205,51.4403,51.4006,51.4006,136412.0
2025-04-16 15:00:00,51.82,51.86,51.81,51.82,84337.0,51.4205,51.4602,51.4105,51.4205,84337.0
2025-04-16 15:30:00,51.82,51.85,51.78,51.83,118742.0,51.4205,51.4502,51.3808,51.4304,118742.0
2025-04-17 09:30:00,51.91,51.92,51.86,51.88,40903.0,51.5098,51.5197,51.4602,51.48,40903.0
2025-04-17 10:00:00,51.89,51.92,51.86,51.89,25703.0,51.4899,51.5197,51.4602,51.4899,25703.0
2025-04-17 10:30:00,51.89,51.91,51.88,51.9,20456.0,51.4899,51.5098,51.48,51.4998,20456.0
2025-04-17 11:00:00,51.89,51.91,51.87,51.88,21683.0,51.4899,51.5098,51.4701,51.48,21683.0
2025-04-17 11:30:00,51.87,51.88,51.81,51.85,43827.0,51.4701,51.48,51.4105,51.4502,43827.0
2025-04-17 12:00:00,51.85,51.9,51.85,51.87,87962.0,51.4502,51.4998,51.4502,51.4701,87962.0
2025-04-17 12:30:00,51.86,51.87,51.8,51.86,78136.0,51.4602,51.4701,51.4006,51.4602,78136.0
2025-04-17 13:00:00,51.86,51.86,51.8,51.8,405706.0,51.4602,51.4602,51.4006,51.4006,405706.0
2025-04-17 13:30:00,51.8,51.86,51.79,51.86,22859.0,51.4006,51.4602,51.3907,51.4602,22859.0
2025-04-17 14:00:00,51.86,51.87,51.84,51.85,42695.0,51.4602,51.4701,51.4403,51.4502,42695.0
2025-04-17 14:30:00,51.85,51.86,51.81,51.82,57706.0,51.4502,51.4602,51.4105,51.4205,57706.0
2025-04-17 15:00:00,51.83,51.83,51.81,51.83,39528.0,51.4304,51.4304,51.4105,51.4304,39528.0
2025-04-17 15:30:00,51.83,51.85,51.82,51.84,27986.0,51.4304,51.4502,51.4205,51.4403,27986.0
2025-04-21 09:30:00,51.68,51.73,51.66,51.72,91677.0,51.2815,51.3312,51.2617,51.3212,91677.0
2025-04-21 10:00:00,51.71,51.79,51.7,51.78,54204.0,51.3113,51.3907,51.3014,51.3808,54204.0
2025-04-21 10:30:00,51.78,51.78,51.71,51.71,40605.0,51.3808,51.3808,51.3113,51.3113,40605.0
2025-04-21 11:00:00,51.71,51.71,51.64,51.68,74520.0,51.3113,51.3113,51.2419,51.2815,74520.0
2025-04-21 11:30:00,51.68,51.68,51.63,51.63,40178.0,51.2815,51.2815,51.2319,51.2319,40178.0
2025-04-21 12:00:00,51.63,51.67,51.62,51.63,37724.0,51.2319,51.2716,51.222,51.2319,37724.0
2025-04-21 12:30:00,51.62,51.63,51.58,51.6,68808.0,51.222,51.2319,51.1823,51.2022,68808.0
2025-04-21 13:00:00,51.59,51.6,51.55,51.55,51911.0,51.1922,51.2022,51.1525,51.1525,51911.0
2025-04-21 13:30:00,51.55,51.57,51.52,51.54,42668.0,51.1525,51.1724,51.1228,51.1426,42668.0
2025-04-21 14:00:00,51.54,51.58,51.53,51.55,46896.0,51.1426,51.1823,51.1327,51.1525,46896.0
2025-04-21 14:30:00,51.55,51.57,51.51,51.51,49902.0,51.1525,51.1724,51.1129,51.1129,49902.0
2025-04-21 15:00:00,51.5,51.53,51.49,51.52,104420.0,51.1029,51.1327,51.093,51.1228,104420.0
2025-04-21 15:30:00,51.51,51.53,51.49,51.51,80447.0,51.1129,51.1327,51.093,51.1129,80447.0
2025-04-22 09:30:00,51.68,51.72,51.67,51.69,53047.0,51.2815,51.3212,51.2716,51.2915,53047.0
2025-04-22 10:00:00,51.69,51.7,51.64,51.64,47611.0,51.2915,51.3014,51.2419,51.2419,47611.0
2025-04-22 10:30:00,51.65,51.68,51.65,51.65,60375.0,51.2518,51.2815,51.2518,51.2518,60375.0
2025-04-22 11:00:00,51.66,51.66,51.63,51.66,929734.0,51.2617,51.2617,51.2319,51.2617,929734.0
2025-04-22 11:30:00,51.67,51.7,51.66,51.69,38796.0,51.2716,51.3014,51.2617,51.2915,38796.0
2025-04-22 12:00:00,51.68,51.7,51.66,51.69,31052.0,51.2815,51.3014,51.2617,51.2915,31052.0
2025-04-22 12:30:00,51.7,51.7,51.65,51.65,44989.0,51.3014,51.3014,51.2518,51.2518,44989.0
2025-04-22 13:00:00,51.65,51.66,51.57,51.58,133640.0,51.2518,51.2617,51.1724,51.1823,133640.0
2025-04-22 13:30:00,51.58,51.61,51.56,51.59,57853.0,51.1823,51.2121,51.1625,51.1922,57853.0
2025-04-22 14:00:00,51.59,51.65,51.56,51.63,50953.0,51.1922,51.2518,51.1625,51.2319,50953.0
2025-04-22 14:30:00,51.64,51.66,51.62,51.64,59224.0,51.2419,51.2617,51.222,51.2419,59224.0
2025-04-22 15:00:00,51.63,51.65,51.6,51.61,69062.0,51.2319,51.2518,51.2022,51.2121,69062.0
2025-04-22 15:30:00,51.61,51.62,51.59,51.59,314683.0,51.2121,51.222,51.1922,51.1922,314683.0
2025-04-23 09:30:00,52.08,52.18,51.93,51.96,111573.0,51.6785,51.7777,51.5296,51.5594,111573.0
2025-04-23 10:00:00,51.95,52.02,51.92,51.93,67316.0,51.5495,51.6189,51.5197,51.5296,67316.0
2025-04-23 10:30:00,51.93,51.95,51.9,51.91,104535.0,51.5296,51.5495,51.4998,51.5098,104535.0
2025-04-23 11:00:00,51.92,51.93,51.85,51.87,135316.0,51.5197,51.5296,51.4502,51.4701,135316.0
2025-04-23 11:30:00,51.89,51.92,51.87,51.9,29579.0,51.4899,51.5197,51.4701,51.4998,29579.0
2025-04-23 12:00:00,51.88,51.88,51.73,51.77,107375.0,51.48,51.48,51.3312,51.3709,107375.0
2025-04-23 12:30:00,51.77,51.81,51.75,51.77,72772.0,51.3709,51.4105,51.351,51.3709,72772.0
2025-04-23 13:00:00,51.76,51.83,51.75,51.79,109485.0,51.3609,51.4304,51.351,51.3907,109485.0
2025-04-23 13:30:00,51.79,51.79,51.71,51.73,55898.0,51.3907,51.3907,51.3113,51.3312,55898.0
2025-04-23 14:00:00,51.73,51.74,51.68,51.69,80571.0,51.3312,51.3411,51.2815,51.2915,80571.0
2025-04-23 14:30:00,51.69,51.73,51.69,51.73,83417.0,51.2915,51.3312,51.2915,51.3312,83417.0
2025-04-23 15:00:00,51.73,51.75,51.7,51.71,135457.0,51.3312,51.351,51.3014,51.3113,135457.0
2025-04-23 15:30:00,51.71,51.73,51.69,51.71,221958.0,51.3113,51.3312,51.2915,51.3113,221958.0
2025-04-24 09:30:00,51.98,51.98,51.9,51.95,52844.0,51.5792,51.5792,51.4998,51.5495,52844.0
2025-04-24 10:00:00,51.95,52.01,51.94,52.01,42884.0,51.5495,51.609,51.5395,51.609,42884.0
2025-04-24 10:30:00,52.02,52.04,51.94,51.95,63436.0,51.6189,51.6388,51.5395,51.5495,63436.0
2025-04-24 11:00:00,51.95,52.02,51.94,51.98,94000.0,51.5495,51.6189,51.5395,51.5792,94000.0
2025-04-24 11:30:00,51.98,52.0,51.97,51.99,30121.0,51.5792,51.5991,51.5693,51.5892,30121.0
2025-04-24 12:00:00,52.0,52.06,52.0,52.05,91293.0,51.5991,51.6586,51.5991,51.6487,91293.0
2025-04-24 12:30:00,52.04,52.12,52.04,52.09,115582.0,51.6388,51.7182,51.6388,51.6884,115582.0
2025-04-24 13:00:00,52.08,52.09,52.04,52.05,49740.0,51.6785,51.6884,51.6388,51.6487,49740.0
2025-04-24 13:30:00,52.05,52.08,52.03,52.08,92294.0,51.6487,51.6785,51.6288,51.6785,92294.0
2025-04-24 14:00:00,52.08,52.11,52.07,52.09,37244.0,51.6785,51.7082,51.6685,51.6884,37244.0
2025-04-24 14:30:00,52.09,52.11,52.08,52.1,123186.0,51.6884,51.7082,51.6785,51.6983,123186.0
2025-04-24 15:00:00,52.11,52.11,52.08,52.09,100878.0,51.7082,51.7082,51.6785,51.6884,100878.0
2025-04-24 15:30:00,52.08,52.13,52.07,52.11,213353.0,51.6785,51.7281,51.6685,51.7082,213353.0
2025-04-25 09:30:00,52.25,52.25,52.18,52.2,55346.0,51.8471,51.8471,51.7777,51.7975,55346.0
2025-04-25 10:00:00,52.19,52.23,52.18,52.21,42539.0,51.7876,51.8273,51.7777,51.8075,42539.0
