date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-10-08 15:00:00,51.62,51.63,51.61,51.63,41087.0,42.5584,42.5666,42.5501,42.5666,41087.0
2018-10-08 15:30:00,51.62,51.63,51.6,51.61,36906.0,42.5584,42.5666,42.5419,42.5501,36906.0
2018-10-09 09:30:00,51.59,51.62,51.58,51.6,55752.0,42.5336,42.5584,42.5254,42.5419,55752.0
2018-10-09 10:00:00,51.6,51.64,51.6,51.63,64236.0,42.5419,42.5749,42.5419,42.5666,64236.0
2018-10-09 10:30:00,51.63,51.64,51.62,51.64,98567.0,42.5666,42.5749,42.5584,42.5749,98567.0
2018-10-09 11:00:00,51.64,51.65,51.63,51.65,66202.0,42.5749,42.5831,42.5666,42.5831,66202.0
2018-10-09 11:30:00,51.65,51.65,51.62,51.64,74202.0,42.5831,42.5831,42.5584,42.5749,74202.0
2018-10-09 12:00:00,51.63,51.63,51.61,51.61,26287.0,42.5666,42.5666,42.5501,42.5501,26287.0
2018-10-09 12:30:00,51.62,51.63,51.6,51.61,24021.0,42.5584,42.5666,42.5419,42.5501,24021.0
2018-10-09 13:00:00,51.61,51.63,51.6,51.62,29240.0,42.5501,42.5666,42.5419,42.5584,29240.0
2018-10-09 13:30:00,51.61,51.63,51.6,51.62,37596.0,42.5501,42.5666,42.5419,42.5584,37596.0
2018-10-09 14:00:00,51.61,51.63,51.59,51.61,139774.0,42.5501,42.5666,42.5336,42.5501,139774.0
2018-10-09 14:30:00,51.62,51.62,51.6,51.61,106979.0,42.5584,42.5584,42.5419,42.5501,106979.0
2018-10-09 15:00:00,51.62,51.63,51.59,51.62,150274.0,42.5584,42.5666,42.5336,42.5584,150274.0
2018-10-09 15:30:00,51.61,51.62,51.59,51.61,42841.0,42.5501,42.5584,42.5336,42.5501,42841.0
2018-10-10 09:30:00,51.59,51.61,51.59,51.6,23194.0,42.5336,42.5501,42.5336,42.5419,23194.0
2018-10-10 10:00:00,51.61,51.61,51.59,51.6,115685.0,42.5501,42.5501,42.5336,42.5419,115685.0
2018-10-10 10:30:00,51.59,51.6,51.59,51.59,13145.0,42.5336,42.5419,42.5336,42.5336,13145.0
2018-10-10 11:00:00,51.6,51.61,51.59,51.59,106732.0,42.5419,42.5501,42.5336,42.5336,106732.0
2018-10-10 11:30:00,51.6,51.6,51.59,51.6,9308.0,42.5419,42.5419,42.5336,42.5419,9308.0
2018-10-10 12:00:00,51.59,51.6,51.59,51.6,55222.0,42.5336,42.5419,42.5336,42.5419,55222.0
2018-10-10 12:30:00,51.6,51.6,51.59,51.59,8555.0,42.5419,42.5419,42.5336,42.5336,8555.0
2018-10-10 13:00:00,51.6,51.6,51.58,51.58,60720.0,42.5419,42.5419,42.5254,42.5254,60720.0
2018-10-10 13:30:00,51.59,51.59,51.58,51.58,38773.0,42.5336,42.5336,42.5254,42.5254,38773.0
2018-10-10 14:00:00,51.59,51.59,51.58,51.58,14254.0,42.5336,42.5336,42.5254,42.5254,14254.0
2018-10-10 14:30:00,51.59,51.59,51.58,51.59,60506.0,42.5336,42.5336,42.5254,42.5336,60506.0
2018-10-10 15:00:00,51.58,51.6,51.58,51.6,180654.0,42.5254,42.5419,42.5254,42.5419,180654.0
2018-10-10 15:30:00,51.6,51.6,51.59,51.6,52198.0,42.5419,42.5419,42.5336,42.5419,52198.0
2018-10-11 09:30:00,51.65,51.66,51.61,51.63,82128.0,42.5831,42.5913,42.5501,42.5666,82128.0
2018-10-11 10:00:00,51.62,51.64,51.61,51.64,45134.0,42.5584,42.5749,42.5501,42.5749,45134.0
2018-10-11 10:30:00,51.63,51.64,51.62,51.62,29486.0,42.5666,42.5749,42.5584,42.5584,29486.0
2018-10-11 11:00:00,51.63,51.68,51.62,51.66,181388.0,42.5666,42.6078,42.5584,42.5913,181388.0
2018-10-11 11:30:00,51.65,51.66,51.63,51.64,47096.0,42.5831,42.5913,42.5666,42.5749,47096.0
2018-10-11 12:00:00,51.63,51.64,51.63,51.64,30530.0,42.5666,42.5749,42.5666,42.5749,30530.0
2018-10-11 12:30:00,51.63,51.64,51.62,51.62,22513.0,42.5666,42.5749,42.5584,42.5584,22513.0
2018-10-11 13:00:00,51.62,51.64,51.61,51.62,56570.0,42.5584,42.5749,42.5501,42.5584,56570.0
2018-10-11 13:30:00,51.63,51.64,51.61,51.64,88777.0,42.5666,42.5749,42.5501,42.5749,88777.0
2018-10-11 14:00:00,51.64,51.65,51.63,51.63,129724.0,42.5749,42.5831,42.5666,42.5666,129724.0
2018-10-11 14:30:00,51.63,51.65,51.63,51.65,79685.0,42.5666,42.5831,42.5666,42.5831,79685.0
2018-10-11 15:00:00,51.65,51.65,51.62,51.63,54164.0,42.5831,42.5831,42.5584,42.5666,54164.0
2018-10-11 15:30:00,51.62,51.65,51.62,51.63,247180.0,42.5584,42.5831,42.5584,42.5666,247180.0
2018-10-12 09:30:00,51.64,51.68,51.64,51.66,33546.0,42.5749,42.6078,42.5749,42.5913,33546.0
2018-10-12 10:00:00,51.65,51.67,51.65,51.67,17700.0,42.5831,42.5996,42.5831,42.5996,17700.0
2018-10-12 10:30:00,51.66,51.67,51.64,51.66,168671.0,42.5913,42.5996,42.5749,42.5913,168671.0
2018-10-12 11:00:00,51.66,51.68,51.65,51.67,26212.0,42.5913,42.6078,42.5831,42.5996,26212.0
2018-10-12 11:30:00,51.67,51.68,51.66,51.68,25151.0,42.5996,42.6078,42.5913,42.6078,25151.0
2018-10-12 12:00:00,51.68,51.69,51.67,51.69,22461.0,42.6078,42.6161,42.5996,42.6161,22461.0
2018-10-12 12:30:00,51.68,51.71,51.68,51.7,28749.0,42.6078,42.6326,42.6078,42.6243,28749.0
2018-10-12 13:00:00,51.71,51.71,51.67,51.69,94870.0,42.6326,42.6326,42.5996,42.6161,94870.0
2018-10-12 13:30:00,51.69,51.7,51.67,51.67,115884.0,42.6161,42.6243,42.5996,42.5996,115884.0
2018-10-12 14:00:00,51.67,51.69,51.67,51.68,100007.0,42.5996,42.6161,42.5996,42.6078,100007.0
2018-10-12 14:30:00,51.68,51.68,51.66,51.66,60270.0,42.6078,42.6078,42.5913,42.5913,60270.0
2018-10-12 15:00:00,51.66,51.68,51.65,51.65,95534.0,42.5913,42.6078,42.5831,42.5831,95534.0
2018-10-12 15:30:00,51.65,51.67,51.63,51.63,53887.0,42.5831,42.5996,42.5666,42.5666,53887.0
2018-10-15 09:30:00,51.64,51.67,51.64,51.66,28942.0,42.5749,42.5996,42.5749,42.5913,28942.0
2018-10-15 10:00:00,51.65,51.67,51.64,51.64,34789.0,42.5831,42.5996,42.5749,42.5749,34789.0
2018-10-15 10:30:00,51.65,51.65,51.63,51.65,39314.0,42.5831,42.5831,42.5666,42.5831,39314.0
2018-10-15 11:00:00,51.64,51.66,51.64,51.64,72553.0,42.5749,42.5913,42.5749,42.5749,72553.0
2018-10-15 11:30:00,51.64,51.66,51.63,51.65,33629.0,42.5749,42.5913,42.5666,42.5831,33629.0
2018-10-15 12:00:00,51.65,51.66,51.6,51.63,93669.0,42.5831,42.5913,42.5419,42.5666,93669.0
2018-10-15 12:30:00,51.62,51.65,51.62,51.64,27826.0,42.5584,42.5831,42.5584,42.5749,27826.0
2018-10-15 13:00:00,51.64,51.65,51.64,51.64,26683.0,42.5749,42.5831,42.5749,42.5749,26683.0
2018-10-15 13:30:00,51.64,51.65,51.63,51.64,23503.0,42.5749,42.5831,42.5666,42.5749,23503.0
2018-10-15 14:00:00,51.64,51.64,51.63,51.63,22658.0,42.5749,42.5749,42.5666,42.5666,22658.0
2018-10-15 14:30:00,51.63,51.64,51.63,51.63,96097.0,42.5666,42.5749,42.5666,42.5666,96097.0
2018-10-15 15:00:00,51.63,51.65,51.63,51.64,74802.0,42.5666,42.5831,42.5666,42.5749,74802.0
2018-10-15 15:30:00,51.64,51.65,51.62,51.63,48683.0,42.5749,42.5831,42.5584,42.5666,48683.0
2018-10-16 09:30:00,51.63,51.66,51.63,51.64,27790.0,42.5666,42.5913,42.5666,42.5749,27790.0
2018-10-16 10:00:00,51.63,51.64,51.62,51.63,14715.0,42.5666,42.5749,42.5584,42.5666,14715.0
2018-10-16 10:30:00,51.63,51.64,51.62,51.63,47567.0,42.5666,42.5749,42.5584,42.5666,47567.0
2018-10-16 11:00:00,51.64,51.64,51.63,51.64,21330.0,42.5749,42.5749,42.5666,42.5749,21330.0
2018-10-16 11:30:00,51.63,51.65,51.63,51.65,26260.0,42.5666,42.5831,42.5666,42.5831,26260.0
2018-10-16 12:00:00,51.65,51.65,51.63,51.64,67792.0,42.5831,42.5831,42.5666,42.5749,67792.0
2018-10-16 12:30:00,51.64,51.64,51.63,51.64,29421.0,42.5749,42.5749,42.5666,42.5749,29421.0
2018-10-16 13:00:00,51.63,51.64,51.62,51.63,78878.0,42.5666,42.5749,42.5584,42.5666,78878.0
2018-10-16 13:30:00,51.63,51.65,51.62,51.65,28927.0,42.5666,42.5831,42.5584,42.5831,28927.0
2018-10-16 14:00:00,51.65,51.65,51.63,51.64,24468.0,42.5831,42.5831,42.5666,42.5749,24468.0
2018-10-16 14:30:00,51.64,51.65,51.63,51.65,17386.0,42.5749,42.5831,42.5666,42.5831,17386.0
2018-10-16 15:00:00,51.64,51.65,51.63,51.64,31857.0,42.5749,42.5831,42.5666,42.5749,31857.0
2018-10-16 15:30:00,51.64,51.64,51.62,51.63,165029.0,42.5749,42.5749,42.5584,42.5666,165029.0
2018-10-17 09:30:00,51.64,51.66,51.64,51.65,113243.0,42.5749,42.5913,42.5749,42.5831,113243.0
2018-10-17 10:00:00,51.66,51.66,51.64,51.66,95419.0,42.5913,42.5913,42.5749,42.5913,95419.0
2018-10-17 10:30:00,51.66,51.66,51.65,51.66,10252.0,42.5913,42.5913,42.5831,42.5913,10252.0
2018-10-17 11:00:00,51.66,51.66,51.64,51.65,25685.0,42.5913,42.5913,42.5749,42.5831,25685.0
2018-10-17 11:30:00,51.65,51.65,51.64,51.65,21157.0,42.5831,42.5831,42.5749,42.5831,21157.0
2018-10-17 12:00:00,51.65,51.65,51.64,51.65,18079.0,42.5831,42.5831,42.5749,42.5831,18079.0
2018-10-17 12:30:00,51.65,51.65,51.63,51.64,38817.0,42.5831,42.5831,42.5666,42.5749,38817.0
2018-10-17 13:00:00,51.63,51.64,51.63,51.63,33916.0,42.5666,42.5749,42.5666,42.5666,33916.0
2018-10-17 13:30:00,51.62,51.63,51.62,51.63,29510.0,42.5584,42.5666,42.5584,42.5666,29510.0
2018-10-17 14:00:00,51.63,51.64,51.62,51.64,20013.0,42.5666,42.5749,42.5584,42.5749,20013.0
2018-10-17 14:30:00,51.64,51.64,51.63,51.63,38205.0,42.5749,42.5749,42.5666,42.5666,38205.0
2018-10-17 15:00:00,51.63,51.63,51.62,51.63,25696.0,42.5666,42.5666,42.5584,42.5666,25696.0
2018-10-17 15:30:00,51.62,51.62,51.6,51.6,121727.0,42.5584,42.5584,42.5419,42.5419,121727.0
2018-10-18 09:30:00,51.6,51.61,51.58,51.59,24911.0,42.5419,42.5501,42.5254,42.5336,24911.0
2018-10-18 10:00:00,51.59,51.61,51.58,51.59,35204.0,42.5336,42.5501,42.5254,42.5336,35204.0
2018-10-18 10:30:00,51.6,51.6,51.58,51.58,35561.0,42.5419,42.5419,42.5254,42.5254,35561.0
2018-10-18 11:00:00,51.59,51.62,51.58,51.62,25520.0,42.5336,42.5584,42.5254,42.5584,25520.0
2018-10-18 11:30:00,51.63,51.63,51.62,51.62,20249.0,42.5666,42.5666,42.5584,42.5584,20249.0
2018-10-18 12:00:00,51.63,51.63,51.62,51.63,25282.0,42.5666,42.5666,42.5584,42.5666,25282.0
2018-10-18 12:30:00,51.63,51.63,51.61,51.62,12518.0,42.5666,42.5666,42.5501,42.5584,12518.0
2018-10-18 13:00:00,51.62,51.63,51.62,51.63,56724.0,42.5584,42.5666,42.5584,42.5666,56724.0
2018-10-18 13:30:00,51.63,51.65,51.62,51.65,16188.0,42.5666,42.5831,42.5584,42.5831,16188.0
2018-10-18 14:00:00,51.64,51.66,51.64,51.64,51029.0,42.5749,42.5913,42.5749,42.5749,51029.0
2018-10-18 14:30:00,51.64,51.65,51.63,51.64,11949.0,42.5749,42.5831,42.5666,42.5749,11949.0
2018-10-18 15:00:00,51.63,51.64,51.62,51.63,57565.0,42.5666,42.5749,42.5584,42.5666,57565.0
2018-10-18 15:30:00,51.62,51.63,51.62,51.62,34112.0,42.5584,42.5666,42.5584,42.5584,34112.0
2018-10-19 09:30:00,51.61,51.63,51.59,51.6,27025.0,42.5501,42.5666,42.5336,42.5419,27025.0
2018-10-19 10:00:00,51.6,51.6,51.59,51.6,23209.0,42.5419,42.5419,42.5336,42.5419,23209.0
2018-10-19 10:30:00,51.59,51.61,51.59,51.61,27332.0,42.5336,42.5501,42.5336,42.5501,27332.0
2018-10-19 11:00:00,51.61,51.61,51.6,51.61,152521.0,42.5501,42.5501,42.5419,42.5501,152521.0
2018-10-19 11:30:00,51.61,51.62,51.59,51.59,16557.0,42.5501,42.5584,42.5336,42.5336,16557.0
2018-10-19 12:00:00,51.59,51.61,51.58,51.61,35331.0,42.5336,42.5501,42.5254,42.5501,35331.0
2018-10-19 12:30:00,51.61,51.61,51.58,51.58,16037.0,42.5501,42.5501,42.5254,42.5254,16037.0
2018-10-19 13:00:00,51.6,51.61,51.59,51.59,19813.0,42.5419,42.5501,42.5336,42.5336,19813.0
2018-10-19 13:30:00,51.6,51.6,51.57,51.59,18508.0,42.5419,42.5419,42.5171,42.5336,18508.0
2018-10-19 14:00:00,51.59,51.6,51.57,51.6,66201.0,42.5336,42.5419,42.5171,42.5419,66201.0
2018-10-19 14:30:00,51.6,51.62,51.58,51.59,49142.0,42.5419,42.5584,42.5254,42.5336,49142.0
2018-10-19 15:00:00,51.59,51.61,51.59,51.6,355964.0,42.5336,42.5501,42.5336,42.5419,355964.0
2018-10-19 15:30:00,51.59,51.6,51.58,51.59,48464.0,42.5336,42.5419,42.5254,42.5336,48464.0
2018-10-22 09:30:00,51.64,51.64,51.61,51.62,18992.0,42.5749,42.5749,42.5501,42.5584,18992.0
2018-10-22 10:00:00,51.64,51.64,51.62,51.63,32263.0,42.5749,42.5749,42.5584,42.5666,32263.0
2018-10-22 10:30:00,51.62,51.63,51.6,51.62,26940.0,42.5584,42.5666,42.5419,42.5584,26940.0
2018-10-22 11:00:00,51.61,51.62,51.61,51.62,41320.0,42.5501,42.5584,42.5501,42.5584,41320.0
2018-10-22 11:30:00,51.62,51.64,51.61,51.64,34312.0,42.5584,42.5749,42.5501,42.5749,34312.0
2018-10-22 12:00:00,51.63,51.64,51.63,51.63,19328.0,42.5666,42.5749,42.5666,42.5666,19328.0
2018-10-22 12:30:00,51.64,51.64,51.61,51.61,16526.0,42.5749,42.5749,42.5501,42.5501,16526.0
2018-10-22 13:00:00,51.62,51.62,51.59,51.61,107028.0,42.5584,42.5584,42.5336,42.5501,107028.0
2018-10-22 13:30:00,51.6,51.61,51.6,51.6,18410.0,42.5419,42.5501,42.5419,42.5419,18410.0
2018-10-22 14:00:00,51.6,51.61,51.6,51.61,35333.0,42.5419,42.5501,42.5419,42.5501,35333.0
2018-10-22 14:30:00,51.6,51.62,51.6,51.61,429427.0,42.5419,42.5584,42.5419,42.5501,429427.0
2018-10-22 15:00:00,51.62,51.63,51.61,51.61,23480.0,42.5584,42.5666,42.5501,42.5501,23480.0
2018-10-22 15:30:00,51.62,51.62,51.59,51.6,28057.0,42.5584,42.5584,42.5336,42.5419,28057.0
2018-10-23 09:30:00,51.66,51.66,51.63,51.64,55868.0,42.5913,42.5913,42.5666,42.5749,55868.0
2018-10-23 10:00:00,51.65,51.67,51.64,51.66,17926.0,42.5831,42.5996,42.5749,42.5913,17926.0
2018-10-23 10:30:00,51.67,51.67,51.65,51.66,11264.0,42.5996,42.5996,42.5831,42.5913,11264.0
2018-10-23 11:00:00,51.65,51.66,51.64,51.65,20623.0,42.5831,42.5913,42.5749,42.5831,20623.0
2018-10-23 11:30:00,51.65,51.65,51.63,51.64,51418.0,42.5831,42.5831,42.5666,42.5749,51418.0
2018-10-23 12:00:00,51.64,51.67,51.63,51.66,75417.0,42.5749,42.5996,42.5666,42.5913,75417.0
2018-10-23 12:30:00,51.66,51.67,51.64,51.64,62378.0,42.5913,42.5996,42.5749,42.5749,62378.0
2018-10-23 13:00:00,51.64,51.65,51.63,51.64,14163.0,42.5749,42.5831,42.5666,42.5749,14163.0
2018-10-23 13:30:00,51.64,51.66,51.63,51.65,57591.0,42.5749,42.5913,42.5666,42.5831,57591.0
2018-10-23 14:00:00,51.66,51.67,51.64,51.64,21640.0,42.5913,42.5996,42.5749,42.5749,21640.0
2018-10-23 14:30:00,51.65,51.65,51.61,51.61,119732.0,42.5831,42.5831,42.5501,42.5501,119732.0
2018-10-23 15:00:00,51.63,51.67,51.62,51.62,228263.0,42.5666,42.5996,42.5584,42.5584,228263.0
2018-10-23 15:30:00,51.65,51.65,51.61,51.61,113796.0,42.5831,42.5831,42.5501,42.5501,113796.0
2018-10-24 09:30:00,51.69,51.69,51.66,51.68,51273.0,42.6161,42.6161,42.5913,42.6078,51273.0
2018-10-24 10:00:00,51.68,51.69,51.67,51.67,17314.0,42.6078,42.6161,42.5996,42.5996,17314.0
2018-10-24 10:30:00,51.67,51.68,51.67,51.67,42320.0,42.5996,42.6078,42.5996,42.5996,42320.0
2018-10-24 11:00:00,51.67,51.68,51.67,51.68,36999.0,42.5996,42.6078,42.5996,42.6078,36999.0
2018-10-24 11:30:00,51.68,51.69,51.66,51.67,43234.0,42.6078,42.6161,42.5913,42.5996,43234.0
2018-10-24 12:00:00,51.67,51.67,51.65,51.66,58552.0,42.5996,42.5996,42.5831,42.5913,58552.0
2018-10-24 12:30:00,51.66,51.68,51.66,51.67,25746.0,42.5913,42.6078,42.5913,42.5996,25746.0
2018-10-24 13:00:00,51.67,51.71,51.66,51.7,228085.0,42.5996,42.6326,42.5913,42.6243,228085.0
2018-10-24 13:30:00,51.7,51.71,51.67,51.68,68744.0,42.6243,42.6326,42.5996,42.6078,68744.0
2018-10-24 14:00:00,51.69,51.69,51.67,51.68,48068.0,42.6161,42.6161,42.5996,42.6078,48068.0
2018-10-24 14:30:00,51.67,51.68,51.66,51.68,29685.0,42.5996,42.6078,42.5913,42.6078,29685.0
2018-10-24 15:00:00,51.67,51.69,51.66,51.68,51627.0,42.5996,42.6161,42.5913,42.6078,51627.0
2018-10-24 15:30:00,51.69,51.72,51.68,51.69,109482.0,42.6161,42.6408,42.6078,42.6161,109482.0
2018-10-25 09:30:00,51.69,51.69,51.67,51.68,314317.0,42.6161,42.6161,42.5996,42.6078,314317.0
2018-10-25 10:00:00,51.68,51.69,51.67,51.68,37146.0,42.6078,42.6161,42.5996,42.6078,37146.0
2018-10-25 10:30:00,51.68,51.69,51.67,51.67,20454.0,42.6078,42.6161,42.5996,42.5996,20454.0
2018-10-25 11:00:00,51.68,51.68,51.66,51.67,26015.0,42.6078,42.6078,42.5913,42.5996,26015.0
2018-10-25 11:30:00,51.66,51.68,51.66,51.68,15827.0,42.5913,42.6078,42.5913,42.6078,15827.0
2018-10-25 12:00:00,51.68,51.68,51.67,51.67,14580.0,42.6078,42.6078,42.5996,42.5996,14580.0
2018-10-25 12:30:00,51.67,51.68,51.66,51.66,88304.0,42.5996,42.6078,42.5913,42.5913,88304.0
2018-10-25 13:00:00,51.66,51.67,51.66,51.66,50759.0,42.5913,42.5996,42.5913,42.5913,50759.0
2018-10-25 13:30:00,51.67,51.68,51.65,51.68,45856.0,42.5996,42.6078,42.5831,42.6078,45856.0
2018-10-25 14:00:00,51.67,51.68,51.66,51.68,49283.0,42.5996,42.6078,42.5913,42.6078,49283.0
2018-10-25 14:30:00,51.68,51.68,51.66,51.68,29836.0,42.6078,42.6078,42.5913,42.6078,29836.0
2018-10-25 15:00:00,51.68,51.68,51.67,51.68,52655.0,42.6078,42.6078,42.5996,42.6078,52655.0
2018-10-25 15:30:00,51.67,51.69,51.67,51.68,55961.0,42.5996,42.6161,42.5996,42.6078,55961.0
2018-10-26 09:30:00,51.74,51.74,51.71,51.73,41381.0,42.6573,42.6573,42.6326,42.6491,41381.0
2018-10-26 10:00:00,51.73,51.76,51.73,51.74,41960.0,42.6491,42.6738,42.6491,42.6573,41960.0
2018-10-26 10:30:00,51.74,51.76,51.74,51.76,64862.0,42.6573,42.6738,42.6573,42.6738,64862.0
2018-10-26 11:00:00,51.75,51.76,51.73,51.73,31442.0,42.6655,42.6738,42.6491,42.6491,31442.0
2018-10-26 11:30:00,51.72,51.74,51.72,51.73,25161.0,42.6408,42.6573,42.6408,42.6491,25161.0
2018-10-26 12:00:00,51.73,51.73,51.71,51.72,59933.0,42.6491,42.6491,42.6326,42.6408,59933.0
2018-10-26 12:30:00,51.71,51.73,51.7,51.72,87895.0,42.6326,42.6491,42.6243,42.6408,87895.0
2018-10-26 13:00:00,51.73,51.74,51.7,51.72,101616.0,42.6491,42.6573,42.6243,42.6408,101616.0
2018-10-26 13:30:00,51.72,51.72,51.7,51.72,77515.0,42.6408,42.6408,42.6243,42.6408,77515.0
2018-10-26 14:00:00,51.72,51.74,51.71,51.73,75258.0,42.6408,42.6573,42.6326,42.6491,75258.0
2018-10-26 14:30:00,51.74,51.74,51.73,51.74,25150.0,42.6573,42.6573,42.6491,42.6573,25150.0
2018-10-26 15:00:00,51.73,51.74,51.71,51.72,55025.0,42.6491,42.6573,42.6326,42.6408,55025.0
2018-10-26 15:30:00,51.72,51.73,51.71,51.72,41680.0,42.6408,42.6491,42.6326,42.6408,41680.0
2018-10-29 09:30:00,51.71,51.72,51.7,51.71,63635.0,42.6326,42.6408,42.6243,42.6326,63635.0
2018-10-29 10:00:00,51.71,51.71,51.7,51.71,8887.0,42.6326,42.6326,42.6243,42.6326,8887.0
2018-10-29 10:30:00,51.71,51.71,51.68,51.69,14855.0,42.6326,42.6326,42.6078,42.6161,14855.0
2018-10-29 11:00:00,51.69,51.71,51.68,51.7,47131.0,42.6161,42.6326,42.6078,42.6243,47131.0
2018-10-29 11:30:00,51.7,51.71,51.68,51.69,33403.0,42.6243,42.6326,42.6078,42.6161,33403.0
2018-10-29 12:00:00,51.69,51.71,51.68,51.7,48499.0,42.6161,42.6326,42.6078,42.6243,48499.0
2018-10-29 12:30:00,51.69,51.7,51.69,51.69,31588.0,42.6161,42.6243,42.6161,42.6161,31588.0
2018-10-29 13:00:00,51.7,51.72,51.68,51.71,65213.0,42.6243,42.6408,42.6078,42.6326,65213.0
2018-10-29 13:30:00,51.72,51.72,51.69,51.69,26297.0,42.6408,42.6408,42.6161,42.6161,26297.0
2018-10-29 14:00:00,51.71,51.71,51.7,51.71,27069.0,42.6326,42.6326,42.6243,42.6326,27069.0
2018-10-29 14:30:00,51.71,51.71,51.69,51.71,83063.0,42.6326,42.6326,42.6161,42.6326,83063.0
2018-10-29 15:00:00,51.71,51.75,51.7,51.71,116773.0,42.6326,42.6655,42.6243,42.6326,116773.0
2018-10-29 15:30:00,51.72,51.74,51.71,51.71,73285.0,42.6408,42.6573,42.6326,42.6326,73285.0
2018-10-30 09:30:00,51.7,51.71,51.67,51.69,18657.0,42.6243,42.6326,42.5996,42.6161,18657.0
2018-10-30 10:00:00,51.69,51.7,51.69,51.69,8928.0,42.6161,42.6243,42.6161,42.6161,8928.0
2018-10-30 10:30:00,51.7,51.71,51.69,51.7,25702.0,42.6243,42.6326,42.6161,42.6243,25702.0
2018-10-30 11:00:00,51.7,51.7,51.68,51.7,38943.0,42.6243,42.6243,42.6078,42.6243,38943.0
2018-10-30 11:30:00,51.69,51.7,51.68,51.69,26032.0,42.6161,42.6243,42.6078,42.6161,26032.0
2018-10-30 12:00:00,51.7,51.7,51.68,51.69,33601.0,42.6243,42.6243,42.6078,42.6161,33601.0
2018-10-30 12:30:00,51.69,51.69,51.67,51.68,21966.0,42.6161,42.6161,42.5996,42.6078,21966.0
2018-10-30 13:00:00,51.68,51.69,51.67,51.68,14370.0,42.6078,42.6161,42.5996,42.6078,14370.0
2018-10-30 13:30:00,51.69,51.69,51.67,51.68,18464.0,42.6161,42.6161,42.5996,42.6078,18464.0
2018-10-30 14:00:00,51.68,51.68,51.67,51.68,31408.0,42.6078,42.6078,42.5996,42.6078,31408.0
2018-10-30 14:30:00,51.67,51.68,51.66,51.66,85018.0,42.5996,42.6078,42.5913,42.5913,85018.0
2018-10-30 15:00:00,51.66,51.7,51.66,51.7,152330.0,42.5913,42.6243,42.5913,42.6243,152330.0
2018-10-30 15:30:00,51.69,51.7,51.66,51.68,161035.0,42.6161,42.6243,42.5913,42.6078,161035.0
2018-10-31 09:30:00,51.66,51.66,51.62,51.64,22220.0,42.5913,42.5913,42.5584,42.5749,22220.0
2018-10-31 10:00:00,51.63,51.65,51.62,51.65,21646.0,42.5666,42.5831,42.5584,42.5831,21646.0
2018-10-31 10:30:00,51.64,51.68,51.64,51.67,164401.0,42.5749,42.6078,42.5749,42.5996,164401.0
2018-10-31 11:00:00,51.68,51.68,51.66,51.67,34451.0,42.6078,42.6078,42.5913,42.5996,34451.0
2018-10-31 11:30:00,51.67,51.68,51.66,51.67,44660.0,42.5996,42.6078,42.5913,42.5996,44660.0
2018-10-31 12:00:00,51.68,51.69,51.67,51.69,46367.0,42.6078,42.6161,42.5996,42.6161,46367.0
2018-10-31 12:30:00,51.69,51.69,51.66,51.68,77053.0,42.6161,42.6161,42.5913,42.6078,77053.0
2018-10-31 13:00:00,51.68,51.69,51.67,51.69,156417.0,42.6078,42.6161,42.5996,42.6161,156417.0
2018-10-31 13:30:00,51.69,51.69,51.67,51.67,120859.0,42.6161,42.6161,42.5996,42.5996,120859.0
2018-10-31 14:00:00,51.68,51.7,51.65,51.66,95498.0,42.6078,42.6243,42.5831,42.5913,95498.0
2018-10-31 14:30:00,51.66,51.69,51.65,51.65,72308.0,42.5913,42.6161,42.5831,42.5831,72308.0
2018-10-31 15:00:00,51.66,51.67,51.63,51.64,64014.0,42.5913,42.5996,42.5666,42.5749,64014.0
2018-10-31 15:30:00,51.64,51.7,51.63,51.65,184943.0,42.5749,42.6243,42.5666,42.5831,184943.0
2018-11-01 09:30:00,51.54,51.55,51.5,51.51,72227.0,42.6064,42.6147,42.5733,42.5816,72227.0
2018-11-01 10:00:00,51.53,51.56,51.52,51.54,37252.0,42.5981,42.6229,42.5899,42.6064,37252.0
2018-11-01 10:30:00,51.54,51.55,51.52,51.53,21010.0,42.6064,42.6147,42.5899,42.5981,21010.0
2018-11-01 11:00:00,51.54,51.55,51.52,51.55,88024.0,42.6064,42.6147,42.5899,42.6147,88024.0
2018-11-01 11:30:00,51.55,51.56,51.54,51.54,29753.0,42.6147,42.6229,42.6064,42.6064,29753.0
2018-11-01 12:00:00,51.55,51.56,51.54,51.56,24726.0,42.6147,42.6229,42.6064,42.6229,24726.0
2018-11-01 12:30:00,51.56,51.56,51.54,51.55,22331.0,42.6229,42.6229,42.6064,42.6147,22331.0
2018-11-01 13:00:00,51.54,51.56,51.54,51.54,21989.0,42.6064,42.6229,42.6064,42.6064,21989.0
2018-11-01 13:30:00,51.55,51.56,51.54,51.54,18726.0,42.6147,42.6229,42.6064,42.6064,18726.0
2018-11-01 14:00:00,51.54,51.55,51.54,51.54,66353.0,42.6064,42.6147,42.6064,42.6064,66353.0
2018-11-01 14:30:00,51.54,51.55,51.53,51.54,45737.0,42.6064,42.6147,42.5981,42.6064,45737.0
2018-11-01 15:00:00,51.54,51.58,51.53,51.58,86779.0,42.6064,42.6395,42.5981,42.6395,86779.0
2018-11-01 15:30:00,51.58,51.6,51.55,51.57,443769.0,42.6395,42.656,42.6147,42.6312,443769.0
2018-11-02 09:30:00,51.52,51.54,51.51,51.52,80169.0,42.5899,42.6064,42.5816,42.5899,80169.0
2018-11-02 10:00:00,51.52,51.52,51.51,51.51,13401.0,42.5899,42.5899,42.5816,42.5816,13401.0
2018-11-02 10:30:00,51.52,51.53,51.51,51.51,21045.0,42.5899,42.5981,42.5816,42.5816,21045.0
2018-11-02 11:00:00,51.52,51.52,51.51,51.52,111872.0,42.5899,42.5899,42.5816,42.5899,111872.0
2018-11-02 11:30:00,51.51,51.53,51.49,51.49,122664.0,42.5816,42.5981,42.5651,42.5651,122664.0
2018-11-02 12:00:00,51.5,51.51,51.49,51.51,17111.0,42.5733,42.5816,42.5651,42.5816,17111.0
2018-11-02 12:30:00,51.5,51.51,51.5,51.51,22359.0,42.5733,42.5816,42.5733,42.5816,22359.0
2018-11-02 13:00:00,51.51,51.51,51.49,51.49,9021.0,42.5816,42.5816,42.5651,42.5651,9021.0
2018-11-02 13:30:00,51.5,51.51,51.49,51.51,28134.0,42.5733,42.5816,42.5651,42.5816,28134.0
2018-11-02 14:00:00,51.52,51.53,51.5,51.52,29558.0,42.5899,42.5981,42.5733,42.5899,29558.0
2018-11-02 14:30:00,51.51,51.53,51.49,51.51,44978.0,42.5816,42.5981,42.5651,42.5816,44978.0
2018-11-02 15:00:00,51.51,51.51,51.48,51.49,33625.0,42.5816,42.5816,42.5568,42.5651,33625.0
2018-11-02 15:30:00,51.5,51.52,51.49,51.51,74004.0,42.5733,42.5899,42.5651,42.5816,74004.0
2018-11-05 09:30:00,51.53,51.53,51.49,51.5,17370.0,42.5981,42.5981,42.5651,42.5733,17370.0
2018-11-05 10:00:00,51.5,51.51,51.5,51.51,20334.0,42.5733,42.5816,42.5733,42.5816,20334.0
2018-11-05 10:30:00,51.5,51.51,51.49,51.49,31304.0,42.5733,42.5816,42.5651,42.5651,31304.0
2018-11-05 11:00:00,51.5,51.52,51.49,51.52,19351.0,42.5733,42.5899,42.5651,42.5899,19351.0
2018-11-05 11:30:00,51.51,51.53,51.51,51.51,25839.0,42.5816,42.5981,42.5816,42.5816,25839.0
2018-11-05 12:00:00,51.52,51.52,51.51,51.52,11810.0,42.5899,42.5899,42.5816,42.5899,11810.0
2018-11-05 12:30:00,51.52,51.52,51.51,51.52,25263.0,42.5899,42.5899,42.5816,42.5899,25263.0
2018-11-05 13:00:00,51.52,51.53,51.5,51.52,47287.0,42.5899,42.5981,42.5733,42.5899,47287.0
2018-11-05 13:30:00,51.52,51.52,51.5,51.51,31546.0,42.5899,42.5899,42.5733,42.5816,31546.0
2018-11-05 14:00:00,51.51,51.54,51.5,51.52,492840.0,42.5816,42.6064,42.5733,42.5899,492840.0
2018-11-05 14:30:00,51.53,51.53,51.52,51.53,24935.0,42.5981,42.5981,42.5899,42.5981,24935.0
2018-11-05 15:00:00,51.52,51.54,51.5,51.51,96572.0,42.5899,42.6064,42.5733,42.5816,96572.0
2018-11-05 15:30:00,51.51,51.51,51.5,51.51,45933.0,42.5816,42.5816,42.5733,42.5816,45933.0
2018-11-06 09:30:00,51.5,51.55,51.5,51.53,94988.0,42.5733,42.6147,42.5733,42.5981,94988.0
2018-11-06 10:00:00,51.53,51.55,51.53,51.54,48954.0,42.5981,42.6147,42.5981,42.6064,48954.0
2018-11-06 10:30:00,51.54,51.55,51.52,51.53,63824.0,42.6064,42.6147,42.5899,42.5981,63824.0
2018-11-06 11:00:00,51.54,51.54,51.52,51.52,21572.0,42.6064,42.6064,42.5899,42.5899,21572.0