2025-04-25 10:30:00,52.22,52.25,52.19,52.21,46064.0,51.8174,51.8471,51.7876,51.8075,46064.0
2025-04-25 11:00:00,52.22,52.26,52.2,52.22,54357.0,51.8174,51.8571,51.7975,51.8174,54357.0
2025-04-25 11:30:00,52.22,52.3,52.21,52.3,81530.0,51.8174,51.8968,51.8075,51.8968,81530.0
2025-04-25 12:00:00,52.3,52.33,52.29,52.32,75427.0,51.8968,51.9265,51.8868,51.9166,75427.0
2025-04-25 12:30:00,52.32,52.32,52.28,52.29,18825.0,51.9166,51.9166,51.8769,51.8868,18825.0
2025-04-25 13:00:00,52.28,52.31,52.28,52.3,41972.0,51.8769,51.9067,51.8769,51.8968,41972.0
2025-04-25 13:30:00,52.3,52.33,52.3,52.32,79290.0,51.8968,51.9265,51.8968,51.9166,79290.0
2025-04-25 14:00:00,52.32,52.33,52.3,52.3,12939.0,51.9166,51.9265,51.8968,51.8968,12939.0
2025-04-25 14:30:00,52.31,52.33,52.29,52.3,79607.0,51.9067,51.9265,51.8868,51.8968,79607.0
2025-04-25 15:00:00,52.3,52.32,52.29,52.3,82953.0,51.8968,51.9166,51.8868,51.8968,82953.0
2025-04-25 15:30:00,52.3,52.34,52.29,52.33,75921.0,51.8968,51.9365,51.8868,51.9265,75921.0
2025-04-28 09:30:00,52.28,52.33,52.28,52.3,89569.0,51.8769,51.9265,51.8769,51.8968,89569.0
2025-04-28 10:00:00,52.3,52.36,52.29,52.33,168918.0,51.8968,51.9563,51.8868,51.9265,168918.0
2025-04-28 10:30:00,52.33,52.39,52.32,52.36,77989.0,51.9265,51.9861,51.9166,51.9563,77989.0
2025-04-28 11:00:00,52.37,52.39,52.33,52.34,57869.0,51.9662,51.9861,51.9265,51.9365,57869.0
2025-04-28 11:30:00,52.34,52.37,52.33,52.37,74147.0,51.9365,51.9662,51.9265,51.9662,74147.0
2025-04-28 12:00:00,52.37,52.37,52.35,52.36,64406.0,51.9662,51.9662,51.9464,51.9563,64406.0
2025-04-28 12:30:00,52.36,52.42,52.35,52.41,45604.0,51.9563,52.0158,51.9464,52.0059,45604.0
2025-04-28 13:00:00,52.42,52.43,52.4,52.41,25193.0,52.0158,52.0258,51.996,52.0059,25193.0
2025-04-28 13:30:00,52.4,52.41,52.38,52.4,13049.0,51.996,52.0059,51.9761,51.996,13049.0
2025-04-28 14:00:00,52.4,52.42,52.39,52.41,28163.0,51.996,52.0158,51.9861,52.0059,28163.0
2025-04-28 14:30:00,52.41,52.45,52.4,52.44,39829.0,52.0059,52.0456,51.996,52.0357,39829.0
2025-04-28 15:00:00,52.44,52.49,52.43,52.47,97352.0,52.0357,52.0853,52.0258,52.0655,97352.0
2025-04-28 15:30:00,52.48,52.48,52.43,52.47,74039.0,52.0754,52.0754,52.0258,52.0655,74039.0
2025-04-29 09:30:00,52.41,52.52,52.4,52.51,124505.0,52.0059,52.1151,51.996,52.1051,124505.0
2025-04-29 10:00:00,52.51,52.55,52.48,52.51,61200.0,52.1051,52.1448,52.0754,52.1051,61200.0
2025-04-29 10:30:00,52.51,52.53,52.49,52.52,70632.0,52.1051,52.125,52.0853,52.1151,70632.0
2025-04-29 11:00:00,52.52,52.53,52.5,52.52,102467.0,52.1151,52.125,52.0952,52.1151,102467.0
2025-04-29 11:30:00,52.52,52.53,52.51,52.52,35196.0,52.1151,52.125,52.1051,52.1151,35196.0
2025-04-29 12:00:00,52.52,52.57,52.52,52.57,53460.0,52.1151,52.1647,52.1151,52.1647,53460.0
2025-04-29 12:30:00,52.57,52.57,52.51,52.52,38879.0,52.1647,52.1647,52.1051,52.1151,38879.0
2025-04-29 13:00:00,52.52,52.54,52.51,52.53,35394.0,52.1151,52.1349,52.1051,52.125,35394.0
2025-04-29 13:30:00,52.53,52.55,52.52,52.54,29026.0,52.125,52.1448,52.1151,52.1349,29026.0
2025-04-29 14:00:00,52.54,52.57,52.53,52.54,33091.0,52.1349,52.1647,52.125,52.1349,33091.0
2025-04-29 14:30:00,52.54,52.54,52.51,52.54,140452.0,52.1349,52.1349,52.1051,52.1349,140452.0
2025-04-29 15:00:00,52.53,52.56,52.53,52.54,134660.0,52.125,52.1548,52.125,52.1349,134660.0
2025-04-29 15:30:00,52.54,52.55,52.52,52.54,188487.0,52.1349,52.1448,52.1151,52.1349,188487.0
2025-04-30 09:30:00,52.46,52.51,52.43,52.45,48138.0,52.0555,52.1051,52.0258,52.0456,48138.0
2025-04-30 10:00:00,52.45,52.47,52.41,52.46,98983.0,52.0456,52.0655,52.0059,52.0555,98983.0
2025-04-30 10:30:00,52.45,52.51,52.43,52.5,46108.0,52.0456,52.1051,52.0258,52.0952,46108.0
2025-04-30 11:00:00,52.5,52.53,52.5,52.53,24737.0,52.0952,52.125,52.0952,52.125,24737.0
2025-04-30 11:30:00,52.52,52.52,52.47,52.49,31268.0,52.1151,52.1151,52.0655,52.0853,31268.0
2025-04-30 12:00:00,52.49,52.49,52.43,52.44,68747.0,52.0853,52.0853,52.0258,52.0357,68747.0
2025-04-30 12:30:00,52.44,52.5,52.43,52.49,57365.0,52.0357,52.0952,52.0258,52.0853,57365.0
2025-04-30 13:00:00,52.5,52.5,52.45,52.48,51490.0,52.0952,52.0952,52.0456,52.0754,51490.0
2025-04-30 13:30:00,52.49,52.51,52.48,52.48,56129.0,52.0853,52.1051,52.0754,52.0754,56129.0
2025-04-30 14:00:00,52.47,52.49,52.41,52.42,43790.0,52.0655,52.0853,52.0059,52.0158,43790.0
2025-04-30 14:30:00,52.42,52.44,52.39,52.4,121239.0,52.0158,52.0357,51.9861,51.996,121239.0
2025-04-30 15:00:00,52.41,52.53,52.4,52.52,99781.0,52.0059,52.125,51.996,52.1151,99781.0
2025-04-30 15:30:00,52.53,52.58,52.48,52.52,151081.0,52.125,52.1746,52.0754,52.1151,151081.0
2025-05-01 09:30:00,52.34,52.39,52.32,52.37,90982.0,52.1382,52.188,52.1182,52.168,90982.0
2025-05-01 10:00:00,52.36,52.37,52.18,52.2,89167.0,52.1581,52.168,51.9788,51.9987,89167.0
2025-05-01 10:30:00,52.2,52.24,52.19,52.21,104627.0,51.9987,52.0386,51.9887,52.0087,104627.0
2025-05-01 11:00:00,52.21,52.23,52.15,52.17,63423.0,52.0087,52.0286,51.9489,51.9688,63423.0
2025-05-01 11:30:00,52.17,52.18,52.12,52.16,161804.0,51.9688,51.9788,51.919,51.9589,161804.0
2025-05-01 12:00:00,52.16,52.17,52.12,52.13,130247.0,51.9589,51.9688,51.919,51.929,130247.0
2025-05-01 12:30:00,52.14,52.21,52.13,52.2,109988.0,51.9389,52.0087,51.929,51.9987,109988.0
2025-05-01 13:00:00,52.2,52.22,52.18,52.2,97827.0,51.9987,52.0186,51.9788,51.9987,97827.0
2025-05-01 13:30:00,52.21,52.21,52.11,52.12,105648.0,52.0087,52.0087,51.9091,51.919,105648.0
2025-05-01 14:00:00,52.12,52.14,52.09,52.11,86340.0,51.919,51.9389,51.8891,51.9091,86340.0
2025-05-01 14:30:00,52.11,52.17,52.1,52.15,304507.0,51.9091,51.9688,51.8991,51.9489,304507.0
2025-05-01 15:00:00,52.14,52.16,52.12,52.12,214071.0,51.9389,51.9589,51.919,51.919,214071.0
2025-05-01 15:30:00,52.13,52.16,52.12,52.14,142084.0,51.929,51.9589,51.919,51.9389,142084.0
2025-05-02 09:30:00,51.98,52.08,51.98,52.07,104877.0,51.7796,51.8792,51.7796,51.8692,104877.0
2025-05-02 10:00:00,52.07,52.07,52.01,52.03,55933.0,51.8692,51.8692,51.8094,51.8294,55933.0
2025-05-02 10:30:00,52.04,52.05,51.97,51.98,15487.0,51.8393,51.8493,51.7696,51.7796,15487.0
2025-05-02 11:00:00,51.97,51.98,51.94,51.95,68787.0,51.7696,51.7796,51.7397,51.7497,68787.0
2025-05-02 11:30:00,51.95,52.0,51.94,51.95,26776.0,51.7497,51.7995,51.7397,51.7497,26776.0
2025-05-02 12:00:00,51.95,51.97,51.92,51.96,50262.0,51.7497,51.7696,51.7198,51.7596,50262.0
2025-05-02 12:30:00,51.95,51.96,51.92,51.92,37672.0,51.7497,51.7596,51.7198,51.7198,37672.0
2025-05-02 13:00:00,51.93,51.97,51.92,51.96,95124.0,51.7297,51.7696,51.7198,51.7596,95124.0
2025-05-02 13:30:00,51.96,51.99,51.95,51.99,189268.0,51.7596,51.7895,51.7497,51.7895,189268.0
2025-05-02 14:00:00,51.99,52.0,51.96,51.97,76565.0,51.7895,51.7995,51.7596,51.7696,76565.0
2025-05-02 14:30:00,51.97,51.99,51.95,51.98,156726.0,51.7696,51.7895,51.7497,51.7796,156726.0
2025-05-02 15:00:00,51.99,52.03,51.99,52.01,60275.0,51.7895,51.8294,51.7895,51.8094,60275.0
2025-05-02 15:30:00,52.01,52.01,51.99,52.0,117158.0,51.8094,51.8094,51.7895,51.7995,117158.0
2025-05-05 09:30:00,51.96,51.96,51.9,51.92,126656.0,51.7596,51.7596,51.6999,51.7198,126656.0
2025-05-05 10:00:00,51.91,51.91,51.84,51.87,501855.0,51.7098,51.7098,51.6401,51.67,501855.0
2025-05-05 10:30:00,51.87,51.9,51.84,51.89,127315.0,51.67,51.6999,51.6401,51.6899,127315.0
2025-05-05 11:00:00,51.89,51.95,51.88,51.93,154947.0,51.6899,51.7497,51.6799,51.7297,154947.0
2025-05-05 11:30:00,51.93,51.95,51.9,51.94,47070.0,51.7297,51.7497,51.6999,51.7397,47070.0
2025-05-05 12:00:00,51.94,51.94,51.9,51.92,69164.0,51.7397,51.7397,51.6999,51.7198,69164.0
2025-05-05 12:30:00,51.92,51.94,51.9,51.91,512564.0,51.7198,51.7397,51.6999,51.7098,512564.0
2025-05-05 13:00:00,51.91,51.93,51.89,51.91,159217.0,51.7098,51.7297,51.6899,51.7098,159217.0
2025-05-05 13:30:00,51.9,51.91,51.88,51.91,62219.0,51.6999,51.7098,51.6799,51.7098,62219.0
2025-05-05 14:00:00,51.9,51.93,51.89,51.93,152193.0,51.6999,51.7297,51.6899,51.7297,152193.0
2025-05-05 14:30:00,51.93,51.97,51.92,51.97,52022.0,51.7297,51.7696,51.7198,51.7696,52022.0
2025-05-05 15:00:00,51.97,51.98,51.96,51.98,126790.0,51.7696,51.7796,51.7596,51.7796,126790.0
2025-05-05 15:30:00,51.97,51.99,51.96,51.98,641144.0,51.7696,51.7895,51.7596,51.7796,641144.0
2025-05-06 09:30:00,51.91,51.91,51.87,51.88,48568.0,51.7098,51.7098,51.67,51.6799,48568.0
2025-05-06 10:00:00,51.88,51.9,51.86,51.9,85986.0,51.6799,51.6999,51.66,51.6999,85986.0
2025-05-06 10:30:00,51.9,51.94,51.89,51.93,58818.0,51.6999,51.7397,51.6899,51.7297,58818.0
2025-05-06 11:00:00,51.93,51.95,51.91,51.94,50237.0,51.7297,51.7497,51.7098,51.7397,50237.0
2025-05-06 11:30:00,51.94,51.95,51.93,51.94,18255.0,51.7397,51.7497,51.7297,51.7397,18255.0
2025-05-06 12:00:00,51.95,51.96,51.92,51.92,43133.0,51.7497,51.7596,51.7198,51.7198,43133.0
2025-05-06 12:30:00,51.93,51.94,51.91,51.94,182914.0,51.7297,51.7397,51.7098,51.7397,182914.0
2025-05-06 13:00:00,51.94,52.03,51.93,52.02,56881.0,51.7397,51.8294,51.7297,51.8194,56881.0
2025-05-06 13:30:00,52.02,52.05,52.01,52.03,38793.0,51.8194,51.8493,51.8094,51.8294,38793.0
2025-05-06 14:00:00,52.04,52.04,52.0,52.01,23463.0,51.8393,51.8393,51.7995,51.8094,23463.0
2025-05-06 14:30:00,52.02,52.06,52.01,52.05,88003.0,51.8194,51.8592,51.8094,51.8493,88003.0
2025-05-06 15:00:00,52.06,52.06,52.03,52.05,28808.0,51.8592,51.8592,51.8294,51.8493,28808.0
2025-05-06 15:30:00,52.05,52.07,52.03,52.06,42809.0,51.8493,51.8692,51.8294,51.8592,42809.0
2025-05-07 09:30:00,52.14,52.14,52.11,52.13,57458.0,51.9389,51.9389,51.9091,51.929,57458.0
2025-05-07 10:00:00,52.12,52.15,52.11,52.12,40325.0,51.919,51.9489,51.9091,51.919,40325.0
2025-05-07 10:30:00,52.11,52.16,52.11,52.13,55629.0,51.9091,51.9589,51.9091,51.929,55629.0
2025-05-07 11:00:00,52.14,52.15,52.11,52.11,29099.0,51.9389,51.9489,51.9091,51.9091,29099.0
2025-05-07 11:30:00,52.11,52.13,52.1,52.1,33324.0,51.9091,51.929,51.8991,51.8991,33324.0
2025-05-07 12:00:00,52.1,52.11,52.08,52.1,59355.0,51.8991,51.9091,51.8792,51.8991,59355.0
2025-05-07 12:30:00,52.1,52.15,52.1,52.14,30096.0,51.8991,51.9489,51.8991,51.9389,30096.0
2025-05-07 13:00:00,52.14,52.15,52.13,52.14,34868.0,51.9389,51.9489,51.929,51.9389,34868.0
2025-05-07 13:30:00,52.14,52.15,52.11,52.12,20429.0,51.9389,51.9489,51.9091,51.919,20429.0
2025-05-07 14:00:00,52.14,52.19,52.12,52.18,60112.0,51.9389,51.9887,51.919,51.9788,60112.0
2025-05-07 14:30:00,52.18,52.2,52.09,52.16,123829.0,51.9788,51.9987,51.8891,51.9589,123829.0
2025-05-07 15:00:00,52.17,52.17,52.12,52.14,42137.0,51.9688,51.9688,51.919,51.9389,42137.0
2025-05-07 15:30:00,52.14,52.18,52.14,52.16,85644.0,51.9389,51.9788,51.9389,51.9589,85644.0
2025-05-08 09:30:00,52.17,52.22,52.11,52.12,54421.0,51.9688,52.0186,51.9091,51.919,54421.0
2025-05-08 10:00:00,52.12,52.14,52.07,52.08,33536.0,51.919,51.9389,51.8692,51.8792,33536.0
2025-05-08 10:30:00,52.08,52.09,52.05,52.07,27755.0,51.8792,51.8891,51.8493,51.8692,27755.0
2025-05-08 11:00:00,52.06,52.1,52.05,52.05,42576.0,51.8592,51.8991,51.8493,51.8493,42576.0
2025-05-08 11:30:00,52.06,52.09,52.06,52.08,33255.0,51.8592,51.8891,51.8592,51.8792,33255.0
2025-05-08 12:00:00,52.07,52.08,52.02,52.03,40275.0,51.8692,51.8792,51.8194,51.8294,40275.0
2025-05-08 12:30:00,52.03,52.05,52.02,52.03,49944.0,51.8294,51.8493,51.8194,51.8294,49944.0
2025-05-08 13:00:00,52.04,52.04,51.96,51.99,59777.0,51.8393,51.8393,51.7596,51.7895,59777.0
2025-05-08 13:30:00,51.99,51.99,51.93,51.95,26709.0,51.7895,51.7895,51.7297,51.7497,26709.0
2025-05-08 14:00:00,51.95,51.97,51.94,51.97,34428.0,51.7497,51.7696,51.7397,51.7696,34428.0
2025-05-08 14:30:00,51.97,51.99,51.96,51.97,31364.0,51.7696,51.7895,51.7596,51.7696,31364.0
2025-05-08 15:00:00,51.97,51.99,51.97,51.97,57949.0,51.7696,51.7895,51.7696,51.7696,57949.0
2025-05-08 15:30:00,51.98,51.99,51.93,51.94,131041.0,51.7796,51.7895,51.7297,51.7397,131041.0
2025-05-09 09:30:00,52.08,52.08,52.02,52.06,45878.0,51.8792,51.8792,51.8194,51.8592,45878.0
2025-05-09 10:00:00,52.07,52.09,52.04,52.08,47745.0,51.8692,51.8891,51.8393,51.8792,47745.0
2025-05-09 10:30:00,52.08,52.09,52.04,52.06,93032.0,51.8792,51.8891,51.8393,51.8592,93032.0
2025-05-09 11:00:00,52.06,52.06,52.02,52.03,62024.0,51.8592,51.8592,51.8194,51.8294,62024.0
2025-05-09 11:30:00,52.03,52.04,52.01,52.02,41298.0,51.8294,51.8393,51.8094,51.8194,41298.0
2025-05-09 12:00:00,52.02,52.05,52.01,52.03,65028.0,51.8194,51.8493,51.8094,51.8294,65028.0
2025-05-09 12:30:00,52.03,52.03,51.98,51.98,52139.0,51.8294,51.8294,51.7796,51.7796,52139.0
2025-05-09 13:00:00,51.99,52.0,51.98,51.98,67836.0,51.7895,51.7995,51.7796,51.7796,67836.0
2025-05-09 13:30:00,51.98,52.0,51.97,52.0,51411.0,51.7796,51.7995,51.7696,51.7995,51411.0
2025-05-09 14:00:00,52.0,52.0,51.98,51.98,64947.0,51.7995,51.7995,51.7796,51.7796,64947.0
2025-05-09 14:30:00,51.99,51.99,51.97,51.98,44113.0,51.7895,51.7895,51.7696,51.7796,44113.0
2025-05-09 15:00:00,51.98,51.98,51.95,51.96,131745.0,51.7796,51.7796,51.7497,51.7596,131745.0