2018-11-06 11:30:00,51.53,51.53,51.5,51.51,29976.0,42.5981,42.5981,42.5733,42.5816,29976.0
2018-11-06 12:00:00,51.51,51.53,51.5,51.5,43111.0,42.5816,42.5981,42.5733,42.5733,43111.0
2018-11-06 12:30:00,51.51,51.53,51.5,51.53,44149.0,42.5816,42.5981,42.5733,42.5981,44149.0
2018-11-06 13:00:00,51.53,51.53,51.51,51.51,16131.0,42.5981,42.5981,42.5816,42.5816,16131.0
2018-11-06 13:30:00,51.51,51.52,51.51,51.52,32792.0,42.5816,42.5899,42.5816,42.5899,32792.0
2018-11-06 14:00:00,51.51,51.52,51.51,51.52,28128.0,42.5816,42.5899,42.5816,42.5899,28128.0
2018-11-06 14:30:00,51.52,51.52,51.5,51.5,104469.0,42.5899,42.5899,42.5733,42.5733,104469.0
2018-11-06 15:00:00,51.51,51.53,51.49,51.51,129519.0,42.5816,42.5981,42.5651,42.5816,129519.0
2018-11-06 15:30:00,51.51,51.52,51.48,51.52,192037.0,42.5816,42.5899,42.5568,42.5899,192037.0
2018-11-07 09:30:00,51.54,51.55,51.52,51.53,81729.0,42.6064,42.6147,42.5899,42.5981,81729.0
2018-11-07 10:00:00,51.53,51.54,51.51,51.52,36945.0,42.5981,42.6064,42.5816,42.5899,36945.0
2018-11-07 10:30:00,51.52,51.52,51.51,51.52,79306.0,42.5899,42.5899,42.5816,42.5899,79306.0
2018-11-07 11:00:00,51.52,51.54,51.51,51.53,61902.0,42.5899,42.6064,42.5816,42.5981,61902.0
2018-11-07 11:30:00,51.53,51.56,51.53,51.55,88855.0,42.5981,42.6229,42.5981,42.6147,88855.0
2018-11-07 12:00:00,51.56,51.56,51.55,51.56,105421.0,42.6229,42.6229,42.6147,42.6229,105421.0
2018-11-07 12:30:00,51.55,51.56,51.55,51.56,90680.0,42.6147,42.6229,42.6147,42.6229,90680.0
2018-11-07 13:00:00,51.56,51.56,51.52,51.54,31675.0,42.6229,42.6229,42.5899,42.6064,31675.0
2018-11-07 13:30:00,51.54,51.54,51.53,51.54,12351.0,42.6064,42.6064,42.5981,42.6064,12351.0
2018-11-07 14:00:00,51.54,51.54,51.52,51.54,29720.0,42.6064,42.6064,42.5899,42.6064,29720.0
2018-11-07 14:30:00,51.54,51.54,51.52,51.53,53014.0,42.6064,42.6064,42.5899,42.5981,53014.0
2018-11-07 15:00:00,51.53,51.54,51.52,51.52,38438.0,42.5981,42.6064,42.5899,42.5899,38438.0
2018-11-07 15:30:00,51.53,51.54,51.52,51.53,54860.0,42.5981,42.6064,42.5899,42.5981,54860.0
2018-11-08 09:30:00,51.51,51.53,51.51,51.52,36819.0,42.5816,42.5981,42.5816,42.5899,36819.0
2018-11-08 10:00:00,51.52,51.52,51.51,51.52,22918.0,42.5899,42.5899,42.5816,42.5899,22918.0
2018-11-08 10:30:00,51.52,51.52,51.5,51.5,19368.0,42.5899,42.5899,42.5733,42.5733,19368.0
2018-11-08 11:00:00,51.5,51.51,51.49,51.5,57919.0,42.5733,42.5816,42.5651,42.5733,57919.0
2018-11-08 11:30:00,51.49,51.51,51.49,51.5,55112.0,42.5651,42.5816,42.5651,42.5733,55112.0
2018-11-08 12:00:00,51.5,51.51,51.49,51.49,26700.0,42.5733,42.5816,42.5651,42.5651,26700.0
2018-11-08 12:30:00,51.49,51.5,51.49,51.5,22961.0,42.5651,42.5733,42.5651,42.5733,22961.0
2018-11-08 13:00:00,51.49,51.5,51.48,51.49,141104.0,42.5651,42.5733,42.5568,42.5651,141104.0
2018-11-08 13:30:00,51.49,51.51,51.48,51.5,35320.0,42.5651,42.5816,42.5568,42.5733,35320.0
2018-11-08 14:00:00,51.51,51.51,51.48,51.48,443106.0,42.5816,42.5816,42.5568,42.5568,443106.0
2018-11-08 14:30:00,51.48,51.49,51.47,51.49,61608.0,42.5568,42.5651,42.5485,42.5651,61608.0
2018-11-08 15:00:00,51.49,51.52,51.49,51.51,87701.0,42.5651,42.5899,42.5651,42.5816,87701.0
2018-11-08 15:30:00,51.5,51.51,51.5,51.51,61268.0,42.5733,42.5816,42.5733,42.5816,61268.0
2018-11-09 09:30:00,51.5,51.52,51.49,51.52,101077.0,42.5733,42.5899,42.5651,42.5899,101077.0
2018-11-09 10:00:00,51.5,51.51,51.49,51.5,19602.0,42.5733,42.5816,42.5651,42.5733,19602.0
2018-11-09 10:30:00,51.5,51.52,51.49,51.52,69654.0,42.5733,42.5899,42.5651,42.5899,69654.0
2018-11-09 11:00:00,51.52,51.53,51.51,51.52,110703.0,42.5899,42.5981,42.5816,42.5899,110703.0
2018-11-09 11:30:00,51.52,51.53,51.5,51.53,49972.0,42.5899,42.5981,42.5733,42.5981,49972.0
2018-11-09 12:00:00,51.53,51.54,51.52,51.53,16481.0,42.5981,42.6064,42.5899,42.5981,16481.0
2018-11-09 12:30:00,51.53,51.53,51.5,51.5,17933.0,42.5981,42.5981,42.5733,42.5733,17933.0
2018-11-09 13:00:00,51.5,51.51,51.49,51.51,34709.0,42.5733,42.5816,42.5651,42.5816,34709.0
2018-11-09 13:30:00,51.5,51.53,51.5,51.51,22723.0,42.5733,42.5981,42.5733,42.5816,22723.0
2018-11-09 14:00:00,51.52,51.52,51.5,51.51,35587.0,42.5899,42.5899,42.5733,42.5816,35587.0
2018-11-09 14:30:00,51.51,51.53,51.51,51.53,123304.0,42.5816,42.5981,42.5816,42.5981,123304.0
2018-11-09 15:00:00,51.53,51.53,51.52,51.52,24435.0,42.5981,42.5981,42.5899,42.5899,24435.0
2018-11-09 15:30:00,51.52,51.53,51.5,51.51,62984.0,42.5899,42.5981,42.5733,42.5816,62984.0
2018-11-12 09:30:00,51.51,51.55,51.51,51.52,23316.0,42.5816,42.6147,42.5816,42.5899,23316.0
2018-11-12 10:00:00,51.52,51.53,51.51,51.51,11396.0,42.5899,42.5981,42.5816,42.5816,11396.0
2018-11-12 10:30:00,51.52,51.52,51.5,51.51,50503.0,42.5899,42.5899,42.5733,42.5816,50503.0
2018-11-12 11:00:00,51.51,51.52,51.51,51.52,76380.0,42.5816,42.5899,42.5816,42.5899,76380.0
2018-11-12 11:30:00,51.52,51.52,51.5,51.5,28929.0,42.5899,42.5899,42.5733,42.5733,28929.0
2018-11-12 12:00:00,51.51,51.51,51.5,51.5,26353.0,42.5816,42.5816,42.5733,42.5733,26353.0
2018-11-12 12:30:00,51.5,51.51,51.5,51.5,34412.0,42.5733,42.5816,42.5733,42.5733,34412.0
2018-11-12 13:00:00,51.5,51.51,51.49,51.5,47013.0,42.5733,42.5816,42.5651,42.5733,47013.0
2018-11-12 13:30:00,51.49,51.5,51.49,51.5,20101.0,42.5651,42.5733,42.5651,42.5733,20101.0
2018-11-12 14:00:00,51.5,51.52,51.49,51.5,40786.0,42.5733,42.5899,42.5651,42.5733,40786.0
2018-11-12 14:30:00,51.51,51.51,51.5,51.51,24923.0,42.5816,42.5816,42.5733,42.5816,24923.0
2018-11-12 15:00:00,51.5,51.51,51.5,51.51,38389.0,42.5733,42.5816,42.5733,42.5816,38389.0
2018-11-12 15:30:00,51.51,51.53,51.5,51.52,79745.0,42.5816,42.5981,42.5733,42.5899,79745.0
2018-11-13 09:30:00,51.49,51.52,51.49,51.5,17633.0,42.5651,42.5899,42.5651,42.5733,17633.0
2018-11-13 10:00:00,51.51,51.53,51.5,51.52,30755.0,42.5816,42.5981,42.5733,42.5899,30755.0
2018-11-13 10:30:00,51.52,51.53,51.52,51.52,25304.0,42.5899,42.5981,42.5899,42.5899,25304.0
2018-11-13 11:00:00,51.53,51.53,51.51,51.52,14137.0,42.5981,42.5981,42.5816,42.5899,14137.0
2018-11-13 11:30:00,51.51,51.52,51.5,51.51,94145.0,42.5816,42.5899,42.5733,42.5816,94145.0
2018-11-13 12:00:00,51.51,51.51,51.49,51.51,28048.0,42.5816,42.5816,42.5651,42.5816,28048.0
2018-11-13 12:30:00,51.51,51.51,51.49,51.5,35469.0,42.5816,42.5816,42.5651,42.5733,35469.0
2018-11-13 13:00:00,51.51,51.51,51.5,51.51,14838.0,42.5816,42.5816,42.5733,42.5816,14838.0
2018-11-13 13:30:00,51.5,51.53,51.5,51.52,45421.0,42.5733,42.5981,42.5733,42.5899,45421.0
2018-11-13 14:00:00,51.51,51.52,51.51,51.52,24670.0,42.5816,42.5899,42.5816,42.5899,24670.0
2018-11-13 14:30:00,51.51,51.52,51.51,51.51,27695.0,42.5816,42.5899,42.5816,42.5816,27695.0
2018-11-13 15:00:00,51.52,51.52,51.51,51.52,42693.0,42.5899,42.5899,42.5816,42.5899,42693.0
2018-11-13 15:30:00,51.51,51.52,51.49,51.51,170978.0,42.5816,42.5899,42.5651,42.5816,170978.0
2018-11-14 09:30:00,51.49,51.5,51.47,51.49,33408.0,42.5651,42.5733,42.5485,42.5651,33408.0
2018-11-14 10:00:00,51.49,51.52,51.49,51.52,40405.0,42.5651,42.5899,42.5651,42.5899,40405.0
2018-11-14 10:30:00,51.52,51.52,51.5,51.51,24630.0,42.5899,42.5899,42.5733,42.5816,24630.0
2018-11-14 11:00:00,51.5,51.53,51.5,51.52,21082.0,42.5733,42.5981,42.5733,42.5899,21082.0
2018-11-14 11:30:00,51.52,51.53,51.52,51.53,10787.0,42.5899,42.5981,42.5899,42.5981,10787.0
2018-11-14 12:00:00,51.53,51.53,51.52,51.52,29969.0,42.5981,42.5981,42.5899,42.5899,29969.0
2018-11-14 12:30:00,51.53,51.53,51.52,51.53,15162.0,42.5981,42.5981,42.5899,42.5981,15162.0
2018-11-14 13:00:00,51.52,51.54,51.52,51.54,34806.0,42.5899,42.6064,42.5899,42.6064,34806.0
2018-11-14 13:30:00,51.54,51.56,51.53,51.55,44505.0,42.6064,42.6229,42.5981,42.6147,44505.0
2018-11-14 14:00:00,51.56,51.56,51.52,51.53,47678.0,42.6229,42.6229,42.5899,42.5981,47678.0
2018-11-14 14:30:00,51.52,51.53,51.52,51.52,30178.0,42.5899,42.5981,42.5899,42.5899,30178.0
2018-11-14 15:00:00,51.52,51.55,51.51,51.52,205152.0,42.5899,42.6147,42.5816,42.5899,205152.0
2018-11-14 15:30:00,51.52,51.52,51.5,51.52,59285.0,42.5899,42.5899,42.5733,42.5899,59285.0
2018-11-15 09:30:00,51.5,51.54,51.5,51.54,141262.0,42.5733,42.6064,42.5733,42.6064,141262.0
2018-11-15 10:00:00,51.54,51.55,51.53,51.55,95732.0,42.6064,42.6147,42.5981,42.6147,95732.0
2018-11-15 10:30:00,51.54,51.56,51.51,51.51,249745.0,42.6064,42.6229,42.5816,42.5816,249745.0
2018-11-15 11:00:00,51.51,51.52,51.5,51.51,31135.0,42.5816,42.5899,42.5733,42.5816,31135.0
2018-11-15 11:30:00,51.51,51.52,51.49,51.52,27086.0,42.5816,42.5899,42.5651,42.5899,27086.0
2018-11-15 12:00:00,51.52,51.53,51.51,51.51,62536.0,42.5899,42.5981,42.5816,42.5816,62536.0
2018-11-15 12:30:00,51.52,51.52,51.51,51.51,21750.0,42.5899,42.5899,42.5816,42.5816,21750.0
2018-11-15 13:00:00,51.52,51.54,51.51,51.53,31606.0,42.5899,42.6064,42.5816,42.5981,31606.0
2018-11-15 13:30:00,51.53,51.53,51.49,51.53,112858.0,42.5981,42.5981,42.5651,42.5981,112858.0
2018-11-15 14:00:00,51.53,51.53,51.51,51.53,56388.0,42.5981,42.5981,42.5816,42.5981,56388.0
2018-11-15 14:30:00,51.53,51.53,51.5,51.52,31564.0,42.5981,42.5981,42.5733,42.5899,31564.0
2018-11-15 15:00:00,51.51,51.54,51.51,51.53,38316.0,42.5816,42.6064,42.5816,42.5981,38316.0
2018-11-15 15:30:00,51.53,51.54,51.52,51.52,84555.0,42.5981,42.6064,42.5899,42.5899,84555.0
2018-11-16 09:30:00,51.56,51.6,51.56,51.58,95363.0,42.6229,42.656,42.6229,42.6395,95363.0
2018-11-16 10:00:00,51.58,51.58,51.57,51.57,26999.0,42.6395,42.6395,42.6312,42.6312,26999.0
2018-11-16 10:30:00,51.57,51.58,51.56,51.56,15901.0,42.6312,42.6395,42.6229,42.6229,15901.0
2018-11-16 11:00:00,51.57,51.58,51.56,51.57,54999.0,42.6312,42.6395,42.6229,42.6312,54999.0
2018-11-16 11:30:00,51.57,51.57,51.56,51.56,26849.0,42.6312,42.6312,42.6229,42.6229,26849.0
2018-11-16 12:00:00,51.56,51.57,51.55,51.57,23050.0,42.6229,42.6312,42.6147,42.6312,23050.0
2018-11-16 12:30:00,51.56,51.57,51.54,51.55,23119.0,42.6229,42.6312,42.6064,42.6147,23119.0
2018-11-16 13:00:00,51.55,51.55,51.53,51.55,28830.0,42.6147,42.6147,42.5981,42.6147,28830.0
2018-11-16 13:30:00,51.56,51.56,51.55,51.56,21529.0,42.6229,42.6229,42.6147,42.6229,21529.0
2018-11-16 14:00:00,51.55,51.57,51.55,51.56,23487.0,42.6147,42.6312,42.6147,42.6229,23487.0
2018-11-16 14:30:00,51.56,51.59,51.56,51.58,27065.0,42.6229,42.6477,42.6229,42.6395,27065.0
2018-11-16 15:00:00,51.57,51.58,51.56,51.57,34766.0,42.6312,42.6395,42.6229,42.6312,34766.0
2018-11-16 15:30:00,51.58,51.58,51.55,51.58,198255.0,42.6395,42.6395,42.6147,42.6395,198255.0
2018-11-19 09:30:00,51.54,51.58,51.54,51.56,71533.0,42.6064,42.6395,42.6064,42.6229,71533.0
2018-11-19 10:00:00,51.55,51.56,51.54,51.55,28627.0,42.6147,42.6229,42.6064,42.6147,28627.0
2018-11-19 10:30:00,51.55,51.56,51.55,51.55,16938.0,42.6147,42.6229,42.6147,42.6147,16938.0
2018-11-19 11:00:00,51.56,51.58,51.55,51.57,38499.0,42.6229,42.6395,42.6147,42.6312,38499.0
2018-11-19 11:30:00,51.57,51.57,51.56,51.57,32562.0,42.6312,42.6312,42.6229,42.6312,32562.0
2018-11-19 12:00:00,51.57,51.57,51.56,51.57,16104.0,42.6312,42.6312,42.6229,42.6312,16104.0
2018-11-19 12:30:00,51.56,51.58,51.56,51.58,21556.0,42.6229,42.6395,42.6229,42.6395,21556.0
2018-11-19 13:00:00,51.58,51.58,51.56,51.56,50865.0,42.6395,42.6395,42.6229,42.6229,50865.0
2018-11-19 13:30:00,51.57,51.57,51.54,51.55,101487.0,42.6312,42.6312,42.6064,42.6147,101487.0
2018-11-19 14:00:00,51.55,51.56,51.53,51.54,31686.0,42.6147,42.6229,42.5981,42.6064,31686.0
2018-11-19 14:30:00,51.54,51.56,51.53,51.55,27680.0,42.6064,42.6229,42.5981,42.6147,27680.0
2018-11-19 15:00:00,51.55,51.56,51.54,51.54,175991.0,42.6147,42.6229,42.6064,42.6064,175991.0
2018-11-19 15:30:00,51.55,51.56,51.52,51.54,150913.0,42.6147,42.6229,42.5899,42.6064,150913.0
2018-11-20 09:30:00,51.51,51.53,51.49,51.52,56471.0,42.5816,42.5981,42.5651,42.5899,56471.0
2018-11-20 10:00:00,51.52,51.53,51.52,51.53,28581.0,42.5899,42.5981,42.5899,42.5981,28581.0
2018-11-20 10:30:00,51.52,51.53,51.52,51.52,35222.0,42.5899,42.5981,42.5899,42.5899,35222.0
2018-11-20 11:00:00,51.53,51.54,51.51,51.53,103928.0,42.5981,42.6064,42.5816,42.5981,103928.0
2018-11-20 11:30:00,51.53,51.54,51.51,51.51,65279.0,42.5981,42.6064,42.5816,42.5816,65279.0
2018-11-20 12:00:00,51.52,51.52,51.51,51.51,54377.0,42.5899,42.5899,42.5816,42.5816,54377.0
2018-11-20 12:30:00,51.51,51.52,51.51,51.51,31681.0,42.5816,42.5899,42.5816,42.5816,31681.0
2018-11-20 13:00:00,51.51,51.54,51.51,51.53,107126.0,42.5816,42.6064,42.5816,42.5981,107126.0
2018-11-20 13:30:00,51.54,51.55,51.52,51.55,37458.0,42.6064,42.6147,42.5899,42.6147,37458.0
2018-11-20 14:00:00,51.54,51.55,51.51,51.53,63149.0,42.6064,42.6147,42.5816,42.5981,63149.0
2018-11-20 14:30:00,51.54,51.55,51.52,51.54,51587.0,42.6064,42.6147,42.5899,42.6064,51587.0
2018-11-20 15:00:00,51.54,51.55,51.5,51.51,79999.0,42.6064,42.6147,42.5733,42.5816,79999.0
2018-11-20 15:30:00,51.5,51.53,51.5,51.52,113464.0,42.5733,42.5981,42.5733,42.5899,113464.0
2018-11-21 09:30:00,51.51,51.58,51.5,51.56,177569.0,42.5816,42.6395,42.5733,42.6229,177569.0
2018-11-21 10:00:00,51.55,51.56,51.54,51.54,22948.0,42.6147,42.6229,42.6064,42.6064,22948.0
2018-11-21 10:30:00,51.55,51.56,51.54,51.55,36838.0,42.6147,42.6229,42.6064,42.6147,36838.0
2018-11-21 11:00:00,51.56,51.56,51.55,51.56,39040.0,42.6229,42.6229,42.6147,42.6229,39040.0
2018-11-21 11:30:00,51.55,51.57,51.55,51.55,37647.0,42.6147,42.6312,42.6147,42.6147,37647.0
2018-11-21 12:00:00,51.56,51.56,51.55,51.56,13530.0,42.6229,42.6229,42.6147,42.6229,13530.0
2018-11-21 12:30:00,51.56,51.56,51.55,51.55,15668.0,42.6229,42.6229,42.6147,42.6147,15668.0
2018-11-21 13:00:00,51.55,51.57,51.55,51.56,97564.0,42.6147,42.6312,42.6147,42.6229,97564.0
2018-11-21 13:30:00,51.56,51.57,51.55,51.56,18528.0,42.6229,42.6312,42.6147,42.6229,18528.0
2018-11-21 14:00:00,51.55,51.57,51.55,51.55,43270.0,42.6147,42.6312,42.6147,42.6147,43270.0
2018-11-21 14:30:00,51.55,51.57,51.55,51.57,43292.0,42.6147,42.6312,42.6147,42.6312,43292.0
2018-11-21 15:00:00,51.57,51.57,51.55,51.56,94106.0,42.6312,42.6312,42.6147,42.6229,94106.0
2018-11-21 15:30:00,51.55,51.58,51.55,51.57,136780.0,42.6147,42.6395,42.6147,42.6312,136780.0
2018-11-23 09:30:00,51.6,51.6,51.56,51.57,20706.0,42.656,42.656,42.6229,42.6312,20706.0
2018-11-23 10:00:00,51.57,51.58,51.56,51.58,45691.0,42.6312,42.6395,42.6229,42.6395,45691.0
2018-11-23 10:30:00,51.58,51.59,51.56,51.56,53893.0,42.6395,42.6477,42.6229,42.6229,53893.0
2018-11-23 11:00:00,51.57,51.58,51.57,51.58,22727.0,42.6312,42.6395,42.6312,42.6395,22727.0
2018-11-23 11:30:00,51.57,51.58,51.57,51.57,14775.0,42.6312,42.6395,42.6312,42.6312,14775.0
2018-11-23 12:00:00,51.57,51.58,51.56,51.57,45513.0,42.6312,42.6395,42.6229,42.6312,45513.0
2018-11-23 12:30:00,51.57,51.58,51.56,51.57,72730.0,42.6312,42.6395,42.6229,42.6312,72730.0
2018-11-26 09:30:00,51.52,51.56,51.52,51.55,40782.0,42.5899,42.6229,42.5899,42.6147,40782.0
2018-11-26 10:00:00,51.55,51.55,51.54,51.55,14180.0,42.6147,42.6147,42.6064,42.6147,14180.0
2018-11-26 10:30:00,51.55,51.55,51.54,51.54,21570.0,42.6147,42.6147,42.6064,42.6064,21570.0
2018-11-26 11:00:00,51.54,51.55,51.52,51.53,18864.0,42.6064,42.6147,42.5899,42.5981,18864.0
2018-11-26 11:30:00,51.53,51.55,51.53,51.54,10710.0,42.5981,42.6147,42.5981,42.6064,10710.0
2018-11-26 12:00:00,51.54,51.54,51.53,51.54,10173.0,42.6064,42.6064,42.5981,42.6064,10173.0
2018-11-26 12:30:00,51.54,51.54,51.52,51.53,27845.0,42.6064,42.6064,42.5899,42.5981,27845.0
2018-11-26 13:00:00,51.53,51.53,51.52,51.52,11191.0,42.5981,42.5981,42.5899,42.5899,11191.0
2018-11-26 13:30:00,51.52,51.53,51.51,51.51,21350.0,42.5899,42.5981,42.5816,42.5816,21350.0
2018-11-26 14:00:00,51.51,51.53,51.51,51.52,33606.0,42.5816,42.5981,42.5816,42.5899,33606.0
2018-11-26 14:30:00,51.53,51.53,51.52,51.53,25919.0,42.5981,42.5981,42.5899,42.5981,25919.0
2018-11-26 15:00:00,51.53,51.55,51.52,51.55,140274.0,42.5981,42.6147,42.5899,42.6147,140274.0
2018-11-26 15:30:00,51.55,51.55,51.53,51.55,99638.0,42.6147,42.6147,42.5981,42.6147,99638.0
2018-11-27 09:30:00,51.51,51.53,51.5,51.52,80812.0,42.5816,42.5981,42.5733,42.5899,80812.0
2018-11-27 10:00:00,51.51,51.52,51.51,51.51,26750.0,42.5816,42.5899,42.5816,42.5816,26750.0
2018-11-27 10:30:00,51.51,51.52,51.5,51.51,13831.0,42.5816,42.5899,42.5733,42.5816,13831.0
2018-11-27 11:00:00,51.5,51.51,51.5,51.5,56573.0,42.5733,42.5816,42.5733,42.5733,56573.0
2018-11-27 11:30:00,51.5,51.51,51.5,51.51,17196.0,42.5733,42.5816,42.5733,42.5816,17196.0
2018-11-27 12:00:00,51.51,51.51,51.5,51.51,44627.0,42.5816,42.5816,42.5733,42.5816,44627.0
2018-11-27 12:30:00,51.51,51.51,51.5,51.5,21737.0,42.5816,42.5816,42.5733,42.5733,21737.0
2018-11-27 13:00:00,51.5,51.52,51.5,51.52,33069.0,42.5733,42.5899,42.5733,42.5899,33069.0
2018-11-27 13:30:00,51.51,51.52,51.51,51.51,47064.0,42.5816,42.5899,42.5816,42.5816,47064.0
2018-11-27 14:00:00,51.52,51.52,51.51,51.51,30281.0,42.5899,42.5899,42.5816,42.5816,30281.0
2018-11-27 14:30:00,51.52,51.52,51.51,51.51,36553.0,42.5899,42.5899,42.5816,42.5816,36553.0
2018-11-27 15:00:00,51.52,51.53,51.49,51.5,123323.0,42.5899,42.5981,42.5651,42.5733,123323.0
2018-11-27 15:30:00,51.5,51.52,51.49,51.5,58715.0,42.5733,42.5899,42.5651,42.5733,58715.0
2018-11-28 09:30:00,51.54,51.54,51.49,51.49,56163.0,42.6064,42.6064,42.5651,42.5651,56163.0
2018-11-28 10:00:00,51.5,51.5,51.48,51.48,38950.0,42.5733,42.5733,42.5568,42.5568,38950.0
2018-11-28 10:30:00,51.49,51.49,51.46,51.47,445146.0,42.5651,42.5651,42.5403,42.5485,445146.0
2018-11-28 11:00:00,51.47,51.48,51.45,51.47,569621.0,42.5485,42.5568,42.532,42.5485,569621.0
2018-11-28 11:30:00,51.47,51.47,51.46,51.47,115108.0,42.5485,42.5485,42.5403,42.5485,115108.0
2018-11-28 12:00:00,51.47,51.52,51.46,51.51,156754.0,42.5485,42.5899,42.5403,42.5816,156754.0
2018-11-28 12:30:00,51.5,51.51,51.49,51.5,61372.0,42.5733,42.5816,42.5651,42.5733,61372.0
2018-11-28 13:00:00,51.49,51.53,51.49,51.53,159289.0,42.5651,42.5981,42.5651,42.5981,159289.0
2018-11-28 13:30:00,51.53,51.55,51.52,51.55,104045.0,42.5981,42.6147,42.5899,42.6147,104045.0
2018-11-28 14:00:00,51.55,51.57,51.54,51.57,135196.0,42.6147,42.6312,42.6064,42.6312,135196.0
2018-11-28 14:30:00,51.57,51.58,51.56,51.57,76553.0,42.6312,42.6395,42.6229,42.6312,76553.0
2018-11-28 15:00:00,51.58,51.58,51.55,51.57,123546.0,42.6395,42.6395,42.6147,42.6312,123546.0
2018-11-28 15:30:00,51.57,51.58,51.53,51.55,114713.0,42.6312,42.6395,42.5981,42.6147,114713.0
2018-11-29 09:30:00,51.58,51.59,51.55,51.59,1594990.0,42.6395,42.6477,42.6147,42.6477,1594990.0
2018-11-29 10:00:00,51.59,51.59,51.56,51.58,227903.0,42.6477,42.6477,42.6229,42.6395,227903.0
2018-11-29 10:30:00,51.58,51.58,51.57,51.58,152857.0,42.6395,42.6395,42.6312,42.6395,152857.0
2018-11-29 11:00:00,51.58,51.58,51.57,51.58,200098.0,42.6395,42.6395,42.6312,42.6395,200098.0
2018-11-29 11:30:00,51.58,51.59,51.57,51.57,227250.0,42.6395,42.6477,42.6312,42.6312,227250.0
2018-11-29 12:00:00,51.57,51.58,51.57,51.57,24483.0,42.6312,42.6395,42.6312,42.6312,24483.0
2018-11-29 12:30:00,51.57,51.59,51.57,51.57,116934.0,42.6312,42.6477,42.6312,42.6312,116934.0
2018-11-29 13:00:00,51.57,51.58,51.57,51.58,33577.0,42.6312,42.6395,42.6312,42.6395,33577.0
2018-11-29 13:30:00,51.58,51.58,51.55,51.55,170273.0,42.6395,42.6395,42.6147,42.6147,170273.0
2018-11-29 14:00:00,51.56,51.58,51.55,51.57,41245.0,42.6229,42.6395,42.6147,42.6312,41245.0
2018-11-29 14:30:00,51.57,51.58,51.56,51.58,104357.0,42.6312,42.6395,42.6229,42.6395,104357.0
2018-11-29 15:00:00,51.58,51.58,51.56,51.57,81855.0,42.6395,42.6395,42.6229,42.6312,81855.0
2018-11-29 15:30:00,51.58,51.58,51.56,51.58,118496.0,42.6395,42.6395,42.6229,42.6395,118496.0
2018-11-30 09:30:00,51.54,51.57,51.52,51.52,77571.0,42.6064,42.6312,42.5899,42.5899,77571.0
2018-11-30 10:00:00,51.53,51.54,51.52,51.53,25382.0,42.5981,42.6064,42.5899,42.5981,25382.0
2018-11-30 10:30:00,51.53,51.55,51.51,51.55,39233.0,42.5981,42.6147,42.5816,42.6147,39233.0
2018-11-30 11:00:00,51.55,51.56,51.53,51.55,36690.0,42.6147,42.6229,42.5981,42.6147,36690.0
2018-11-30 11:30:00,51.55,51.55,51.52,51.54,97722.0,42.6147,42.6147,42.5899,42.6064,97722.0
2018-11-30 12:00:00,51.54,51.55,51.53,51.55,49216.0,42.6064,42.6147,42.5981,42.6147,49216.0
2018-11-30 12:30:00,51.55,51.55,51.53,51.53,29837.0,42.6147,42.6147,42.5981,42.5981,29837.0
2018-11-30 13:00:00,51.54,51.54,51.53,51.54,24466.0,42.6064,42.6064,42.5981,42.6064,24466.0
2018-11-30 13:30:00,51.54,51.54,51.5,51.53,50751.0,42.6064,42.6064,42.5733,42.5981,50751.0
2018-11-30 14:00:00,51.52,51.53,51.51,51.52,19056.0,42.5899,42.5981,42.5816,42.5899,19056.0
2018-11-30 14:30:00,51.51,51.52,51.5,51.51,61592.0,42.5816,42.5899,42.5733,42.5816,61592.0
2018-11-30 15:00:00,51.51,51.56,51.5,51.52,74071.0,42.5816,42.6229,42.5733,42.5899,74071.0
2018-11-30 15:30:00,51.52,51.56,51.51,51.56,72754.0,42.5899,42.6229,42.5816,42.6229,72754.0
2018-12-03 09:30:00,51.41,51.44,51.4,51.42,61268.0,42.6095,42.6343,42.6012,42.6178,61268.0
2018-12-03 10:00:00,51.41,51.42,51.39,51.39,37212.0,42.6095,42.6178,42.5929,42.5929,37212.0
2018-12-03 10:30:00,51.4,51.4,51.38,51.4,101466.0,42.6012,42.6012,42.5846,42.6012,101466.0
2018-12-03 11:00:00,51.4,51.42,51.39,51.42,130762.0,42.6012,42.6178,42.5929,42.6178,130762.0
2018-12-03 11:30:00,51.42,51.42,51.4,51.4,119011.0,42.6178,42.6178,42.6012,42.6012,119011.0
2018-12-03 12:00:00,51.41,51.43,51.4,51.43,132309.0,42.6095,42.6261,42.6012,42.6261,132309.0
2018-12-03 12:30:00,51.43,51.44,51.42,51.42,216561.0,42.6261,42.6343,42.6178,42.6178,216561.0
2018-12-03 13:00:00,51.42,51.43,51.41,51.42,25206.0,42.6178,42.6261,42.6095,42.6178,25206.0
2018-12-03 13:30:00,51.41,51.42,51.4,51.41,34444.0,42.6095,42.6178,42.6012,42.6095,34444.0
2018-12-03 14:00:00,51.42,51.43,51.41,51.42,100280.0,42.6178,42.6261,42.6095,42.6178,100280.0
2018-12-03 14:30:00,51.41,51.42,51.41,51.41,1349401.0,42.6095,42.6178,42.6095,42.6095,1349401.0
2018-12-03 15:00:00,51.41,51.43,51.41,51.43,65635.0,42.6095,42.6261,42.6095,42.6261,65635.0
2018-12-03 15:30:00,51.43,51.44,51.42,51.43,118723.0,42.6261,42.6343,42.6178,42.6261,118723.0
2018-12-04 09:30:00,51.39,51.4,51.38,51.38,52978.0,42.5929,42.6012,42.5846,42.5846,52978.0
2018-12-04 10:00:00,51.39,51.39,51.38,51.39,49215.0,42.5929,42.5929,42.5846,42.5929,49215.0
2018-12-04 10:30:00,51.39,51.39,51.36,51.37,47097.0,42.5929,42.5929,42.568,42.5763,47097.0
2018-12-04 11:00:00,51.38,51.39,51.37,51.38,94186.0,42.5846,42.5929,42.5763,42.5846,94186.0
2018-12-04 11:30:00,51.39,51.4,51.38,51.4,94586.0,42.5929,42.6012,42.5846,42.6012,94586.0
2018-12-04 12:00:00,51.4,51.4,51.37,51.39,64133.0,42.6012,42.6012,42.5763,42.5929,64133.0
2018-12-04 12:30:00,51.38,51.39,51.38,51.39,47896.0,42.5846,42.5929,42.5846,42.5929,47896.0
2018-12-04 13:00:00,51.38,51.4,51.38,51.39,34188.0,42.5846,42.6012,42.5846,42.5929,34188.0
2018-12-04 13:30:00,51.4,51.4,51.38,51.39,20348.0,42.6012,42.6012,42.5846,42.5929,20348.0
2018-12-04 14:00:00,51.39,51.39,51.36,51.37,56729.0,42.5929,42.5929,42.568,42.5763,56729.0
2018-12-04 14:30:00,51.37,51.38,51.35,51.37,43300.0,42.5763,42.5846,42.5598,42.5763,43300.0
2018-12-04 15:00:00,51.37,51.39,51.36,51.39,66086.0,42.5763,42.5929,42.568,42.5929,66086.0
2018-12-04 15:30:00,51.38,51.39,51.32,51.36,247255.0,42.5846,42.5929,42.5349,42.568,247255.0
2018-12-06 09:30:00,51.39,51.45,51.38,51.43,215218.0,42.5929,42.6426,42.5846,42.6261,215218.0
2018-12-06 10:00:00,51.44,51.44,51.42,51.43,64498.0,42.6343,42.6343,42.6178,42.6261,64498.0
2018-12-06 10:30:00,51.43,51.43,51.4,51.41,276215.0,42.6261,42.6261,42.6012,42.6095,276215.0
2018-12-06 11:00:00,51.41,51.42,51.4,51.4,78035.0,42.6095,42.6178,42.6012,42.6012,78035.0
2018-12-06 11:30:00,51.4,51.41,51.36,51.37,2073751.0,42.6012,42.6095,42.568,42.5763,2073751.0
2018-12-06 12:00:00,51.37,51.37,51.36,51.37,101739.0,42.5763,42.5763,42.568,42.5763,101739.0
2018-12-06 12:30:00,51.37,51.38,51.36,51.37,37074.0,42.5763,42.5846,42.568,42.5763,37074.0
2018-12-06 13:00:00,51.38,51.38,51.37,51.38,35166.0,42.5846,42.5846,42.5763,42.5846,35166.0
2018-12-06 13:30:00,51.38,51.38,51.37,51.38,48582.0,42.5846,42.5846,42.5763,42.5846,48582.0
2018-12-06 14:00:00,51.38,51.39,51.37,51.38,88999.0,42.5846,42.5929,42.5763,42.5846,88999.0
2018-12-06 14:30:00,51.37,51.39,51.37,51.39,119134.0,42.5763,42.5929,42.5763,42.5929,119134.0
2018-12-06 15:00:00,51.38,51.4,51.37,51.39,152402.0,42.5846,42.6012,42.5763,42.5929,152402.0
2018-12-06 15:30:00,51.39,51.42,51.38,51.39,177631.0,42.5929,42.6178,42.5846,42.5929,177631.0
2018-12-07 09:30:00,51.39,51.43,51.39,51.42,107633.0,42.5929,42.6261,42.5929,42.6178,107633.0
2018-12-07 10:00:00,51.42,51.44,51.41,51.43,76171.0,42.6178,42.6343,42.6095,42.6261,76171.0