2025-05-09 15:30:00,51.96,51.96,51.92,51.92,164067.0,51.7596,51.7596,51.7198,51.7198,164067.0
2025-05-12 09:30:00,51.87,51.88,51.83,51.88,87786.0,51.67,51.6799,51.6301,51.6799,87786.0
2025-05-12 10:00:00,51.88,51.93,51.87,51.91,50452.0,51.6799,51.7297,51.67,51.7098,50452.0
2025-05-12 10:30:00,51.9,51.94,51.89,51.93,42042.0,51.6999,51.7397,51.6899,51.7297,42042.0
2025-05-12 11:00:00,51.93,51.96,51.91,51.95,44038.0,51.7297,51.7596,51.7098,51.7497,44038.0
2025-05-12 11:30:00,51.95,51.96,51.93,51.95,133579.0,51.7497,51.7596,51.7297,51.7497,133579.0
2025-05-12 12:00:00,51.94,51.95,51.9,51.92,197827.0,51.7397,51.7497,51.6999,51.7198,197827.0
2025-05-12 12:30:00,51.91,51.94,51.9,51.92,29034.0,51.7098,51.7397,51.6999,51.7198,29034.0
2025-05-12 13:00:00,51.92,51.93,51.88,51.89,65388.0,51.7198,51.7297,51.6799,51.6899,65388.0
2025-05-12 13:30:00,51.89,51.91,51.89,51.9,63186.0,51.6899,51.7098,51.6899,51.6999,63186.0
2025-05-12 14:00:00,51.89,51.91,51.88,51.9,32797.0,51.6899,51.7098,51.6799,51.6999,32797.0
2025-05-12 14:30:00,51.91,51.92,51.89,51.9,100408.0,51.7098,51.7198,51.6899,51.6999,100408.0
2025-05-12 15:00:00,51.91,51.93,51.9,51.91,96345.0,51.7098,51.7297,51.6999,51.7098,96345.0
2025-05-12 15:30:00,51.92,51.92,51.88,51.89,78656.0,51.7198,51.7198,51.6799,51.6899,78656.0
2025-05-13 09:30:00,51.97,52.0,51.92,51.92,158802.0,51.7696,51.7995,51.7198,51.7198,158802.0
2025-05-13 10:00:00,51.93,51.94,51.91,51.92,302995.0,51.7297,51.7397,51.7098,51.7198,302995.0
2025-05-13 10:30:00,51.93,51.97,51.91,51.97,104128.0,51.7297,51.7696,51.7098,51.7696,104128.0
2025-05-13 11:00:00,51.97,51.98,51.91,51.93,76745.0,51.7696,51.7796,51.7098,51.7297,76745.0
2025-05-13 11:30:00,51.93,51.93,51.87,51.89,76961.0,51.7297,51.7297,51.67,51.6899,76961.0
2025-05-13 12:00:00,51.89,51.91,51.88,51.91,80114.0,51.6899,51.7098,51.6799,51.7098,80114.0
2025-05-13 12:30:00,51.91,51.92,51.9,51.91,65815.0,51.7098,51.7198,51.6999,51.7098,65815.0
2025-05-13 13:00:00,51.91,51.93,51.89,51.9,426915.0,51.7098,51.7297,51.6899,51.6999,426915.0
2025-05-13 13:30:00,51.9,51.92,51.89,51.91,87496.0,51.6999,51.7198,51.6899,51.7098,87496.0
2025-05-13 14:00:00,51.9,51.92,51.89,51.91,61773.0,51.6999,51.7198,51.6899,51.7098,61773.0
2025-05-13 14:30:00,51.91,51.92,51.89,51.9,64102.0,51.7098,51.7198,51.6899,51.6999,64102.0
2025-05-13 15:00:00,51.9,51.92,51.88,51.91,274047.0,51.6999,51.7198,51.6799,51.7098,274047.0
2025-05-13 15:30:00,51.91,51.96,51.9,51.95,87321.0,51.7098,51.7596,51.6999,51.7497,87321.0
2025-05-14 09:30:00,51.94,51.96,51.9,51.93,131121.0,51.7397,51.7596,51.6999,51.7297,131121.0
2025-05-14 10:00:00,51.93,51.93,51.91,51.93,199285.0,51.7297,51.7297,51.7098,51.7297,199285.0
2025-05-14 10:30:00,51.93,51.93,51.87,51.88,111147.0,51.7297,51.7297,51.67,51.6799,111147.0
2025-05-14 11:00:00,51.89,51.89,51.86,51.87,46722.0,51.6899,51.6899,51.66,51.67,46722.0
2025-05-14 11:30:00,51.88,51.88,51.84,51.86,111912.0,51.6799,51.6799,51.6401,51.66,111912.0
2025-05-14 12:00:00,51.86,51.86,51.83,51.85,305039.0,51.66,51.66,51.6301,51.6501,305039.0
2025-05-14 12:30:00,51.85,51.86,51.8,51.81,145135.0,51.6501,51.66,51.6002,51.6102,145135.0
2025-05-14 13:00:00,51.8,51.83,51.8,51.83,114762.0,51.6002,51.6301,51.6002,51.6301,114762.0
2025-05-14 13:30:00,51.83,51.84,51.82,51.83,364261.0,51.6301,51.6401,51.6202,51.6301,364261.0
2025-05-14 14:00:00,51.83,51.84,51.79,51.8,127931.0,51.6301,51.6401,51.5903,51.6002,127931.0
2025-05-14 14:30:00,51.8,51.81,51.78,51.79,215202.0,51.6002,51.6102,51.5803,51.5903,215202.0
2025-05-14 15:00:00,51.78,51.78,51.75,51.77,637163.0,51.5803,51.5803,51.5504,51.5704,637163.0
2025-05-14 15:30:00,51.76,51.77,51.75,51.76,177636.0,51.5604,51.5704,51.5504,51.5604,177636.0
2025-05-15 09:30:00,51.91,51.95,51.87,51.91,151246.0,51.7098,51.7497,51.67,51.7098,151246.0
2025-05-15 10:00:00,51.91,51.93,51.87,51.88,181004.0,51.7098,51.7297,51.67,51.6799,181004.0
2025-05-15 10:30:00,51.88,51.95,51.85,51.94,177328.0,51.6799,51.7497,51.6501,51.7397,177328.0
2025-05-15 11:00:00,51.95,52.0,51.94,51.99,124967.0,51.7497,51.7995,51.7397,51.7895,124967.0
2025-05-15 11:30:00,51.99,52.01,51.98,52.01,77692.0,51.7895,51.8094,51.7796,51.8094,77692.0
2025-05-15 12:00:00,52.01,52.09,52.0,52.09,202615.0,51.8094,51.8891,51.7995,51.8891,202615.0
2025-05-15 12:30:00,52.09,52.09,52.05,52.09,99069.0,51.8891,51.8891,51.8493,51.8891,99069.0
2025-05-15 13:00:00,52.09,52.1,52.07,52.09,44421.0,51.8891,51.8991,51.8692,51.8891,44421.0
2025-05-15 13:30:00,52.09,52.09,52.05,52.05,81265.0,51.8891,51.8891,51.8493,51.8493,81265.0
2025-05-15 14:00:00,52.05,52.06,52.04,52.05,119367.0,51.8493,51.8592,51.8393,51.8493,119367.0
2025-05-15 14:30:00,52.05,52.06,52.04,52.05,95380.0,51.8493,51.8592,51.8393,51.8493,95380.0
2025-05-15 15:00:00,52.05,52.08,52.05,52.08,131826.0,51.8493,51.8792,51.8493,51.8792,131826.0
2025-05-15 15:30:00,52.08,52.1,52.07,52.08,93351.0,51.8792,51.8991,51.8692,51.8792,93351.0
2025-05-16 09:30:00,52.27,52.28,52.22,52.24,131269.0,52.0684,52.0784,52.0186,52.0386,131269.0
2025-05-16 10:00:00,52.24,52.24,52.16,52.17,198726.0,52.0386,52.0386,51.9589,51.9688,198726.0
2025-05-16 10:30:00,52.16,52.17,52.1,52.12,101257.0,51.9589,51.9688,51.8991,51.919,101257.0
2025-05-16 11:00:00,52.12,52.16,52.11,52.14,112509.0,51.919,51.9589,51.9091,51.9389,112509.0
2025-05-16 11:30:00,52.14,52.14,52.1,52.12,67516.0,51.9389,51.9389,51.8991,51.919,67516.0
2025-05-16 12:00:00,52.12,52.16,52.11,52.16,91622.0,51.919,51.9589,51.9091,51.9589,91622.0
2025-05-16 12:30:00,52.16,52.16,52.11,52.13,61360.0,51.9589,51.9589,51.9091,51.929,61360.0
2025-05-16 13:00:00,52.14,52.14,52.12,52.14,61918.0,51.9389,51.9389,51.919,51.9389,61918.0
2025-05-16 13:30:00,52.14,52.16,52.12,52.14,106045.0,51.9389,51.9589,51.919,51.9389,106045.0
2025-05-16 14:00:00,52.14,52.14,52.12,52.14,62500.0,51.9389,51.9389,51.919,51.9389,62500.0
2025-05-16 14:30:00,52.14,52.15,52.12,52.14,154502.0,51.9389,51.9489,51.919,51.9389,154502.0
2025-05-16 15:00:00,52.14,52.18,52.14,52.17,178276.0,51.9389,51.9788,51.9389,51.9688,178276.0
2025-05-16 15:30:00,52.17,52.17,52.13,52.15,110301.0,51.9688,51.9688,51.929,51.9489,110301.0
2025-05-19 09:30:00,51.83,51.92,51.83,51.91,210644.0,51.6301,51.7198,51.6301,51.7098,210644.0
2025-05-19 10:00:00,51.91,51.97,51.9,51.96,108216.0,51.7098,51.7696,51.6999,51.7596,108216.0
2025-05-19 10:30:00,51.96,52.02,51.96,52.0,82939.0,51.7596,51.8194,51.7596,51.7995,82939.0
2025-05-19 11:00:00,52.0,52.05,51.99,52.03,157883.0,51.7995,51.8493,51.7895,51.8294,157883.0