2018-12-07 10:30:00,51.44,51.44,51.43,51.44,113623.0,42.6343,42.6343,42.6261,42.6343,113623.0
2018-12-07 11:00:00,51.43,51.46,51.43,51.46,119133.0,42.6261,42.6509,42.6261,42.6509,119133.0
2018-12-07 11:30:00,51.45,51.47,51.45,51.46,116586.0,42.6426,42.6592,42.6426,42.6509,116586.0
2018-12-07 12:00:00,51.47,51.48,51.44,51.48,145851.0,42.6592,42.6675,42.6343,42.6675,145851.0
2018-12-07 12:30:00,51.48,51.48,51.47,51.48,76105.0,42.6675,42.6675,42.6592,42.6675,76105.0
2018-12-07 13:00:00,51.48,51.49,51.46,51.49,127735.0,42.6675,42.6758,42.6509,42.6758,127735.0
2018-12-07 13:30:00,51.49,51.49,51.45,51.46,59637.0,42.6758,42.6758,42.6426,42.6509,59637.0
2018-12-07 14:00:00,51.46,51.51,51.45,51.51,170729.0,42.6509,42.6924,42.6426,42.6924,170729.0
2018-12-07 14:30:00,51.5,51.51,51.48,51.51,165247.0,42.6841,42.6924,42.6675,42.6924,165247.0
2018-12-07 15:00:00,51.51,51.53,51.5,51.51,183382.0,42.6924,42.7089,42.6841,42.6924,183382.0
2018-12-07 15:30:00,51.5,51.52,51.48,51.5,126341.0,42.6841,42.7007,42.6675,42.6841,126341.0
2018-12-10 09:30:00,51.51,51.51,51.46,51.47,51542.0,42.6924,42.6924,42.6509,42.6592,51542.0
2018-12-10 10:00:00,51.48,51.48,51.45,51.46,42951.0,42.6675,42.6675,42.6426,42.6509,42951.0
2018-12-10 10:30:00,51.46,51.47,51.45,51.46,44440.0,42.6509,42.6592,42.6426,42.6509,44440.0
2018-12-10 11:00:00,51.46,51.48,51.46,51.48,59009.0,42.6509,42.6675,42.6509,42.6675,59009.0
2018-12-10 11:30:00,51.48,51.48,51.46,51.47,28302.0,42.6675,42.6675,42.6509,42.6592,28302.0
2018-12-10 12:00:00,51.47,51.47,51.45,51.45,39896.0,42.6592,42.6592,42.6426,42.6426,39896.0
2018-12-10 12:30:00,51.45,51.47,51.45,51.47,137921.0,42.6426,42.6592,42.6426,42.6592,137921.0
2018-12-10 13:00:00,51.46,51.47,51.46,51.46,15252.0,42.6509,42.6592,42.6509,42.6509,15252.0
2018-12-10 13:30:00,51.47,51.47,51.46,51.47,35803.0,42.6592,42.6592,42.6509,42.6592,35803.0
2018-12-10 14:00:00,51.47,51.49,51.46,51.48,55151.0,42.6592,42.6758,42.6509,42.6675,55151.0
2018-12-10 14:30:00,51.49,51.49,51.47,51.47,92158.0,42.6758,42.6758,42.6592,42.6592,92158.0
2018-12-10 15:00:00,51.48,51.48,51.45,51.46,410289.0,42.6675,42.6675,42.6426,42.6509,410289.0
2018-12-10 15:30:00,51.46,51.46,51.44,51.45,264691.0,42.6509,42.6509,42.6343,42.6426,264691.0
2018-12-11 09:30:00,51.43,51.46,51.43,51.44,122178.0,42.6261,42.6509,42.6261,42.6343,122178.0
2018-12-11 10:00:00,51.45,51.45,51.44,51.44,34605.0,42.6426,42.6426,42.6343,42.6343,34605.0
2018-12-11 10:30:00,51.45,51.45,51.43,51.44,26611.0,42.6426,42.6426,42.6261,42.6343,26611.0
2018-12-11 11:00:00,51.45,51.46,51.44,51.45,113034.0,42.6426,42.6509,42.6343,42.6426,113034.0
2018-12-11 11:30:00,51.44,51.46,51.44,51.46,39131.0,42.6343,42.6509,42.6343,42.6509,39131.0
2018-12-11 12:00:00,51.45,51.48,51.45,51.48,103268.0,42.6426,42.6675,42.6426,42.6675,103268.0
2018-12-11 12:30:00,51.47,51.48,51.46,51.47,18928.0,42.6592,42.6675,42.6509,42.6592,18928.0
2018-12-11 13:00:00,51.47,51.47,51.43,51.44,86577.0,42.6592,42.6592,42.6261,42.6343,86577.0
2018-12-11 13:30:00,51.44,51.45,51.43,51.45,166185.0,42.6343,42.6426,42.6261,42.6426,166185.0
2018-12-11 14:00:00,51.45,51.47,51.44,51.46,107322.0,42.6426,42.6592,42.6343,42.6509,107322.0
2018-12-11 14:30:00,51.47,51.47,51.43,51.45,62918.0,42.6592,42.6592,42.6261,42.6426,62918.0
2018-12-11 15:00:00,51.45,51.46,51.44,51.45,51527.0,42.6426,42.6509,42.6343,42.6426,51527.0
2018-12-11 15:30:00,51.44,51.46,51.44,51.44,111614.0,42.6343,42.6509,42.6343,42.6343,111614.0
2018-12-12 09:30:00,51.44,51.48,51.44,51.47,87453.0,42.6343,42.6675,42.6343,42.6592,87453.0
2018-12-12 10:00:00,51.47,51.49,51.47,51.47,28739.0,42.6592,42.6758,42.6592,42.6592,28739.0
2018-12-12 10:30:00,51.47,51.48,51.47,51.47,41246.0,42.6592,42.6675,42.6592,42.6592,41246.0
2018-12-12 11:00:00,51.47,51.49,51.47,51.47,43041.0,42.6592,42.6758,42.6592,42.6592,43041.0
2018-12-12 11:30:00,51.48,51.49,51.46,51.46,214662.0,42.6675,42.6758,42.6509,42.6509,214662.0
2018-12-12 12:00:00,51.46,51.49,51.46,51.47,38365.0,42.6509,42.6758,42.6509,42.6592,38365.0
2018-12-12 12:30:00,51.46,51.47,51.45,51.45,34974.0,42.6509,42.6592,42.6426,42.6426,34974.0
2018-12-12 13:00:00,51.45,51.46,51.45,51.45,31809.0,42.6426,42.6509,42.6426,42.6426,31809.0
2018-12-12 13:30:00,51.46,51.46,51.45,51.45,34953.0,42.6509,42.6509,42.6426,42.6426,34953.0
2018-12-12 14:00:00,51.46,51.46,51.45,51.46,61253.0,42.6509,42.6509,42.6426,42.6509,61253.0
2018-12-12 14:30:00,51.46,51.46,51.45,51.45,55616.0,42.6509,42.6509,42.6426,42.6426,55616.0
2018-12-12 15:00:00,51.45,51.46,51.43,51.44,103068.0,42.6426,42.6509,42.6261,42.6343,103068.0
2018-12-12 15:30:00,51.43,51.45,51.42,51.44,111770.0,42.6261,42.6426,42.6178,42.6343,111770.0
2018-12-13 09:30:00,51.46,51.53,51.46,51.52,75530.0,42.6509,42.7089,42.6509,42.7007,75530.0
2018-12-13 10:00:00,51.51,51.53,51.5,51.5,41511.0,42.6924,42.7089,42.6841,42.6841,41511.0
2018-12-13 10:30:00,51.52,51.53,51.51,51.53,49345.0,42.7007,42.7089,42.6924,42.7089,49345.0
2018-12-13 11:00:00,51.53,51.53,51.52,51.53,32353.0,42.7089,42.7089,42.7007,42.7089,32353.0
2018-12-13 11:30:00,51.52,51.53,51.48,51.5,670797.0,42.7007,42.7089,42.6675,42.6841,670797.0
2018-12-13 12:00:00,51.5,51.53,51.49,51.52,47608.0,42.6841,42.7089,42.6758,42.7007,47608.0
2018-12-13 12:30:00,51.52,51.52,51.47,51.51,134551.0,42.7007,42.7007,42.6592,42.6924,134551.0
2018-12-13 13:00:00,51.51,51.52,51.5,51.51,302560.0,42.6924,42.7007,42.6841,42.6924,302560.0
2018-12-13 13:30:00,51.51,51.51,51.5,51.51,43460.0,42.6924,42.6924,42.6841,42.6924,43460.0
2018-12-13 14:00:00,51.51,51.51,51.5,51.51,27774.0,42.6924,42.6924,42.6841,42.6924,27774.0
2018-12-13 14:30:00,51.51,51.52,51.5,51.51,110297.0,42.6924,42.7007,42.6841,42.6924,110297.0
2018-12-13 15:00:00,51.51,51.52,51.49,51.51,41362.0,42.6924,42.7007,42.6758,42.6924,41362.0
2018-12-13 15:30:00,51.51,51.52,51.5,51.51,120864.0,42.6924,42.7007,42.6841,42.6924,120864.0
2018-12-14 09:30:00,51.56,51.56,51.53,51.54,43007.0,42.7338,42.7338,42.7089,42.7172,43007.0
2018-12-14 10:00:00,51.54,51.54,51.51,51.52,452399.0,42.7172,42.7172,42.6924,42.7007,452399.0
2018-12-14 10:30:00,51.53,51.54,51.51,51.53,78524.0,42.7089,42.7172,42.6924,42.7089,78524.0
2018-12-14 11:00:00,51.53,51.54,51.52,51.53,131899.0,42.7089,42.7172,42.7007,42.7089,131899.0
2018-12-14 11:30:00,51.53,51.53,51.52,51.53,79811.0,42.7089,42.7089,42.7007,42.7089,79811.0
2018-12-14 12:00:00,51.53,51.53,51.52,51.53,85724.0,42.7089,42.7089,42.7007,42.7089,85724.0
2018-12-14 12:30:00,51.53,51.54,51.52,51.53,69926.0,42.7089,42.7172,42.7007,42.7089,69926.0
2018-12-14 13:00:00,51.53,51.53,51.51,51.52,21177.0,42.7089,42.7089,42.6924,42.7007,21177.0
2018-12-14 13:30:00,51.52,51.52,51.51,51.52,53212.0,42.7007,42.7007,42.6924,42.7007,53212.0
2018-12-14 14:00:00,51.52,51.53,51.51,51.53,44506.0,42.7007,42.7089,42.6924,42.7089,44506.0
2018-12-14 14:30:00,51.53,51.53,51.52,51.52,29459.0,42.7089,42.7089,42.7007,42.7007,29459.0
2018-12-14 15:00:00,51.53,51.54,51.52,51.53,97614.0,42.7089,42.7172,42.7007,42.7089,97614.0
2018-12-14 15:30:00,51.54,51.54,51.52,51.53,101776.0,42.7172,42.7172,42.7007,42.7089,101776.0
2018-12-17 09:30:00,51.56,51.56,51.53,51.53,81529.0,42.7338,42.7338,42.7089,42.7089,81529.0
2018-12-17 10:00:00,51.54,51.56,51.54,51.54,82688.0,42.7172,42.7338,42.7172,42.7172,82688.0
2018-12-17 10:30:00,51.54,51.55,51.54,51.54,40947.0,42.7172,42.7255,42.7172,42.7172,40947.0
2018-12-17 11:00:00,51.54,51.55,51.54,51.55,27265.0,42.7172,42.7255,42.7172,42.7255,27265.0
2018-12-17 11:30:00,51.54,51.55,51.53,51.55,225803.0,42.7172,42.7255,42.7089,42.7255,225803.0
2018-12-17 12:00:00,51.54,51.55,51.54,51.55,44036.0,42.7172,42.7255,42.7172,42.7255,44036.0
2018-12-17 12:30:00,51.55,51.55,51.54,51.55,116284.0,42.7255,42.7255,42.7172,42.7255,116284.0
2018-12-17 13:00:00,51.54,51.56,51.54,51.55,65909.0,42.7172,42.7338,42.7172,42.7255,65909.0
2018-12-17 13:30:00,51.54,51.55,51.54,51.55,98086.0,42.7172,42.7255,42.7172,42.7255,98086.0
2018-12-17 14:00:00,51.55,51.55,51.54,51.55,68316.0,42.7255,42.7255,42.7172,42.7255,68316.0
2018-12-17 14:30:00,51.55,51.55,51.53,51.53,95523.0,42.7255,42.7255,42.7089,42.7089,95523.0
2018-12-17 15:00:00,51.54,51.6,51.53,51.57,105671.0,42.7172,42.767,42.7089,42.7421,105671.0
2018-12-17 15:30:00,51.57,51.58,51.54,51.55,124744.0,42.7421,42.7504,42.7172,42.7255,124744.0
2018-12-18 09:30:00,51.48,51.48,51.45,51.46,46023.0,42.7809,42.7809,42.756,42.7643,46023.0
2018-12-18 10:00:00,51.45,51.46,51.44,51.46,39027.0,42.756,42.7643,42.7477,42.7643,39027.0
2018-12-18 10:30:00,51.46,51.46,51.44,51.45,39778.0,42.7643,42.7643,42.7477,42.756,39778.0
2018-12-18 11:00:00,51.46,51.49,51.45,51.49,32089.0,42.7643,42.7892,42.756,42.7892,32089.0
2018-12-18 11:30:00,51.49,51.5,51.48,51.5,56183.0,42.7892,42.7975,42.7809,42.7975,56183.0
2018-12-18 12:00:00,51.49,51.5,51.47,51.48,37431.0,42.7892,42.7975,42.7726,42.7809,37431.0
2018-12-18 12:30:00,51.48,51.5,51.46,51.5,129837.0,42.7809,42.7975,42.7643,42.7975,129837.0
2018-12-18 13:00:00,51.49,51.5,51.49,51.5,48134.0,42.7892,42.7975,42.7892,42.7975,48134.0
2018-12-18 13:30:00,51.5,51.5,51.48,51.5,102748.0,42.7975,42.7975,42.7809,42.7975,102748.0
2018-12-18 14:00:00,51.49,51.51,51.49,51.51,72258.0,42.7892,42.8058,42.7892,42.8058,72258.0
2018-12-18 14:30:00,51.52,51.53,51.51,51.51,126267.0,42.8142,42.8225,42.8058,42.8058,126267.0
2018-12-18 15:00:00,51.51,51.53,51.48,51.51,453354.0,42.8058,42.8225,42.7809,42.8058,453354.0
2018-12-18 15:30:00,51.51,51.52,51.49,51.51,132342.0,42.8058,42.8142,42.7892,42.8058,132342.0
2018-12-19 09:30:00,51.52,51.52,51.49,51.52,210271.0,42.8142,42.8142,42.7892,42.8142,210271.0
2018-12-19 10:00:00,51.52,51.52,51.5,51.5,42129.0,42.8142,42.8142,42.7975,42.7975,42129.0
2018-12-19 10:30:00,51.51,51.51,51.48,51.5,61564.0,42.8058,42.8058,42.7809,42.7975,61564.0
2018-12-19 11:00:00,51.5,51.52,51.49,51.5,104318.0,42.7975,42.8142,42.7892,42.7975,104318.0
2018-12-19 11:30:00,51.5,51.51,51.5,51.51,61914.0,42.7975,42.8058,42.7975,42.8058,61914.0
2018-12-19 12:00:00,51.51,51.52,51.5,51.51,62073.0,42.8058,42.8142,42.7975,42.8058,62073.0
2018-12-19 12:30:00,51.51,51.53,51.5,51.52,114682.0,42.8058,42.8225,42.7975,42.8142,114682.0
2018-12-19 13:00:00,51.52,51.53,51.49,51.49,247858.0,42.8142,42.8225,42.7892,42.7892,247858.0
2018-12-19 13:30:00,51.5,51.5,51.48,51.48,74343.0,42.7975,42.7975,42.7809,42.7809,74343.0
2018-12-19 14:00:00,51.47,51.5,51.42,51.46,431163.0,42.7726,42.7975,42.731,42.7643,431163.0
2018-12-19 14:30:00,51.45,51.49,51.45,51.48,146606.0,42.756,42.7892,42.756,42.7809,146606.0
2018-12-19 15:00:00,51.48,51.5,51.47,51.48,93770.0,42.7809,42.7975,42.7726,42.7809,93770.0
2018-12-19 15:30:00,51.48,51.5,51.47,51.47,232721.0,42.7809,42.7975,42.7726,42.7726,232721.0
2018-12-20 09:30:00,51.51,51.51,51.46,51.47,116590.0,42.8058,42.8058,42.7643,42.7726,116590.0
2018-12-20 10:00:00,51.47,51.48,51.44,51.46,83385.0,42.7726,42.7809,42.7477,42.7643,83385.0
2018-12-20 10:30:00,51.46,51.47,51.44,51.44,60615.0,42.7643,42.7726,42.7477,42.7477,60615.0
2018-12-20 11:00:00,51.44,51.45,51.43,51.43,57797.0,42.7477,42.756,42.7394,42.7394,57797.0
2018-12-20 11:30:00,51.44,51.44,51.43,51.43,41649.0,42.7477,42.7477,42.7394,42.7394,41649.0
2018-12-20 12:00:00,51.43,51.44,51.4,51.41,65783.0,42.7394,42.7477,42.7144,42.7227,65783.0
2018-12-20 12:30:00,51.41,51.41,51.4,51.41,47090.0,42.7227,42.7227,42.7144,42.7227,47090.0
2018-12-20 13:00:00,51.41,51.42,51.4,51.41,118263.0,42.7227,42.731,42.7144,42.7227,118263.0
2018-12-20 13:30:00,51.41,51.42,51.41,51.41,135099.0,42.7227,42.731,42.7227,42.7227,135099.0
2018-12-20 14:00:00,51.42,51.44,51.41,51.44,129518.0,42.731,42.7477,42.7227,42.7477,129518.0
2018-12-20 14:30:00,51.43,51.44,51.41,51.41,175555.0,42.7394,42.7477,42.7227,42.7227,175555.0
2018-12-20 15:00:00,51.42,51.45,51.41,51.44,149512.0,42.731,42.756,42.7227,42.7477,149512.0
2018-12-20 15:30:00,51.43,51.46,51.42,51.45,162817.0,42.7394,42.7643,42.731,42.756,162817.0
2018-12-21 09:30:00,51.45,51.49,51.45,51.47,87588.0,42.756,42.7892,42.756,42.7726,87588.0
2018-12-21 10:00:00,51.46,51.48,51.46,51.47,146001.0,42.7643,42.7809,42.7643,42.7726,146001.0
2018-12-21 10:30:00,51.47,51.47,51.45,51.46,64439.0,42.7726,42.7726,42.756,42.7643,64439.0
2018-12-21 11:00:00,51.45,51.48,51.45,51.47,81201.0,42.756,42.7809,42.756,42.7726,81201.0
2018-12-21 11:30:00,51.47,51.48,51.45,51.47,84160.0,42.7726,42.7809,42.756,42.7726,84160.0
2018-12-21 12:00:00,51.47,51.49,51.46,51.46,46060.0,42.7726,42.7892,42.7643,42.7643,46060.0
2018-12-21 12:30:00,51.46,51.47,51.46,51.47,34526.0,42.7643,42.7726,42.7643,42.7726,34526.0
2018-12-21 13:00:00,51.47,51.47,51.45,51.46,63830.0,42.7726,42.7726,42.756,42.7643,63830.0
2018-12-21 13:30:00,51.46,51.46,51.45,51.46,57400.0,42.7643,42.7643,42.756,42.7643,57400.0
2018-12-21 14:00:00,51.46,51.47,51.45,51.47,87415.0,42.7643,42.7726,42.756,42.7726,87415.0
2018-12-21 14:30:00,51.47,51.47,51.46,51.47,106308.0,42.7726,42.7726,42.7643,42.7726,106308.0
2018-12-21 15:00:00,51.46,51.48,51.46,51.47,46441.0,42.7643,42.7809,42.7643,42.7726,46441.0
2018-12-21 15:30:00,51.46,51.47,51.45,51.46,100009.0,42.7643,42.7726,42.756,42.7643,100009.0
2018-12-24 09:30:00,51.5,51.53,51.48,51.52,145095.0,42.7975,42.8225,42.7809,42.8142,145095.0
2018-12-24 10:00:00,51.52,51.52,51.48,51.48,106686.0,42.8142,42.8142,42.7809,42.7809,106686.0
2018-12-24 10:30:00,51.49,51.49,51.46,51.46,145433.0,42.7892,42.7892,42.7643,42.7643,145433.0
2018-12-24 11:00:00,51.47,51.48,51.45,51.47,94546.0,42.7726,42.7809,42.756,42.7726,94546.0
2018-12-24 11:30:00,51.47,51.48,51.45,51.45,105145.0,42.7726,42.7809,42.756,42.756,105145.0
2018-12-24 12:00:00,51.46,51.47,51.45,51.47,103653.0,42.7643,42.7726,42.756,42.7726,103653.0
2018-12-24 12:30:00,51.46,51.49,51.45,51.47,182332.0,42.7643,42.7892,42.756,42.7726,182332.0
2018-12-26 09:30:00,51.49,51.51,51.48,51.5,108036.0,42.7892,42.8058,42.7809,42.7975,108036.0
2018-12-26 10:00:00,51.5,51.52,51.5,51.51,81847.0,42.7975,42.8142,42.7975,42.8058,81847.0
2018-12-26 10:30:00,51.51,51.51,51.48,51.49,183187.0,42.8058,42.8058,42.7809,42.7892,183187.0
2018-12-26 11:00:00,51.49,51.49,51.48,51.48,33589.0,42.7892,42.7892,42.7809,42.7809,33589.0
2018-12-26 11:30:00,51.49,51.49,51.47,51.47,110213.0,42.7892,42.7892,42.7726,42.7726,110213.0
2018-12-26 12:00:00,51.47,51.48,51.45,51.47,76486.0,42.7726,42.7809,42.756,42.7726,76486.0
2018-12-26 12:30:00,51.46,51.47,51.45,51.46,56775.0,42.7643,42.7726,42.756,42.7643,56775.0
2018-12-26 13:00:00,51.46,51.46,51.43,51.46,84957.0,42.7643,42.7643,42.7394,42.7643,84957.0
2018-12-26 13:30:00,51.45,51.47,51.45,51.46,110323.0,42.756,42.7726,42.756,42.7643,110323.0
2018-12-26 14:00:00,51.47,51.48,51.45,51.46,326431.0,42.7726,42.7809,42.756,42.7643,326431.0
2018-12-26 14:30:00,51.45,51.48,51.45,51.46,258536.0,42.756,42.7809,42.756,42.7643,258536.0
2018-12-26 15:00:00,51.46,51.47,51.44,51.44,96119.0,42.7643,42.7726,42.7477,42.7477,96119.0
2018-12-26 15:30:00,51.45,51.46,51.44,51.45,99044.0,42.756,42.7643,42.7477,42.756,99044.0
2018-12-27 09:30:00,51.52,51.52,51.49,51.5,64881.0,42.8142,42.8142,42.7892,42.7975,64881.0
2018-12-27 10:00:00,51.5,51.55,51.49,51.54,490844.0,42.7975,42.8391,42.7892,42.8308,490844.0
2018-12-27 10:30:00,51.55,51.55,51.53,51.55,2300228.0,42.8391,42.8391,42.8225,42.8391,2300228.0
2018-12-27 11:00:00,51.55,51.56,51.54,51.55,352100.0,42.8391,42.8474,42.8308,42.8391,352100.0
2018-12-27 11:30:00,51.55,51.55,51.53,51.53,306876.0,42.8391,42.8391,42.8225,42.8225,306876.0
2018-12-27 12:00:00,51.54,51.56,51.53,51.54,98558.0,42.8308,42.8474,42.8225,42.8308,98558.0
2018-12-27 12:30:00,51.55,51.55,51.53,51.54,47725.0,42.8391,42.8391,42.8225,42.8308,47725.0
2018-12-27 13:00:00,51.53,51.55,51.52,51.54,74465.0,42.8225,42.8391,42.8142,42.8308,74465.0
2018-12-27 13:30:00,51.55,51.55,51.52,51.54,67844.0,42.8391,42.8391,42.8142,42.8308,67844.0
2018-12-27 14:00:00,51.54,51.55,51.52,51.54,137279.0,42.8308,42.8391,42.8142,42.8308,137279.0
2018-12-27 14:30:00,51.54,51.55,51.53,51.54,79587.0,42.8308,42.8391,42.8225,42.8308,79587.0
2018-12-27 15:00:00,51.54,51.56,51.51,51.52,158137.0,42.8308,42.8474,42.8058,42.8142,158137.0
2018-12-27 15:30:00,51.52,51.55,51.51,51.51,123944.0,42.8142,42.8391,42.8058,42.8058,123944.0
2018-12-28 09:30:00,51.54,51.57,51.54,51.55,94715.0,42.8308,42.8557,42.8308,42.8391,94715.0
2018-12-28 10:00:00,51.55,51.56,51.53,51.54,132906.0,42.8391,42.8474,42.8225,42.8308,132906.0
2018-12-28 10:30:00,51.54,51.56,51.54,51.56,61477.0,42.8308,42.8474,42.8308,42.8474,61477.0
2018-12-28 11:00:00,51.55,51.56,51.54,51.55,230811.0,42.8391,42.8474,42.8308,42.8391,230811.0
2018-12-28 11:30:00,51.55,51.56,51.54,51.56,44961.0,42.8391,42.8474,42.8308,42.8474,44961.0
2018-12-28 12:00:00,51.56,51.58,51.54,51.58,110037.0,42.8474,42.864,42.8308,42.864,110037.0
2018-12-28 12:30:00,51.57,51.6,51.57,51.57,47848.0,42.8557,42.8806,42.8557,42.8557,47848.0
2018-12-28 13:00:00,51.57,51.58,51.57,51.57,86121.0,42.8557,42.864,42.8557,42.8557,86121.0
2018-12-28 13:30:00,51.58,51.58,51.56,51.58,52372.0,42.864,42.864,42.8474,42.864,52372.0
2018-12-28 14:00:00,51.58,51.59,51.58,51.58,34848.0,42.864,42.8723,42.864,42.864,34848.0
2018-12-28 14:30:00,51.58,51.64,51.57,51.61,241623.0,42.864,42.9139,42.8557,42.8889,241623.0
2018-12-28 15:00:00,51.61,51.64,51.6,51.63,257905.0,42.8889,42.9139,42.8806,42.9056,257905.0
2018-12-28 15:30:00,51.63,51.67,51.62,51.64,482339.0,42.9056,42.9388,42.8973,42.9139,482339.0
2018-12-31 09:30:00,51.65,51.65,51.62,51.64,87381.0,42.9222,42.9222,42.8973,42.9139,87381.0
2018-12-31 10:00:00,51.64,51.66,51.63,51.63,38067.0,42.9139,42.9305,42.9056,42.9056,38067.0
2018-12-31 10:30:00,51.64,51.66,51.63,51.65,74725.0,42.9139,42.9305,42.9056,42.9222,74725.0
2018-12-31 11:00:00,51.65,51.66,51.64,51.66,67798.0,42.9222,42.9305,42.9139,42.9305,67798.0
2018-12-31 11:30:00,51.66,51.67,51.65,51.66,112890.0,42.9305,42.9388,42.9222,42.9305,112890.0
2018-12-31 12:00:00,51.66,51.67,51.65,51.67,36654.0,42.9305,42.9388,42.9222,42.9388,36654.0
2018-12-31 12:30:00,51.67,51.69,51.65,51.69,65755.0,42.9388,42.9554,42.9222,42.9554,65755.0
2018-12-31 13:00:00,51.69,51.71,51.68,51.69,71243.0,42.9554,42.972,42.9471,42.9554,71243.0
2018-12-31 13:30:00,51.68,51.71,51.68,51.7,129853.0,42.9471,42.972,42.9471,42.9637,129853.0
2018-12-31 14:00:00,51.69,51.71,51.68,51.7,83534.0,42.9554,42.972,42.9471,42.9637,83534.0
2018-12-31 14:30:00,51.7,51.7,51.67,51.69,82341.0,42.9637,42.9637,42.9388,42.9554,82341.0
2018-12-31 15:00:00,51.69,51.69,51.66,51.66,228076.0,42.9554,42.9554,42.9305,42.9305,228076.0
2018-12-31 15:30:00,51.66,51.68,51.62,51.66,312809.0,42.9305,42.9471,42.8973,42.9305,312809.0
2019-01-02 09:30:00,51.68,51.7,51.65,51.67,36178.0,42.9471,42.9637,42.9222,42.9388,36178.0
2019-01-02 10:00:00,51.66,51.67,51.65,51.66,42712.0,42.9305,42.9388,42.9222,42.9305,42712.0
2019-01-02 10:30:00,51.66,51.68,51.65,51.66,82763.0,42.9305,42.9471,42.9222,42.9305,82763.0
2019-01-02 11:00:00,51.66,51.67,51.65,51.67,149501.0,42.9305,42.9388,42.9222,42.9388,149501.0
2019-01-02 11:30:00,51.66,51.67,51.66,51.67,26527.0,42.9305,42.9388,42.9305,42.9388,26527.0
2019-01-02 12:00:00,51.67,51.68,51.66,51.68,77630.0,42.9388,42.9471,42.9305,42.9471,77630.0
2019-01-02 12:30:00,51.68,51.68,51.67,51.68,33368.0,42.9471,42.9471,42.9388,42.9471,33368.0
2019-01-02 13:00:00,51.68,51.68,51.67,51.67,38474.0,42.9471,42.9471,42.9388,42.9388,38474.0
2019-01-02 13:30:00,51.68,51.69,51.67,51.69,35477.0,42.9471,42.9554,42.9388,42.9554,35477.0
2019-01-02 14:00:00,51.68,51.69,51.67,51.67,40185.0,42.9471,42.9554,42.9388,42.9388,40185.0
2019-01-02 14:30:00,51.68,51.69,51.66,51.66,110546.0,42.9471,42.9554,42.9305,42.9305,110546.0
2019-01-02 15:00:00,51.67,51.68,51.66,51.67,77248.0,42.9388,42.9471,42.9305,42.9388,77248.0
2019-01-02 15:30:00,51.68,51.7,51.67,51.67,165784.0,42.9471,42.9637,42.9388,42.9388,165784.0
2019-01-03 09:30:00,51.7,51.7,51.67,51.69,54757.0,42.9637,42.9637,42.9388,42.9554,54757.0
2019-01-03 10:00:00,51.7,51.73,51.7,51.72,1363639.0,42.9637,42.9887,42.9637,42.9804,1363639.0
2019-01-03 10:30:00,51.72,51.78,51.71,51.75,143633.0,42.9804,43.0302,42.972,43.0053,143633.0
2019-01-03 11:00:00,51.75,51.77,51.74,51.77,62195.0,43.0053,43.0219,42.997,43.0219,62195.0
2019-01-03 11:30:00,51.78,51.79,51.76,51.77,87174.0,43.0302,43.0385,43.0136,43.0219,87174.0
2019-01-03 12:00:00,51.77,51.77,51.74,51.76,76416.0,43.0219,43.0219,42.997,43.0136,76416.0
2019-01-03 12:30:00,51.76,51.76,51.74,51.75,32603.0,43.0136,43.0136,42.997,43.0053,32603.0
2019-01-03 13:00:00,51.75,51.76,51.74,51.75,110641.0,43.0053,43.0136,42.997,43.0053,110641.0
2019-01-03 13:30:00,51.75,51.79,51.74,51.78,208684.0,43.0053,43.0385,42.997,43.0302,208684.0
2019-01-03 14:00:00,51.77,51.78,51.77,51.78,61734.0,43.0219,43.0302,43.0219,43.0302,61734.0
2019-01-03 14:30:00,51.78,51.78,51.77,51.78,86665.0,43.0302,43.0302,43.0219,43.0302,86665.0
2019-01-03 15:00:00,51.78,51.78,51.76,51.78,58900.0,43.0302,43.0302,43.0136,43.0302,58900.0
2019-01-03 15:30:00,51.78,51.79,51.76,51.76,121497.0,43.0302,43.0385,43.0136,43.0136,121497.0
2019-01-04 09:30:00,51.71,51.72,51.67,51.7,68598.0,42.972,42.9804,42.9388,42.9637,68598.0
2019-01-04 10:00:00,51.7,51.71,51.69,51.7,89855.0,42.9637,42.972,42.9554,42.9637,89855.0
2019-01-04 10:30:00,51.7,51.7,51.69,51.69,39024.0,42.9637,42.9637,42.9554,42.9554,39024.0
2019-01-04 11:00:00,51.7,51.7,51.69,51.7,26357.0,42.9637,42.9637,42.9554,42.9637,26357.0
2019-01-04 11:30:00,51.7,51.72,51.69,51.7,155257.0,42.9637,42.9804,42.9554,42.9637,155257.0
2019-01-04 12:00:00,51.71,51.72,51.7,51.71,49833.0,42.972,42.9804,42.9637,42.972,49833.0
2019-01-04 12:30:00,51.7,51.71,51.68,51.69,43572.0,42.9637,42.972,42.9471,42.9554,43572.0
2019-01-04 13:00:00,51.69,51.7,51.68,51.7,35873.0,42.9554,42.9637,42.9471,42.9637,35873.0
2019-01-04 13:30:00,51.7,51.71,51.69,51.7,31914.0,42.9637,42.972,42.9554,42.9637,31914.0
2019-01-04 14:00:00,51.71,51.72,51.7,51.71,310834.0,42.972,42.9804,42.9637,42.972,310834.0
2019-01-04 14:30:00,51.71,51.72,51.7,51.7,94705.0,42.972,42.9804,42.9637,42.9637,94705.0
2019-01-04 15:00:00,51.71,51.72,51.69,51.7,144306.0,42.972,42.9804,42.9554,42.9637,144306.0
2019-01-04 15:30:00,51.7,51.71,51.68,51.71,130121.0,42.9637,42.972,42.9471,42.972,130121.0
2019-01-07 09:30:00,51.74,51.74,51.7,51.73,82888.0,42.997,42.997,42.9637,42.9887,82888.0
2019-01-07 10:00:00,51.71,51.72,51.68,51.69,50640.0,42.972,42.9804,42.9471,42.9554,50640.0
2019-01-07 10:30:00,51.69,51.7,51.68,51.69,109658.0,42.9554,42.9637,42.9471,42.9554,109658.0
2019-01-07 11:00:00,51.69,51.69,51.67,51.68,68405.0,42.9554,42.9554,42.9388,42.9471,68405.0
2019-01-07 11:30:00,51.68,51.69,51.66,51.67,69992.0,42.9471,42.9554,42.9305,42.9388,69992.0
2019-01-07 12:00:00,51.66,51.68,51.66,51.67,58875.0,42.9305,42.9471,42.9305,42.9388,58875.0
2019-01-07 12:30:00,51.67,51.67,51.66,51.67,32700.0,42.9388,42.9388,42.9305,42.9388,32700.0
2019-01-07 13:00:00,51.67,51.68,51.66,51.67,46974.0,42.9388,42.9471,42.9305,42.9388,46974.0
2019-01-07 13:30:00,51.66,51.68,51.66,51.66,27031.0,42.9305,42.9471,42.9305,42.9305,27031.0
2019-01-07 14:00:00,51.67,51.68,51.66,51.66,80864.0,42.9388,42.9471,42.9305,42.9305,80864.0
2019-01-07 14:30:00,51.67,51.68,51.66,51.68,62280.0,42.9388,42.9471,42.9305,42.9471,62280.0
2019-01-07 15:00:00,51.68,51.68,51.65,51.66,59098.0,42.9471,42.9471,42.9222,42.9305,59098.0
2019-01-07 15:30:00,51.65,51.67,51.65,51.65,55216.0,42.9222,42.9388,42.9222,42.9222,55216.0
2019-01-08 09:30:00,51.65,51.66,51.63,51.65,47477.0,42.9222,42.9305,42.9056,42.9222,47477.0
2019-01-08 10:00:00,51.65,51.65,51.64,51.65,16384.0,42.9222,42.9222,42.9139,42.9222,16384.0
2019-01-08 10:30:00,51.65,51.65,51.64,51.65,19723.0,42.9222,42.9222,42.9139,42.9222,19723.0
2019-01-08 11:00:00,51.65,51.66,51.64,51.64,61885.0,42.9222,42.9305,42.9139,42.9139,61885.0
2019-01-08 11:30:00,51.64,51.65,51.64,51.64,43646.0,42.9139,42.9222,42.9139,42.9139,43646.0
2019-01-08 12:00:00,51.64,51.65,51.63,51.64,34285.0,42.9139,42.9222,42.9056,42.9139,34285.0
2019-01-08 12:30:00,51.64,51.66,51.63,51.65,75606.0,42.9139,42.9305,42.9056,42.9222,75606.0
2019-01-08 13:00:00,51.64,51.65,51.64,51.65,51710.0,42.9139,42.9222,42.9139,42.9222,51710.0
2019-01-08 13:30:00,51.65,51.66,51.64,51.66,49093.0,42.9222,42.9305,42.9139,42.9305,49093.0
2019-01-08 14:00:00,51.66,51.66,51.65,51.66,49495.0,42.9305,42.9305,42.9222,42.9305,49495.0
2019-01-08 14:30:00,51.66,51.66,51.65,51.66,493139.0,42.9305,42.9305,42.9222,42.9305,493139.0
2019-01-08 15:00:00,51.66,51.67,51.65,51.66,101151.0,42.9305,42.9388,42.9222,42.9305,101151.0
2019-01-08 15:30:00,51.66,51.67,51.65,51.66,58989.0,42.9305,42.9388,42.9222,42.9305,58989.0