2025-05-19 11:30:00,52.04,52.06,52.01,52.01,70559.0,51.8393,51.8592,51.8094,51.8094,70559.0
2025-05-19 12:00:00,52.02,52.05,52.01,52.05,56852.0,51.8194,51.8493,51.8094,51.8493,56852.0
2025-05-19 12:30:00,52.05,52.08,52.04,52.07,55791.0,51.8493,51.8792,51.8393,51.8692,55791.0
2025-05-19 13:00:00,52.07,52.09,52.04,52.09,137345.0,51.8692,51.8891,51.8393,51.8891,137345.0
2025-05-19 13:30:00,52.09,52.12,52.09,52.09,71294.0,51.8891,51.919,51.8891,51.8891,71294.0
2025-05-19 14:00:00,52.1,52.12,52.08,52.11,45825.0,51.8991,51.919,51.8792,51.9091,45825.0
2025-05-19 14:30:00,52.11,52.14,52.1,52.13,216836.0,51.9091,51.9389,51.8991,51.929,216836.0
2025-05-19 15:00:00,52.14,52.18,52.13,52.17,164796.0,51.9389,51.9788,51.929,51.9688,164796.0
2025-05-19 15:30:00,52.16,52.19,52.16,52.19,216501.0,51.9589,51.9887,51.9589,51.9887,216501.0
2025-05-20 09:30:00,52.08,52.08,52.01,52.02,193788.0,51.8792,51.8792,51.8094,51.8194,193788.0
2025-05-20 10:00:00,52.03,52.09,52.03,52.08,48578.0,51.8294,51.8891,51.8294,51.8792,48578.0
2025-05-20 10:30:00,52.07,52.11,52.07,52.11,77770.0,51.8692,51.9091,51.8692,51.9091,77770.0
2025-05-20 11:00:00,52.11,52.15,52.1,52.13,55703.0,51.9091,51.9489,51.8991,51.929,55703.0
2025-05-20 11:30:00,52.14,52.14,52.11,52.11,59315.0,51.9389,51.9389,51.9091,51.9091,59315.0
2025-05-20 12:00:00,52.11,52.13,52.09,52.12,60339.0,51.9091,51.929,51.8891,51.919,60339.0
2025-05-20 12:30:00,52.13,52.15,52.11,52.14,34164.0,51.929,51.9489,51.9091,51.9389,34164.0
2025-05-20 13:00:00,52.14,52.16,52.13,52.16,100580.0,51.9389,51.9589,51.929,51.9589,100580.0
2025-05-20 13:30:00,52.16,52.17,52.15,52.16,23660.0,51.9589,51.9688,51.9489,51.9589,23660.0
2025-05-20 14:00:00,52.16,52.16,52.13,52.15,195315.0,51.9589,51.9589,51.929,51.9489,195315.0
2025-05-20 14:30:00,52.15,52.15,52.12,52.14,175855.0,51.9489,51.9489,51.919,51.9389,175855.0
2025-05-20 15:00:00,52.13,52.14,52.12,52.13,72874.0,51.929,51.9389,51.919,51.929,72874.0
2025-05-20 15:30:00,52.13,52.14,52.1,52.14,171482.0,51.929,51.9389,51.8991,51.9389,171482.0
2025-05-21 09:30:00,51.92,51.97,51.92,51.95,94312.0,51.7198,51.7696,51.7198,51.7497,94312.0
2025-05-21 10:00:00,51.94,51.98,51.94,51.97,64827.0,51.7397,51.7796,51.7397,51.7696,64827.0
2025-05-21 10:30:00,51.97,51.97,51.91,51.97,122020.0,51.7696,51.7696,51.7098,51.7696,122020.0
2025-05-21 11:00:00,51.96,52.0,51.95,51.96,126030.0,51.7596,51.7995,51.7497,51.7596,126030.0
2025-05-21 11:30:00,51.96,51.96,51.91,51.91,47201.0,51.7596,51.7596,51.7098,51.7098,47201.0
2025-05-21 12:00:00,51.91,51.93,51.9,51.93,92846.0,51.7098,51.7297,51.6999,51.7297,92846.0
2025-05-21 12:30:00,51.93,51.94,51.92,51.93,55806.0,51.7297,51.7397,51.7198,51.7297,55806.0
2025-05-21 13:00:00,51.92,51.93,51.74,51.74,392337.0,51.7198,51.7297,51.5405,51.5405,392337.0
2025-05-21 13:30:00,51.73,51.8,51.69,51.74,271135.0,51.5305,51.6002,51.4907,51.5405,271135.0
2025-05-21 14:00:00,51.73,51.76,51.71,51.73,164818.0,51.5305,51.5604,51.5106,51.5305,164818.0
2025-05-21 14:30:00,51.73,51.76,51.68,51.69,99378.0,51.5305,51.5604,51.4807,51.4907,99378.0
2025-05-21 15:00:00,51.7,51.75,51.69,51.73,199139.0,51.5006,51.5504,51.4907,51.5305,199139.0
2025-05-21 15:30:00,51.73,51.76,51.72,51.73,69571.0,51.5305,51.5604,51.5206,51.5305,69571.0
2025-05-22 09:30:00,51.7,51.76,51.61,51.71,257284.0,51.5006,51.5604,51.411,51.5106,257284.0
2025-05-22 10:00:00,51.71,51.76,51.7,51.74,183362.0,51.5106,51.5604,51.5006,51.5405,183362.0
2025-05-22 10:30:00,51.74,51.77,51.71,51.77,149422.0,51.5405,51.5704,51.5106,51.5704,149422.0
2025-05-22 11:00:00,51.77,51.83,51.75,51.83,237349.0,51.5704,51.6301,51.5504,51.6301,237349.0
2025-05-22 11:30:00,51.83,51.89,51.83,51.88,56655.0,51.6301,51.6899,51.6301,51.6799,56655.0
2025-05-22 12:00:00,51.89,51.95,51.88,51.92,83579.0,51.6899,51.7497,51.6799,51.7198,83579.0
2025-05-22 12:30:00,51.93,51.93,51.84,51.85,54645.0,51.7297,51.7297,51.6401,51.6501,54645.0
2025-05-22 13:00:00,51.85,51.9,51.82,51.89,88549.0,51.6501,51.6999,51.6202,51.6899,88549.0
2025-05-22 13:30:00,51.89,51.9,51.88,51.89,80921.0,51.6899,51.6999,51.6799,51.6899,80921.0
2025-05-22 14:00:00,51.89,51.89,51.87,51.88,77728.0,51.6899,51.6899,51.67,51.6799,77728.0
2025-05-22 14:30:00,51.87,51.89,51.87,51.88,124842.0,51.67,51.6899,51.67,51.6799,124842.0
2025-05-22 15:00:00,51.87,51.9,51.87,51.9,285222.0,51.67,51.6999,51.67,51.6999,285222.0
2025-05-22 15:30:00,51.9,51.93,51.89,51.91,266168.0,51.6999,51.7297,51.6899,51.7098,266168.0
2025-05-23 09:30:00,52.05,52.05,51.96,51.96,136828.0,51.8493,51.8493,51.7596,51.7596,136828.0
2025-05-23 10:00:00,51.97,51.97,51.94,51.94,64539.0,51.7696,51.7696,51.7397,51.7397,64539.0
2025-05-23 10:30:00,51.93,51.99,51.92,51.98,37832.0,51.7297,51.7895,51.7198,51.7796,37832.0
2025-05-23 11:00:00,51.96,51.96,51.92,51.94,32898.0,51.7596,51.7596,51.7198,51.7397,32898.0
2025-05-23 11:30:00,51.94,52.01,51.91,52.0,65039.0,51.7397,51.8094,51.7098,51.7995,65039.0
2025-05-23 12:00:00,52.0,52.0,51.95,51.95,62153.0,51.7995,51.7995,51.7497,51.7497,62153.0
2025-05-23 12:30:00,51.95,51.96,51.93,51.95,59122.0,51.7497,51.7596,51.7297,51.7497,59122.0
2025-05-23 13:00:00,51.97,51.99,51.95,51.99,71759.0,51.7696,51.7895,51.7497,51.7895,71759.0
2025-05-23 13:30:00,52.0,52.0,51.95,51.96,18793.0,51.7995,51.7995,51.7497,51.7596,18793.0
2025-05-23 14:00:00,51.97,51.99,51.95,51.99,32164.0,51.7696,51.7895,51.7497,51.7895,32164.0
2025-05-23 14:30:00,51.98,51.99,51.97,51.97,99466.0,51.7796,51.7895,51.7696,51.7696,99466.0
2025-05-23 15:00:00,51.97,51.99,51.97,51.99,29956.0,51.7696,51.7895,51.7696,51.7895,29956.0
2025-05-23 15:30:00,51.99,52.0,51.97,51.97,55089.0,51.7895,51.7995,51.7696,51.7696,55089.0
2025-05-27 09:30:00,52.16,52.17,52.1,52.16,143465.0,51.9589,51.9688,51.8991,51.9589,143465.0
2025-05-27 10:00:00,52.15,52.22,52.11,52.22,117902.0,51.9489,52.0186,51.9091,52.0186,117902.0
2025-05-27 10:30:00,52.22,52.23,52.19,52.21,61256.0,52.0186,52.0286,51.9887,52.0087,61256.0
2025-05-27 11:00:00,52.21,52.24,52.2,52.23,35237.0,52.0087,52.0386,51.9987,52.0286,35237.0
2025-05-27 11:30:00,52.23,52.27,52.23,52.26,52045.0,52.0286,52.0684,52.0286,52.0585,52045.0
2025-05-27 12:00:00,52.26,52.29,52.25,52.27,74400.0,52.0585,52.0884,52.0485,52.0684,74400.0
2025-05-27 12:30:00,52.27,52.3,52.26,52.28,76706.0,52.0684,52.0983,52.0585,52.0784,76706.0
2025-05-27 13:00:00,52.28,52.29,52.24,52.25,63383.0,52.0784,52.0884,52.0386,52.0485,63383.0
2025-05-27 13:30:00,52.25,52.3,52.25,52.3,122532.0,52.0485,52.0983,52.0485,52.0983,122532.0
2025-05-27 14:00:00,52.3,52.31,52.28,52.31,35338.0,52.0983,52.1083,52.0784,52.1083,35338.0
2025-05-27 14:30:00,52.3,52.31,52.29,52.3,103986.0,52.0983,52.1083,52.0884,52.0983,103986.0
2025-05-27 15:00:00,52.3,52.31,52.28,52.28,79652.0,52.0983,52.1083,52.0784,52.0784,79652.0
2025-05-27 15:30:00,52.29,52.3,52.26,52.28,152650.0,52.0884,52.0983,52.0585,52.0784,152650.0
2025-05-28 09:30:00,52.2,52.22,52.14,52.14,70734.0,51.9987,52.0186,51.9389,51.9389,70734.0
2025-05-28 10:00:00,52.14,52.17,52.13,52.15,92024.0,51.9389,51.9688,51.929,51.9489,92024.0
2025-05-28 10:30:00,52.15,52.16,52.1,52.1,107883.0,51.9489,51.9589,51.8991,51.8991,107883.0
2025-05-28 11:00:00,52.1,52.14,52.09,52.13,57306.0,51.8991,51.9389,51.8891,51.929,57306.0
2025-05-28 11:30:00,52.13,52.14,52.09,52.11,45416.0,51.929,51.9389,51.8891,51.9091,45416.0
2025-05-28 12:00:00,52.11,52.14,52.1,52.13,338739.0,51.9091,51.9389,51.8991,51.929,338739.0
2025-05-28 12:30:00,52.13,52.16,52.12,52.15,35206.0,51.929,51.9589,51.919,51.9489,35206.0
2025-05-28 13:00:00,52.16,52.21,52.15,52.19,187154.0,51.9589,52.0087,51.9489,51.9887,187154.0
2025-05-28 13:30:00,52.18,52.18,52.13,52.15,85978.0,51.9788,51.9788,51.929,51.9489,85978.0
2025-05-28 14:00:00,52.14,52.19,52.14,52.17,78889.0,51.9389,51.9887,51.9389,51.9688,78889.0
2025-05-28 14:30:00,52.16,52.2,52.15,52.19,147519.0,51.9589,51.9987,51.9489,51.9887,147519.0
2025-05-28 15:00:00,52.2,52.21,52.18,52.19,197160.0,51.9987,52.0087,51.9788,51.9887,197160.0
2025-05-28 15:30:00,52.19,52.19,52.14,52.17,214478.0,51.9887,51.9887,51.9389,51.9688,214478.0
2025-05-29 09:30:00,52.32,52.36,52.28,52.33,141107.0,52.1182,52.1581,52.0784,52.1282,141107.0
2025-05-29 10:00:00,52.33,52.34,52.28,52.29,1380858.0,52.1282,52.1382,52.0784,52.0884,1380858.0
2025-05-29 10:30:00,52.29,52.31,52.26,52.3,680313.0,52.0884,52.1083,52.0585,52.0983,680313.0
2025-05-29 11:00:00,52.3,52.36,52.3,52.35,454204.0,52.0983,52.1581,52.0983,52.1481,454204.0
2025-05-29 11:30:00,52.35,52.36,52.33,52.34,351945.0,52.1481,52.1581,52.1282,52.1382,351945.0
2025-05-29 12:00:00,52.34,52.35,52.32,52.34,1200201.0,52.1382,52.1481,52.1182,52.1382,1200201.0
2025-05-29 12:30:00,52.34,52.37,52.33,52.34,94371.0,52.1382,52.168,52.1282,52.1382,94371.0
2025-05-29 13:00:00,52.33,52.39,52.33,52.33,146473.0,52.1282,52.188,52.1282,52.1282,146473.0
2025-05-29 13:30:00,52.34,52.37,52.34,52.34,47819.0,52.1382,52.168,52.1382,52.1382,47819.0
2025-05-29 14:00:00,52.34,52.35,52.31,52.33,36377.0,52.1382,52.1481,52.1083,52.1282,36377.0
2025-05-29 14:30:00,52.33,52.37,52.32,52.35,628268.0,52.1282,52.168,52.1182,52.1481,628268.0
2025-05-29 15:00:00,52.35,52.36,52.31,52.32,198216.0,52.1481,52.1581,52.1083,52.1182,198216.0
2025-05-29 15:30:00,52.33,52.36,52.33,52.35,440293.0,52.1282,52.1581,52.1282,52.1481,440293.0
2025-05-30 09:30:00,52.38,52.38,52.34,52.38,57657.0,52.178,52.178,52.1382,52.178,57657.0
2025-05-30 10:00:00,52.38,52.46,52.37,52.45,235228.0,52.178,52.2577,52.168,52.2477,235228.0
2025-05-30 10:30:00,52.44,52.45,52.34,52.37,50733.0,52.2378,52.2477,52.1382,52.168,50733.0
2025-05-30 11:00:00,52.37,52.44,52.36,52.44,99748.0,52.168,52.2378,52.1581,52.2378,99748.0
2025-05-30 11:30:00,52.43,52.46,52.42,52.46,40004.0,52.2278,52.2577,52.2179,52.2577,40004.0
2025-05-30 12:00:00,52.45,52.46,52.42,52.44,244424.0,52.2477,52.2577,52.2179,52.2378,244424.0
2025-05-30 12:30:00,52.44,52.45,52.41,52.44,46742.0,52.2378,52.2477,52.2079,52.2378,46742.0
2025-05-30 13:00:00,52.44,52.45,52.42,52.43,47628.0,52.2378,52.2477,52.2179,52.2278,47628.0
2025-05-30 13:30:00,52.44,52.44,52.39,52.39,147948.0,52.2378,52.2378,52.188,52.188,147948.0
2025-05-30 14:00:00,52.39,52.41,52.38,52.41,60018.0,52.188,52.2079,52.178,52.2079,60018.0
2025-05-30 14:30:00,52.41,52.43,52.4,52.41,108147.0,52.2079,52.2278,52.1979,52.2079,108147.0
2025-05-30 15:00:00,52.41,52.44,52.39,52.44,37545.0,52.2079,52.2378,52.188,52.2378,37545.0
2025-05-30 15:30:00,52.44,52.51,52.43,52.51,86678.0,52.2378,52.3075,52.2278,52.3075,86678.0
2025-06-02 09:30:00,52.18,52.2,52.12,52.13,68745.0,52.18,52.2,52.12,52.13,68745.0
2025-06-02 10:00:00,52.14,52.21,52.13,52.21,166784.0,52.14,52.21,52.13,52.21,166784.0
2025-06-02 10:30:00,52.21,52.22,52.18,52.21,51217.0,52.21,52.22,52.18,52.21,51217.0
2025-06-02 11:00:00,52.2,52.2,52.12,52.13,47448.0,52.2,52.2,52.12,52.13,47448.0
2025-06-02 11:30:00,52.13,52.14,52.1,52.14,47909.0,52.13,52.14,52.1,52.14,47909.0
2025-06-02 12:00:00,52.14,52.15,52.13,52.14,72930.0,52.14,52.15,52.13,52.14,72930.0
2025-06-02 12:30:00,52.13,52.14,52.1,52.12,114684.0,52.13,52.14,52.1,52.12,114684.0
2025-06-02 13:00:00,52.12,52.13,52.09,52.1,86589.0,52.12,52.13,52.09,52.1,86589.0
2025-06-02 13:30:00,52.09,52.11,52.09,52.1,63267.0,52.09,52.11,52.09,52.1,63267.0
2025-06-02 14:00:00,52.1,52.13,52.09,52.12,100798.0,52.1,52.13,52.09,52.12,100798.0
2025-06-02 14:30:00,52.11,52.14,52.1,52.14,168173.0,52.11,52.14,52.1,52.14,168173.0
2025-06-02 15:00:00,52.15,52.16,52.14,52.16,161265.0,52.15,52.16,52.14,52.16,161265.0
2025-06-02 15:30:00,52.16,52.21,52.16,52.2,107977.0,52.16,52.21,52.16,52.2,107977.0
2025-06-03 09:30:00,52.27,52.33,52.25,52.31,89026.0,52.27,52.33,52.25,52.31,89026.0
2025-06-03 10:00:00,52.3,52.3,52.21,52.23,246261.0,52.3,52.3,52.21,52.23,246261.0
2025-06-03 10:30:00,52.23,52.25,52.21,52.23,152435.0,52.23,52.25,52.21,52.23,152435.0
2025-06-03 11:00:00,52.23,52.26,52.21,52.23,42209.0,52.23,52.26,52.21,52.23,42209.0
2025-06-03 11:30:00,52.24,52.24,52.17,52.18,43546.0,52.24,52.24,52.17,52.18,43546.0
2025-06-03 12:00:00,52.18,52.21,52.18,52.19,42122.0,52.18,52.21,52.18,52.19,42122.0
2025-06-03 12:30:00,52.19,52.19,52.16,52.17,60395.0,52.19,52.19,52.16,52.17,60395.0
2025-06-03 13:00:00,52.18,52.2,52.17,52.2,316696.0,52.18,52.2,52.17,52.2,316696.0
2025-06-03 13:30:00,52.2,52.22,52.18,52.21,68467.0,52.2,52.22,52.18,52.21,68467.0
2025-06-03 14:00:00,52.22,52.22,52.19,52.21,60102.0,52.22,52.22,52.19,52.21,60102.0
2025-06-03 14:30:00,52.21,52.22,52.19,52.21,51770.0,52.21,52.22,52.19,52.21,51770.0
2025-06-03 15:00:00,52.21,52.22,52.2,52.21,172988.0,52.21,52.22,52.2,52.21,172988.0
2025-06-03 15:30:00,52.2,52.22,52.2,52.21,129853.0,52.2,52.22,52.2,52.21,129853.0
2025-06-04 09:30:00,52.39,52.39,52.35,52.36,104041.0,52.39,52.39,52.35,52.36,104041.0
2025-06-04 10:00:00,52.37,52.47,52.36,52.42,136614.0,52.37,52.47,52.36,52.42,136614.0
2025-06-04 10:30:00,52.43,52.48,52.43,52.47,48082.0,52.43,52.48,52.43,52.47,48082.0