2019-01-09 09:30:00,51.67,51.69,51.66,51.67,105599.0,42.9388,42.9554,42.9305,42.9388,105599.0
2019-01-09 10:00:00,51.67,51.68,51.66,51.68,124430.0,42.9388,42.9471,42.9305,42.9471,124430.0
2019-01-09 10:30:00,51.68,51.69,51.67,51.69,41492.0,42.9471,42.9554,42.9388,42.9554,41492.0
2019-01-09 11:00:00,51.69,51.69,51.67,51.67,22262.0,42.9554,42.9554,42.9388,42.9388,22262.0
2019-01-09 11:30:00,51.68,51.69,51.67,51.68,52139.0,42.9471,42.9554,42.9388,42.9471,52139.0
2019-01-09 12:00:00,51.68,51.69,51.66,51.68,213341.0,42.9471,42.9554,42.9305,42.9471,213341.0
2019-01-09 12:30:00,51.68,51.7,51.67,51.69,239074.0,42.9471,42.9637,42.9388,42.9554,239074.0
2019-01-09 13:00:00,51.69,51.69,51.68,51.69,35395.0,42.9554,42.9554,42.9471,42.9554,35395.0
2019-01-09 13:30:00,51.69,51.71,51.68,51.69,186901.0,42.9554,42.972,42.9471,42.9554,186901.0
2019-01-09 14:00:00,51.7,51.73,51.69,51.72,81559.0,42.9637,42.9887,42.9554,42.9804,81559.0
2019-01-09 14:30:00,51.72,51.72,51.7,51.71,58255.0,42.9804,42.9804,42.9637,42.972,58255.0
2019-01-09 15:00:00,51.71,51.73,51.7,51.72,46203.0,42.972,42.9887,42.9637,42.9804,46203.0
2019-01-09 15:30:00,51.72,51.72,51.69,51.7,360099.0,42.9804,42.9804,42.9554,42.9637,360099.0
2019-01-10 09:30:00,51.76,51.8,51.75,51.75,34637.0,43.0136,43.0468,43.0053,43.0053,34637.0
2019-01-10 10:00:00,51.75,51.77,51.74,51.74,38488.0,43.0053,43.0219,42.997,42.997,38488.0
2019-01-10 10:30:00,51.75,51.75,51.74,51.75,16526.0,43.0053,43.0053,42.997,43.0053,16526.0
2019-01-10 11:00:00,51.75,51.75,51.74,51.75,20359.0,43.0053,43.0053,42.997,43.0053,20359.0
2019-01-10 11:30:00,51.75,51.75,51.73,51.73,42822.0,43.0053,43.0053,42.9887,42.9887,42822.0
2019-01-10 12:00:00,51.74,51.74,51.73,51.74,443874.0,42.997,42.997,42.9887,42.997,443874.0
2019-01-10 12:30:00,51.74,51.74,51.73,51.74,22190.0,42.997,42.997,42.9887,42.997,22190.0
2019-01-10 13:00:00,51.73,51.74,51.73,51.73,36062.0,42.9887,42.997,42.9887,42.9887,36062.0
2019-01-10 13:30:00,51.73,51.74,51.73,51.74,180048.0,42.9887,42.997,42.9887,42.997,180048.0
2019-01-10 14:00:00,51.74,51.75,51.73,51.73,55750.0,42.997,43.0053,42.9887,42.9887,55750.0
2019-01-10 14:30:00,51.74,51.74,51.71,51.72,32137.0,42.997,42.997,42.972,42.9804,32137.0
2019-01-10 15:00:00,51.72,51.74,51.71,51.73,86054.0,42.9804,42.997,42.972,42.9887,86054.0
2019-01-10 15:30:00,51.72,51.73,51.69,51.73,67938.0,42.9804,42.9887,42.9554,42.9887,67938.0
2019-01-11 09:30:00,51.77,51.81,51.77,51.79,133918.0,43.0219,43.0551,43.0219,43.0385,133918.0
2019-01-11 10:00:00,51.79,51.8,51.78,51.8,58564.0,43.0385,43.0468,43.0302,43.0468,58564.0
2019-01-11 10:30:00,51.8,51.8,51.79,51.8,40672.0,43.0468,43.0468,43.0385,43.0468,40672.0
2019-01-11 11:00:00,51.8,51.8,51.78,51.8,51300.0,43.0468,43.0468,43.0302,43.0468,51300.0
2019-01-11 11:30:00,51.79,51.8,51.77,51.78,94143.0,43.0385,43.0468,43.0219,43.0302,94143.0
2019-01-11 12:00:00,51.78,51.78,51.77,51.78,32391.0,43.0302,43.0302,43.0219,43.0302,32391.0
2019-01-11 12:30:00,51.78,51.78,51.77,51.78,25811.0,43.0302,43.0302,43.0219,43.0302,25811.0
2019-01-11 13:00:00,51.78,51.78,51.77,51.78,39265.0,43.0302,43.0302,43.0219,43.0302,39265.0
2019-01-11 13:30:00,51.78,51.79,51.77,51.78,43323.0,43.0302,43.0385,43.0219,43.0302,43323.0
2019-01-11 14:00:00,51.79,51.8,51.78,51.79,10919.0,43.0385,43.0468,43.0302,43.0385,10919.0
2019-01-11 14:30:00,51.79,51.8,51.79,51.8,25298.0,43.0385,43.0468,43.0385,43.0468,25298.0
2019-01-11 15:00:00,51.8,51.8,51.79,51.8,45601.0,43.0468,43.0468,43.0385,43.0468,45601.0
2019-01-11 15:30:00,51.8,51.8,51.78,51.78,61072.0,43.0468,43.0468,43.0302,43.0302,61072.0
2019-01-14 09:30:00,51.79,51.8,51.76,51.79,58307.0,43.0385,43.0468,43.0136,43.0385,58307.0
2019-01-14 10:00:00,51.8,51.8,51.78,51.79,36956.0,43.0468,43.0468,43.0302,43.0385,36956.0
2019-01-14 10:30:00,51.79,51.81,51.77,51.79,1293802.0,43.0385,43.0551,43.0219,43.0385,1293802.0
2019-01-14 11:00:00,51.79,51.81,51.79,51.8,90968.0,43.0385,43.0551,43.0385,43.0468,90968.0
2019-01-14 11:30:00,51.8,51.81,51.79,51.8,47812.0,43.0468,43.0551,43.0385,43.0468,47812.0
2019-01-14 12:00:00,51.8,51.81,51.8,51.8,24945.0,43.0468,43.0551,43.0468,43.0468,24945.0
2019-01-14 12:30:00,51.8,51.82,51.8,51.81,48644.0,43.0468,43.0635,43.0468,43.0551,48644.0
2019-01-14 13:00:00,51.82,51.82,51.81,51.82,104999.0,43.0635,43.0635,43.0551,43.0635,104999.0
2019-01-14 13:30:00,51.82,51.83,51.81,51.83,77667.0,43.0635,43.0718,43.0551,43.0718,77667.0
2019-01-14 14:00:00,51.82,51.83,51.81,51.82,52333.0,43.0635,43.0718,43.0551,43.0635,52333.0
2019-01-14 14:30:00,51.82,51.83,51.81,51.83,71687.0,43.0635,43.0718,43.0551,43.0718,71687.0
2019-01-14 15:00:00,51.83,51.83,51.82,51.83,111966.0,43.0718,43.0718,43.0635,43.0718,111966.0
2019-01-14 15:30:00,51.82,51.83,51.82,51.83,177118.0,43.0635,43.0718,43.0635,43.0718,177118.0
2019-01-15 09:30:00,51.85,51.87,51.83,51.84,54735.0,43.0884,43.105,43.0718,43.0801,54735.0
2019-01-15 10:00:00,51.83,51.86,51.83,51.84,14831.0,43.0718,43.0967,43.0718,43.0801,14831.0
2019-01-15 10:30:00,51.84,51.85,51.82,51.83,34918.0,43.0801,43.0884,43.0635,43.0718,34918.0
2019-01-15 11:00:00,51.83,51.84,51.82,51.83,15440.0,43.0718,43.0801,43.0635,43.0718,15440.0
2019-01-15 11:30:00,51.84,51.84,51.83,51.83,21163.0,43.0801,43.0801,43.0718,43.0718,21163.0
2019-01-15 12:00:00,51.83,51.84,51.82,51.83,39092.0,43.0718,43.0801,43.0635,43.0718,39092.0
2019-01-15 12:30:00,51.83,51.83,51.82,51.83,56630.0,43.0718,43.0718,43.0635,43.0718,56630.0
2019-01-15 13:00:00,51.83,51.83,51.82,51.83,50331.0,43.0718,43.0718,43.0635,43.0718,50331.0
2019-01-15 13:30:00,51.83,51.84,51.8,51.83,196158.0,43.0718,43.0801,43.0468,43.0718,196158.0
2019-01-15 14:00:00,51.82,51.84,51.82,51.83,26672.0,43.0635,43.0801,43.0635,43.0718,26672.0
2019-01-15 14:30:00,51.83,51.84,51.82,51.83,1932405.0,43.0718,43.0801,43.0635,43.0718,1932405.0
2019-01-15 15:00:00,51.82,51.83,51.81,51.81,87068.0,43.0635,43.0718,43.0551,43.0551,87068.0
2019-01-15 15:30:00,51.82,51.84,51.81,51.83,126926.0,43.0635,43.0801,43.0551,43.0718,126926.0
2019-01-16 09:30:00,51.82,51.84,51.82,51.83,72926.0,43.0635,43.0801,43.0635,43.0718,72926.0
2019-01-16 10:00:00,51.83,51.83,51.82,51.82,104972.0,43.0718,43.0718,43.0635,43.0635,104972.0
2019-01-16 10:30:00,51.82,51.84,51.82,51.83,42683.0,43.0635,43.0801,43.0635,43.0718,42683.0
2019-01-16 11:00:00,51.84,51.85,51.83,51.85,137780.0,43.0801,43.0884,43.0718,43.0884,137780.0
2019-01-16 11:30:00,51.85,51.85,51.83,51.84,28998.0,43.0884,43.0884,43.0718,43.0801,28998.0
2019-01-16 12:00:00,51.84,51.85,51.83,51.85,43772.0,43.0801,43.0884,43.0718,43.0884,43772.0
2019-01-16 12:30:00,51.84,51.85,51.83,51.84,45719.0,43.0801,43.0884,43.0718,43.0801,45719.0
2019-01-16 13:00:00,51.83,51.86,51.83,51.86,57033.0,43.0718,43.0967,43.0718,43.0967,57033.0
2019-01-16 13:30:00,51.85,51.86,51.85,51.86,28518.0,43.0884,43.0967,43.0884,43.0967,28518.0
2019-01-16 14:00:00,51.86,51.87,51.85,51.86,78329.0,43.0967,43.105,43.0884,43.0967,78329.0
2019-01-16 14:30:00,51.86,51.87,51.84,51.87,73197.0,43.0967,43.105,43.0801,43.105,73197.0
2019-01-16 15:00:00,51.86,51.87,51.86,51.86,33491.0,43.0967,43.105,43.0967,43.0967,33491.0
2019-01-16 15:30:00,51.87,51.87,51.85,51.85,132884.0,43.105,43.105,43.0884,43.0884,132884.0
2019-01-17 09:30:00,51.89,51.9,51.85,51.87,27702.0,43.1216,43.1299,43.0884,43.105,27702.0
2019-01-17 10:00:00,51.87,51.87,51.86,51.87,16861.0,43.105,43.105,43.0967,43.105,16861.0
2019-01-17 10:30:00,51.87,51.87,51.86,51.86,14273.0,43.105,43.105,43.0967,43.0967,14273.0
2019-01-17 11:00:00,51.86,51.88,51.86,51.88,62190.0,43.0967,43.1133,43.0967,43.1133,62190.0
2019-01-17 11:30:00,51.87,51.88,51.87,51.87,18587.0,43.105,43.1133,43.105,43.105,18587.0
2019-01-17 12:00:00,51.87,51.88,51.87,51.88,11584.0,43.105,43.1133,43.105,43.1133,11584.0
2019-01-17 12:30:00,51.88,51.88,51.87,51.87,29808.0,43.1133,43.1133,43.105,43.105,29808.0
2019-01-17 13:00:00,51.88,51.88,51.87,51.88,47188.0,43.1133,43.1133,43.105,43.1133,47188.0
2019-01-17 13:30:00,51.88,51.88,51.87,51.87,26969.0,43.1133,43.1133,43.105,43.105,26969.0
2019-01-17 14:00:00,51.88,51.89,51.87,51.88,60353.0,43.1133,43.1216,43.105,43.1133,60353.0
2019-01-17 14:30:00,51.88,51.9,51.86,51.88,222169.0,43.1133,43.1299,43.0967,43.1133,222169.0
2019-01-17 15:00:00,51.88,51.89,51.86,51.86,353785.0,43.1133,43.1216,43.0967,43.0967,353785.0
2019-01-17 15:30:00,51.86,51.88,51.86,51.88,82533.0,43.0967,43.1133,43.0967,43.1133,82533.0
2019-01-18 09:30:00,51.87,51.92,51.87,51.9,46804.0,43.105,43.1466,43.105,43.1299,46804.0
2019-01-18 10:00:00,51.9,51.92,51.89,51.9,38178.0,43.1299,43.1466,43.1216,43.1299,38178.0
2019-01-18 10:30:00,51.9,51.91,51.87,51.88,73158.0,43.1299,43.1382,43.105,43.1133,73158.0
2019-01-18 11:00:00,51.89,51.89,51.87,51.87,68576.0,43.1216,43.1216,43.105,43.105,68576.0
2019-01-18 11:30:00,51.88,51.89,51.87,51.89,20050.0,43.1133,43.1216,43.105,43.1216,20050.0
2019-01-18 12:00:00,51.88,51.89,51.87,51.87,53059.0,43.1133,43.1216,43.105,43.105,53059.0
2019-01-18 12:30:00,51.87,51.88,51.87,51.87,41788.0,43.105,43.1133,43.105,43.105,41788.0
2019-01-18 13:00:00,51.87,51.88,51.87,51.87,57288.0,43.105,43.1133,43.105,43.105,57288.0
2019-01-18 13:30:00,51.88,51.88,51.87,51.88,46783.0,43.1133,43.1133,43.105,43.1133,46783.0
2019-01-18 14:00:00,51.87,51.88,51.86,51.88,92965.0,43.105,43.1133,43.0967,43.1133,92965.0
2019-01-18 14:30:00,51.87,51.9,51.86,51.86,940288.0,43.105,43.1299,43.0967,43.0967,940288.0
2019-01-18 15:00:00,51.87,51.89,51.86,51.88,98047.0,43.105,43.1216,43.0967,43.1133,98047.0
2019-01-18 15:30:00,51.88,51.91,51.87,51.89,234815.0,43.1133,43.1382,43.105,43.1216,234815.0
2019-01-22 09:30:00,51.9,51.93,51.88,51.93,72674.0,43.1299,43.1549,43.1133,43.1549,72674.0
2019-01-22 10:00:00,51.93,51.93,51.92,51.93,22712.0,43.1549,43.1549,43.1466,43.1549,22712.0
2019-01-22 10:30:00,51.93,51.93,51.92,51.93,37291.0,43.1549,43.1549,43.1466,43.1549,37291.0
2019-01-22 11:00:00,51.93,51.94,51.92,51.92,43471.0,43.1549,43.1632,43.1466,43.1466,43471.0
2019-01-22 11:30:00,51.92,51.94,51.92,51.93,141677.0,43.1466,43.1632,43.1466,43.1549,141677.0
2019-01-22 12:00:00,51.94,51.94,51.93,51.94,37124.0,43.1632,43.1632,43.1549,43.1632,37124.0
2019-01-22 12:30:00,51.94,51.94,51.93,51.93,67157.0,43.1632,43.1632,43.1549,43.1549,67157.0
2019-01-22 13:00:00,51.93,51.96,51.92,51.92,116015.0,43.1549,43.1798,43.1466,43.1466,116015.0
2019-01-22 13:30:00,51.92,51.94,51.92,51.94,136432.0,43.1466,43.1632,43.1466,43.1632,136432.0
2019-01-22 14:00:00,51.94,51.95,51.93,51.93,63111.0,43.1632,43.1715,43.1549,43.1549,63111.0
2019-01-22 14:30:00,51.94,51.96,51.93,51.94,59283.0,43.1632,43.1798,43.1549,43.1632,59283.0
2019-01-22 15:00:00,51.95,51.95,51.93,51.95,31348.0,43.1715,43.1715,43.1549,43.1715,31348.0
2019-01-22 15:30:00,51.95,51.95,51.9,51.91,80830.0,43.1715,43.1715,43.1299,43.1382,80830.0
2019-01-23 09:30:00,51.95,51.95,51.9,51.91,166372.0,43.1715,43.1715,43.1299,43.1382,166372.0
2019-01-23 10:00:00,51.91,51.95,51.9,51.95,67078.0,43.1382,43.1715,43.1299,43.1715,67078.0
2019-01-23 10:30:00,51.95,51.95,51.92,51.94,24299.0,43.1715,43.1715,43.1466,43.1632,24299.0
2019-01-23 11:00:00,51.94,51.94,51.93,51.94,34487.0,43.1632,43.1632,43.1549,43.1632,34487.0
2019-01-23 11:30:00,51.94,51.94,51.92,51.94,85088.0,43.1632,43.1632,43.1466,43.1632,85088.0
2019-01-23 12:00:00,51.94,51.94,51.92,51.93,43505.0,43.1632,43.1632,43.1466,43.1549,43505.0
2019-01-23 12:30:00,51.93,51.93,51.92,51.92,49468.0,43.1549,43.1549,43.1466,43.1466,49468.0
2019-01-23 13:00:00,51.93,51.95,51.92,51.92,41353.0,43.1549,43.1715,43.1466,43.1466,41353.0
2019-01-23 13:30:00,51.93,51.93,51.92,51.93,33920.0,43.1549,43.1549,43.1466,43.1549,33920.0
2019-01-23 14:00:00,51.93,51.95,51.92,51.94,93805.0,43.1549,43.1715,43.1466,43.1632,93805.0
2019-01-23 14:30:00,51.95,51.95,51.94,51.94,45772.0,43.1715,43.1715,43.1632,43.1632,45772.0
2019-01-23 15:00:00,51.94,51.95,51.93,51.94,76630.0,43.1632,43.1715,43.1549,43.1632,76630.0
2019-01-23 15:30:00,51.94,51.96,51.93,51.94,129954.0,43.1632,43.1798,43.1549,43.1632,129954.0
2019-01-24 09:30:00,52.05,52.05,51.96,52.02,1208428.0,43.2546,43.2546,43.1798,43.2297,1208428.0
2019-01-24 10:00:00,52.01,52.03,52.01,52.02,20182.0,43.2214,43.238,43.2214,43.2297,20182.0
2019-01-24 10:30:00,52.01,52.01,51.98,51.99,580676.0,43.2214,43.2214,43.1964,43.2047,580676.0
2019-01-24 11:00:00,51.99,52.02,51.99,52.0,71851.0,43.2047,43.2297,43.2047,43.213,71851.0
2019-01-24 11:30:00,52.01,52.01,52.0,52.01,43271.0,43.2214,43.2214,43.213,43.2214,43271.0
2019-01-24 12:00:00,52.01,52.02,52.0,52.02,31554.0,43.2214,43.2297,43.213,43.2297,31554.0
2019-01-24 12:30:00,52.02,52.02,52.01,52.01,33691.0,43.2297,43.2297,43.2214,43.2214,33691.0
2019-01-24 13:00:00,52.02,52.02,51.99,52.0,53404.0,43.2297,43.2297,43.2047,43.213,53404.0
2019-01-24 13:30:00,52.0,52.01,52.0,52.0,49430.0,43.213,43.2214,43.213,43.213,49430.0
2019-01-24 14:00:00,52.0,52.01,51.99,51.99,54824.0,43.213,43.2214,43.2047,43.2047,54824.0
2019-01-24 14:30:00,52.0,52.0,51.99,52.0,38248.0,43.213,43.213,43.2047,43.213,38248.0
2019-01-24 15:00:00,52.0,52.03,51.99,52.0,60031.0,43.213,43.238,43.2047,43.213,60031.0
2019-01-24 15:30:00,52.0,52.01,51.98,52.01,54608.0,43.213,43.2214,43.1964,43.2214,54608.0
2019-01-25 09:30:00,52.01,52.02,52.0,52.01,37470.0,43.2214,43.2297,43.213,43.2214,37470.0
2019-01-25 10:00:00,52.0,52.01,52.0,52.01,79533.0,43.213,43.2214,43.213,43.2214,79533.0
2019-01-25 10:30:00,52.01,52.01,52.0,52.0,75047.0,43.2214,43.2214,43.213,43.213,75047.0
2019-01-25 11:00:00,52.01,52.02,52.0,52.01,147002.0,43.2214,43.2297,43.213,43.2214,147002.0
2019-01-25 11:30:00,52.0,52.01,51.99,52.01,33914.0,43.213,43.2214,43.2047,43.2214,33914.0
2019-01-25 12:00:00,52.01,52.01,51.99,52.0,31347.0,43.2214,43.2214,43.2047,43.213,31347.0
2019-01-25 12:30:00,52.0,52.0,51.99,52.0,16716.0,43.213,43.213,43.2047,43.213,16716.0
2019-01-25 13:00:00,52.0,52.0,51.99,51.99,15657.0,43.213,43.213,43.2047,43.2047,15657.0
2019-01-25 13:30:00,52.0,52.0,51.99,52.0,37751.0,43.213,43.213,43.2047,43.213,37751.0
2019-01-25 14:00:00,52.0,52.01,51.99,52.0,31886.0,43.213,43.2214,43.2047,43.213,31886.0
2019-01-25 14:30:00,52.0,52.02,52.0,52.01,96871.0,43.213,43.2297,43.213,43.2214,96871.0
2019-01-25 15:00:00,52.02,52.02,52.0,52.02,88248.0,43.2297,43.2297,43.213,43.2297,88248.0
2019-01-25 15:30:00,52.01,52.03,52.0,52.02,51856.0,43.2214,43.238,43.213,43.2297,51856.0
2019-01-28 09:30:00,52.02,52.04,52.0,52.02,217481.0,43.2297,43.2463,43.213,43.2297,217481.0
2019-01-28 10:00:00,52.02,52.03,52.01,52.01,20344.0,43.2297,43.238,43.2214,43.2214,20344.0
2019-01-28 10:30:00,52.02,52.02,52.01,52.01,24582.0,43.2297,43.2297,43.2214,43.2214,24582.0
2019-01-28 11:00:00,52.02,52.02,52.01,52.02,53785.0,43.2297,43.2297,43.2214,43.2297,53785.0
2019-01-28 11:30:00,52.01,52.02,52.01,52.02,45277.0,43.2214,43.2297,43.2214,43.2297,45277.0
2019-01-28 12:00:00,52.02,52.02,52.01,52.01,24962.0,43.2297,43.2297,43.2214,43.2214,24962.0
2019-01-28 12:30:00,52.02,52.02,52.0,52.02,48143.0,43.2297,43.2297,43.213,43.2297,48143.0
2019-01-28 13:00:00,52.02,52.03,52.01,52.02,64800.0,43.2297,43.238,43.2214,43.2297,64800.0
2019-01-28 13:30:00,52.02,52.04,52.02,52.03,45627.0,43.2297,43.2463,43.2297,43.238,45627.0
2019-01-28 14:00:00,52.04,52.04,52.03,52.03,27497.0,43.2463,43.2463,43.238,43.238,27497.0
2019-01-28 14:30:00,52.03,52.04,52.02,52.02,19639.0,43.238,43.2463,43.2297,43.2297,19639.0
2019-01-28 15:00:00,52.03,52.04,52.02,52.04,34471.0,43.238,43.2463,43.2297,43.2463,34471.0
2019-01-28 15:30:00,52.04,52.04,51.99,52.01,294640.0,43.2463,43.2463,43.2047,43.2214,294640.0
2019-01-29 09:30:00,52.03,52.06,52.02,52.04,34865.0,43.238,43.2629,43.2297,43.2463,34865.0
2019-01-29 10:00:00,52.04,52.06,52.04,52.04,99613.0,43.2463,43.2629,43.2463,43.2463,99613.0
2019-01-29 10:30:00,52.05,52.06,52.03,52.06,74048.0,43.2546,43.2629,43.238,43.2629,74048.0
2019-01-29 11:00:00,52.05,52.07,52.05,52.07,21341.0,43.2546,43.2712,43.2546,43.2712,21341.0
2019-01-29 11:30:00,52.06,52.07,52.06,52.07,43185.0,43.2629,43.2712,43.2629,43.2712,43185.0
2019-01-29 12:00:00,52.07,52.07,52.06,52.06,11523.0,43.2712,43.2712,43.2629,43.2629,11523.0
2019-01-29 12:30:00,52.07,52.09,52.06,52.08,48599.0,43.2712,43.2878,43.2629,43.2795,48599.0
2019-01-29 13:00:00,52.07,52.08,52.07,52.08,22094.0,43.2712,43.2795,43.2712,43.2795,22094.0
2019-01-29 13:30:00,52.08,52.08,52.07,52.08,28807.0,43.2795,43.2795,43.2712,43.2795,28807.0
2019-01-29 14:00:00,52.07,52.09,52.07,52.09,66862.0,43.2712,43.2878,43.2712,43.2878,66862.0
2019-01-29 14:30:00,52.08,52.09,52.08,52.08,106071.0,43.2795,43.2878,43.2795,43.2795,106071.0
2019-01-29 15:00:00,52.08,52.09,52.08,52.09,36258.0,43.2795,43.2878,43.2795,43.2878,36258.0
2019-01-29 15:30:00,52.09,52.09,52.08,52.08,50851.0,43.2878,43.2878,43.2795,43.2795,50851.0
2019-01-30 09:30:00,52.1,52.1,52.06,52.1,62912.0,43.2961,43.2961,43.2629,43.2961,62912.0
2019-01-30 10:00:00,52.1,52.1,52.09,52.1,24565.0,43.2961,43.2961,43.2878,43.2961,24565.0
2019-01-30 10:30:00,52.09,52.1,52.07,52.07,42954.0,43.2878,43.2961,43.2712,43.2712,42954.0
2019-01-30 11:00:00,52.08,52.08,52.06,52.07,18460.0,43.2795,43.2795,43.2629,43.2712,18460.0
2019-01-30 11:30:00,52.08,52.09,52.07,52.08,20292.0,43.2795,43.2878,43.2712,43.2795,20292.0
2019-01-30 12:00:00,52.08,52.09,52.07,52.09,34920.0,43.2795,43.2878,43.2712,43.2878,34920.0
2019-01-30 12:30:00,52.09,52.09,52.08,52.09,24260.0,43.2878,43.2878,43.2795,43.2878,24260.0
2019-01-30 13:00:00,52.08,52.09,52.08,52.08,345735.0,43.2795,43.2878,43.2795,43.2795,345735.0
2019-01-30 13:30:00,52.08,52.1,52.08,52.1,28527.0,43.2795,43.2961,43.2795,43.2961,28527.0
2019-01-30 14:00:00,52.09,52.14,52.09,52.13,33953.0,43.2878,43.3294,43.2878,43.3211,33953.0
2019-01-30 14:30:00,52.14,52.17,52.13,52.17,56726.0,43.3294,43.3543,43.3211,43.3543,56726.0
2019-01-30 15:00:00,52.18,52.18,52.16,52.17,24283.0,43.3626,43.3626,43.346,43.3543,24283.0
2019-01-30 15:30:00,52.17,52.19,52.17,52.19,31511.0,43.3543,43.3709,43.3543,43.3709,31511.0
2019-01-31 09:30:00,52.26,52.26,52.23,52.26,42573.0,43.4291,43.4291,43.4042,43.4291,42573.0
2019-01-31 10:00:00,52.26,52.27,52.25,52.26,48609.0,43.4291,43.4374,43.4208,43.4291,48609.0
2019-01-31 10:30:00,52.27,52.27,52.25,52.26,83863.0,43.4374,43.4374,43.4208,43.4291,83863.0
2019-01-31 11:00:00,52.26,52.28,52.26,52.28,51680.0,43.4291,43.4457,43.4291,43.4457,51680.0
2019-01-31 11:30:00,52.28,52.29,52.27,52.28,67666.0,43.4457,43.454,43.4374,43.4457,67666.0
2019-01-31 12:00:00,52.28,52.3,52.28,52.3,101679.0,43.4457,43.4623,43.4457,43.4623,101679.0
2019-01-31 12:30:00,52.29,52.3,52.28,52.28,37882.0,43.454,43.4623,43.4457,43.4457,37882.0
2019-01-31 13:00:00,52.28,52.3,52.27,52.27,77526.0,43.4457,43.4623,43.4374,43.4374,77526.0
2019-01-31 13:30:00,52.28,52.29,52.28,52.28,44478.0,43.4457,43.454,43.4457,43.4457,44478.0
2019-01-31 14:00:00,52.28,52.3,52.28,52.29,68154.0,43.4457,43.4623,43.4457,43.454,68154.0
2019-01-31 14:30:00,52.3,52.31,52.29,52.31,61057.0,43.4623,43.4707,43.454,43.4707,61057.0
2019-01-31 15:00:00,52.31,52.31,52.29,52.29,63501.0,43.4707,43.4707,43.454,43.454,63501.0
2019-01-31 15:30:00,52.29,52.32,52.29,52.3,124602.0,43.454,43.479,43.454,43.4623,124602.0
2019-02-01 09:30:00,52.12,52.14,52.11,52.11,69111.0,43.4243,43.441,43.416,43.416,69111.0
2019-02-01 10:00:00,52.12,52.12,52.1,52.1,21234.0,43.4243,43.4243,43.4076,43.4076,21234.0
2019-02-01 10:30:00,52.1,52.11,52.1,52.11,19246.0,43.4076,43.416,43.4076,43.416,19246.0
2019-02-01 11:00:00,52.1,52.11,52.09,52.1,102930.0,43.4076,43.416,43.3993,43.4076,102930.0
2019-02-01 11:30:00,52.11,52.11,52.1,52.11,97549.0,43.416,43.416,43.4076,43.416,97549.0
2019-02-01 12:00:00,52.1,52.11,52.07,52.08,117593.0,43.4076,43.416,43.3826,43.391,117593.0
2019-02-01 12:30:00,52.08,52.1,52.08,52.09,37690.0,43.391,43.4076,43.391,43.3993,37690.0
2019-02-01 13:00:00,52.1,52.1,52.09,52.1,40917.0,43.4076,43.4076,43.3993,43.4076,40917.0
2019-02-01 13:30:00,52.09,52.11,52.09,52.11,39489.0,43.3993,43.416,43.3993,43.416,39489.0
2019-02-01 14:00:00,52.11,52.11,52.1,52.11,82358.0,43.416,43.416,43.4076,43.416,82358.0
2019-02-01 14:30:00,52.1,52.12,52.1,52.12,204952.0,43.4076,43.4243,43.4076,43.4243,204952.0
2019-02-01 15:00:00,52.12,52.12,52.11,52.12,126540.0,43.4243,43.4243,43.416,43.4243,126540.0
2019-02-01 15:30:00,52.12,52.12,52.11,52.12,77524.0,43.4243,43.4243,43.416,43.4243,77524.0
2019-02-04 09:30:00,52.09,52.1,52.07,52.08,143417.0,43.3993,43.4076,43.3826,43.391,143417.0
2019-02-04 10:00:00,52.08,52.1,52.06,52.07,65676.0,43.391,43.4076,43.3743,43.3826,65676.0
2019-02-04 10:30:00,52.07,52.08,52.07,52.08,8580.0,43.3826,43.391,43.3826,43.391,8580.0
2019-02-04 11:00:00,52.07,52.08,52.06,52.06,41330.0,43.3826,43.391,43.3743,43.3743,41330.0
2019-02-04 11:30:00,52.06,52.07,52.06,52.06,30910.0,43.3743,43.3826,43.3743,43.3743,30910.0
2019-02-04 12:00:00,52.07,52.09,52.06,52.09,50162.0,43.3826,43.3993,43.3743,43.3993,50162.0
2019-02-04 12:30:00,52.09,52.09,52.08,52.09,63340.0,43.3993,43.3993,43.391,43.3993,63340.0
2019-02-04 13:00:00,52.09,52.09,52.08,52.09,15052.0,43.3993,43.3993,43.391,43.3993,15052.0
2019-02-04 13:30:00,52.09,52.09,52.08,52.09,42700.0,43.3993,43.3993,43.391,43.3993,42700.0
2019-02-04 14:00:00,52.09,52.11,52.08,52.09,268856.0,43.3993,43.416,43.391,43.3993,268856.0
2019-02-04 14:30:00,52.09,52.1,52.08,52.1,24473.0,43.3993,43.4076,43.391,43.4076,24473.0
2019-02-04 15:00:00,52.09,52.1,52.08,52.09,44764.0,43.3993,43.4076,43.391,43.3993,44764.0
2019-02-04 15:30:00,52.08,52.09,52.06,52.08,91638.0,43.391,43.3993,43.3743,43.391,91638.0
2019-02-05 09:30:00,52.11,52.13,52.09,52.12,24485.0,43.416,43.4326,43.3993,43.4243,24485.0
2019-02-05 10:00:00,52.12,52.13,52.11,52.13,14539.0,43.4243,43.4326,43.416,43.4326,14539.0
2019-02-05 10:30:00,52.12,52.14,52.12,52.14,40862.0,43.4243,43.441,43.4243,43.441,40862.0
2019-02-05 11:00:00,52.13,52.15,52.13,52.15,39460.0,43.4326,43.4493,43.4326,43.4493,39460.0
2019-02-05 11:30:00,52.15,52.15,52.13,52.15,89843.0,43.4493,43.4493,43.4326,43.4493,89843.0
2019-02-05 12:00:00,52.15,52.17,52.14,52.16,84612.0,43.4493,43.466,43.441,43.4576,84612.0
2019-02-05 12:30:00,52.15,52.18,52.14,52.17,108435.0,43.4493,43.4743,43.441,43.466,108435.0
2019-02-05 13:00:00,52.16,52.17,52.16,52.16,22381.0,43.4576,43.466,43.4576,43.4576,22381.0
2019-02-05 13:30:00,52.16,52.17,52.15,52.16,71042.0,43.4576,43.466,43.4493,43.4576,71042.0
2019-02-05 14:00:00,52.17,52.17,52.16,52.16,34383.0,43.466,43.466,43.4576,43.4576,34383.0
2019-02-05 14:30:00,52.16,52.18,52.15,52.15,148510.0,43.4576,43.4743,43.4493,43.4493,148510.0
2019-02-05 15:00:00,52.15,52.17,52.15,52.16,107866.0,43.4493,43.466,43.4493,43.4576,107866.0
2019-02-05 15:30:00,52.16,52.16,52.05,52.08,1077446.0,43.4576,43.4576,43.366,43.391,1077446.0
2019-02-06 09:30:00,52.11,52.14,52.11,52.13,67137.0,43.416,43.441,43.416,43.4326,67137.0
2019-02-06 10:00:00,52.12,52.13,52.11,52.13,85952.0,43.4243,43.4326,43.416,43.4326,85952.0
2019-02-06 10:30:00,52.13,52.13,52.11,52.12,33178.0,43.4326,43.4326,43.416,43.4243,33178.0
2019-02-06 11:00:00,52.11,52.12,52.1,52.12,72196.0,43.416,43.4243,43.4076,43.4243,72196.0
2019-02-06 11:30:00,52.12,52.14,52.11,52.13,36009.0,43.4243,43.441,43.416,43.4326,36009.0
2019-02-06 12:00:00,52.12,52.13,52.12,52.12,41006.0,43.4243,43.4326,43.4243,43.4243,41006.0
2019-02-06 12:30:00,52.12,52.13,52.12,52.12,40305.0,43.4243,43.4326,43.4243,43.4243,40305.0
2019-02-06 13:00:00,52.13,52.13,52.1,52.11,33678.0,43.4326,43.4326,43.4076,43.416,33678.0
2019-02-06 13:30:00,52.11,52.11,52.1,52.11,36821.0,43.416,43.416,43.4076,43.416,36821.0
2019-02-06 14:00:00,52.1,52.11,52.09,52.1,114616.0,43.4076,43.416,43.3993,43.4076,114616.0
2019-02-06 14:30:00,52.09,52.11,52.09,52.1,73164.0,43.3993,43.416,43.3993,43.4076,73164.0
2019-02-06 15:00:00,52.11,52.13,52.1,52.13,137176.0,43.416,43.4326,43.4076,43.4326,137176.0
2019-02-06 15:30:00,52.13,52.15,52.1,52.1,290532.0,43.4326,43.4493,43.4076,43.4076,290532.0
2019-02-07 09:30:00,52.16,52.17,52.12,52.13,51970.0,43.4576,43.466,43.4243,43.4326,51970.0
2019-02-07 10:00:00,52.13,52.13,52.11,52.11,93319.0,43.4326,43.4326,43.416,43.416,93319.0
2019-02-07 10:30:00,52.11,52.13,52.11,52.13,21145.0,43.416,43.4326,43.416,43.4326,21145.0
2019-02-07 11:00:00,52.13,52.14,52.12,52.14,51557.0,43.4326,43.441,43.4243,43.441,51557.0
2019-02-07 11:30:00,52.14,52.15,52.12,52.13,115408.0,43.441,43.4493,43.4243,43.4326,115408.0
2019-02-07 12:00:00,52.13,52.13,52.12,52.13,33644.0,43.4326,43.4326,43.4243,43.4326,33644.0
2019-02-07 12:30:00,52.12,52.13,52.12,52.13,24742.0,43.4243,43.4326,43.4243,43.4326,24742.0
2019-02-07 13:00:00,52.14,52.15,52.13,52.14,31044.0,43.441,43.4493,43.4326,43.441,31044.0
2019-02-07 13:30:00,52.15,52.16,52.14,52.15,61876.0,43.4493,43.4576,43.441,43.4493,61876.0
2019-02-07 14:00:00,52.15,52.17,52.14,52.16,106763.0,43.4493,43.466,43.441,43.4576,106763.0
2019-02-07 14:30:00,52.16,52.16,52.13,52.14,59967.0,43.4576,43.4576,43.4326,43.441,59967.0
2019-02-07 15:00:00,52.14,52.14,52.13,52.13,89483.0,43.441,43.441,43.4326,43.4326,89483.0
2019-02-07 15:30:00,52.13,52.16,52.12,52.14,171484.0,43.4326,43.4576,43.4243,43.441,171484.0
2019-02-08 09:30:00,52.16,52.19,52.14,52.17,27608.0,43.4576,43.4826,43.441,43.466,27608.0
2019-02-08 10:00:00,52.17,52.2,52.16,52.2,102147.0,43.466,43.4909,43.4576,43.4909,102147.0
2019-02-08 10:30:00,52.19,52.2,52.19,52.2,26000.0,43.4826,43.4909,43.4826,43.4909,26000.0
2019-02-08 11:00:00,52.2,52.2,52.18,52.18,29641.0,43.4909,43.4909,43.4743,43.4743,29641.0
2019-02-08 11:30:00,52.18,52.19,52.18,52.19,38913.0,43.4743,43.4826,43.4743,43.4826,38913.0
2019-02-08 12:00:00,52.19,52.19,52.17,52.17,22386.0,43.4826,43.4826,43.466,43.466,22386.0
2019-02-08 12:30:00,52.18,52.18,52.17,52.18,26201.0,43.4743,43.4743,43.466,43.4743,26201.0
2019-02-08 13:00:00,52.18,52.18,52.17,52.18,16610.0,43.4743,43.4743,43.466,43.4743,16610.0
2019-02-08 13:30:00,52.18,52.18,52.17,52.17,15894.0,43.4743,43.4743,43.466,43.466,15894.0
2019-02-08 14:00:00,52.18,52.19,52.17,52.19,155134.0,43.4743,43.4826,43.466,43.4826,155134.0
2019-02-08 14:30:00,52.18,52.2,52.17,52.18,85221.0,43.4743,43.4909,43.466,43.4743,85221.0
2019-02-08 15:00:00,52.18,52.18,52.16,52.18,108579.0,43.4743,43.4743,43.4576,43.4743,108579.0
2019-02-08 15:30:00,52.17,52.19,52.16,52.18,57467.0,43.466,43.4826,43.4576,43.4743,57467.0
2019-02-11 09:30:00,52.14,52.17,52.14,52.16,55916.0,43.441,43.466,43.441,43.4576,55916.0
2019-02-11 10:00:00,52.16,52.17,52.15,52.16,27007.0,43.4576,43.466,43.4493,43.4576,27007.0
2019-02-11 10:30:00,52.15,52.16,52.15,52.16,17442.0,43.4493,43.4576,43.4493,43.4576,17442.0
2019-02-11 11:00:00,52.15,52.17,52.15,52.15,40962.0,43.4493,43.466,43.4493,43.4493,40962.0
2019-02-11 11:30:00,52.15,52.16,52.14,52.14,28973.0,43.4493,43.4576,43.441,43.441,28973.0
2019-02-11 12:00:00,52.14,52.16,52.14,52.15,75663.0,43.441,43.4576,43.441,43.4493,75663.0
2019-02-11 12:30:00,52.16,52.16,52.14,52.15,26857.0,43.4576,43.4576,43.441,43.4493,26857.0
2019-02-11 13:00:00,52.14,52.15,52.14,52.14,14822.0,43.441,43.4493,43.441,43.441,14822.0
2019-02-11 13:30:00,52.15,52.16,52.14,52.16,61965.0,43.4493,43.4576,43.441,43.4576,61965.0
2019-02-11 14:00:00,52.15,52.17,52.15,52.16,24882.0,43.4493,43.466,43.4493,43.4576,24882.0
2019-02-11 14:30:00,52.16,52.17,52.15,52.16,67041.0,43.4576,43.466,43.4493,43.4576,67041.0
2019-02-11 15:00:00,52.16,52.17,52.15,52.16,96562.0,43.4576,43.466,43.4493,43.4576,96562.0
2019-02-11 15:30:00,52.17,52.17,52.16,52.16,71496.0,43.466,43.466,43.4576,43.4576,71496.0
2019-02-12 09:30:00,52.17,52.18,52.15,52.15,41817.0,43.466,43.4743,43.4493,43.4493,41817.0
2019-02-12 10:00:00,52.15,52.17,52.15,52.17,29216.0,43.4493,43.466,43.4493,43.466,29216.0
2019-02-12 10:30:00,52.16,52.17,52.16,52.16,47637.0,43.4576,43.466,43.4576,43.4576,47637.0
2019-02-12 11:00:00,52.17,52.17,52.16,52.17,52534.0,43.466,43.466,43.4576,43.466,52534.0
2019-02-12 11:30:00,52.16,52.17,52.16,52.16,246023.0,43.4576,43.466,43.4576,43.4576,246023.0
2019-02-12 12:00:00,52.16,52.17,52.15,52.16,47702.0,43.4576,43.466,43.4493,43.4576,47702.0
2019-02-12 12:30:00,52.16,52.18,52.15,52.18,68029.0,43.4576,43.4743,43.4493,43.4743,68029.0
2019-02-12 13:00:00,52.17,52.18,52.15,52.16,90506.0,43.466,43.4743,43.4493,43.4576,90506.0
2019-02-12 13:30:00,52.16,52.16,52.15,52.15,81714.0,43.4576,43.4576,43.4493,43.4493,81714.0
2019-02-12 14:00:00,52.15,52.16,52.14,52.15,124977.0,43.4493,43.4576,43.441,43.4493,124977.0
2019-02-12 14:30:00,52.15,52.15,52.13,52.14,131590.0,43.4493,43.4493,43.4326,43.441,131590.0
2019-02-12 15:00:00,52.14,52.15,52.13,52.14,96695.0,43.441,43.4493,43.4326,43.441,96695.0
2019-02-12 15:30:00,52.14,52.15,52.14,52.14,141055.0,43.441,43.4493,43.441,43.441,141055.0
2019-02-13 09:30:00,52.15,52.15,52.11,52.12,39344.0,43.4493,43.4493,43.416,43.4243,39344.0
2019-02-13 10:00:00,52.13,52.14,52.11,52.11,31680.0,43.4326,43.441,43.416,43.416,31680.0
2019-02-13 10:30:00,52.12,52.14,52.11,52.14,24622.0,43.4243,43.441,43.416,43.441,24622.0
2019-02-13 11:00:00,52.13,52.14,52.13,52.14,29247.0,43.4326,43.441,43.4326,43.441,29247.0
2019-02-13 11:30:00,52.14,52.14,52.12,52.12,26831.0,43.441,43.441,43.4243,43.4243,26831.0
2019-02-13 12:00:00,52.12,52.13,52.12,52.13,24050.0,43.4243,43.4326,43.4243,43.4326,24050.0
2019-02-13 12:30:00,52.13,52.14,52.12,52.14,23748.0,43.4326,43.441,43.4243,43.441,23748.0
2019-02-13 13:00:00,52.13,52.14,52.13,52.14,17058.0,43.4326,43.441,43.4326,43.441,17058.0
2019-02-13 13:30:00,52.14,52.14,52.13,52.13,41305.0,43.441,43.441,43.4326,43.4326,41305.0
2019-02-13 14:00:00,52.14,52.14,52.12,52.12,30685.0,43.441,43.441,43.4243,43.4243,30685.0
2019-02-13 14:30:00,52.13,52.14,52.11,52.14,66271.0,43.4326,43.441,43.416,43.441,66271.0
2019-02-13 15:00:00,52.14,52.14,52.11,52.11,70608.0,43.441,43.441,43.416,43.416,70608.0
2019-02-13 15:30:00,52.11,52.12,52.11,52.12,116602.0,43.416,43.4243,43.416,43.4243,116602.0
2019-02-14 09:30:00,52.2,52.24,52.18,52.2,49998.0,43.4909,43.5243,43.4743,43.4909,49998.0
2019-02-14 10:00:00,52.19,52.2,52.18,52.2,20463.0,43.4826,43.4909,43.4743,43.4909,20463.0
2019-02-14 10:30:00,52.2,52.2,52.19,52.2,32030.0,43.4909,43.4909,43.4826,43.4909,32030.0
2019-02-14 11:00:00,52.19,52.2,52.18,52.18,22575.0,43.4826,43.4909,43.4743,43.4743,22575.0
2019-02-14 11:30:00,52.19,52.19,52.17,52.18,10803.0,43.4826,43.4826,43.466,43.4743,10803.0
2019-02-14 12:00:00,52.17,52.19,52.17,52.19,12098.0,43.466,43.4826,43.466,43.4826,12098.0
2019-02-14 12:30:00,52.19,52.19,52.17,52.19,13537.0,43.4826,43.4826,43.466,43.4826,13537.0
2019-02-14 13:00:00,52.19,52.19,52.18,52.19,23876.0,43.4826,43.4826,43.4743,43.4826,23876.0
2019-02-14 13:30:00,52.19,52.2,52.18,52.19,105446.0,43.4826,43.4909,43.4743,43.4826,105446.0
2019-02-14 14:00:00,52.18,52.19,52.17,52.18,49664.0,43.4743,43.4826,43.466,43.4743,49664.0
2019-02-14 14:30:00,52.19,52.19,52.18,52.19,20811.0,43.4826,43.4826,43.4743,43.4826,20811.0
2019-02-14 15:00:00,52.18,52.19,52.18,52.18,28274.0,43.4743,43.4826,43.4743,43.4743,28274.0
2019-02-14 15:30:00,52.18,52.2,52.18,52.19,60928.0,43.4743,43.4909,43.4743,43.4826,60928.0
2019-02-15 09:30:00,52.19,52.2,52.18,52.18,44063.0,43.4826,43.4909,43.4743,43.4743,44063.0
2019-02-15 10:00:00,52.19,52.2,52.18,52.19,1014041.0,43.4826,43.4909,43.4743,43.4826,1014041.0
2019-02-15 10:30:00,52.19,52.19,52.18,52.19,14785.0,43.4826,43.4826,43.4743,43.4826,14785.0
2019-02-15 11:00:00,52.19,52.2,52.18,52.2,39203.0,43.4826,43.4909,43.4743,43.4909,39203.0
2019-02-15 11:30:00,52.2,52.2,52.19,52.19,24358.0,43.4909,43.4909,43.4826,43.4826,24358.0
2019-02-15 12:00:00,52.2,52.2,52.18,52.18,33571.0,43.4909,43.4909,43.4743,43.4743,33571.0
2019-02-15 12:30:00,52.19,52.2,52.18,52.2,25259.0,43.4826,43.4909,43.4743,43.4909,25259.0
2019-02-15 13:00:00,52.19,52.2,52.18,52.2,17099.0,43.4826,43.4909,43.4743,43.4909,17099.0
2019-02-15 13:30:00,52.2,52.2,52.18,52.2,21949.0,43.4909,43.4909,43.4743,43.4909,21949.0
2019-02-15 14:00:00,52.2,52.2,52.18,52.19,31518.0,43.4909,43.4909,43.4743,43.4826,31518.0
2019-02-15 14:30:00,52.2,52.2,52.19,52.2,20104.0,43.4909,43.4909,43.4826,43.4909,20104.0
2019-02-15 15:00:00,52.19,52.2,52.19,52.2,29087.0,43.4826,43.4909,43.4826,43.4909,29087.0
2019-02-15 15:30:00,52.19,52.2,52.19,52.19,31896.0,43.4826,43.4909,43.4826,43.4826,31896.0
2019-02-19 09:30:00,52.21,52.24,52.2,52.22,1067055.0,43.4993,43.5243,43.4909,43.5076,1067055.0
2019-02-19 10:00:00,52.22,52.22,52.2,52.2,26217.0,43.5076,43.5076,43.4909,43.4909,26217.0
2019-02-19 10:30:00,52.2,52.23,52.2,52.23,26335.0,43.4909,43.5159,43.4909,43.5159,26335.0
2019-02-19 11:00:00,52.22,52.24,52.22,52.24,37654.0,43.5076,43.5243,43.5076,43.5243,37654.0
2019-02-19 11:30:00,52.23,52.24,52.22,52.23,1008999.0,43.5159,43.5243,43.5076,43.5159,1008999.0
2019-02-19 12:00:00,52.23,52.24,52.22,52.23,58728.0,43.5159,43.5243,43.5076,43.5159,58728.0
2019-02-19 12:30:00,52.23,52.26,52.23,52.25,155180.0,43.5159,43.5409,43.5159,43.5326,155180.0
2019-02-19 13:00:00,52.24,52.24,52.23,52.24,16190.0,43.5243,43.5243,43.5159,43.5243,16190.0
2019-02-19 13:30:00,52.24,52.24,52.23,52.24,23379.0,43.5243,43.5243,43.5159,43.5243,23379.0
2019-02-19 14:00:00,52.23,52.25,52.23,52.24,21200.0,43.5159,43.5326,43.5159,43.5243,21200.0
2019-02-19 14:30:00,52.24,52.24,52.23,52.23,33082.0,43.5243,43.5243,43.5159,43.5159,33082.0
2019-02-19 15:00:00,52.23,52.25,52.22,52.22,73922.0,43.5159,43.5326,43.5076,43.5076,73922.0
2019-02-19 15:30:00,52.22,52.23,52.21,52.22,65430.0,43.5076,43.5159,43.4993,43.5076,65430.0
2019-02-20 09:30:00,52.25,52.26,52.24,52.24,63488.0,43.5326,43.5409,43.5243,43.5243,63488.0
2019-02-20 10:00:00,52.25,52.25,52.24,52.25,25757.0,43.5326,43.5326,43.5243,43.5326,25757.0
2019-02-20 10:30:00,52.25,52.25,52.24,52.24,18276.0,43.5326,43.5326,43.5243,43.5243,18276.0
2019-02-20 11:00:00,52.24,52.25,52.24,52.25,64280.0,43.5243,43.5326,43.5243,43.5326,64280.0
2019-02-20 11:30:00,52.25,52.25,52.24,52.24,45986.0,43.5326,43.5326,43.5243,43.5243,45986.0
2019-02-20 12:00:00,52.25,52.25,52.24,52.25,26500.0,43.5326,43.5326,43.5243,43.5326,26500.0
2019-02-20 12:30:00,52.24,52.25,52.24,52.24,14185.0,43.5243,43.5326,43.5243,43.5243,14185.0
2019-02-20 13:00:00,52.24,52.25,52.24,52.25,35010.0,43.5243,43.5326,43.5243,43.5326,35010.0
2019-02-20 13:30:00,52.25,52.27,52.24,52.27,59225.0,43.5326,43.5493,43.5243,43.5493,59225.0
2019-02-20 14:00:00,52.26,52.27,52.23,52.25,44418.0,43.5409,43.5493,43.5159,43.5326,44418.0
2019-02-20 14:30:00,52.25,52.26,52.24,52.26,104752.0,43.5326,43.5409,43.5243,43.5409,104752.0
2019-02-20 15:00:00,52.26,52.26,52.25,52.25,193194.0,43.5409,43.5409,43.5326,43.5326,193194.0
2019-02-20 15:30:00,52.25,52.26,52.25,52.25,187783.0,43.5326,43.5409,43.5326,43.5326,187783.0
2019-02-21 09:30:00,52.2,52.22,52.2,52.21,52420.0,43.4909,43.5076,43.4909,43.4993,52420.0
2019-02-21 10:00:00,52.21,52.22,52.2,52.21,24543.0,43.4993,43.5076,43.4909,43.4993,24543.0
2019-02-21 10:30:00,52.21,52.22,52.2,52.2,15125.0,43.4993,43.5076,43.4909,43.4909,15125.0
2019-02-21 11:00:00,52.21,52.21,52.19,52.19,31592.0,43.4993,43.4993,43.4826,43.4826,31592.0
2019-02-21 11:30:00,52.2,52.21,52.19,52.2,15072.0,43.4909,43.4993,43.4826,43.4909,15072.0
2019-02-21 12:00:00,52.21,52.21,52.19,52.21,40939.0,43.4993,43.4993,43.4826,43.4993,40939.0
2019-02-21 12:30:00,52.21,52.21,52.2,52.21,27456.0,43.4993,43.4993,43.4909,43.4993,27456.0
2019-02-21 13:00:00,52.21,52.23,52.2,52.23,37331.0,43.4993,43.5159,43.4909,43.5159,37331.0
2019-02-21 13:30:00,52.22,52.23,52.22,52.22,28031.0,43.5076,43.5159,43.5076,43.5076,28031.0
2019-02-21 14:00:00,52.22,52.23,52.22,52.23,24566.0,43.5076,43.5159,43.5076,43.5159,24566.0
2019-02-21 14:30:00,52.23,52.23,52.22,52.23,29793.0,43.5159,43.5159,43.5076,43.5159,29793.0
2019-02-21 15:00:00,52.22,52.23,52.22,52.23,28144.0,43.5076,43.5159,43.5076,43.5159,28144.0
2019-02-21 15:30:00,52.23,52.23,52.22,52.23,145846.0,43.5159,43.5159,43.5076,43.5159,145846.0
2019-02-22 09:30:00,52.26,52.26,52.23,52.26,38571.0,43.5409,43.5409,43.5159,43.5409,38571.0
2019-02-22 10:00:00,52.25,52.27,52.25,52.27,11171.0,43.5326,43.5493,43.5326,43.5493,11171.0
2019-02-22 10:30:00,52.26,52.27,52.26,52.27,22353.0,43.5409,43.5493,43.5409,43.5493,22353.0
2019-02-22 11:00:00,52.27,52.27,52.25,52.27,47554.0,43.5493,43.5493,43.5326,43.5493,47554.0
2019-02-22 11:30:00,52.27,52.27,52.26,52.27,24701.0,43.5493,43.5493,43.5409,43.5493,24701.0
2019-02-22 12:00:00,52.27,52.28,52.26,52.27,28638.0,43.5493,43.5576,43.5409,43.5493,28638.0
2019-02-22 12:30:00,52.28,52.3,52.27,52.28,70770.0,43.5576,43.5743,43.5493,43.5576,70770.0
2019-02-22 13:00:00,52.28,52.29,52.28,52.29,26006.0,43.5576,43.5659,43.5576,43.5659,26006.0
2019-02-22 13:30:00,52.29,52.29,52.28,52.29,41339.0,43.5659,43.5659,43.5576,43.5659,41339.0
2019-02-22 14:00:00,52.29,52.29,52.28,52.29,37583.0,43.5659,43.5659,43.5576,43.5659,37583.0
2019-02-22 14:30:00,52.29,52.29,52.27,52.27,32055.0,43.5659,43.5659,43.5493,43.5493,32055.0
2019-02-22 15:00:00,52.28,52.29,52.27,52.29,29641.0,43.5576,43.5659,43.5493,43.5659,29641.0
2019-02-22 15:30:00,52.28,52.29,52.28,52.28,39384.0,43.5576,43.5659,43.5576,43.5576,39384.0
2019-02-25 09:30:00,52.27,52.29,52.27,52.27,74707.0,43.5493,43.5659,43.5493,43.5493,74707.0
2019-02-25 10:00:00,52.27,52.29,52.27,52.28,101692.0,43.5493,43.5659,43.5493,43.5576,101692.0
2019-02-25 10:30:00,52.28,52.29,52.28,52.28,25454.0,43.5576,43.5659,43.5576,43.5576,25454.0
2019-02-25 11:00:00,52.29,52.29,52.27,52.28,40303.0,43.5659,43.5659,43.5493,43.5576,40303.0
2019-02-25 11:30:00,52.28,52.29,52.27,52.28,39493.0,43.5576,43.5659,43.5493,43.5576,39493.0
2019-02-25 12:00:00,52.29,52.29,52.27,52.27,37215.0,43.5659,43.5659,43.5493,43.5493,37215.0
2019-02-25 12:30:00,52.28,52.28,52.27,52.27,29481.0,43.5576,43.5576,43.5493,43.5493,29481.0
2019-02-25 13:00:00,52.27,52.29,52.27,52.29,17585.0,43.5493,43.5659,43.5493,43.5659,17585.0
2019-02-25 13:30:00,52.29,52.31,52.28,52.29,88318.0,43.5659,43.5826,43.5576,43.5659,88318.0
2019-02-25 14:00:00,52.29,52.3,52.29,52.3,24920.0,43.5659,43.5743,43.5659,43.5743,24920.0
2019-02-25 14:30:00,52.29,52.31,52.29,52.3,46387.0,43.5659,43.5826,43.5659,43.5743,46387.0
2019-02-25 15:00:00,52.3,52.32,52.3,52.32,154668.0,43.5743,43.5909,43.5743,43.5909,154668.0
2019-02-25 15:30:00,52.32,52.32,52.28,52.32,102724.0,43.5909,43.5909,43.5576,43.5909,102724.0
2019-02-26 09:30:00,52.32,52.33,52.32,52.32,38134.0,43.5909,43.5993,43.5909,43.5909,38134.0
2019-02-26 10:00:00,52.32,52.33,52.31,52.32,43740.0,43.5909,43.5993,43.5826,43.5909,43740.0
2019-02-26 10:30:00,52.31,52.32,52.31,52.31,32712.0,43.5826,43.5909,43.5826,43.5826,32712.0
2019-02-26 11:00:00,52.32,52.33,52.31,52.33,28630.0,43.5909,43.5993,43.5826,43.5993,28630.0
2019-02-26 11:30:00,52.32,52.34,52.32,52.33,32184.0,43.5909,43.6076,43.5909,43.5993,32184.0
2019-02-26 12:00:00,52.33,52.34,52.32,52.34,18428.0,43.5993,43.6076,43.5909,43.6076,18428.0
2019-02-26 12:30:00,52.34,52.35,52.3,52.33,1307616.0,43.6076,43.6159,43.5743,43.5993,1307616.0
2019-02-26 13:00:00,52.32,52.33,52.31,52.33,52301.0,43.5909,43.5993,43.5826,43.5993,52301.0
2019-02-26 13:30:00,52.33,52.36,52.33,52.35,54118.0,43.5993,43.6243,43.5993,43.6159,54118.0
2019-02-26 14:00:00,52.35,52.35,52.33,52.33,47566.0,43.6159,43.6159,43.5993,43.5993,47566.0
2019-02-26 14:30:00,52.33,52.34,52.33,52.33,24245.0,43.5993,43.6076,43.5993,43.5993,24245.0
2019-02-26 15:00:00,52.33,52.34,52.32,52.33,58419.0,43.5993,43.6076,43.5909,43.5993,58419.0
2019-02-26 15:30:00,52.33,52.34,52.32,52.34,52338.0,43.5993,43.6076,43.5909,43.6076,52338.0
2019-02-27 09:30:00,52.33,52.34,52.31,52.32,38479.0,43.5993,43.6076,43.5826,43.5909,38479.0
2019-02-27 10:00:00,52.32,52.34,52.31,52.33,432435.0,43.5909,43.6076,43.5826,43.5993,432435.0
2019-02-27 10:30:00,52.33,52.33,52.32,52.33,36849.0,43.5993,43.5993,43.5909,43.5993,36849.0
2019-02-27 11:00:00,52.33,52.35,52.32,52.35,63587.0,43.5993,43.6159,43.5909,43.6159,63587.0
2019-02-27 11:30:00,52.35,52.37,52.34,52.36,59904.0,43.6159,43.6326,43.6076,43.6243,59904.0
2019-02-27 12:00:00,52.37,52.37,52.36,52.37,34123.0,43.6326,43.6326,43.6243,43.6326,34123.0
2019-02-27 12:30:00,52.37,52.37,52.36,52.37,38070.0,43.6326,43.6326,43.6243,43.6326,38070.0
2019-02-27 13:00:00,52.37,52.38,52.36,52.36,241489.0,43.6326,43.6409,43.6243,43.6243,241489.0
2019-02-27 13:30:00,52.36,52.37,52.35,52.35,37141.0,43.6243,43.6326,43.6159,43.6159,37141.0
2019-02-27 14:00:00,52.35,52.37,52.34,52.35,100710.0,43.6159,43.6326,43.6076,43.6159,100710.0
2019-02-27 14:30:00,52.35,52.36,52.34,52.34,30552.0,43.6159,43.6243,43.6076,43.6076,30552.0
2019-02-27 15:00:00,52.34,52.35,52.33,52.34,157986.0,43.6076,43.6159,43.5993,43.6076,157986.0
2019-02-27 15:30:00,52.34,52.35,52.31,52.32,410180.0,43.6076,43.6159,43.5826,43.5909,410180.0
2019-02-28 09:30:00,52.32,52.34,52.31,52.32,103819.0,43.5909,43.6076,43.5826,43.5909,103819.0
2019-02-28 10:00:00,52.32,52.33,52.31,52.33,195561.0,43.5909,43.5993,43.5826,43.5993,195561.0
2019-02-28 10:30:00,52.32,52.39,52.31,52.38,1405396.0,43.5909,43.6492,43.5826,43.6409,1405396.0
2019-02-28 11:00:00,52.38,52.38,52.36,52.36,183439.0,43.6409,43.6409,43.6243,43.6243,183439.0
2019-02-28 11:30:00,52.36,52.37,52.35,52.35,295499.0,43.6243,43.6326,43.6159,43.6159,295499.0
2019-02-28 12:00:00,52.36,52.38,52.35,52.38,92622.0,43.6243,43.6409,43.6159,43.6409,92622.0
2019-02-28 12:30:00,52.37,52.38,52.37,52.38,32766.0,43.6326,43.6409,43.6326,43.6409,32766.0
2019-02-28 13:00:00,52.38,52.38,52.37,52.38,94824.0,43.6409,43.6409,43.6326,43.6409,94824.0
2019-02-28 13:30:00,52.37,52.38,52.36,52.36,245496.0,43.6326,43.6409,43.6243,43.6243,245496.0
2019-02-28 14:00:00,52.37,52.38,52.36,52.38,47171.0,43.6326,43.6409,43.6243,43.6409,47171.0
2019-02-28 14:30:00,52.37,52.38,52.36,52.38,58302.0,43.6326,43.6409,43.6243,43.6409,58302.0
2019-02-28 15:00:00,52.38,52.38,52.35,52.36,64284.0,43.6409,43.6409,43.6159,43.6243,64284.0
2019-02-28 15:30:00,52.36,52.37,52.35,52.37,139184.0,43.6243,43.6326,43.6159,43.6326,139184.0
2019-03-01 09:30:00,52.23,52.24,52.19,52.2,63894.0,43.6316,43.64,43.5982,43.6066,63894.0
2019-03-01 10:00:00,52.2,52.21,52.17,52.17,1111893.0,43.6066,43.6149,43.5815,43.5815,1111893.0
2019-03-01 10:30:00,52.17,52.18,52.15,52.18,384807.0,43.5815,43.5899,43.5648,43.5899,384807.0
2019-03-01 11:00:00,52.17,52.18,52.16,52.17,215367.0,43.5815,43.5899,43.5732,43.5815,215367.0
2019-03-01 11:30:00,52.17,52.18,52.16,52.18,25307.0,43.5815,43.5899,43.5732,43.5899,25307.0
2019-03-01 12:00:00,52.18,52.18,52.17,52.17,25622.0,43.5899,43.5899,43.5815,43.5815,25622.0
2019-03-01 12:30:00,52.17,52.18,52.17,52.18,22284.0,43.5815,43.5899,43.5815,43.5899,22284.0
2019-03-01 13:00:00,52.18,52.18,52.17,52.18,16218.0,43.5899,43.5899,43.5815,43.5899,16218.0
2019-03-01 13:30:00,52.17,52.18,52.17,52.18,25242.0,43.5815,43.5899,43.5815,43.5899,25242.0
2019-03-01 14:00:00,52.17,52.18,52.17,52.18,37525.0,43.5815,43.5899,43.5815,43.5899,37525.0
2019-03-01 14:30:00,52.18,52.18,52.17,52.17,36693.0,43.5899,43.5899,43.5815,43.5815,36693.0
2019-03-01 15:00:00,52.18,52.19,52.17,52.18,61225.0,43.5899,43.5982,43.5815,43.5899,61225.0
2019-03-01 15:30:00,52.18,52.19,52.17,52.18,126935.0,43.5899,43.5982,43.5815,43.5899,126935.0
2019-03-04 09:30:00,52.21,52.21,52.18,52.19,64095.0,43.6149,43.6149,43.5899,43.5982,64095.0
2019-03-04 10:00:00,52.19,52.2,52.18,52.19,11725.0,43.5982,43.6066,43.5899,43.5982,11725.0
2019-03-04 10:30:00,52.19,52.2,52.18,52.2,36206.0,43.5982,43.6066,43.5899,43.6066,36206.0
2019-03-04 11:00:00,52.21,52.21,52.2,52.21,13244.0,43.6149,43.6149,43.6066,43.6149,13244.0
2019-03-04 11:30:00,52.2,52.21,52.2,52.21,36317.0,43.6066,43.6149,43.6066,43.6149,36317.0
2019-03-04 12:00:00,52.21,52.21,52.19,52.2,188995.0,43.6149,43.6149,43.5982,43.6066,188995.0
2019-03-04 12:30:00,52.2,52.2,52.19,52.2,15478.0,43.6066,43.6066,43.5982,43.6066,15478.0
2019-03-04 13:00:00,52.2,52.2,52.19,52.2,26553.0,43.6066,43.6066,43.5982,43.6066,26553.0
2019-03-04 13:30:00,52.2,52.2,52.19,52.2,24593.0,43.6066,43.6066,43.5982,43.6066,24593.0
2019-03-04 14:00:00,52.2,52.2,52.19,52.19,42961.0,43.6066,43.6066,43.5982,43.5982,42961.0
2019-03-04 14:30:00,52.19,52.2,52.19,52.19,40711.0,43.5982,43.6066,43.5982,43.5982,40711.0
2019-03-04 15:00:00,52.2,52.2,52.18,52.2,138893.0,43.6066,43.6066,43.5899,43.6066,138893.0
2019-03-04 15:30:00,52.2,52.21,52.19,52.21,34478.0,43.6066,43.6149,43.5982,43.6149,34478.0
2019-03-05 09:30:00,52.2,52.2,52.17,52.19,55158.0,43.6066,43.6066,43.5815,43.5982,55158.0
2019-03-05 10:00:00,52.2,52.2,52.18,52.19,130294.0,43.6066,43.6066,43.5899,43.5982,130294.0
2019-03-05 10:30:00,52.19,52.2,52.18,52.19,34488.0,43.5982,43.6066,43.5899,43.5982,34488.0
2019-03-05 11:00:00,52.18,52.19,52.18,52.19,36574.0,43.5899,43.5982,43.5899,43.5982,36574.0
2019-03-05 11:30:00,52.18,52.2,52.17,52.19,67186.0,43.5899,43.6066,43.5815,43.5982,67186.0
2019-03-05 12:00:00,52.19,52.2,52.18,52.2,24797.0,43.5982,43.6066,43.5899,43.6066,24797.0
2019-03-05 12:30:00,52.19,52.2,52.19,52.2,31457.0,43.5982,43.6066,43.5982,43.6066,31457.0
2019-03-05 13:00:00,52.19,52.2,52.19,52.19,34552.0,43.5982,43.6066,43.5982,43.5982,34552.0
2019-03-05 13:30:00,52.2,52.2,52.19,52.19,35530.0,43.6066,43.6066,43.5982,43.5982,35530.0
2019-03-05 14:00:00,52.2,52.2,52.19,52.2,20447.0,43.6066,43.6066,43.5982,43.6066,20447.0
2019-03-05 14:30:00,52.19,52.2,52.19,52.2,33376.0,43.5982,43.6066,43.5982,43.6066,33376.0
2019-03-05 15:00:00,52.2,52.2,52.19,52.2,31138.0,43.6066,43.6066,43.5982,43.6066,31138.0
2019-03-05 15:30:00,52.2,52.21,52.19,52.21,54223.0,43.6066,43.6149,43.5982,43.6149,54223.0
2019-03-06 09:30:00,52.23,52.23,52.18,52.2,206425.0,43.6316,43.6316,43.5899,43.6066,206425.0
2019-03-06 10:00:00,52.2,52.21,52.19,52.2,49077.0,43.6066,43.6149,43.5982,43.6066,49077.0
2019-03-06 10:30:00,52.21,52.21,52.2,52.2,72889.0,43.6149,43.6149,43.6066,43.6066,72889.0
2019-03-06 11:00:00,52.21,52.23,52.21,52.22,160455.0,43.6149,43.6316,43.6149,43.6233,160455.0
2019-03-06 11:30:00,52.22,52.22,52.21,52.21,64712.0,43.6233,43.6233,43.6149,43.6149,64712.0
2019-03-06 12:00:00,52.22,52.22,52.21,52.22,57989.0,43.6233,43.6233,43.6149,43.6233,57989.0
2019-03-06 12:30:00,52.21,52.22,52.21,52.22,51443.0,43.6149,43.6233,43.6149,43.6233,51443.0
2019-03-06 13:00:00,52.22,52.23,52.21,52.22,12535.0,43.6233,43.6316,43.6149,43.6233,12535.0
2019-03-06 13:30:00,52.22,52.23,52.22,52.23,90051.0,43.6233,43.6316,43.6233,43.6316,90051.0
2019-03-06 14:00:00,52.22,52.23,52.22,52.23,47840.0,43.6233,43.6316,43.6233,43.6316,47840.0
2019-03-06 14:30:00,52.23,52.23,52.21,52.21,43876.0,43.6316,43.6316,43.6149,43.6149,43876.0
2019-03-06 15:00:00,52.21,52.22,52.21,52.22,44404.0,43.6149,43.6233,43.6149,43.6233,44404.0
2019-03-06 15:30:00,52.22,52.24,52.21,52.23,122244.0,43.6233,43.64,43.6149,43.6316,122244.0
2019-03-07 09:30:00,52.3,52.3,52.26,52.28,48433.0,43.6901,43.6901,43.6567,43.6734,48433.0
2019-03-07 10:00:00,52.28,52.31,52.27,52.3,47997.0,43.6734,43.6985,43.665,43.6901,47997.0
2019-03-07 10:30:00,52.3,52.31,52.29,52.3,15913.0,43.6901,43.6985,43.6818,43.6901,15913.0
2019-03-07 11:00:00,52.29,52.32,52.29,52.29,34999.0,43.6818,43.7068,43.6818,43.6818,34999.0
2019-03-07 11:30:00,52.29,52.31,52.29,52.29,26383.0,43.6818,43.6985,43.6818,43.6818,26383.0
2019-03-07 12:00:00,52.29,52.3,52.29,52.3,13563.0,43.6818,43.6901,43.6818,43.6901,13563.0
2019-03-07 12:30:00,52.29,52.3,52.29,52.3,38583.0,43.6818,43.6901,43.6818,43.6901,38583.0
2019-03-07 13:00:00,52.3,52.3,52.28,52.3,79206.0,43.6901,43.6901,43.6734,43.6901,79206.0
2019-03-07 13:30:00,52.29,52.32,52.29,52.32,39479.0,43.6818,43.7068,43.6818,43.7068,39479.0
2019-03-07 14:00:00,52.33,52.33,52.31,52.32,32821.0,43.7152,43.7152,43.6985,43.7068,32821.0
2019-03-07 14:30:00,52.32,52.32,52.3,52.31,120435.0,43.7068,43.7068,43.6901,43.6985,120435.0
2019-03-07 15:00:00,52.31,52.33,52.3,52.32,33659.0,43.6985,43.7152,43.6901,43.7068,33659.0
2019-03-07 15:30:00,52.33,52.33,52.31,52.31,53697.0,43.7152,43.7152,43.6985,43.6985,53697.0
2019-03-08 09:30:00,52.3,52.33,52.3,52.31,28256.0,43.6901,43.7152,43.6901,43.6985,28256.0
2019-03-08 10:00:00,52.32,52.32,52.3,52.32,15472.0,43.7068,43.7068,43.6901,43.7068,15472.0
2019-03-08 10:30:00,52.31,52.32,52.31,52.31,17653.0,43.6985,43.7068,43.6985,43.6985,17653.0
2019-03-08 11:00:00,52.32,52.32,52.31,52.32,68000.0,43.7068,43.7068,43.6985,43.7068,68000.0
2019-03-08 11:30:00,52.32,52.32,52.31,52.32,15740.0,43.7068,43.7068,43.6985,43.7068,15740.0
2019-03-08 12:00:00,52.32,52.33,52.31,52.32,45739.0,43.7068,43.7152,43.6985,43.7068,45739.0
2019-03-08 12:30:00,52.33,52.33,52.32,52.33,9327.0,43.7152,43.7152,43.7068,43.7152,9327.0
2019-03-08 13:00:00,52.32,52.34,52.32,52.34,28849.0,43.7068,43.7235,43.7068,43.7235,28849.0
2019-03-08 13:30:00,52.34,52.34,52.33,52.34,24140.0,43.7235,43.7235,43.7152,43.7235,24140.0
2019-03-08 14:00:00,52.33,52.35,52.33,52.34,35774.0,43.7152,43.7319,43.7152,43.7235,35774.0
2019-03-08 14:30:00,52.33,52.35,52.33,52.35,33976.0,43.7152,43.7319,43.7152,43.7319,33976.0
2019-03-08 15:00:00,52.34,52.35,52.34,52.35,25355.0,43.7235,43.7319,43.7235,43.7319,25355.0
2019-03-08 15:30:00,52.34,52.35,52.33,52.35,49186.0,43.7235,43.7319,43.7152,43.7319,49186.0
2019-03-11 09:30:00,52.35,52.35,52.33,52.33,41652.0,43.7319,43.7319,43.7152,43.7152,41652.0
2019-03-11 10:00:00,52.32,52.34,52.32,52.32,160738.0,43.7068,43.7235,43.7068,43.7068,160738.0