2025-06-04 11:00:00,52.46,52.47,52.42,52.46,36968.0,52.46,52.47,52.42,52.46,36968.0
2025-06-04 11:30:00,52.46,52.48,52.45,52.47,46692.0,52.46,52.48,52.45,52.47,46692.0
2025-06-04 12:00:00,52.48,52.54,52.48,52.53,102526.0,52.48,52.54,52.48,52.53,102526.0
2025-06-04 12:30:00,52.53,52.53,52.5,52.53,95171.0,52.53,52.53,52.5,52.53,95171.0
2025-06-04 13:00:00,52.52,52.53,52.49,52.5,89182.0,52.52,52.53,52.49,52.5,89182.0
2025-06-04 13:30:00,52.5,52.51,52.49,52.51,97344.0,52.5,52.51,52.49,52.51,97344.0
2025-06-04 14:00:00,52.51,52.51,52.48,52.48,59097.0,52.51,52.51,52.48,52.48,59097.0
2025-06-04 14:30:00,52.48,52.49,52.46,52.47,56860.0,52.48,52.49,52.46,52.47,56860.0
2025-06-04 15:00:00,52.47,52.49,52.46,52.48,114593.0,52.47,52.49,52.46,52.48,114593.0
2025-06-04 15:30:00,52.48,52.5,52.48,52.5,210224.0,52.48,52.5,52.48,52.5,210224.0
2025-06-05 09:30:00,52.49,52.5,52.46,52.49,72834.0,52.49,52.5,52.46,52.49,72834.0
2025-06-05 10:00:00,52.48,52.5,52.46,52.47,124309.0,52.48,52.5,52.46,52.47,124309.0
2025-06-05 10:30:00,52.47,52.47,52.39,52.4,86945.0,52.47,52.47,52.39,52.4,86945.0
2025-06-05 11:00:00,52.41,52.41,52.37,52.39,61782.0,52.41,52.41,52.37,52.39,61782.0
2025-06-05 11:30:00,52.39,52.4,52.35,52.39,30930.0,52.39,52.4,52.35,52.39,30930.0
2025-06-05 12:00:00,52.38,52.41,52.38,52.4,26848.0,52.38,52.41,52.38,52.4,26848.0
2025-06-05 12:30:00,52.4,52.4,52.36,52.37,222919.0,52.4,52.4,52.36,52.37,222919.0
2025-06-05 13:00:00,52.37,52.39,52.36,52.37,175785.0,52.37,52.39,52.36,52.37,175785.0
2025-06-05 13:30:00,52.37,52.37,52.33,52.35,54703.0,52.37,52.37,52.33,52.35,54703.0
2025-06-05 14:00:00,52.34,52.35,52.33,52.34,47840.0,52.34,52.35,52.33,52.34,47840.0
2025-06-05 14:30:00,52.34,52.36,52.33,52.35,62588.0,52.34,52.36,52.33,52.35,62588.0
2025-06-05 15:00:00,52.35,52.35,52.3,52.34,98551.0,52.35,52.35,52.3,52.34,98551.0
2025-06-05 15:30:00,52.34,52.34,52.3,52.3,302053.0,52.34,52.34,52.3,52.3,302053.0
2025-06-06 09:30:00,52.15,52.2,52.14,52.17,33703.0,52.15,52.2,52.14,52.17,33703.0
2025-06-06 10:00:00,52.16,52.21,52.14,52.21,55698.0,52.16,52.21,52.14,52.21,55698.0
2025-06-06 10:30:00,52.2,52.2,52.17,52.18,67722.0,52.2,52.2,52.17,52.18,67722.0
2025-06-06 11:00:00,52.18,52.19,52.13,52.15,113465.0,52.18,52.19,52.13,52.15,113465.0
2025-06-06 11:30:00,52.16,52.18,52.13,52.14,152429.0,52.16,52.18,52.13,52.14,152429.0
2025-06-06 12:00:00,52.14,52.14,52.12,52.13,131553.0,52.14,52.14,52.12,52.13,131553.0
2025-06-06 12:30:00,52.13,52.13,52.08,52.09,118780.0,52.13,52.13,52.08,52.09,118780.0
2025-06-06 13:00:00,52.09,52.11,52.08,52.1,73751.0,52.09,52.11,52.08,52.1,73751.0
2025-06-06 13:30:00,52.09,52.11,52.08,52.1,34447.0,52.09,52.11,52.08,52.1,34447.0
2025-06-06 14:00:00,52.1,52.1,52.08,52.09,34173.0,52.1,52.1,52.08,52.09,34173.0
2025-06-06 14:30:00,52.1,52.1,52.04,52.05,152515.0,52.1,52.1,52.04,52.05,152515.0
2025-06-06 15:00:00,52.05,52.07,52.05,52.06,67345.0,52.05,52.07,52.05,52.06,67345.0
2025-06-06 15:30:00,52.05,52.08,52.05,52.07,215053.0,52.05,52.08,52.05,52.07,215053.0
2025-06-09 09:30:00,52.09,52.15,52.09,52.14,73251.0,52.09,52.15,52.09,52.14,73251.0
2025-06-09 10:00:00,52.13,52.15,52.11,52.12,90228.0,52.13,52.15,52.11,52.12,90228.0
2025-06-09 10:30:00,52.13,52.13,52.09,52.13,74413.0,52.13,52.13,52.09,52.13,74413.0
2025-06-09 11:00:00,52.13,52.2,52.13,52.2,57221.0,52.13,52.2,52.13,52.2,57221.0
2025-06-09 11:30:00,52.2,52.22,52.19,52.19,43402.0,52.2,52.22,52.19,52.19,43402.0
2025-06-09 12:00:00,52.19,52.21,52.18,52.19,166404.0,52.19,52.21,52.18,52.19,166404.0
2025-06-09 12:30:00,52.2,52.22,52.2,52.21,76565.0,52.2,52.22,52.2,52.21,76565.0
2025-06-09 13:00:00,52.21,52.23,52.2,52.23,77674.0,52.21,52.23,52.2,52.23,77674.0
2025-06-09 13:30:00,52.23,52.23,52.21,52.23,43676.0,52.23,52.23,52.21,52.23,43676.0
2025-06-09 14:00:00,52.23,52.24,52.22,52.22,87602.0,52.23,52.24,52.22,52.22,87602.0
2025-06-09 14:30:00,52.22,52.23,52.21,52.21,57086.0,52.22,52.23,52.21,52.21,57086.0
2025-06-09 15:00:00,52.22,52.22,52.19,52.2,117669.0,52.22,52.22,52.19,52.2,117669.0
2025-06-09 15:30:00,52.2,52.2,52.18,52.18,388779.0,52.2,52.2,52.18,52.18,388779.0
2025-06-10 09:30:00,52.33,52.34,52.31,52.33,93530.0,52.33,52.34,52.31,52.33,93530.0
2025-06-10 10:00:00,52.34,52.34,52.25,52.26,56129.0,52.34,52.34,52.25,52.26,56129.0
2025-06-10 10:30:00,52.26,52.26,52.23,52.25,55237.0,52.26,52.26,52.23,52.25,55237.0
2025-06-10 11:00:00,52.23,52.24,52.2,52.21,52386.0,52.23,52.24,52.2,52.21,52386.0
2025-06-10 11:30:00,52.21,52.25,52.21,52.24,65066.0,52.21,52.25,52.21,52.24,65066.0
2025-06-10 12:00:00,52.24,52.25,52.21,52.22,48289.0,52.24,52.25,52.21,52.22,48289.0
2025-06-10 12:30:00,52.23,52.24,52.22,52.23,154974.0,52.23,52.24,52.22,52.23,154974.0
2025-06-10 13:00:00,52.22,52.24,52.2,52.24,78777.0,52.22,52.24,52.2,52.24,78777.0
2025-06-10 13:30:00,52.23,52.28,52.22,52.27,285210.0,52.23,52.28,52.22,52.27,285210.0
2025-06-10 14:00:00,52.27,52.28,52.24,52.24,247356.0,52.27,52.28,52.24,52.24,247356.0
2025-06-10 14:30:00,52.24,52.26,52.24,52.25,43378.0,52.24,52.26,52.24,52.25,43378.0
2025-06-10 15:00:00,52.25,52.26,52.23,52.25,106195.0,52.25,52.26,52.23,52.25,106195.0
2025-06-10 15:30:00,52.25,52.27,52.25,52.27,94908.0,52.25,52.27,52.25,52.27,94908.0
2025-06-11 09:30:00,52.38,52.42,52.36,52.38,72019.0,52.38,52.42,52.36,52.38,72019.0
2025-06-11 10:00:00,52.38,52.39,52.33,52.38,38935.0,52.38,52.39,52.33,52.38,38935.0
2025-06-11 10:30:00,52.37,52.41,52.36,52.4,19586.0,52.37,52.41,52.36,52.4,19586.0
2025-06-11 11:00:00,52.39,52.4,52.36,52.37,31213.0,52.39,52.4,52.36,52.37,31213.0
2025-06-11 11:30:00,52.37,52.41,52.36,52.4,25441.0,52.37,52.41,52.36,52.4,25441.0
2025-06-11 12:00:00,52.41,52.42,52.4,52.41,27130.0,52.41,52.42,52.4,52.41,27130.0
2025-06-11 12:30:00,52.42,52.42,52.39,52.41,37514.0,52.42,52.42,52.39,52.41,37514.0
2025-06-11 13:00:00,52.4,52.47,52.4,52.45,121221.0,52.4,52.47,52.4,52.45,121221.0
2025-06-11 13:30:00,52.45,52.46,52.43,52.43,115418.0,52.45,52.46,52.43,52.43,115418.0
2025-06-11 14:00:00,52.43,52.46,52.43,52.46,133707.0,52.43,52.46,52.43,52.46,133707.0
2025-06-11 14:30:00,52.46,52.46,52.42,52.44,263264.0,52.46,52.46,52.42,52.44,263264.0
2025-06-11 15:00:00,52.44,52.44,52.42,52.42,173449.0,52.44,52.44,52.42,52.42,173449.0
2025-06-11 15:30:00,52.43,52.45,52.42,52.44,386920.0,52.43,52.45,52.42,52.44,386920.0
2025-06-12 09:30:00,52.58,52.6,52.54,52.55,74945.0,52.58,52.6,52.54,52.55,74945.0