2019-03-11 10:30:00,52.32,52.33,52.32,52.33,21454.0,43.7068,43.7152,43.7068,43.7152,21454.0
2019-03-11 11:00:00,52.32,52.33,52.32,52.32,31154.0,43.7068,43.7152,43.7068,43.7068,31154.0
2019-03-11 11:30:00,52.32,52.34,52.32,52.33,493041.0,43.7068,43.7235,43.7068,43.7152,493041.0
2019-03-11 12:00:00,52.34,52.35,52.33,52.35,60370.0,43.7235,43.7319,43.7152,43.7319,60370.0
2019-03-11 12:30:00,52.34,52.35,52.34,52.35,13300.0,43.7235,43.7319,43.7235,43.7319,13300.0
2019-03-11 13:00:00,52.34,52.35,52.34,52.34,13205.0,43.7235,43.7319,43.7235,43.7235,13205.0
2019-03-11 13:30:00,52.35,52.36,52.34,52.35,37690.0,43.7319,43.7402,43.7235,43.7319,37690.0
2019-03-11 14:00:00,52.36,52.37,52.35,52.37,40045.0,43.7402,43.7486,43.7319,43.7486,40045.0
2019-03-11 14:30:00,52.36,52.37,52.36,52.37,84807.0,43.7402,43.7486,43.7402,43.7486,84807.0
2019-03-11 15:00:00,52.37,52.37,52.36,52.37,48448.0,43.7486,43.7486,43.7402,43.7486,48448.0
2019-03-11 15:30:00,52.37,52.39,52.36,52.37,110801.0,43.7486,43.7653,43.7402,43.7486,110801.0
2019-03-12 09:30:00,52.36,52.4,52.36,52.39,36315.0,43.7402,43.7736,43.7402,43.7653,36315.0
2019-03-12 10:00:00,52.39,52.41,52.39,52.41,42238.0,43.7653,43.782,43.7653,43.782,42238.0
2019-03-12 10:30:00,52.4,52.42,52.4,52.42,25052.0,43.7736,43.7903,43.7736,43.7903,25052.0
2019-03-12 11:00:00,52.42,52.42,52.41,52.42,71216.0,43.7903,43.7903,43.782,43.7903,71216.0
2019-03-12 11:30:00,52.41,52.42,52.41,52.42,25773.0,43.782,43.7903,43.782,43.7903,25773.0
2019-03-12 12:00:00,52.41,52.43,52.41,52.43,28498.0,43.782,43.7987,43.782,43.7987,28498.0
2019-03-12 12:30:00,52.43,52.43,52.42,52.43,14128.0,43.7987,43.7987,43.7903,43.7987,14128.0
2019-03-12 13:00:00,52.43,52.44,52.42,52.43,28189.0,43.7987,43.8071,43.7903,43.7987,28189.0
2019-03-12 13:30:00,52.43,52.45,52.43,52.44,35213.0,43.7987,43.8154,43.7987,43.8071,35213.0
2019-03-12 14:00:00,52.45,52.45,52.43,52.44,44416.0,43.8154,43.8154,43.7987,43.8071,44416.0
2019-03-12 14:30:00,52.44,52.45,52.43,52.44,47003.0,43.8071,43.8154,43.7987,43.8071,47003.0
2019-03-12 15:00:00,52.44,52.45,52.43,52.44,43582.0,43.8071,43.8154,43.7987,43.8071,43582.0
2019-03-12 15:30:00,52.44,52.44,52.43,52.44,88023.0,43.8071,43.8071,43.7987,43.8071,88023.0
2019-03-13 09:30:00,52.42,52.42,52.38,52.4,36499.0,43.7903,43.7903,43.7569,43.7736,36499.0
2019-03-13 10:00:00,52.41,52.41,52.4,52.41,11174.0,43.782,43.782,43.7736,43.782,11174.0
2019-03-13 10:30:00,52.42,52.42,52.39,52.4,138834.0,43.7903,43.7903,43.7653,43.7736,138834.0
2019-03-13 11:00:00,52.4,52.41,52.39,52.41,1470985.0,43.7736,43.782,43.7653,43.782,1470985.0
2019-03-13 11:30:00,52.41,52.42,52.4,52.42,184755.0,43.782,43.7903,43.7736,43.7903,184755.0
2019-03-13 12:00:00,52.42,52.43,52.41,52.42,84432.0,43.7903,43.7987,43.782,43.7903,84432.0
2019-03-13 12:30:00,52.42,52.45,52.42,52.43,233096.0,43.7903,43.8154,43.7903,43.7987,233096.0
2019-03-13 13:00:00,52.44,52.44,52.43,52.44,44846.0,43.8071,43.8071,43.7987,43.8071,44846.0
2019-03-13 13:30:00,52.44,52.45,52.43,52.43,49298.0,43.8071,43.8154,43.7987,43.7987,49298.0
2019-03-13 14:00:00,52.44,52.45,52.43,52.44,44742.0,43.8071,43.8154,43.7987,43.8071,44742.0
2019-03-13 14:30:00,52.44,52.44,52.43,52.44,37332.0,43.8071,43.8071,43.7987,43.8071,37332.0
2019-03-13 15:00:00,52.43,52.45,52.42,52.44,124550.0,43.7987,43.8154,43.7903,43.8071,124550.0
2019-03-13 15:30:00,52.44,52.45,52.41,52.41,197664.0,43.8071,43.8154,43.782,43.782,197664.0
2019-03-14 09:30:00,52.44,52.44,52.42,52.43,18003.0,43.8071,43.8071,43.7903,43.7987,18003.0
2019-03-14 10:00:00,52.42,52.45,52.42,52.45,18048.0,43.7903,43.8154,43.7903,43.8154,18048.0
2019-03-14 10:30:00,52.44,52.45,52.43,52.43,36388.0,43.8071,43.8154,43.7987,43.7987,36388.0
2019-03-14 11:00:00,52.44,52.44,52.43,52.44,18895.0,43.8071,43.8071,43.7987,43.8071,18895.0
2019-03-14 11:30:00,52.44,52.44,52.43,52.43,17521.0,43.8071,43.8071,43.7987,43.7987,17521.0
2019-03-14 12:00:00,52.44,52.44,52.42,52.43,19365.0,43.8071,43.8071,43.7903,43.7987,19365.0
2019-03-14 12:30:00,52.43,52.45,52.42,52.45,60665.0,43.7987,43.8154,43.7903,43.8154,60665.0
2019-03-14 13:00:00,52.44,52.45,52.44,52.44,27904.0,43.8071,43.8154,43.8071,43.8071,27904.0
2019-03-14 13:30:00,52.45,52.45,52.44,52.44,17223.0,43.8154,43.8154,43.8071,43.8071,17223.0
2019-03-14 14:00:00,52.45,52.46,52.43,52.45,492880.0,43.8154,43.8238,43.7987,43.8154,492880.0
2019-03-14 14:30:00,52.45,52.46,52.44,52.45,18121.0,43.8154,43.8238,43.8071,43.8154,18121.0
2019-03-14 15:00:00,52.44,52.45,52.44,52.45,60117.0,43.8071,43.8154,43.8071,43.8154,60117.0
2019-03-14 15:30:00,52.45,52.46,52.44,52.46,157925.0,43.8154,43.8238,43.8071,43.8238,157925.0
2019-03-15 09:30:00,52.49,52.5,52.46,52.48,45570.0,43.8488,43.8572,43.8238,43.8405,45570.0
2019-03-15 10:00:00,52.49,52.5,52.48,52.5,11161.0,43.8488,43.8572,43.8405,43.8572,11161.0
2019-03-15 10:30:00,52.49,52.5,52.49,52.5,29718.0,43.8488,43.8572,43.8488,43.8572,29718.0
2019-03-15 11:00:00,52.49,52.5,52.48,52.49,14429.0,43.8488,43.8572,43.8405,43.8488,14429.0
2019-03-15 11:30:00,52.49,52.49,52.48,52.48,8352.0,43.8488,43.8488,43.8405,43.8405,8352.0
2019-03-15 12:00:00,52.48,52.49,52.48,52.48,11088.0,43.8405,43.8488,43.8405,43.8405,11088.0
2019-03-15 12:30:00,52.49,52.49,52.48,52.48,17510.0,43.8488,43.8488,43.8405,43.8405,17510.0
2019-03-15 13:00:00,52.48,52.49,52.48,52.48,11623.0,43.8405,43.8488,43.8405,43.8405,11623.0
2019-03-15 13:30:00,52.49,52.49,52.48,52.48,22241.0,43.8488,43.8488,43.8405,43.8405,22241.0
2019-03-15 14:00:00,52.48,52.49,52.48,52.49,18345.0,43.8405,43.8488,43.8405,43.8488,18345.0
2019-03-15 14:30:00,52.49,52.5,52.48,52.49,45749.0,43.8488,43.8572,43.8405,43.8488,45749.0
2019-03-15 15:00:00,52.48,52.49,52.48,52.49,74323.0,43.8405,43.8488,43.8405,43.8488,74323.0
2019-03-15 15:30:00,52.49,52.51,52.49,52.5,39950.0,43.8488,43.8655,43.8488,43.8572,39950.0
2019-03-18 09:30:00,52.49,52.49,52.46,52.48,96275.0,43.8488,43.8488,43.8238,43.8405,96275.0
2019-03-18 10:00:00,52.48,52.48,52.47,52.48,9314.0,43.8405,43.8405,43.8321,43.8405,9314.0
2019-03-18 10:30:00,52.47,52.49,52.47,52.49,17641.0,43.8321,43.8488,43.8321,43.8488,17641.0
2019-03-18 11:00:00,52.49,52.5,52.48,52.5,41520.0,43.8488,43.8572,43.8405,43.8572,41520.0
2019-03-18 11:30:00,52.5,52.5,52.49,52.49,45710.0,43.8572,43.8572,43.8488,43.8488,45710.0
2019-03-18 12:00:00,52.5,52.5,52.49,52.49,133010.0,43.8572,43.8572,43.8488,43.8488,133010.0
2019-03-18 12:30:00,52.5,52.5,52.49,52.49,19311.0,43.8572,43.8572,43.8488,43.8488,19311.0
2019-03-18 13:00:00,52.5,52.5,52.48,52.49,19421.0,43.8572,43.8572,43.8405,43.8488,19421.0
2019-03-18 13:30:00,52.48,52.49,52.48,52.48,48451.0,43.8405,43.8488,43.8405,43.8405,48451.0
2019-03-18 14:00:00,52.49,52.49,52.48,52.48,74589.0,43.8488,43.8488,43.8405,43.8405,74589.0
2019-03-18 14:30:00,52.48,52.49,52.47,52.49,47150.0,43.8405,43.8488,43.8321,43.8488,47150.0
2019-03-18 15:00:00,52.48,52.49,52.48,52.49,13377.0,43.8405,43.8488,43.8405,43.8488,13377.0
2019-03-18 15:30:00,52.48,52.49,52.48,52.48,38412.0,43.8405,43.8488,43.8405,43.8405,38412.0
2019-03-19 09:30:00,52.47,52.48,52.47,52.48,31395.0,43.8321,43.8405,43.8321,43.8405,31395.0
2019-03-19 10:00:00,52.48,52.48,52.47,52.47,33398.0,43.8405,43.8405,43.8321,43.8321,33398.0
2019-03-19 10:30:00,52.47,52.48,52.46,52.47,24454.0,43.8321,43.8405,43.8238,43.8321,24454.0
2019-03-19 11:00:00,52.47,52.48,52.46,52.47,58984.0,43.8321,43.8405,43.8238,43.8321,58984.0
2019-03-19 11:30:00,52.47,52.48,52.47,52.47,60462.0,43.8321,43.8405,43.8321,43.8321,60462.0
2019-03-19 12:00:00,52.48,52.48,52.47,52.47,12868.0,43.8405,43.8405,43.8321,43.8321,12868.0
2019-03-19 12:30:00,52.47,52.54,52.47,52.53,1317712.0,43.8321,43.8906,43.8321,43.8822,1317712.0
2019-03-19 13:00:00,52.52,52.53,52.51,52.52,55305.0,43.8739,43.8822,43.8655,43.8739,55305.0
2019-03-19 13:30:00,52.52,52.52,52.51,52.51,32550.0,43.8739,43.8739,43.8655,43.8655,32550.0
2019-03-19 14:00:00,52.51,52.52,52.51,52.51,39839.0,43.8655,43.8739,43.8655,43.8655,39839.0
2019-03-19 14:30:00,52.52,52.52,52.51,52.52,41029.0,43.8739,43.8739,43.8655,43.8739,41029.0
2019-03-19 15:00:00,52.51,52.52,52.51,52.52,27521.0,43.8655,43.8739,43.8655,43.8739,27521.0
2019-03-19 15:30:00,52.52,52.52,52.5,52.51,72486.0,43.8739,43.8739,43.8572,43.8655,72486.0
2019-03-20 09:30:00,52.52,52.52,52.5,52.51,27311.0,43.8739,43.8739,43.8572,43.8655,27311.0
2019-03-20 10:00:00,52.51,52.51,52.5,52.5,31378.0,43.8655,43.8655,43.8572,43.8572,31378.0
2019-03-20 10:30:00,52.5,52.51,52.49,52.51,46746.0,43.8572,43.8655,43.8488,43.8655,46746.0
2019-03-20 11:00:00,52.51,52.51,52.49,52.5,45774.0,43.8655,43.8655,43.8488,43.8572,45774.0
2019-03-20 11:30:00,52.49,52.5,52.49,52.49,35124.0,43.8488,43.8572,43.8488,43.8488,35124.0
2019-03-20 12:00:00,52.5,52.53,52.49,52.52,537289.0,43.8572,43.8822,43.8488,43.8739,537289.0
2019-03-20 12:30:00,52.53,52.53,52.52,52.52,42890.0,43.8822,43.8822,43.8739,43.8739,42890.0
2019-03-20 13:00:00,52.53,52.53,52.51,52.53,211678.0,43.8822,43.8822,43.8655,43.8822,211678.0
2019-03-20 13:30:00,52.53,52.53,52.51,52.52,32317.0,43.8822,43.8822,43.8655,43.8739,32317.0
2019-03-20 14:00:00,52.51,52.62,52.48,52.62,98675.0,43.8655,43.9574,43.8405,43.9574,98675.0
2019-03-20 14:30:00,52.61,52.63,52.61,52.62,38124.0,43.9491,43.9658,43.9491,43.9574,38124.0
2019-03-20 15:00:00,52.61,52.62,52.6,52.6,47605.0,43.9491,43.9574,43.9407,43.9407,47605.0
2019-03-20 15:30:00,52.61,52.61,52.59,52.6,118270.0,43.9491,43.9491,43.9324,43.9407,118270.0
2019-03-21 09:30:00,52.62,52.62,52.59,52.6,46337.0,43.9574,43.9574,43.9324,43.9407,46337.0
2019-03-21 10:00:00,52.6,52.63,52.6,52.63,54734.0,43.9407,43.9658,43.9407,43.9658,54734.0
2019-03-21 10:30:00,52.63,52.63,52.62,52.63,27174.0,43.9658,43.9658,43.9574,43.9658,27174.0
2019-03-21 11:00:00,52.62,52.63,52.62,52.62,60691.0,43.9574,43.9658,43.9574,43.9574,60691.0
2019-03-21 11:30:00,52.63,52.63,52.61,52.62,28292.0,43.9658,43.9658,43.9491,43.9574,28292.0
2019-03-21 12:00:00,52.61,52.62,52.61,52.61,69732.0,43.9491,43.9574,43.9491,43.9491,69732.0
2019-03-21 12:30:00,52.62,52.62,52.61,52.61,42949.0,43.9574,43.9574,43.9491,43.9491,42949.0
2019-03-21 13:00:00,52.62,52.62,52.6,52.61,62774.0,43.9574,43.9574,43.9407,43.9491,62774.0
2019-03-21 13:30:00,52.61,52.62,52.6,52.61,45885.0,43.9491,43.9574,43.9407,43.9491,45885.0
2019-03-21 14:00:00,52.61,52.61,52.59,52.6,42852.0,43.9491,43.9491,43.9324,43.9407,42852.0
2019-03-21 14:30:00,52.59,52.61,52.59,52.61,161398.0,43.9324,43.9491,43.9324,43.9491,161398.0
2019-03-21 15:00:00,52.61,52.62,52.6,52.61,58663.0,43.9491,43.9574,43.9407,43.9491,58663.0
2019-03-21 15:30:00,52.61,52.62,52.59,52.59,108654.0,43.9491,43.9574,43.9324,43.9324,108654.0
2019-03-22 09:30:00,52.67,52.71,52.67,52.71,47375.0,43.9992,44.0326,43.9992,44.0326,47375.0
2019-03-22 10:00:00,52.71,52.72,52.7,52.72,71515.0,44.0326,44.041,44.0243,44.041,71515.0
2019-03-22 10:30:00,52.72,52.74,52.71,52.74,23765.0,44.041,44.0577,44.0326,44.0577,23765.0
2019-03-22 11:00:00,52.74,52.74,52.72,52.73,24669.0,44.0577,44.0577,44.041,44.0493,24669.0
2019-03-22 11:30:00,52.73,52.77,52.73,52.76,39747.0,44.0493,44.0827,44.0493,44.0744,39747.0
2019-03-22 12:00:00,52.77,52.77,52.74,52.75,15782.0,44.0827,44.0827,44.0577,44.066,15782.0
2019-03-22 12:30:00,52.74,52.76,52.74,52.74,34056.0,44.0577,44.0744,44.0577,44.0577,34056.0
2019-03-22 13:00:00,52.75,52.75,52.74,52.74,19458.0,44.066,44.066,44.0577,44.0577,19458.0
2019-03-22 13:30:00,52.75,52.75,52.73,52.73,49998.0,44.066,44.066,44.0493,44.0493,49998.0
2019-03-22 14:00:00,52.73,52.74,52.72,52.73,43117.0,44.0493,44.0577,44.041,44.0493,43117.0
2019-03-22 14:30:00,52.72,52.74,52.72,52.74,18663.0,44.041,44.0577,44.041,44.0577,18663.0
2019-03-22 15:00:00,52.74,52.75,52.73,52.74,46488.0,44.0577,44.066,44.0493,44.0577,46488.0
2019-03-22 15:30:00,52.75,52.75,52.74,52.75,78294.0,44.066,44.066,44.0577,44.066,78294.0
2019-03-25 09:30:00,52.7,52.76,52.7,52.75,122454.0,44.0243,44.0744,44.0243,44.066,122454.0
2019-03-25 10:00:00,52.75,52.77,52.75,52.76,19060.0,44.066,44.0827,44.066,44.0744,19060.0
2019-03-25 10:30:00,52.76,52.76,52.74,52.76,20199.0,44.0744,44.0744,44.0577,44.0744,20199.0
2019-03-25 11:00:00,52.76,52.76,52.75,52.76,33226.0,44.0744,44.0744,44.066,44.0744,33226.0
2019-03-25 11:30:00,52.75,52.78,52.75,52.78,34985.0,44.066,44.0911,44.066,44.0911,34985.0
2019-03-25 12:00:00,52.78,52.79,52.77,52.79,30549.0,44.0911,44.0994,44.0827,44.0994,30549.0
2019-03-25 12:30:00,52.79,52.81,52.78,52.79,45483.0,44.0994,44.1161,44.0911,44.0994,45483.0
2019-03-25 13:00:00,52.79,52.81,52.79,52.8,42490.0,44.0994,44.1161,44.0994,44.1078,42490.0
2019-03-25 13:30:00,52.8,52.82,52.8,52.81,100033.0,44.1078,44.1245,44.1078,44.1161,100033.0
2019-03-25 14:00:00,52.82,52.83,52.81,52.83,85541.0,44.1245,44.1329,44.1161,44.1329,85541.0
2019-03-25 14:30:00,52.83,52.83,52.8,52.8,51762.0,44.1329,44.1329,44.1078,44.1078,51762.0
2019-03-25 15:00:00,52.8,52.81,52.79,52.8,49097.0,44.1078,44.1161,44.0994,44.1078,49097.0
2019-03-25 15:30:00,52.8,52.82,52.78,52.8,106631.0,44.1078,44.1245,44.0911,44.1078,106631.0
2019-03-26 09:30:00,52.77,52.8,52.77,52.79,43989.0,44.0827,44.1078,44.0827,44.0994,43989.0
2019-03-26 10:00:00,52.79,52.83,52.78,52.82,1924253.0,44.0994,44.1329,44.0911,44.1245,1924253.0
2019-03-26 10:30:00,52.81,52.82,52.8,52.8,35677.0,44.1161,44.1245,44.1078,44.1078,35677.0
2019-03-26 11:00:00,52.81,52.82,52.8,52.82,28770.0,44.1161,44.1245,44.1078,44.1245,28770.0
2019-03-26 11:30:00,52.82,52.82,52.8,52.82,58583.0,44.1245,44.1245,44.1078,44.1245,58583.0
2019-03-26 12:00:00,52.82,52.82,52.79,52.79,54533.0,44.1245,44.1245,44.0994,44.0994,54533.0
2019-03-26 12:30:00,52.8,52.81,52.8,52.8,105908.0,44.1078,44.1161,44.1078,44.1078,105908.0
2019-03-26 13:00:00,52.8,52.82,52.8,52.81,36966.0,44.1078,44.1245,44.1078,44.1161,36966.0
2019-03-26 13:30:00,52.81,52.83,52.81,52.83,21122.0,44.1161,44.1329,44.1161,44.1329,21122.0
2019-03-26 14:00:00,52.83,52.84,52.82,52.83,41063.0,44.1329,44.1412,44.1245,44.1329,41063.0
2019-03-26 14:30:00,52.84,52.84,52.82,52.83,57162.0,44.1412,44.1412,44.1245,44.1329,57162.0
2019-03-26 15:00:00,52.84,52.85,52.83,52.85,51569.0,44.1412,44.1496,44.1329,44.1496,51569.0
2019-03-26 15:30:00,52.85,52.85,52.82,52.82,90050.0,44.1496,44.1496,44.1245,44.1245,90050.0
2019-03-27 09:30:00,52.87,52.9,52.86,52.89,58273.0,44.1663,44.1913,44.1579,44.183,58273.0
2019-03-27 10:00:00,52.89,52.9,52.88,52.88,23030.0,44.183,44.1913,44.1746,44.1746,23030.0
2019-03-27 10:30:00,52.88,52.91,52.87,52.91,23682.0,44.1746,44.1997,44.1663,44.1997,23682.0
2019-03-27 11:00:00,52.9,52.91,52.89,52.91,37567.0,44.1913,44.1997,44.183,44.1997,37567.0
2019-03-27 11:30:00,52.91,52.91,52.89,52.9,41674.0,44.1997,44.1997,44.183,44.1913,41674.0
2019-03-27 12:00:00,52.89,52.9,52.87,52.88,30518.0,44.183,44.1913,44.1663,44.1746,30518.0
2019-03-27 12:30:00,52.87,52.89,52.87,52.88,34441.0,44.1663,44.183,44.1663,44.1746,34441.0
2019-03-27 13:00:00,52.88,52.89,52.87,52.88,26166.0,44.1746,44.183,44.1663,44.1746,26166.0
2019-03-27 13:30:00,52.88,52.88,52.86,52.88,84885.0,44.1746,44.1746,44.1579,44.1746,84885.0
2019-03-27 14:00:00,52.88,52.88,52.86,52.88,37582.0,44.1746,44.1746,44.1579,44.1746,37582.0
2019-03-27 14:30:00,52.88,52.88,52.87,52.88,47755.0,44.1746,44.1746,44.1663,44.1746,47755.0
2019-03-27 15:00:00,52.88,52.88,52.87,52.88,24936.0,44.1746,44.1746,44.1663,44.1746,24936.0
2019-03-27 15:30:00,52.88,52.89,52.86,52.87,64196.0,44.1746,44.183,44.1579,44.1663,64196.0
2019-03-28 09:30:00,52.85,52.86,52.83,52.85,55010.0,44.1496,44.1579,44.1329,44.1496,55010.0
2019-03-28 10:00:00,52.84,52.86,52.84,52.86,31143.0,44.1412,44.1579,44.1412,44.1579,31143.0
2019-03-28 10:30:00,52.85,52.86,52.85,52.86,92376.0,44.1496,44.1579,44.1496,44.1579,92376.0
2019-03-28 11:00:00,52.86,52.87,52.85,52.87,61815.0,44.1579,44.1663,44.1496,44.1663,61815.0
2019-03-28 11:30:00,52.87,52.87,52.85,52.85,38679.0,44.1663,44.1663,44.1496,44.1496,38679.0
2019-03-28 12:00:00,52.85,52.86,52.85,52.86,40493.0,44.1496,44.1579,44.1496,44.1579,40493.0
2019-03-28 12:30:00,52.85,52.87,52.85,52.86,136730.0,44.1496,44.1663,44.1496,44.1579,136730.0
2019-03-28 13:00:00,52.87,52.87,52.86,52.87,75667.0,44.1663,44.1663,44.1579,44.1663,75667.0
2019-03-28 13:30:00,52.87,52.88,52.86,52.87,45803.0,44.1663,44.1746,44.1579,44.1663,45803.0
2019-03-28 14:00:00,52.87,52.88,52.87,52.88,49066.0,44.1663,44.1746,44.1663,44.1746,49066.0
2019-03-28 14:30:00,52.88,52.88,52.86,52.87,57652.0,44.1746,44.1746,44.1579,44.1663,57652.0
2019-03-28 15:00:00,52.87,52.87,52.85,52.86,180049.0,44.1663,44.1663,44.1496,44.1579,180049.0
2019-03-28 15:30:00,52.85,52.86,52.84,52.86,193466.0,44.1496,44.1579,44.1412,44.1579,193466.0
2019-03-29 09:30:00,52.79,52.83,52.79,52.83,249978.0,44.0994,44.1329,44.0994,44.1329,249978.0
2019-03-29 10:00:00,52.82,52.83,52.81,52.82,46361.0,44.1245,44.1329,44.1161,44.1245,46361.0
2019-03-29 10:30:00,52.82,52.83,52.8,52.83,76131.0,44.1245,44.1329,44.1078,44.1329,76131.0
2019-03-29 11:00:00,52.82,52.83,52.81,52.82,73370.0,44.1245,44.1329,44.1161,44.1245,73370.0
2019-03-29 11:30:00,52.82,52.84,52.81,52.83,255448.0,44.1245,44.1412,44.1161,44.1329,255448.0
2019-03-29 12:00:00,52.83,52.84,52.81,52.82,106554.0,44.1329,44.1412,44.1161,44.1245,106554.0
2019-03-29 12:30:00,52.82,52.83,52.81,52.83,60967.0,44.1245,44.1329,44.1161,44.1329,60967.0
2019-03-29 13:00:00,52.83,52.83,52.82,52.83,38507.0,44.1329,44.1329,44.1245,44.1329,38507.0
2019-03-29 13:30:00,52.83,52.84,52.82,52.83,29950.0,44.1329,44.1412,44.1245,44.1329,29950.0
2019-03-29 14:00:00,52.84,52.84,52.83,52.83,73828.0,44.1412,44.1412,44.1329,44.1329,73828.0
2019-03-29 14:30:00,52.84,52.84,52.82,52.83,284419.0,44.1412,44.1412,44.1245,44.1329,284419.0
2019-03-29 15:00:00,52.83,52.84,52.82,52.83,97032.0,44.1329,44.1412,44.1245,44.1329,97032.0
2019-03-29 15:30:00,52.83,52.84,52.82,52.83,181979.0,44.1329,44.1412,44.1245,44.1329,181979.0
2019-04-01 09:30:00,52.63,52.66,52.62,52.63,238463.0,44.0836,44.1087,44.0752,44.0836,238463.0
2019-04-01 10:00:00,52.63,52.64,52.59,52.6,47590.0,44.0836,44.0919,44.0501,44.0584,47590.0
2019-04-01 10:30:00,52.59,52.61,52.58,52.59,244232.0,44.0501,44.0668,44.0417,44.0501,244232.0
2019-04-01 11:00:00,52.59,52.6,52.58,52.59,97583.0,44.0501,44.0584,44.0417,44.0501,97583.0
2019-04-01 11:30:00,52.58,52.59,52.57,52.58,42657.0,44.0417,44.0501,44.0333,44.0417,42657.0
2019-04-01 12:00:00,52.57,52.58,52.57,52.58,39797.0,44.0333,44.0417,44.0333,44.0417,39797.0
2019-04-01 12:30:00,52.58,52.58,52.57,52.58,48526.0,44.0417,44.0417,44.0333,44.0417,48526.0
2019-04-01 13:00:00,52.58,52.59,52.57,52.58,319337.0,44.0417,44.0501,44.0333,44.0417,319337.0
2019-04-01 13:30:00,52.58,52.59,52.58,52.59,51698.0,44.0417,44.0501,44.0417,44.0501,51698.0
2019-04-01 14:00:00,52.59,52.6,52.57,52.59,178501.0,44.0501,44.0584,44.0333,44.0501,178501.0
2019-04-01 14:30:00,52.59,52.6,52.59,52.59,52408.0,44.0501,44.0584,44.0501,44.0501,52408.0
2019-04-01 15:00:00,52.59,52.6,52.57,52.58,222230.0,44.0501,44.0584,44.0333,44.0417,222230.0
2019-04-01 15:30:00,52.59,52.59,52.57,52.58,127124.0,44.0501,44.0501,44.0333,44.0417,127124.0
2019-04-02 09:30:00,52.62,52.62,52.59,52.6,114331.0,44.0752,44.0752,44.0501,44.0584,114331.0
2019-04-02 10:00:00,52.59,52.6,52.59,52.59,136978.0,44.0501,44.0584,44.0501,44.0501,136978.0
2019-04-02 10:30:00,52.59,52.6,52.58,52.59,179747.0,44.0501,44.0584,44.0417,44.0501,179747.0
2019-04-02 11:00:00,52.6,52.6,52.59,52.59,151343.0,44.0584,44.0584,44.0501,44.0501,151343.0
2019-04-02 11:30:00,52.6,52.61,52.59,52.61,89505.0,44.0584,44.0668,44.0501,44.0668,89505.0
2019-04-02 12:00:00,52.6,52.62,52.6,52.61,120060.0,44.0584,44.0752,44.0584,44.0668,120060.0
2019-04-02 12:30:00,52.61,52.62,52.6,52.62,89849.0,44.0668,44.0752,44.0584,44.0752,89849.0
2019-04-02 13:00:00,52.61,52.62,52.6,52.61,131233.0,44.0668,44.0752,44.0584,44.0668,131233.0
2019-04-02 13:30:00,52.6,52.61,52.6,52.61,40938.0,44.0584,44.0668,44.0584,44.0668,40938.0
2019-04-02 14:00:00,52.61,52.61,52.6,52.61,59144.0,44.0668,44.0668,44.0584,44.0668,59144.0
2019-04-02 14:30:00,52.61,52.62,52.6,52.6,43841.0,44.0668,44.0752,44.0584,44.0584,43841.0
2019-04-02 15:00:00,52.6,52.61,52.6,52.61,41874.0,44.0584,44.0668,44.0584,44.0668,41874.0
2019-04-02 15:30:00,52.61,52.62,52.6,52.61,62622.0,44.0668,44.0752,44.0584,44.0668,62622.0
2019-04-03 09:30:00,52.59,52.6,52.57,52.59,60342.0,44.0501,44.0584,44.0333,44.0501,60342.0
2019-04-03 10:00:00,52.59,52.61,52.59,52.61,86472.0,44.0501,44.0668,44.0501,44.0668,86472.0
2019-04-03 10:30:00,52.61,52.62,52.6,52.62,138528.0,44.0668,44.0752,44.0584,44.0752,138528.0
2019-04-03 11:00:00,52.61,52.63,52.61,52.62,177161.0,44.0668,44.0836,44.0668,44.0752,177161.0
2019-04-03 11:30:00,52.62,52.63,52.61,52.61,775345.0,44.0752,44.0836,44.0668,44.0668,775345.0
2019-04-03 12:00:00,52.62,52.62,52.61,52.62,90778.0,44.0752,44.0752,44.0668,44.0752,90778.0
2019-04-03 12:30:00,52.62,52.62,52.61,52.62,30127.0,44.0752,44.0752,44.0668,44.0752,30127.0
2019-04-03 13:00:00,52.62,52.62,52.61,52.62,43516.0,44.0752,44.0752,44.0668,44.0752,43516.0
2019-04-03 13:30:00,52.62,52.62,52.61,52.62,43203.0,44.0752,44.0752,44.0668,44.0752,43203.0
2019-04-03 14:00:00,52.61,52.62,52.61,52.61,17031.0,44.0668,44.0752,44.0668,44.0668,17031.0
2019-04-03 14:30:00,52.62,52.62,52.6,52.61,163116.0,44.0752,44.0752,44.0584,44.0668,163116.0
2019-04-03 15:00:00,52.61,52.62,52.61,52.62,884433.0,44.0668,44.0752,44.0668,44.0752,884433.0
2019-04-03 15:30:00,52.61,52.62,52.6,52.61,310957.0,44.0668,44.0752,44.0584,44.0668,310957.0
2019-04-04 09:30:00,52.6,52.61,52.59,52.61,329408.0,44.0584,44.0668,44.0501,44.0668,329408.0
2019-04-04 10:00:00,52.61,52.62,52.6,52.61,138650.0,44.0668,44.0752,44.0584,44.0668,138650.0
2019-04-04 10:30:00,52.62,52.62,52.61,52.62,64111.0,44.0752,44.0752,44.0668,44.0752,64111.0
2019-04-04 11:00:00,52.62,52.62,52.61,52.61,33339.0,44.0752,44.0752,44.0668,44.0668,33339.0
2019-04-04 11:30:00,52.61,52.62,52.61,52.62,25373.0,44.0668,44.0752,44.0668,44.0752,25373.0
2019-04-04 12:00:00,52.62,52.62,52.61,52.62,50469.0,44.0752,44.0752,44.0668,44.0752,50469.0
2019-04-04 12:30:00,52.62,52.62,52.61,52.61,84454.0,44.0752,44.0752,44.0668,44.0668,84454.0
2019-04-04 13:00:00,52.61,52.62,52.61,52.62,65649.0,44.0668,44.0752,44.0668,44.0752,65649.0
2019-04-04 13:30:00,52.62,52.62,52.61,52.62,21926.0,44.0752,44.0752,44.0668,44.0752,21926.0
2019-04-04 14:00:00,52.62,52.62,52.61,52.62,73826.0,44.0752,44.0752,44.0668,44.0752,73826.0
2019-04-04 14:30:00,52.62,52.62,52.61,52.62,38112.0,44.0752,44.0752,44.0668,44.0752,38112.0
2019-04-04 15:00:00,52.61,52.62,52.61,52.61,69463.0,44.0668,44.0752,44.0668,44.0668,69463.0
2019-04-04 15:30:00,52.61,52.63,52.61,52.62,94619.0,44.0668,44.0836,44.0668,44.0752,94619.0
2019-04-05 09:30:00,52.61,52.62,52.6,52.62,127695.0,44.0668,44.0752,44.0584,44.0752,127695.0
2019-04-05 10:00:00,52.61,52.63,52.61,52.63,132935.0,44.0668,44.0836,44.0668,44.0836,132935.0
2019-04-05 10:30:00,52.62,52.63,52.62,52.62,81284.0,44.0752,44.0836,44.0752,44.0752,81284.0
2019-04-05 11:00:00,52.63,52.63,52.62,52.63,45081.0,44.0836,44.0836,44.0752,44.0836,45081.0
2019-04-05 11:30:00,52.63,52.64,52.62,52.63,34958.0,44.0836,44.0919,44.0752,44.0836,34958.0
2019-04-05 12:00:00,52.63,52.64,52.63,52.64,49120.0,44.0836,44.0919,44.0836,44.0919,49120.0
2019-04-05 12:30:00,52.64,52.64,52.63,52.64,37689.0,44.0919,44.0919,44.0836,44.0919,37689.0
2019-04-05 13:00:00,52.64,52.64,52.63,52.64,41445.0,44.0919,44.0919,44.0836,44.0919,41445.0
2019-04-05 13:30:00,52.64,52.64,52.63,52.63,50063.0,44.0919,44.0919,44.0836,44.0836,50063.0
2019-04-05 14:00:00,52.63,52.64,52.63,52.64,83703.0,44.0836,44.0919,44.0836,44.0919,83703.0
2019-04-05 14:30:00,52.63,52.64,52.63,52.64,29397.0,44.0836,44.0919,44.0836,44.0919,29397.0
2019-04-05 15:00:00,52.64,52.64,52.63,52.64,432667.0,44.0919,44.0919,44.0836,44.0919,432667.0
2019-04-05 15:30:00,52.64,52.64,52.61,52.61,362239.0,44.0919,44.0919,44.0668,44.0668,362239.0
2019-04-08 09:30:00,52.63,52.63,52.6,52.63,161538.0,44.0836,44.0836,44.0584,44.0836,161538.0
2019-04-08 10:00:00,52.63,52.63,52.59,52.6,44070.0,44.0836,44.0836,44.0501,44.0584,44070.0
2019-04-08 10:30:00,52.6,52.6,52.59,52.6,26719.0,44.0584,44.0584,44.0501,44.0584,26719.0
2019-04-08 11:00:00,52.59,52.6,52.59,52.59,68762.0,44.0501,44.0584,44.0501,44.0501,68762.0
2019-04-08 11:30:00,52.6,52.6,52.59,52.59,29636.0,44.0584,44.0584,44.0501,44.0501,29636.0
2019-04-08 12:00:00,52.6,52.6,52.59,52.59,27342.0,44.0584,44.0584,44.0501,44.0501,27342.0
2019-04-08 12:30:00,52.6,52.61,52.59,52.6,65370.0,44.0584,44.0668,44.0501,44.0584,65370.0
2019-04-08 13:00:00,52.59,52.6,52.59,52.6,34759.0,44.0501,44.0584,44.0501,44.0584,34759.0
2019-04-08 13:30:00,52.59,52.6,52.59,52.6,27312.0,44.0501,44.0584,44.0501,44.0584,27312.0
2019-04-08 14:00:00,52.59,52.6,52.59,52.6,37908.0,44.0501,44.0584,44.0501,44.0584,37908.0
2019-04-08 14:30:00,52.6,52.61,52.59,52.61,59136.0,44.0584,44.0668,44.0501,44.0668,59136.0
2019-04-08 15:00:00,52.61,52.62,52.6,52.6,97337.0,44.0668,44.0752,44.0584,44.0584,97337.0
2019-04-08 15:30:00,52.6,52.62,52.6,52.61,85902.0,44.0584,44.0752,44.0584,44.0668,85902.0
2019-04-09 09:30:00,52.62,52.66,52.62,52.63,71579.0,44.0752,44.1087,44.0752,44.0836,71579.0
2019-04-09 10:00:00,52.62,52.63,52.61,52.62,24478.0,44.0752,44.0836,44.0668,44.0752,24478.0
2019-04-09 10:30:00,52.62,52.63,52.61,52.63,54992.0,44.0752,44.0836,44.0668,44.0836,54992.0
2019-04-09 11:00:00,52.62,52.63,52.62,52.63,103980.0,44.0752,44.0836,44.0752,44.0836,103980.0
2019-04-09 11:30:00,52.63,52.65,52.62,52.64,667163.0,44.0836,44.1003,44.0752,44.0919,667163.0
2019-04-09 12:00:00,52.63,52.66,52.63,52.66,268590.0,44.0836,44.1087,44.0836,44.1087,268590.0
2019-04-09 12:30:00,52.66,52.66,52.64,52.65,188429.0,44.1087,44.1087,44.0919,44.1003,188429.0
2019-04-09 13:00:00,52.65,52.65,52.64,52.65,99639.0,44.1003,44.1003,44.0919,44.1003,99639.0
2019-04-09 13:30:00,52.65,52.66,52.64,52.65,64316.0,44.1003,44.1087,44.0919,44.1003,64316.0
2019-04-09 14:00:00,52.66,52.66,52.65,52.65,103227.0,44.1087,44.1087,44.1003,44.1003,103227.0
2019-04-09 14:30:00,52.65,52.67,52.65,52.66,523534.0,44.1003,44.1171,44.1003,44.1087,523534.0
2019-04-09 15:00:00,52.66,52.67,52.65,52.66,110650.0,44.1087,44.1171,44.1003,44.1087,110650.0
2019-04-09 15:30:00,52.65,52.66,52.64,52.64,77322.0,44.1003,44.1087,44.0919,44.0919,77322.0
2019-04-10 09:30:00,52.64,52.68,52.64,52.68,51123.0,44.0919,44.1254,44.0919,44.1254,51123.0
2019-04-10 10:00:00,52.67,52.69,52.63,52.65,253776.0,44.1171,44.1338,44.0836,44.1003,253776.0
2019-04-10 10:30:00,52.66,52.67,52.65,52.67,25568.0,44.1087,44.1171,44.1003,44.1171,25568.0
2019-04-10 11:00:00,52.67,52.68,52.66,52.68,17397.0,44.1171,44.1254,44.1087,44.1254,17397.0
2019-04-10 11:30:00,52.68,52.69,52.67,52.69,54018.0,44.1254,44.1338,44.1171,44.1338,54018.0
2019-04-10 12:00:00,52.69,52.7,52.68,52.7,161362.0,44.1338,44.1422,44.1254,44.1422,161362.0
2019-04-10 12:30:00,52.7,52.71,52.69,52.7,90637.0,44.1422,44.1506,44.1338,44.1422,90637.0
2019-04-10 13:00:00,52.7,52.72,52.7,52.72,2620989.0,44.1422,44.159,44.1422,44.159,2620989.0
2019-04-10 13:30:00,52.71,52.73,52.71,52.72,67271.0,44.1506,44.1673,44.1506,44.159,67271.0
2019-04-10 14:00:00,52.72,52.73,52.71,52.72,28902.0,44.159,44.1673,44.1506,44.159,28902.0
2019-04-10 14:30:00,52.71,52.72,52.71,52.72,29525.0,44.1506,44.159,44.1506,44.159,29525.0
2019-04-10 15:00:00,52.71,52.72,52.71,52.72,46200.0,44.1506,44.159,44.1506,44.159,46200.0
2019-04-10 15:30:00,52.72,52.72,52.71,52.72,98659.0,44.159,44.159,44.1506,44.159,98659.0
2019-04-11 09:30:00,52.7,52.71,52.68,52.7,58262.0,44.1422,44.1506,44.1254,44.1422,58262.0
2019-04-11 10:00:00,52.69,52.7,52.69,52.69,41306.0,44.1338,44.1422,44.1338,44.1338,41306.0
2019-04-11 10:30:00,52.7,52.7,52.68,52.68,45216.0,44.1422,44.1422,44.1254,44.1254,45216.0
2019-04-11 11:00:00,52.69,52.69,52.68,52.69,19647.0,44.1338,44.1338,44.1254,44.1338,19647.0
2019-04-11 11:30:00,52.69,52.69,52.68,52.69,21338.0,44.1338,44.1338,44.1254,44.1338,21338.0
2019-04-11 12:00:00,52.68,52.69,52.68,52.69,19822.0,44.1254,44.1338,44.1254,44.1338,19822.0
2019-04-11 12:30:00,52.69,52.69,52.68,52.68,37605.0,44.1338,44.1338,44.1254,44.1254,37605.0
2019-04-11 13:00:00,52.69,52.69,52.68,52.69,12758.0,44.1338,44.1338,44.1254,44.1338,12758.0
2019-04-11 13:30:00,52.69,52.69,52.67,52.68,41470.0,44.1338,44.1338,44.1171,44.1254,41470.0
2019-04-11 14:00:00,52.68,52.68,52.66,52.67,84509.0,44.1254,44.1254,44.1087,44.1171,84509.0
2019-04-11 14:30:00,52.66,52.67,52.65,52.65,106606.0,44.1087,44.1171,44.1003,44.1003,106606.0
2019-04-11 15:00:00,52.65,52.66,52.65,52.66,123061.0,44.1003,44.1087,44.1003,44.1087,123061.0
2019-04-11 15:30:00,52.66,52.66,52.64,52.66,208329.0,44.1087,44.1087,44.0919,44.1087,208329.0
2019-04-12 09:30:00,52.65,52.65,52.63,52.64,574504.0,44.1003,44.1003,44.0836,44.0919,574504.0
2019-04-12 10:00:00,52.63,52.64,52.63,52.64,123816.0,44.0836,44.0919,44.0836,44.0919,123816.0
2019-04-12 10:30:00,52.64,52.66,52.63,52.66,45545.0,44.0919,44.1087,44.0836,44.1087,45545.0
2019-04-12 11:00:00,52.66,52.66,52.64,52.65,28691.0,44.1087,44.1087,44.0919,44.1003,28691.0
2019-04-12 11:30:00,52.65,52.65,52.63,52.64,45348.0,44.1003,44.1003,44.0836,44.0919,45348.0
2019-04-12 12:00:00,52.63,52.64,52.63,52.63,23230.0,44.0836,44.0919,44.0836,44.0836,23230.0
2019-04-12 12:30:00,52.63,52.65,52.63,52.65,13290.0,44.0836,44.1003,44.0836,44.1003,13290.0
2019-04-12 13:00:00,52.65,52.65,52.64,52.65,15809.0,44.1003,44.1003,44.0919,44.1003,15809.0
2019-04-12 13:30:00,52.65,52.65,52.64,52.64,38872.0,44.1003,44.1003,44.0919,44.0919,38872.0
2019-04-12 14:00:00,52.64,52.65,52.64,52.65,35255.0,44.0919,44.1003,44.0919,44.1003,35255.0
2019-04-12 14:30:00,52.64,52.65,52.63,52.64,41136.0,44.0919,44.1003,44.0836,44.0919,41136.0
2019-04-12 15:00:00,52.64,52.64,52.63,52.64,54881.0,44.0919,44.0919,44.0836,44.0919,54881.0
2019-04-12 15:30:00,52.64,52.64,52.62,52.62,57390.0,44.0919,44.0919,44.0752,44.0752,57390.0
2019-04-15 09:30:00,52.63,52.65,52.63,52.64,59384.0,44.0836,44.1003,44.0836,44.0919,59384.0
2019-04-15 10:00:00,52.63,52.64,52.63,52.64,30984.0,44.0836,44.0919,44.0836,44.0919,30984.0
2019-04-15 10:30:00,52.64,52.64,52.63,52.64,29919.0,44.0919,44.0919,44.0836,44.0919,29919.0
2019-04-15 11:00:00,52.63,52.64,52.63,52.64,77472.0,44.0836,44.0919,44.0836,44.0919,77472.0
2019-04-15 11:30:00,52.64,52.64,52.63,52.63,22088.0,44.0919,44.0919,44.0836,44.0836,22088.0
2019-04-15 12:00:00,52.63,52.64,52.62,52.62,109305.0,44.0836,44.0919,44.0752,44.0752,109305.0
2019-04-15 12:30:00,52.62,52.63,52.62,52.62,41394.0,44.0752,44.0836,44.0752,44.0752,41394.0
2019-04-15 13:00:00,52.63,52.64,52.62,52.62,23544.0,44.0836,44.0919,44.0752,44.0752,23544.0
2019-04-15 13:30:00,52.63,52.64,52.62,52.63,23149.0,44.0836,44.0919,44.0752,44.0836,23149.0
2019-04-15 14:00:00,52.63,52.64,52.63,52.64,15380.0,44.0836,44.0919,44.0836,44.0919,15380.0
2019-04-15 14:30:00,52.64,52.65,52.63,52.64,94080.0,44.0919,44.1003,44.0836,44.0919,94080.0
2019-04-15 15:00:00,52.64,52.65,52.63,52.64,106131.0,44.0919,44.1003,44.0836,44.0919,106131.0
2019-04-15 15:30:00,52.65,52.65,52.64,52.64,101099.0,44.1003,44.1003,44.0919,44.0919,101099.0
2019-04-16 09:30:00,52.64,52.64,52.57,52.6,174990.0,44.0919,44.0919,44.0333,44.0584,174990.0
2019-04-16 10:00:00,52.6,52.61,52.59,52.6,16328.0,44.0584,44.0668,44.0501,44.0584,16328.0
2019-04-16 10:30:00,52.61,52.62,52.6,52.61,24968.0,44.0668,44.0752,44.0584,44.0668,24968.0
2019-04-16 11:00:00,52.61,52.62,52.61,52.62,14878.0,44.0668,44.0752,44.0668,44.0752,14878.0
2019-04-16 11:30:00,52.62,52.62,52.61,52.61,29020.0,44.0752,44.0752,44.0668,44.0668,29020.0
2019-04-16 12:00:00,52.61,52.62,52.6,52.61,72134.0,44.0668,44.0752,44.0584,44.0668,72134.0
2019-04-16 12:30:00,52.61,52.62,52.6,52.61,83747.0,44.0668,44.0752,44.0584,44.0668,83747.0
2019-04-16 13:00:00,52.61,52.61,52.6,52.61,47395.0,44.0668,44.0668,44.0584,44.0668,47395.0
2019-04-16 13:30:00,52.61,52.62,52.6,52.62,19936.0,44.0668,44.0752,44.0584,44.0752,19936.0
2019-04-16 14:00:00,52.62,52.63,52.61,52.62,90971.0,44.0752,44.0836,44.0668,44.0752,90971.0
2019-04-16 14:30:00,52.62,52.62,52.61,52.62,40954.0,44.0752,44.0752,44.0668,44.0752,40954.0
2019-04-16 15:00:00,52.62,52.63,52.61,52.62,76666.0,44.0752,44.0836,44.0668,44.0752,76666.0
2019-04-16 15:30:00,52.63,52.63,52.6,52.61,148437.0,44.0836,44.0836,44.0584,44.0668,148437.0
2019-04-17 09:30:00,52.63,52.64,52.61,52.61,39132.0,44.0836,44.0919,44.0668,44.0668,39132.0
2019-04-17 10:00:00,52.62,52.63,52.61,52.62,33987.0,44.0752,44.0836,44.0668,44.0752,33987.0
2019-04-17 10:30:00,52.62,52.63,52.6,52.61,73175.0,44.0752,44.0836,44.0584,44.0668,73175.0
2019-04-17 11:00:00,52.61,52.62,52.61,52.62,25505.0,44.0668,44.0752,44.0668,44.0752,25505.0
2019-04-17 11:30:00,52.61,52.64,52.61,52.62,25395.0,44.0668,44.0919,44.0668,44.0752,25395.0
2019-04-17 12:00:00,52.62,52.63,52.62,52.63,22967.0,44.0752,44.0836,44.0752,44.0836,22967.0
2019-04-17 12:30:00,52.63,52.63,52.62,52.63,31053.0,44.0836,44.0836,44.0752,44.0836,31053.0
2019-04-17 13:00:00,52.63,52.63,52.62,52.63,28094.0,44.0836,44.0836,44.0752,44.0836,28094.0
2019-04-17 13:30:00,52.63,52.63,52.62,52.63,39039.0,44.0836,44.0836,44.0752,44.0836,39039.0
2019-04-17 14:00:00,52.62,52.63,52.61,52.62,52400.0,44.0752,44.0836,44.0668,44.0752,52400.0
2019-04-17 14:30:00,52.63,52.63,52.61,52.62,29042.0,44.0836,44.0836,44.0668,44.0752,29042.0
2019-04-17 15:00:00,52.62,52.62,52.61,52.62,29301.0,44.0752,44.0752,44.0668,44.0752,29301.0
2019-04-17 15:30:00,52.62,52.62,52.6,52.6,26334.0,44.0752,44.0752,44.0584,44.0584,26334.0
2019-04-18 09:30:00,52.63,52.66,52.63,52.65,67482.0,44.0836,44.1087,44.0836,44.1003,67482.0
2019-04-18 10:00:00,52.64,52.65,52.63,52.64,42408.0,44.0919,44.1003,44.0836,44.0919,42408.0
2019-04-18 10:30:00,52.64,52.64,52.62,52.62,29715.0,44.0919,44.0919,44.0752,44.0752,29715.0
2019-04-18 11:00:00,52.63,52.63,52.61,52.63,38317.0,44.0836,44.0836,44.0668,44.0836,38317.0
2019-04-18 11:30:00,52.62,52.63,52.61,52.61,75984.0,44.0752,44.0836,44.0668,44.0668,75984.0
2019-04-18 12:00:00,52.61,52.63,52.61,52.63,33720.0,44.0668,44.0836,44.0668,44.0836,33720.0
2019-04-18 12:30:00,52.62,52.63,52.62,52.63,40838.0,44.0752,44.0836,44.0752,44.0836,40838.0
2019-04-18 13:00:00,52.63,52.63,52.62,52.63,28993.0,44.0836,44.0836,44.0752,44.0836,28993.0
2019-04-18 13:30:00,52.63,52.63,52.62,52.63,31410.0,44.0836,44.0836,44.0752,44.0836,31410.0
2019-04-18 14:00:00,52.63,52.63,52.62,52.63,17058.0,44.0836,44.0836,44.0752,44.0836,17058.0
2019-04-18 14:30:00,52.63,52.63,52.62,52.63,79322.0,44.0836,44.0836,44.0752,44.0836,79322.0
2019-04-18 15:00:00,52.63,52.63,52.62,52.62,38488.0,44.0836,44.0836,44.0752,44.0752,38488.0
2019-04-18 15:30:00,52.62,52.63,52.62,52.63,35375.0,44.0752,44.0836,44.0752,44.0836,35375.0
2019-04-22 09:30:00,52.65,52.66,52.63,52.63,57949.0,44.1003,44.1087,44.0836,44.0836,57949.0
2019-04-22 10:00:00,52.64,52.64,52.63,52.63,38983.0,44.0919,44.0919,44.0836,44.0836,38983.0
2019-04-22 10:30:00,52.64,52.64,52.61,52.62,69887.0,44.0919,44.0919,44.0668,44.0752,69887.0
2019-04-22 11:00:00,52.61,52.62,52.6,52.61,29782.0,44.0668,44.0752,44.0584,44.0668,29782.0
2019-04-22 11:30:00,52.61,52.62,52.6,52.6,29743.0,44.0668,44.0752,44.0584,44.0584,29743.0
2019-04-22 12:00:00,52.6,52.61,52.6,52.6,34052.0,44.0584,44.0668,44.0584,44.0584,34052.0
2019-04-22 12:30:00,52.61,52.61,52.6,52.61,29961.0,44.0668,44.0668,44.0584,44.0668,29961.0
2019-04-22 13:00:00,52.61,52.61,52.6,52.6,16410.0,44.0668,44.0668,44.0584,44.0584,16410.0
2019-04-22 13:30:00,52.6,52.61,52.6,52.61,12014.0,44.0584,44.0668,44.0584,44.0668,12014.0
2019-04-22 14:00:00,52.6,52.61,52.6,52.6,18090.0,44.0584,44.0668,44.0584,44.0584,18090.0
2019-04-22 14:30:00,52.61,52.62,52.6,52.62,60477.0,44.0668,44.0752,44.0584,44.0752,60477.0
2019-04-22 15:00:00,52.62,52.62,52.61,52.61,43375.0,44.0752,44.0752,44.0668,44.0668,43375.0
2019-04-22 15:30:00,52.61,52.62,52.61,52.61,33869.0,44.0668,44.0752,44.0668,44.0668,33869.0
2019-04-23 09:30:00,52.61,52.65,52.61,52.65,110400.0,44.0668,44.1003,44.0668,44.1003,110400.0
2019-04-23 10:00:00,52.65,52.65,52.64,52.64,21907.0,44.1003,44.1003,44.0919,44.0919,21907.0
2019-04-23 10:30:00,52.65,52.65,52.64,52.64,23906.0,44.1003,44.1003,44.0919,44.0919,23906.0
2019-04-23 11:00:00,52.65,52.65,52.63,52.63,21617.0,44.1003,44.1003,44.0836,44.0836,21617.0
2019-04-23 11:30:00,52.63,52.64,52.63,52.64,54906.0,44.0836,44.0919,44.0836,44.0919,54906.0
2019-04-23 12:00:00,52.63,52.65,52.63,52.65,41079.0,44.0836,44.1003,44.0836,44.1003,41079.0
2019-04-23 12:30:00,52.65,52.66,52.64,52.66,40001.0,44.1003,44.1087,44.0919,44.1087,40001.0
2019-04-23 13:00:00,52.65,52.66,52.65,52.65,23655.0,44.1003,44.1087,44.1003,44.1003,23655.0
2019-04-23 13:30:00,52.65,52.66,52.65,52.66,66182.0,44.1003,44.1087,44.1003,44.1087,66182.0
2019-04-23 14:00:00,52.66,52.66,52.65,52.66,270302.0,44.1087,44.1087,44.1003,44.1087,270302.0
2019-04-23 14:30:00,52.66,52.66,52.64,52.65,166469.0,44.1087,44.1087,44.0919,44.1003,166469.0
2019-04-23 15:00:00,52.65,52.67,52.64,52.65,96458.0,44.1003,44.1171,44.0919,44.1003,96458.0
2019-04-23 15:30:00,52.66,52.67,52.65,52.67,68330.0,44.1087,44.1171,44.1003,44.1171,68330.0
2019-04-24 09:30:00,52.71,52.73,52.7,52.73,91413.0,44.1506,44.1673,44.1422,44.1673,91413.0
2019-04-24 10:00:00,52.72,52.74,52.72,52.73,11296.0,44.159,44.1757,44.159,44.1673,11296.0
2019-04-24 10:30:00,52.74,52.74,52.73,52.73,7947.0,44.1757,44.1757,44.1673,44.1673,7947.0
2019-04-24 11:00:00,52.74,52.74,52.72,52.73,113049.0,44.1757,44.1757,44.159,44.1673,113049.0
2019-04-24 11:30:00,52.74,52.75,52.73,52.75,69759.0,44.1757,44.1841,44.1673,44.1841,69759.0
2019-04-24 12:00:00,52.75,52.75,52.74,52.75,35266.0,44.1841,44.1841,44.1757,44.1841,35266.0
2019-04-24 12:30:00,52.75,52.75,52.74,52.74,88877.0,44.1841,44.1841,44.1757,44.1757,88877.0
2019-04-24 13:00:00,52.74,52.75,52.74,52.75,41509.0,44.1757,44.1841,44.1757,44.1841,41509.0
2019-04-24 13:30:00,52.75,52.75,52.74,52.75,45116.0,44.1841,44.1841,44.1757,44.1841,45116.0
2019-04-24 14:00:00,52.75,52.75,52.74,52.75,40738.0,44.1841,44.1841,44.1757,44.1841,40738.0
2019-04-24 14:30:00,52.75,52.75,52.74,52.74,42138.0,44.1841,44.1841,44.1757,44.1757,42138.0
2019-04-24 15:00:00,52.75,52.76,52.74,52.75,126169.0,44.1841,44.1925,44.1757,44.1841,126169.0
2019-04-24 15:30:00,52.75,52.76,52.73,52.74,84850.0,44.1841,44.1925,44.1673,44.1757,84850.0
2019-04-25 09:30:00,52.73,52.74,52.71,52.73,26416.0,44.1673,44.1757,44.1506,44.1673,26416.0
2019-04-25 10:00:00,52.72,52.73,52.71,52.71,24064.0,44.159,44.1673,44.1506,44.1506,24064.0
2019-04-25 10:30:00,52.71,52.72,52.71,52.72,9435.0,44.1506,44.159,44.1506,44.159,9435.0
2019-04-25 11:00:00,52.72,52.72,52.71,52.72,24457.0,44.159,44.159,44.1506,44.159,24457.0
2019-04-25 11:30:00,52.71,52.72,52.71,52.72,22152.0,44.1506,44.159,44.1506,44.159,22152.0
2019-04-25 12:00:00,52.72,52.73,52.71,52.71,39372.0,44.159,44.1673,44.1506,44.1506,39372.0
2019-04-25 12:30:00,52.72,52.72,52.71,52.72,31096.0,44.159,44.159,44.1506,44.159,31096.0
2019-04-25 13:00:00,52.71,52.72,52.71,52.71,24116.0,44.1506,44.159,44.1506,44.1506,24116.0
2019-04-25 13:30:00,52.72,52.72,52.71,52.72,36910.0,44.159,44.159,44.1506,44.159,36910.0
2019-04-25 14:00:00,52.72,52.72,52.71,52.71,23993.0,44.159,44.159,44.1506,44.1506,23993.0
2019-04-25 14:30:00,52.72,52.72,52.71,52.71,35560.0,44.159,44.159,44.1506,44.1506,35560.0
2019-04-25 15:00:00,52.72,52.73,52.71,52.73,59239.0,44.159,44.1673,44.1506,44.1673,59239.0
2019-04-25 15:30:00,52.72,52.73,52.72,52.73,66344.0,44.159,44.1673,44.159,44.1673,66344.0
2019-04-26 09:30:00,52.8,52.81,52.79,52.81,65215.0,44.226,44.2343,44.2176,44.2343,65215.0
2019-04-26 10:00:00,52.81,52.82,52.8,52.82,43079.0,44.2343,44.2427,44.226,44.2427,43079.0
2019-04-26 10:30:00,52.82,52.82,52.81,52.82,19629.0,44.2427,44.2427,44.2343,44.2427,19629.0
2019-04-26 11:00:00,52.82,52.82,52.81,52.82,17950.0,44.2427,44.2427,44.2343,44.2427,17950.0
2019-04-26 11:30:00,52.81,52.82,52.81,52.82,14812.0,44.2343,44.2427,44.2343,44.2427,14812.0
2019-04-26 12:00:00,52.82,52.82,52.81,52.81,16842.0,44.2427,44.2427,44.2343,44.2343,16842.0
2019-04-26 12:30:00,52.82,52.82,52.81,52.81,31166.0,44.2427,44.2427,44.2343,44.2343,31166.0
2019-04-26 13:00:00,52.82,52.82,52.81,52.82,40113.0,44.2427,44.2427,44.2343,44.2427,40113.0
2019-04-26 13:30:00,52.82,52.82,52.8,52.81,38211.0,44.2427,44.2427,44.226,44.2343,38211.0
2019-04-26 14:00:00,52.8,52.81,52.8,52.8,21510.0,44.226,44.2343,44.226,44.226,21510.0
2019-04-26 14:30:00,52.8,52.81,52.8,52.8,25145.0,44.226,44.2343,44.226,44.226,25145.0
2019-04-26 15:00:00,52.8,52.81,52.79,52.8,57753.0,44.226,44.2343,44.2176,44.226,57753.0
2019-04-26 15:30:00,52.8,52.81,52.79,52.79,50731.0,44.226,44.2343,44.2176,44.2176,50731.0
2019-04-29 09:30:00,52.79,52.79,52.76,52.77,29550.0,44.2176,44.2176,44.1925,44.2008,29550.0
2019-04-29 10:00:00,52.76,52.78,52.76,52.77,13876.0,44.1925,44.2092,44.1925,44.2008,13876.0
2019-04-29 10:30:00,52.77,52.78,52.77,52.77,14865.0,44.2008,44.2092,44.2008,44.2008,14865.0
2019-04-29 11:00:00,52.78,52.79,52.76,52.79,913168.0,44.2092,44.2176,44.1925,44.2176,913168.0
2019-04-29 11:30:00,52.78,52.79,52.77,52.77,79267.0,44.2092,44.2176,44.2008,44.2008,79267.0
2019-04-29 12:00:00,52.77,52.78,52.76,52.77,59601.0,44.2008,44.2092,44.1925,44.2008,59601.0
2019-04-29 12:30:00,52.77,52.77,52.76,52.76,40197.0,44.2008,44.2008,44.1925,44.1925,40197.0
2019-04-29 13:00:00,52.76,52.77,52.75,52.76,43558.0,44.1925,44.2008,44.1841,44.1925,43558.0
2019-04-29 13:30:00,52.75,52.76,52.75,52.76,22247.0,44.1841,44.1925,44.1841,44.1925,22247.0
2019-04-29 14:00:00,52.75,52.76,52.75,52.76,29887.0,44.1841,44.1925,44.1841,44.1925,29887.0
2019-04-29 14:30:00,52.76,52.76,52.75,52.76,44880.0,44.1925,44.1925,44.1841,44.1925,44880.0
2019-04-29 15:00:00,52.75,52.76,52.75,52.75,62296.0,44.1841,44.1925,44.1841,44.1841,62296.0
2019-04-29 15:30:00,52.75,52.76,52.75,52.76,62259.0,44.1841,44.1925,44.1841,44.1925,62259.0
2019-04-30 09:30:00,52.77,52.79,52.76,52.78,45100.0,44.2008,44.2176,44.1925,44.2092,45100.0
2019-04-30 10:00:00,52.79,52.8,52.78,52.8,41783.0,44.2176,44.226,44.2092,44.226,41783.0
2019-04-30 10:30:00,52.8,52.81,52.79,52.81,37661.0,44.226,44.2343,44.2176,44.2343,37661.0
2019-04-30 11:00:00,52.81,52.81,52.8,52.81,35924.0,44.2343,44.2343,44.226,44.2343,35924.0
2019-04-30 11:30:00,52.8,52.82,52.8,52.82,186383.0,44.226,44.2427,44.226,44.2427,186383.0
2019-04-30 12:00:00,52.82,52.82,52.81,52.82,54413.0,44.2427,44.2427,44.2343,44.2427,54413.0
2019-04-30 12:30:00,52.82,52.82,52.81,52.82,80058.0,44.2427,44.2427,44.2343,44.2427,80058.0
2019-04-30 13:00:00,52.82,52.82,52.81,52.82,71443.0,44.2427,44.2427,44.2343,44.2427,71443.0
2019-04-30 13:30:00,52.82,52.83,52.81,52.83,60186.0,44.2427,44.2511,44.2343,44.2511,60186.0
2019-04-30 14:00:00,52.83,52.83,52.82,52.83,41975.0,44.2511,44.2511,44.2427,44.2511,41975.0
2019-04-30 14:30:00,52.83,52.83,52.8,52.83,306529.0,44.2511,44.2511,44.226,44.2511,306529.0
2019-04-30 15:00:00,52.82,52.83,52.81,52.81,137291.0,44.2427,44.2511,44.2343,44.2343,137291.0
2019-04-30 15:30:00,52.81,52.82,52.8,52.8,68013.0,44.2343,44.2427,44.226,44.226,68013.0
2019-05-01 09:30:00,52.67,52.68,52.66,52.67,50021.0,44.2328,44.2412,44.2244,44.2328,50021.0
2019-05-01 10:00:00,52.68,52.7,52.68,52.69,44523.0,44.2412,44.258,44.2412,44.2496,44523.0
2019-05-01 10:30:00,52.69,52.69,52.68,52.68,17852.0,44.2496,44.2496,44.2412,44.2412,17852.0
2019-05-01 11:00:00,52.69,52.69,52.68,52.69,32193.0,44.2496,44.2496,44.2412,44.2496,32193.0
2019-05-01 11:30:00,52.69,52.69,52.68,52.69,14171.0,44.2496,44.2496,44.2412,44.2496,14171.0
2019-05-01 12:00:00,52.69,52.7,52.68,52.69,21560.0,44.2496,44.258,44.2412,44.2496,21560.0
2019-05-01 12:30:00,52.7,52.7,52.69,52.69,50905.0,44.258,44.258,44.2496,44.2496,50905.0
2019-05-01 13:00:00,52.69,52.69,52.68,52.69,29077.0,44.2496,44.2496,44.2412,44.2496,29077.0
2019-05-01 13:30:00,52.69,52.7,52.68,52.7,22153.0,44.2496,44.258,44.2412,44.258,22153.0
2019-05-01 14:00:00,52.69,52.76,52.69,52.74,59691.0,44.2496,44.3084,44.2496,44.2916,59691.0
2019-05-01 14:30:00,52.75,52.75,52.64,52.65,159681.0,44.3,44.3,44.2076,44.216,159681.0
2019-05-01 15:00:00,52.65,52.65,52.63,52.64,60003.0,44.216,44.216,44.1992,44.2076,60003.0
2019-05-01 15:30:00,52.63,52.64,52.62,52.62,63032.0,44.1992,44.2076,44.1908,44.1908,63032.0
2019-05-02 09:30:00,52.58,52.61,52.58,52.61,34388.0,44.1572,44.1824,44.1572,44.1824,34388.0
2019-05-02 10:00:00,52.61,52.61,52.6,52.6,28895.0,44.1824,44.1824,44.174,44.174,28895.0
2019-05-02 10:30:00,52.61,52.61,52.58,52.59,25051.0,44.1824,44.1824,44.1572,44.1656,25051.0
2019-05-02 11:00:00,52.58,52.59,52.56,52.57,57228.0,44.1572,44.1656,44.1404,44.1488,57228.0
2019-05-02 11:30:00,52.57,52.59,52.56,52.59,20903.0,44.1488,44.1656,44.1404,44.1656,20903.0
2019-05-02 12:00:00,52.59,52.59,52.58,52.59,32378.0,44.1656,44.1656,44.1572,44.1656,32378.0
2019-05-02 12:30:00,52.59,52.59,52.58,52.59,36989.0,44.1656,44.1656,44.1572,44.1656,36989.0
2019-05-02 13:00:00,52.58,52.59,52.58,52.59,13079.0,44.1572,44.1656,44.1572,44.1656,13079.0
2019-05-02 13:30:00,52.59,52.59,52.57,52.58,26848.0,44.1656,44.1656,44.1488,44.1572,26848.0
2019-05-02 14:00:00,52.59,52.59,52.58,52.58,29560.0,44.1656,44.1656,44.1572,44.1572,29560.0
2019-05-02 14:30:00,52.59,52.59,52.58,52.58,52502.0,44.1656,44.1656,44.1572,44.1572,52502.0
2019-05-02 15:00:00,52.59,52.59,52.58,52.58,32797.0,44.1656,44.1656,44.1572,44.1572,32797.0
2019-05-02 15:30:00,52.59,52.59,52.57,52.59,87075.0,44.1656,44.1656,44.1488,44.1656,87075.0
2019-05-03 09:30:00,52.64,52.65,52.62,52.64,34013.0,44.2076,44.216,44.1908,44.2076,34013.0
2019-05-03 10:00:00,52.65,52.72,52.65,52.65,1367962.0,44.216,44.2748,44.216,44.216,1367962.0
2019-05-03 10:30:00,52.66,52.68,52.65,52.68,144746.0,44.2244,44.2412,44.216,44.2412,144746.0
2019-05-03 11:00:00,52.68,52.68,52.67,52.68,145362.0,44.2412,44.2412,44.2328,44.2412,145362.0
2019-05-03 11:30:00,52.68,52.68,52.67,52.67,65318.0,44.2412,44.2412,44.2328,44.2328,65318.0
2019-05-03 12:00:00,52.67,52.68,52.66,52.66,66078.0,44.2328,44.2412,44.2244,44.2244,66078.0
2019-05-03 12:30:00,52.66,52.68,52.66,52.67,216891.0,44.2244,44.2412,44.2244,44.2328,216891.0
2019-05-03 13:00:00,52.68,52.68,52.67,52.68,10849.0,44.2412,44.2412,44.2328,44.2412,10849.0
2019-05-03 13:30:00,52.68,52.68,52.67,52.68,15012.0,44.2412,44.2412,44.2328,44.2412,15012.0
2019-05-03 14:00:00,52.68,52.68,52.67,52.68,2514701.0,44.2412,44.2412,44.2328,44.2412,2514701.0
2019-05-03 14:30:00,52.68,52.68,52.67,52.68,18385.0,44.2412,44.2412,44.2328,44.2412,18385.0
2019-05-03 15:00:00,52.68,52.68,52.66,52.68,140285.0,44.2412,44.2412,44.2244,44.2412,140285.0
2019-05-03 15:30:00,52.68,52.68,52.65,52.66,251196.0,44.2412,44.2412,44.216,44.2244,251196.0
2019-05-06 09:30:00,52.66,52.69,52.66,52.67,44774.0,44.2244,44.2496,44.2244,44.2328,44774.0
2019-05-06 10:00:00,52.66,52.67,52.66,52.67,12531.0,44.2244,44.2328,44.2244,44.2328,12531.0
2019-05-06 10:30:00,52.67,52.67,52.66,52.67,17139.0,44.2328,44.2328,44.2244,44.2328,17139.0
2019-05-06 11:00:00,52.67,52.67,52.65,52.65,21702.0,44.2328,44.2328,44.216,44.216,21702.0
2019-05-06 11:30:00,52.65,52.67,52.65,52.66,19511.0,44.216,44.2328,44.216,44.2244,19511.0
2019-05-06 12:00:00,52.67,52.68,52.66,52.67,61299.0,44.2328,44.2412,44.2244,44.2328,61299.0
2019-05-06 12:30:00,52.68,52.69,52.67,52.68,31255.0,44.2412,44.2496,44.2328,44.2412,31255.0
2019-05-06 13:00:00,52.68,52.69,52.68,52.69,42743.0,44.2412,44.2496,44.2412,44.2496,42743.0
2019-05-06 13:30:00,52.68,52.69,52.68,52.68,20256.0,44.2412,44.2496,44.2412,44.2412,20256.0
2019-05-06 14:00:00,52.68,52.69,52.68,52.68,39104.0,44.2412,44.2496,44.2412,44.2412,39104.0
2019-05-06 14:30:00,52.68,52.7,52.68,52.69,52543.0,44.2412,44.258,44.2412,44.2496,52543.0
2019-05-06 15:00:00,52.7,52.7,52.69,52.69,73140.0,44.258,44.258,44.2496,44.2496,73140.0
2019-05-06 15:30:00,52.7,52.71,52.69,52.71,188473.0,44.258,44.2664,44.2496,44.2664,188473.0
2019-05-07 09:30:00,52.73,52.74,52.72,52.73,44256.0,44.2832,44.2916,44.2748,44.2832,44256.0
2019-05-07 10:00:00,52.72,52.74,52.72,52.72,30505.0,44.2748,44.2916,44.2748,44.2748,30505.0
2019-05-07 10:30:00,52.72,52.73,52.72,52.73,27005.0,44.2748,44.2832,44.2748,44.2832,27005.0
2019-05-07 11:00:00,52.73,52.73,52.72,52.73,13222.0,44.2832,44.2832,44.2748,44.2832,13222.0
2019-05-07 11:30:00,52.73,52.73,52.7,52.71,249093.0,44.2832,44.2832,44.258,44.2664,249093.0
2019-05-07 12:00:00,52.72,52.72,52.71,52.72,27473.0,44.2748,44.2748,44.2664,44.2748,27473.0
2019-05-07 12:30:00,52.71,52.72,52.71,52.71,38401.0,44.2664,44.2748,44.2664,44.2664,38401.0
2019-05-07 13:00:00,52.72,52.72,52.71,52.72,20413.0,44.2748,44.2748,44.2664,44.2748,20413.0
2019-05-07 13:30:00,52.72,52.72,52.71,52.71,37559.0,44.2748,44.2748,44.2664,44.2664,37559.0
2019-05-07 14:00:00,52.72,52.72,52.71,52.72,24910.0,44.2748,44.2748,44.2664,44.2748,24910.0
2019-05-07 14:30:00,52.72,52.72,52.71,52.72,52627.0,44.2748,44.2748,44.2664,44.2748,52627.0
2019-05-07 15:00:00,52.72,52.72,52.71,52.72,39463.0,44.2748,44.2748,44.2664,44.2748,39463.0
2019-05-07 15:30:00,52.71,52.72,52.71,52.72,69034.0,44.2664,44.2748,44.2664,44.2748,69034.0
2019-05-08 09:30:00,52.7,52.73,52.68,52.69,147188.0,44.258,44.2832,44.2412,44.2496,147188.0
2019-05-08 10:00:00,52.69,52.69,52.67,52.68,192116.0,44.2496,44.2496,44.2328,44.2412,192116.0