2025-06-12 10:00:00,52.55,52.57,52.54,52.54,20138.0,52.55,52.57,52.54,52.54,20138.0
2025-06-12 10:30:00,52.55,52.56,52.53,52.55,56727.0,52.55,52.56,52.53,52.55,56727.0
2025-06-12 11:00:00,52.55,52.57,52.54,52.57,50831.0,52.55,52.57,52.54,52.57,50831.0
2025-06-12 11:30:00,52.56,52.59,52.53,52.58,45195.0,52.56,52.59,52.53,52.58,45195.0
2025-06-12 12:00:00,52.57,52.61,52.56,52.6,45383.0,52.57,52.61,52.56,52.6,45383.0
2025-06-12 12:30:00,52.6,52.61,52.58,52.58,44544.0,52.6,52.61,52.58,52.58,44544.0
2025-06-12 13:00:00,52.58,52.63,52.57,52.59,640651.0,52.58,52.63,52.57,52.59,640651.0
2025-06-12 13:30:00,52.59,52.62,52.59,52.61,158450.0,52.59,52.62,52.59,52.61,158450.0
2025-06-12 14:00:00,52.61,52.61,52.58,52.59,43041.0,52.61,52.61,52.58,52.59,43041.0
2025-06-12 14:30:00,52.6,52.63,52.59,52.63,92289.0,52.6,52.63,52.59,52.63,92289.0
2025-06-12 15:00:00,52.62,52.63,52.61,52.61,29549.0,52.62,52.63,52.61,52.61,29549.0
2025-06-12 15:30:00,52.62,52.64,52.61,52.63,76226.0,52.62,52.64,52.61,52.63,76226.0
2025-06-13 09:30:00,52.53,52.54,52.51,52.54,80456.0,52.53,52.54,52.51,52.54,80456.0
2025-06-13 10:00:00,52.53,52.53,52.41,52.43,77882.0,52.53,52.53,52.41,52.43,77882.0
2025-06-13 10:30:00,52.43,52.46,52.41,52.46,91392.0,52.43,52.46,52.41,52.46,91392.0
2025-06-13 11:00:00,52.46,52.47,52.43,52.43,88920.0,52.46,52.47,52.43,52.43,88920.0
2025-06-13 11:30:00,52.44,52.44,52.41,52.44,70361.0,52.44,52.44,52.41,52.44,70361.0
2025-06-13 12:00:00,52.44,52.45,52.41,52.41,106978.0,52.44,52.45,52.41,52.41,106978.0
2025-06-13 12:30:00,52.42,52.42,52.38,52.38,43969.0,52.42,52.42,52.38,52.38,43969.0
2025-06-13 13:00:00,52.38,52.38,52.34,52.35,57826.0,52.38,52.38,52.34,52.35,57826.0
2025-06-13 13:30:00,52.35,52.36,52.33,52.36,64308.0,52.35,52.36,52.33,52.36,64308.0
2025-06-13 14:00:00,52.36,52.39,52.36,52.38,63688.0,52.36,52.39,52.36,52.38,63688.0
2025-06-13 14:30:00,52.38,52.42,52.36,52.4,229611.0,52.38,52.42,52.36,52.4,229611.0
2025-06-13 15:00:00,52.4,52.41,52.39,52.41,41874.0,52.4,52.41,52.39,52.41,41874.0
2025-06-13 15:30:00,52.41,52.43,52.4,52.43,216591.0,52.41,52.43,52.4,52.43,216591.0
2025-06-16 09:30:00,52.43,52.5,52.41,52.5,76415.0,52.43,52.5,52.41,52.5,76415.0
2025-06-16 10:00:00,52.51,52.53,52.48,52.53,27278.0,52.51,52.53,52.48,52.53,27278.0
2025-06-16 10:30:00,52.53,52.55,52.49,52.49,44936.0,52.53,52.55,52.49,52.49,44936.0
2025-06-16 11:00:00,52.5,52.52,52.49,52.5,23973.0,52.5,52.52,52.49,52.5,23973.0
2025-06-16 11:30:00,52.49,52.54,52.49,52.52,56841.0,52.49,52.54,52.49,52.52,56841.0
2025-06-16 12:00:00,52.52,52.54,52.48,52.48,67837.0,52.52,52.54,52.48,52.48,67837.0
2025-06-16 12:30:00,52.48,52.49,52.47,52.48,30157.0,52.48,52.49,52.47,52.48,30157.0
2025-06-16 13:00:00,52.48,52.49,52.45,52.46,28845.0,52.48,52.49,52.45,52.46,28845.0
2025-06-16 13:30:00,52.47,52.47,52.41,52.42,48726.0,52.47,52.47,52.41,52.42,48726.0
2025-06-16 14:00:00,52.42,52.43,52.4,52.41,59497.0,52.42,52.43,52.4,52.41,59497.0
2025-06-16 14:30:00,52.41,52.43,52.4,52.42,111138.0,52.41,52.43,52.4,52.42,111138.0
2025-06-16 15:00:00,52.41,52.41,52.38,52.4,32327.0,52.41,52.41,52.38,52.4,32327.0
2025-06-16 15:30:00,52.4,52.4,52.38,52.38,89886.0,52.4,52.4,52.38,52.38,89886.0
2025-06-17 09:30:00,52.5,52.5,52.43,52.44,97823.0,52.5,52.5,52.43,52.44,97823.0
2025-06-17 10:00:00,52.44,52.46,52.41,52.45,43493.0,52.44,52.46,52.41,52.45,43493.0
2025-06-17 10:30:00,52.45,52.46,52.41,52.45,67391.0,52.45,52.46,52.41,52.45,67391.0
2025-06-17 11:00:00,52.45,52.48,52.44,52.47,96812.0,52.45,52.48,52.44,52.47,96812.0
2025-06-17 11:30:00,52.48,52.49,52.46,52.49,52133.0,52.48,52.49,52.46,52.49,52133.0
2025-06-17 12:00:00,52.49,52.52,52.48,52.51,34649.0,52.49,52.52,52.48,52.51,34649.0
2025-06-17 12:30:00,52.52,52.53,52.5,52.5,45983.0,52.52,52.53,52.5,52.5,45983.0
2025-06-17 13:00:00,52.49,52.51,52.47,52.48,118350.0,52.49,52.51,52.47,52.48,118350.0
2025-06-17 13:30:00,52.47,52.53,52.47,52.53,64559.0,52.47,52.53,52.47,52.53,64559.0
2025-06-17 14:00:00,52.52,52.53,52.5,52.53,57292.0,52.52,52.53,52.5,52.53,57292.0
2025-06-17 14:30:00,52.53,52.54,52.5,52.52,148450.0,52.53,52.54,52.5,52.52,148450.0
2025-06-17 15:00:00,52.51,52.53,52.5,52.52,91408.0,52.51,52.53,52.5,52.52,91408.0
2025-06-17 15:30:00,52.53,52.53,52.51,52.51,72423.0,52.53,52.53,52.51,52.51,72423.0
2025-06-18 09:30:00,52.6,52.6,52.57,52.59,47473.0,52.6,52.6,52.57,52.59,47473.0
2025-06-18 10:00:00,52.58,52.62,52.58,52.58,40253.0,52.58,52.62,52.58,52.58,40253.0
2025-06-18 10:30:00,52.58,52.63,52.57,52.63,90444.0,52.58,52.63,52.57,52.63,90444.0
2025-06-18 11:00:00,52.64,52.66,52.63,52.65,57887.0,52.64,52.66,52.63,52.65,57887.0
2025-06-18 11:30:00,52.65,52.66,52.63,52.66,45420.0,52.65,52.66,52.63,52.66,45420.0
2025-06-18 12:00:00,52.66,52.66,52.62,52.63,54048.0,52.66,52.66,52.62,52.63,54048.0
2025-06-18 12:30:00,52.62,52.65,52.62,52.62,89489.0,52.62,52.65,52.62,52.62,89489.0
2025-06-18 13:00:00,52.62,52.62,52.59,52.6,21402.0,52.62,52.62,52.59,52.6,21402.0
2025-06-18 13:30:00,52.61,52.65,52.57,52.65,37086.0,52.61,52.65,52.57,52.65,37086.0
2025-06-18 14:00:00,52.6,52.69,52.56,52.59,117285.0,52.6,52.69,52.56,52.59,117285.0
2025-06-18 14:30:00,52.59,52.6,52.5,52.52,137682.0,52.59,52.6,52.5,52.52,137682.0
2025-06-18 15:00:00,52.51,52.55,52.48,52.54,70217.0,52.51,52.55,52.48,52.54,70217.0
2025-06-18 15:30:00,52.55,52.57,52.54,52.55,112116.0,52.55,52.57,52.54,52.55,112116.0
2025-06-20 09:30:00,52.51,52.52,52.47,52.5,101400.0,52.51,52.52,52.47,52.5,101400.0
2025-06-20 10:00:00,52.5,52.5,52.47,52.5,91942.0,52.5,52.5,52.47,52.5,91942.0
2025-06-20 10:30:00,52.5,52.51,52.46,52.51,73787.0,52.5,52.51,52.46,52.51,73787.0
2025-06-20 11:00:00,52.51,52.58,52.51,52.57,31028.0,52.51,52.58,52.51,52.57,31028.0
2025-06-20 11:30:00,52.58,52.61,52.57,52.58,38486.0,52.58,52.61,52.57,52.58,38486.0
2025-06-20 12:00:00,52.58,52.65,52.57,52.65,54864.0,52.58,52.65,52.57,52.65,54864.0
2025-06-20 12:30:00,52.65,52.66,52.64,52.66,45724.0,52.65,52.66,52.64,52.66,45724.0
2025-06-20 13:00:00,52.66,52.68,52.64,52.66,70509.0,52.66,52.68,52.64,52.66,70509.0
2025-06-20 13:30:00,52.66,52.68,52.63,52.63,52293.0,52.66,52.68,52.63,52.63,52293.0
2025-06-20 14:00:00,52.64,52.66,52.63,52.65,72279.0,52.64,52.66,52.63,52.65,72279.0
2025-06-20 14:30:00,52.66,52.66,52.62,52.62,178603.0,52.66,52.66,52.62,52.62,178603.0
2025-06-20 15:00:00,52.62,52.64,52.62,52.63,48227.0,52.62,52.64,52.62,52.63,48227.0
2025-06-20 15:30:00,52.64,52.64,52.61,52.62,122012.0,52.64,52.64,52.61,52.62,122012.0