2019-05-08 10:30:00,52.67,52.68,52.66,52.66,2502488.0,44.2328,44.2412,44.2244,44.2244,2502488.0
2019-05-08 11:00:00,52.66,52.66,52.64,52.65,190246.0,44.2244,44.2244,44.2076,44.216,190246.0
2019-05-08 11:30:00,52.65,52.66,52.64,52.65,218141.0,44.216,44.2244,44.2076,44.216,218141.0
2019-05-08 12:00:00,52.65,52.67,52.64,52.65,662340.0,44.216,44.2328,44.2076,44.216,662340.0
2019-05-08 12:30:00,52.65,52.65,52.63,52.63,124415.0,44.216,44.216,44.1992,44.1992,124415.0
2019-05-08 13:00:00,52.63,52.64,52.61,52.62,139232.0,44.1992,44.2076,44.1824,44.1908,139232.0
2019-05-08 13:30:00,52.62,52.62,52.61,52.62,108073.0,44.1908,44.1908,44.1824,44.1908,108073.0
2019-05-08 14:00:00,52.62,52.62,52.61,52.61,131399.0,44.1908,44.1908,44.1824,44.1824,131399.0
2019-05-08 14:30:00,52.61,52.64,52.61,52.64,956382.0,44.1824,44.2076,44.1824,44.2076,956382.0
2019-05-08 15:00:00,52.63,52.64,52.62,52.63,128768.0,44.1992,44.2076,44.1908,44.1992,128768.0
2019-05-08 15:30:00,52.63,52.64,52.61,52.64,435124.0,44.1992,44.2076,44.1824,44.2076,435124.0
2019-05-09 09:30:00,52.68,52.7,52.67,52.7,14717.0,44.2412,44.258,44.2328,44.258,14717.0
2019-05-09 10:00:00,52.7,52.7,52.69,52.7,24822.0,44.258,44.258,44.2496,44.258,24822.0
2019-05-09 10:30:00,52.7,52.71,52.67,52.68,79508.0,44.258,44.2664,44.2328,44.2412,79508.0
2019-05-09 11:00:00,52.68,52.69,52.67,52.68,37261.0,44.2412,44.2496,44.2328,44.2412,37261.0
2019-05-09 11:30:00,52.68,52.69,52.67,52.69,16808.0,44.2412,44.2496,44.2328,44.2496,16808.0
2019-05-09 12:00:00,52.69,52.69,52.67,52.68,18751.0,44.2496,44.2496,44.2328,44.2412,18751.0
2019-05-09 12:30:00,52.68,52.69,52.67,52.67,59054.0,44.2412,44.2496,44.2328,44.2328,59054.0
2019-05-09 13:00:00,52.68,52.68,52.67,52.68,17682.0,44.2412,44.2412,44.2328,44.2412,17682.0
2019-05-09 13:30:00,52.68,52.69,52.67,52.69,47376.0,44.2412,44.2496,44.2328,44.2496,47376.0
2019-05-09 14:00:00,52.69,52.69,52.68,52.69,36877.0,44.2496,44.2496,44.2412,44.2496,36877.0
2019-05-09 14:30:00,52.69,52.69,52.68,52.69,21276.0,44.2496,44.2496,44.2412,44.2496,21276.0
2019-05-09 15:00:00,52.69,52.7,52.68,52.7,39032.0,44.2496,44.258,44.2412,44.258,39032.0
2019-05-09 15:30:00,52.7,52.71,52.69,52.7,90850.0,44.258,44.2664,44.2496,44.258,90850.0
2019-05-10 09:30:00,52.71,52.71,52.66,52.66,231470.0,44.2664,44.2664,44.2244,44.2244,231470.0
2019-05-10 10:00:00,52.67,52.68,52.66,52.66,173908.0,44.2328,44.2412,44.2244,44.2244,173908.0
2019-05-10 10:30:00,52.66,52.67,52.65,52.66,146752.0,44.2244,44.2328,44.216,44.2244,146752.0
2019-05-10 11:00:00,52.66,52.66,52.63,52.64,140967.0,44.2244,44.2244,44.1992,44.2076,140967.0
2019-05-10 11:30:00,52.64,52.64,52.63,52.64,121495.0,44.2076,44.2076,44.1992,44.2076,121495.0
2019-05-10 12:00:00,52.64,52.64,52.63,52.64,144602.0,44.2076,44.2076,44.1992,44.2076,144602.0
2019-05-10 12:30:00,52.64,52.64,52.63,52.64,417036.0,44.2076,44.2076,44.1992,44.2076,417036.0
2019-05-10 13:00:00,52.64,52.64,52.63,52.64,117239.0,44.2076,44.2076,44.1992,44.2076,117239.0
2019-05-10 13:30:00,52.64,52.64,52.63,52.64,139941.0,44.2076,44.2076,44.1992,44.2076,139941.0
2019-05-10 14:00:00,52.64,52.65,52.63,52.64,192960.0,44.2076,44.216,44.1992,44.2076,192960.0
2019-05-10 14:30:00,52.64,52.64,52.63,52.64,295586.0,44.2076,44.2076,44.1992,44.2076,295586.0
2019-05-10 15:00:00,52.64,52.65,52.63,52.65,256399.0,44.2076,44.216,44.1992,44.216,256399.0
2019-05-10 15:30:00,52.65,52.67,52.64,52.66,537645.0,44.216,44.2328,44.2076,44.2244,537645.0
2019-05-13 09:30:00,52.71,52.74,52.71,52.73,33686.0,44.2664,44.2916,44.2664,44.2832,33686.0
2019-05-13 10:00:00,52.73,52.74,52.72,52.74,31982.0,44.2832,44.2916,44.2748,44.2916,31982.0
2019-05-13 10:30:00,52.74,52.75,52.73,52.75,49683.0,44.2916,44.3,44.2832,44.3,49683.0
2019-05-13 11:00:00,52.74,52.76,52.74,52.76,37603.0,44.2916,44.3084,44.2916,44.3084,37603.0
2019-05-13 11:30:00,52.76,52.77,52.75,52.77,21232.0,44.3084,44.3168,44.3,44.3168,21232.0
2019-05-13 12:00:00,52.77,52.77,52.75,52.76,13044.0,44.3168,44.3168,44.3,44.3084,13044.0
2019-05-13 12:30:00,52.76,52.76,52.7,52.75,141799.0,44.3084,44.3084,44.258,44.3,141799.0
2019-05-13 13:00:00,52.75,52.75,52.74,52.75,14811.0,44.3,44.3,44.2916,44.3,14811.0
2019-05-13 13:30:00,52.75,52.75,52.72,52.74,28454.0,44.3,44.3,44.2748,44.2916,28454.0
2019-05-13 14:00:00,52.74,52.74,52.73,52.74,88649.0,44.2916,44.2916,44.2832,44.2916,88649.0
2019-05-13 14:30:00,52.73,52.74,52.72,52.73,43240.0,44.2832,44.2916,44.2748,44.2832,43240.0
2019-05-13 15:00:00,52.72,52.74,52.72,52.74,74476.0,44.2748,44.2916,44.2748,44.2916,74476.0
2019-05-13 15:30:00,52.73,52.76,52.73,52.76,189130.0,44.2832,44.3084,44.2832,44.3084,189130.0
2019-05-14 09:30:00,52.77,52.77,52.69,52.7,173902.0,44.3168,44.3168,44.2496,44.258,173902.0
2019-05-14 10:00:00,52.7,52.7,52.69,52.7,172720.0,44.258,44.258,44.2496,44.258,172720.0
2019-05-14 10:30:00,52.7,52.7,52.69,52.7,185269.0,44.258,44.258,44.2496,44.258,185269.0
2019-05-14 11:00:00,52.69,52.7,52.68,52.69,166894.0,44.2496,44.258,44.2412,44.2496,166894.0
2019-05-14 11:30:00,52.69,52.69,52.68,52.69,128103.0,44.2496,44.2496,44.2412,44.2496,128103.0
2019-05-14 12:00:00,52.69,52.7,52.68,52.7,164252.0,44.2496,44.258,44.2412,44.258,164252.0
2019-05-14 12:30:00,52.7,52.71,52.69,52.7,192303.0,44.258,44.2664,44.2496,44.258,192303.0
2019-05-14 13:00:00,52.7,52.7,52.69,52.7,79271.0,44.258,44.258,44.2496,44.258,79271.0
2019-05-14 13:30:00,52.7,52.71,52.69,52.71,250537.0,44.258,44.2664,44.2496,44.2664,250537.0
2019-05-14 14:00:00,52.71,52.71,52.69,52.71,296891.0,44.2664,44.2664,44.2496,44.2664,296891.0
2019-05-14 14:30:00,52.71,52.71,52.7,52.71,152428.0,44.2664,44.2664,44.258,44.2664,152428.0
2019-05-14 15:00:00,52.71,52.72,52.7,52.7,257412.0,44.2664,44.2748,44.258,44.258,257412.0
2019-05-14 15:30:00,52.7,52.71,52.69,52.71,381018.0,44.258,44.2664,44.2496,44.2664,381018.0
2019-05-15 09:30:00,52.81,52.82,52.8,52.8,51115.0,44.3504,44.3588,44.342,44.342,51115.0
2019-05-15 10:00:00,52.8,52.81,52.77,52.78,102026.0,44.342,44.3504,44.3168,44.3252,102026.0
2019-05-15 10:30:00,52.78,52.78,52.76,52.77,67785.0,44.3252,44.3252,44.3084,44.3168,67785.0
2019-05-15 11:00:00,52.78,52.78,52.75,52.76,17136.0,44.3252,44.3252,44.3,44.3084,17136.0
2019-05-15 11:30:00,52.77,52.77,52.76,52.76,83543.0,44.3168,44.3168,44.3084,44.3084,83543.0
2019-05-15 12:00:00,52.77,52.78,52.76,52.77,30337.0,44.3168,44.3252,44.3084,44.3168,30337.0
2019-05-15 12:30:00,52.78,52.78,52.77,52.78,25230.0,44.3252,44.3252,44.3168,44.3252,25230.0
2019-05-15 13:00:00,52.78,52.78,52.77,52.77,26485.0,44.3252,44.3252,44.3168,44.3168,26485.0
2019-05-15 13:30:00,52.78,52.78,52.77,52.78,11061.0,44.3252,44.3252,44.3168,44.3252,11061.0
2019-05-15 14:00:00,52.78,52.78,52.77,52.78,56257.0,44.3252,44.3252,44.3168,44.3252,56257.0
2019-05-15 14:30:00,52.78,52.79,52.77,52.79,78617.0,44.3252,44.3336,44.3168,44.3336,78617.0
2019-05-15 15:00:00,52.79,52.79,52.77,52.77,66605.0,44.3336,44.3336,44.3168,44.3168,66605.0
2019-05-15 15:30:00,52.78,52.78,52.76,52.78,158912.0,44.3252,44.3252,44.3084,44.3252,158912.0
2019-05-16 09:30:00,52.79,52.79,52.75,52.76,155914.0,44.3336,44.3336,44.3,44.3084,155914.0
2019-05-16 10:00:00,52.75,52.76,52.75,52.75,43088.0,44.3,44.3084,44.3,44.3,43088.0
2019-05-16 10:30:00,52.75,52.76,52.75,52.76,17082.0,44.3,44.3084,44.3,44.3084,17082.0
2019-05-16 11:00:00,52.76,52.76,52.75,52.76,14840.0,44.3084,44.3084,44.3,44.3084,14840.0
2019-05-16 11:30:00,52.75,52.76,52.75,52.75,13663.0,44.3,44.3084,44.3,44.3,13663.0
2019-05-16 12:00:00,52.76,52.76,52.75,52.76,17528.0,44.3084,44.3084,44.3,44.3084,17528.0
2019-05-16 12:30:00,52.76,52.76,52.75,52.76,6343.0,44.3084,44.3084,44.3,44.3084,6343.0
2019-05-16 13:00:00,52.76,52.76,52.75,52.76,58754.0,44.3084,44.3084,44.3,44.3084,58754.0
2019-05-16 13:30:00,52.76,52.77,52.75,52.77,31963.0,44.3084,44.3168,44.3,44.3168,31963.0
2019-05-16 14:00:00,52.77,52.77,52.76,52.77,15884.0,44.3168,44.3168,44.3084,44.3168,15884.0
2019-05-16 14:30:00,52.77,52.78,52.76,52.77,922397.0,44.3168,44.3252,44.3084,44.3168,922397.0
2019-05-16 15:00:00,52.76,52.77,52.76,52.76,30741.0,44.3084,44.3168,44.3084,44.3084,30741.0
2019-05-16 15:30:00,52.77,52.78,52.76,52.78,92847.0,44.3168,44.3252,44.3084,44.3252,92847.0
2019-05-17 09:30:00,52.82,52.82,52.78,52.79,27400.0,44.3588,44.3588,44.3252,44.3336,27400.0
2019-05-17 10:00:00,52.78,52.78,52.76,52.76,33445.0,44.3252,44.3252,44.3084,44.3084,33445.0
2019-05-17 10:30:00,52.76,52.77,52.75,52.75,33439.0,44.3084,44.3168,44.3,44.3,33439.0
2019-05-17 11:00:00,52.75,52.77,52.75,52.77,21460.0,44.3,44.3168,44.3,44.3168,21460.0
2019-05-17 11:30:00,52.77,52.77,52.76,52.77,31861.0,44.3168,44.3168,44.3084,44.3168,31861.0
2019-05-17 12:00:00,52.77,52.77,52.76,52.77,8538.0,44.3168,44.3168,44.3084,44.3168,8538.0
2019-05-17 12:30:00,52.77,52.77,52.76,52.77,24325.0,44.3168,44.3168,44.3084,44.3168,24325.0
2019-05-17 13:00:00,52.77,52.77,52.76,52.77,14226.0,44.3168,44.3168,44.3084,44.3168,14226.0
2019-05-17 13:30:00,52.77,52.77,52.76,52.77,14245.0,44.3168,44.3168,44.3084,44.3168,14245.0
2019-05-17 14:00:00,52.77,52.77,52.76,52.77,10353.0,44.3168,44.3168,44.3084,44.3168,10353.0
2019-05-17 14:30:00,52.77,52.78,52.76,52.77,456142.0,44.3168,44.3252,44.3084,44.3168,456142.0
2019-05-17 15:00:00,52.77,52.78,52.76,52.78,64253.0,44.3168,44.3252,44.3084,44.3252,64253.0
2019-05-17 15:30:00,52.77,52.78,52.77,52.78,76321.0,44.3168,44.3252,44.3168,44.3252,76321.0
2019-05-20 09:30:00,52.75,52.76,52.74,52.76,33368.0,44.3,44.3084,44.2916,44.3084,33368.0
2019-05-20 10:00:00,52.76,52.76,52.75,52.75,76319.0,44.3084,44.3084,44.3,44.3,76319.0
2019-05-20 10:30:00,52.76,52.76,52.75,52.76,12106.0,44.3084,44.3084,44.3,44.3084,12106.0
2019-05-20 11:00:00,52.75,52.76,52.74,52.75,134086.0,44.3,44.3084,44.2916,44.3,134086.0
2019-05-20 11:30:00,52.75,52.75,52.74,52.75,16062.0,44.3,44.3,44.2916,44.3,16062.0
2019-05-20 12:00:00,52.75,52.75,52.73,52.73,14568.0,44.3,44.3,44.2832,44.2832,14568.0
2019-05-20 12:30:00,52.73,52.74,52.73,52.73,16037.0,44.2832,44.2916,44.2832,44.2832,16037.0
2019-05-20 13:00:00,52.73,52.75,52.73,52.74,34978.0,44.2832,44.3,44.2832,44.2916,34978.0
2019-05-20 13:30:00,52.74,52.75,52.73,52.73,28423.0,44.2916,44.3,44.2832,44.2832,28423.0
2019-05-20 14:00:00,52.74,52.74,52.73,52.73,41063.0,44.2916,44.2916,44.2832,44.2832,41063.0
2019-05-20 14:30:00,52.74,52.75,52.73,52.75,86819.0,44.2916,44.3,44.2832,44.3,86819.0
2019-05-20 15:00:00,52.74,52.75,52.74,52.74,106120.0,44.2916,44.3,44.2916,44.2916,106120.0
2019-05-20 15:30:00,52.75,52.75,52.74,52.75,45604.0,44.3,44.3,44.2916,44.3,45604.0
2019-05-21 09:30:00,52.73,52.73,52.72,52.73,26063.0,44.2832,44.2832,44.2748,44.2832,26063.0
2019-05-21 10:00:00,52.73,52.73,52.72,52.73,26302.0,44.2832,44.2832,44.2748,44.2832,26302.0
2019-05-21 10:30:00,52.73,52.73,52.71,52.72,27190.0,44.2832,44.2832,44.2664,44.2748,27190.0
2019-05-21 11:00:00,52.72,52.72,52.71,52.72,19529.0,44.2748,44.2748,44.2664,44.2748,19529.0
2019-05-21 11:30:00,52.71,52.73,52.71,52.72,25670.0,44.2664,44.2832,44.2664,44.2748,25670.0
2019-05-21 12:00:00,52.72,52.73,52.71,52.72,38943.0,44.2748,44.2832,44.2664,44.2748,38943.0
2019-05-21 12:30:00,52.72,52.72,52.7,52.71,80516.0,44.2748,44.2748,44.258,44.2664,80516.0
2019-05-21 13:00:00,52.71,52.71,52.7,52.7,13790.0,44.2664,44.2664,44.258,44.258,13790.0
2019-05-21 13:30:00,52.7,52.71,52.7,52.7,265886.0,44.258,44.2664,44.258,44.258,265886.0
2019-05-21 14:00:00,52.71,52.71,52.7,52.71,30854.0,44.2664,44.2664,44.258,44.2664,30854.0
2019-05-21 14:30:00,52.71,52.71,52.7,52.7,22475.0,44.2664,44.2664,44.258,44.258,22475.0
2019-05-21 15:00:00,52.71,52.71,52.7,52.7,92101.0,44.2664,44.2664,44.258,44.258,92101.0
2019-05-21 15:30:00,52.71,52.72,52.7,52.71,51952.0,44.2664,44.2748,44.258,44.2664,51952.0
2019-05-22 09:30:00,52.73,52.73,52.69,52.69,187171.0,44.2832,44.2832,44.2496,44.2496,187171.0
2019-05-22 10:00:00,52.69,52.7,52.68,52.69,243837.0,44.2496,44.258,44.2412,44.2496,243837.0
2019-05-22 10:30:00,52.69,52.69,52.68,52.69,163161.0,44.2496,44.2496,44.2412,44.2496,163161.0
2019-05-22 11:00:00,52.69,52.69,52.68,52.69,129082.0,44.2496,44.2496,44.2412,44.2496,129082.0
2019-05-22 11:30:00,52.69,52.69,52.68,52.69,180524.0,44.2496,44.2496,44.2412,44.2496,180524.0
2019-05-22 12:00:00,52.69,52.69,52.68,52.69,105985.0,44.2496,44.2496,44.2412,44.2496,105985.0
2019-05-22 12:30:00,52.69,52.69,52.68,52.69,136312.0,44.2496,44.2496,44.2412,44.2496,136312.0
2019-05-22 13:00:00,52.68,52.69,52.68,52.69,132424.0,44.2412,44.2496,44.2412,44.2496,132424.0
2019-05-22 13:30:00,52.69,52.69,52.68,52.69,105771.0,44.2496,44.2496,44.2412,44.2496,105771.0
2019-05-22 14:00:00,52.69,52.7,52.68,52.7,196847.0,44.2496,44.258,44.2412,44.258,196847.0
2019-05-22 14:30:00,52.7,52.7,52.69,52.7,121635.0,44.258,44.258,44.2496,44.258,121635.0
2019-05-22 15:00:00,52.7,52.7,52.69,52.7,176677.0,44.258,44.258,44.2496,44.258,176677.0
2019-05-22 15:30:00,52.7,52.7,52.69,52.7,445102.0,44.258,44.258,44.2496,44.258,445102.0
2019-05-23 09:30:00,52.76,52.77,52.74,52.76,104471.0,44.3084,44.3168,44.2916,44.3084,104471.0
2019-05-23 10:00:00,52.77,52.77,52.76,52.77,210328.0,44.3168,44.3168,44.3084,44.3168,210328.0
2019-05-23 10:30:00,52.77,52.77,52.75,52.76,203923.0,44.3168,44.3168,44.3,44.3084,203923.0
2019-05-23 11:00:00,52.76,52.76,52.75,52.76,169019.0,44.3084,44.3084,44.3,44.3084,169019.0
2019-05-23 11:30:00,52.76,52.77,52.75,52.77,212840.0,44.3084,44.3168,44.3,44.3168,212840.0
2019-05-23 12:00:00,52.77,52.77,52.76,52.77,272096.0,44.3168,44.3168,44.3084,44.3168,272096.0
2019-05-23 12:30:00,52.77,52.77,52.76,52.77,181582.0,44.3168,44.3168,44.3084,44.3168,181582.0
2019-05-23 13:00:00,52.77,52.79,52.76,52.79,215400.0,44.3168,44.3336,44.3084,44.3336,215400.0
2019-05-23 13:30:00,52.79,52.79,52.78,52.79,135194.0,44.3336,44.3336,44.3252,44.3336,135194.0
2019-05-23 14:00:00,52.79,52.79,52.78,52.79,184096.0,44.3336,44.3336,44.3252,44.3336,184096.0
2019-05-23 14:30:00,52.79,52.79,52.77,52.78,184313.0,44.3336,44.3336,44.3168,44.3252,184313.0
2019-05-23 15:00:00,52.78,52.78,52.76,52.77,219098.0,44.3252,44.3252,44.3084,44.3168,219098.0
2019-05-23 15:30:00,52.77,52.79,52.76,52.78,219712.0,44.3168,44.3336,44.3084,44.3252,219712.0
2019-05-24 09:30:00,52.79,52.82,52.79,52.8,38137.0,44.3336,44.3588,44.3336,44.342,38137.0
2019-05-24 10:00:00,52.8,52.81,52.79,52.79,29762.0,44.342,44.3504,44.3336,44.3336,29762.0
2019-05-24 10:30:00,52.79,52.81,52.79,52.8,39448.0,44.3336,44.3504,44.3336,44.342,39448.0
2019-05-24 11:00:00,52.8,52.81,52.78,52.8,797952.0,44.342,44.3504,44.3252,44.342,797952.0
2019-05-24 11:30:00,52.8,52.81,52.79,52.8,94221.0,44.342,44.3504,44.3336,44.342,94221.0
2019-05-24 12:00:00,52.81,52.81,52.79,52.81,152561.0,44.3504,44.3504,44.3336,44.3504,152561.0
2019-05-24 12:30:00,52.81,52.81,52.8,52.8,55034.0,44.3504,44.3504,44.342,44.342,55034.0
2019-05-24 13:00:00,52.8,52.81,52.8,52.81,28134.0,44.342,44.3504,44.342,44.3504,28134.0
2019-05-24 13:30:00,52.8,52.81,52.8,52.8,45614.0,44.342,44.3504,44.342,44.342,45614.0
2019-05-24 14:00:00,52.81,52.81,52.8,52.8,47010.0,44.3504,44.3504,44.342,44.342,47010.0
2019-05-24 14:30:00,52.8,52.81,52.8,52.81,39479.0,44.342,44.3504,44.342,44.3504,39479.0
2019-05-24 15:00:00,52.81,52.81,52.8,52.8,56878.0,44.3504,44.3504,44.342,44.342,56878.0
2019-05-24 15:30:00,52.8,52.83,52.8,52.81,197023.0,44.342,44.3672,44.342,44.3504,197023.0
2019-05-28 09:30:00,52.86,52.86,52.82,52.82,32856.0,44.3923,44.3923,44.3588,44.3588,32856.0
2019-05-28 10:00:00,52.82,52.83,52.81,52.81,48901.0,44.3588,44.3672,44.3504,44.3504,48901.0
2019-05-28 10:30:00,52.82,52.82,52.81,52.82,30809.0,44.3588,44.3588,44.3504,44.3588,30809.0
2019-05-28 11:00:00,52.82,52.82,52.81,52.82,38652.0,44.3588,44.3588,44.3504,44.3588,38652.0
2019-05-28 11:30:00,52.82,52.84,52.81,52.83,48886.0,44.3588,44.3756,44.3504,44.3672,48886.0
2019-05-28 12:00:00,52.83,52.84,52.83,52.83,16882.0,44.3672,44.3756,44.3672,44.3672,16882.0
2019-05-28 12:30:00,52.84,52.84,52.83,52.84,39398.0,44.3756,44.3756,44.3672,44.3756,39398.0
2019-05-28 13:00:00,52.83,52.84,52.83,52.84,84590.0,44.3672,44.3756,44.3672,44.3756,84590.0
2019-05-28 13:30:00,52.84,52.84,52.83,52.84,24220.0,44.3756,44.3756,44.3672,44.3756,24220.0
2019-05-28 14:00:00,52.84,52.85,52.83,52.85,37710.0,44.3756,44.384,44.3672,44.384,37710.0
2019-05-28 14:30:00,52.84,52.85,52.84,52.84,30900.0,44.3756,44.384,44.3756,44.3756,30900.0
2019-05-28 15:00:00,52.85,52.85,52.84,52.85,44849.0,44.384,44.384,44.3756,44.384,44849.0
2019-05-28 15:30:00,52.85,52.86,52.84,52.86,117830.0,44.384,44.3923,44.3756,44.3923,117830.0
2019-05-29 09:30:00,52.86,52.9,52.86,52.88,110090.0,44.3923,44.4259,44.3923,44.4091,110090.0
2019-05-29 10:00:00,52.87,52.89,52.87,52.89,16302.0,44.4007,44.4175,44.4007,44.4175,16302.0
2019-05-29 10:30:00,52.88,52.89,52.88,52.89,18481.0,44.4091,44.4175,44.4091,44.4175,18481.0
2019-05-29 11:00:00,52.89,52.91,52.88,52.91,252895.0,44.4175,44.4343,44.4091,44.4343,252895.0
2019-05-29 11:30:00,52.91,52.92,52.9,52.91,256102.0,44.4343,44.4427,44.4259,44.4343,256102.0
2019-05-29 12:00:00,52.92,52.92,52.91,52.91,101417.0,44.4427,44.4427,44.4343,44.4343,101417.0
2019-05-29 12:30:00,52.91,52.92,52.91,52.91,67217.0,44.4343,44.4427,44.4343,44.4343,67217.0
2019-05-29 13:00:00,52.92,52.92,52.89,52.9,310850.0,44.4427,44.4427,44.4175,44.4259,310850.0
2019-05-29 13:30:00,52.9,52.9,52.89,52.9,67221.0,44.4259,44.4259,44.4175,44.4259,67221.0
2019-05-29 14:00:00,52.9,52.9,52.89,52.9,104067.0,44.4259,44.4259,44.4175,44.4259,104067.0
2019-05-29 14:30:00,52.9,52.9,52.89,52.9,89385.0,44.4259,44.4259,44.4175,44.4259,89385.0
2019-05-29 15:00:00,52.9,52.9,52.89,52.9,95932.0,44.4259,44.4259,44.4175,44.4259,95932.0
2019-05-29 15:30:00,52.9,52.92,52.89,52.92,408469.0,44.4259,44.4427,44.4175,44.4427,408469.0
2019-05-30 09:30:00,52.91,52.91,52.88,52.89,26135.0,44.4343,44.4343,44.4091,44.4175,26135.0
2019-05-30 10:00:00,52.89,52.9,52.89,52.89,28626.0,44.4175,44.4259,44.4175,44.4175,28626.0
2019-05-30 10:30:00,52.9,52.91,52.89,52.9,279407.0,44.4259,44.4343,44.4175,44.4259,279407.0
2019-05-30 11:00:00,52.9,52.92,52.89,52.91,34381.0,44.4259,44.4427,44.4175,44.4343,34381.0
2019-05-30 11:30:00,52.92,52.94,52.92,52.94,81677.0,44.4427,44.4595,44.4427,44.4595,81677.0
2019-05-30 12:00:00,52.94,52.95,52.93,52.95,140704.0,44.4595,44.4679,44.4511,44.4679,140704.0
2019-05-30 12:30:00,52.95,52.95,52.94,52.95,46483.0,44.4679,44.4679,44.4595,44.4679,46483.0
2019-05-30 13:00:00,52.94,52.95,52.94,52.94,31497.0,44.4595,44.4679,44.4595,44.4595,31497.0
2019-05-30 13:30:00,52.95,52.95,52.94,52.95,44921.0,44.4679,44.4679,44.4595,44.4679,44921.0
2019-05-30 14:00:00,52.95,52.95,52.94,52.95,80274.0,44.4679,44.4679,44.4595,44.4679,80274.0
2019-05-30 14:30:00,52.94,52.96,52.94,52.95,111215.0,44.4595,44.4763,44.4595,44.4679,111215.0
2019-05-30 15:00:00,52.96,52.98,52.95,52.97,283881.0,44.4763,44.4931,44.4679,44.4847,283881.0
2019-05-30 15:30:00,52.97,52.98,52.96,52.96,234760.0,44.4847,44.4931,44.4763,44.4763,234760.0
2019-05-31 09:30:00,53.04,53.05,53.01,53.03,153017.0,44.5435,44.5519,44.5183,44.5351,153017.0
2019-05-31 10:00:00,53.03,53.03,53.02,53.03,94967.0,44.5351,44.5351,44.5267,44.5351,94967.0
2019-05-31 10:30:00,53.03,53.04,53.02,53.03,164607.0,44.5351,44.5435,44.5267,44.5351,164607.0
2019-05-31 11:00:00,53.03,53.03,53.02,53.03,30641.0,44.5351,44.5351,44.5267,44.5351,30641.0
2019-05-31 11:30:00,53.03,53.04,53.02,53.04,79569.0,44.5351,44.5435,44.5267,44.5435,79569.0
2019-05-31 12:00:00,53.04,53.05,53.03,53.04,173950.0,44.5435,44.5519,44.5351,44.5435,173950.0
2019-05-31 12:30:00,53.04,53.06,53.03,53.06,112492.0,44.5435,44.5603,44.5351,44.5603,112492.0
2019-05-31 13:00:00,53.06,53.07,53.05,53.07,25579.0,44.5603,44.5687,44.5519,44.5687,25579.0
2019-05-31 13:30:00,53.07,53.07,53.04,53.05,37874.0,44.5687,44.5687,44.5435,44.5519,37874.0
2019-05-31 14:00:00,53.05,53.07,53.04,53.06,23737.0,44.5519,44.5687,44.5435,44.5603,23737.0
2019-05-31 14:30:00,53.07,53.07,53.04,53.06,51276.0,44.5687,44.5687,44.5435,44.5603,51276.0
2019-05-31 15:00:00,53.06,53.07,53.05,53.06,26210.0,44.5603,44.5687,44.5519,44.5603,26210.0
2019-05-31 15:30:00,53.07,53.08,53.06,53.08,47685.0,44.5687,44.5771,44.5603,44.5771,47685.0
2019-06-03 09:30:00,53.02,53.02,52.94,53.0,105334.0,44.6466,44.6466,44.5793,44.6298,105334.0
2019-06-03 10:00:00,53.0,53.0,52.98,52.98,22893.0,44.6298,44.6298,44.613,44.613,22893.0
2019-06-03 10:30:00,52.99,52.99,52.96,52.97,47115.0,44.6214,44.6214,44.5961,44.6045,47115.0
2019-06-03 11:00:00,52.97,52.98,52.96,52.97,54431.0,44.6045,44.613,44.5961,44.6045,54431.0
2019-06-03 11:30:00,52.96,52.97,52.94,52.95,72738.0,44.5961,44.6045,44.5793,44.5877,72738.0
2019-06-03 12:00:00,52.95,52.95,52.93,52.94,1731484.0,44.5877,44.5877,44.5709,44.5793,1731484.0
2019-06-03 12:30:00,52.93,52.95,52.93,52.94,29125.0,44.5709,44.5877,44.5709,44.5793,29125.0
2019-06-03 13:00:00,52.94,52.99,52.94,52.98,38132.0,44.5793,44.6214,44.5793,44.613,38132.0
2019-06-03 13:30:00,52.98,52.99,52.98,52.99,51291.0,44.613,44.6214,44.613,44.6214,51291.0
2019-06-03 14:00:00,52.99,52.99,52.97,52.97,36192.0,44.6214,44.6214,44.6045,44.6045,36192.0
2019-06-03 14:30:00,52.97,53.0,52.97,53.0,23937.0,44.6045,44.6298,44.6045,44.6298,23937.0
2019-06-03 15:00:00,53.0,53.04,52.99,53.04,111339.0,44.6298,44.6635,44.6214,44.6635,111339.0
2019-06-03 15:30:00,53.04,53.04,53.01,53.02,110600.0,44.6635,44.6635,44.6382,44.6466,110600.0
2019-06-04 09:30:00,52.99,53.01,52.94,52.99,46502.0,44.6214,44.6382,44.5793,44.6214,46502.0
2019-06-04 10:00:00,52.99,53.01,52.99,52.99,53282.0,44.6214,44.6382,44.6214,44.6214,53282.0
2019-06-04 10:30:00,52.99,53.0,52.97,52.97,110684.0,44.6214,44.6298,44.6045,44.6045,110684.0
2019-06-04 11:00:00,52.97,52.98,52.96,52.98,32378.0,44.6045,44.613,44.5961,44.613,32378.0
2019-06-04 11:30:00,52.98,52.99,52.97,52.98,38470.0,44.613,44.6214,44.6045,44.613,38470.0
2019-06-04 12:00:00,52.98,52.99,52.97,52.97,93593.0,44.613,44.6214,44.6045,44.6045,93593.0
2019-06-04 12:30:00,52.97,52.98,52.97,52.97,12327.0,44.6045,44.613,44.6045,44.6045,12327.0
2019-06-04 13:00:00,52.98,52.99,52.97,52.98,34265.0,44.613,44.6214,44.6045,44.613,34265.0
2019-06-04 13:30:00,52.99,53.0,52.98,53.0,9177.0,44.6214,44.6298,44.613,44.6298,9177.0
2019-06-04 14:00:00,53.0,53.01,52.99,53.01,28980.0,44.6298,44.6382,44.6214,44.6382,28980.0
2019-06-04 14:30:00,53.0,53.01,53.0,53.0,37209.0,44.6298,44.6382,44.6298,44.6298,37209.0
2019-06-04 15:00:00,53.01,53.02,53.0,53.02,66597.0,44.6382,44.6466,44.6298,44.6466,66597.0
2019-06-04 15:30:00,53.02,53.02,53.01,53.01,134774.0,44.6466,44.6466,44.6382,44.6382,134774.0
2019-06-05 09:30:00,53.13,53.13,53.11,53.13,37572.0,44.7393,44.7393,44.7224,44.7393,37572.0
2019-06-05 10:00:00,53.13,53.15,53.1,53.12,2090754.0,44.7393,44.7561,44.714,44.7308,2090754.0
2019-06-05 10:30:00,53.12,53.14,53.11,53.13,68116.0,44.7308,44.7477,44.7224,44.7393,68116.0
2019-06-05 11:00:00,53.12,53.13,53.11,53.12,224373.0,44.7308,44.7393,44.7224,44.7308,224373.0
2019-06-05 11:30:00,53.12,53.12,53.1,53.1,395920.0,44.7308,44.7308,44.714,44.714,395920.0
2019-06-05 12:00:00,53.1,53.11,53.1,53.11,17348.0,44.714,44.7224,44.714,44.7224,17348.0
2019-06-05 12:30:00,53.1,53.12,53.1,53.1,3484734.0,44.714,44.7308,44.714,44.714,3484734.0
2019-06-05 13:00:00,53.1,53.12,53.1,53.1,388833.0,44.714,44.7308,44.714,44.714,388833.0
2019-06-05 13:30:00,53.11,53.11,53.09,53.11,381184.0,44.7224,44.7224,44.7056,44.7224,381184.0
2019-06-05 14:00:00,53.11,53.12,53.11,53.12,47645.0,44.7224,44.7308,44.7224,44.7308,47645.0
2019-06-05 14:30:00,53.11,53.12,53.1,53.11,40429.0,44.7224,44.7308,44.714,44.7224,40429.0
2019-06-05 15:00:00,53.11,53.12,53.1,53.1,463174.0,44.7224,44.7308,44.714,44.714,463174.0
2019-06-05 15:30:00,53.1,53.12,53.1,53.11,179878.0,44.714,44.7308,44.714,44.7224,179878.0
2019-06-06 09:30:00,53.08,53.09,53.07,53.09,63396.0,44.6972,44.7056,44.6887,44.7056,63396.0
2019-06-06 10:00:00,53.09,53.09,53.07,53.09,316866.0,44.7056,44.7056,44.6887,44.7056,316866.0
2019-06-06 10:30:00,53.09,53.1,53.08,53.1,91068.0,44.7056,44.714,44.6972,44.714,91068.0
2019-06-06 11:00:00,53.1,53.11,53.09,53.1,29482.0,44.714,44.7224,44.7056,44.714,29482.0
2019-06-06 11:30:00,53.1,53.11,53.09,53.11,37273.0,44.714,44.7224,44.7056,44.7224,37273.0
2019-06-06 12:00:00,53.1,53.11,53.09,53.1,77447.0,44.714,44.7224,44.7056,44.714,77447.0
2019-06-06 12:30:00,53.09,53.1,53.09,53.1,32267.0,44.7056,44.714,44.7056,44.714,32267.0
2019-06-06 13:00:00,53.09,53.11,53.09,53.09,31574.0,44.7056,44.7224,44.7056,44.7056,31574.0
2019-06-06 13:30:00,53.1,53.1,53.08,53.1,18387.0,44.714,44.714,44.6972,44.714,18387.0
2019-06-06 14:00:00,53.1,53.1,53.07,53.08,118720.0,44.714,44.714,44.6887,44.6972,118720.0
2019-06-06 14:30:00,53.08,53.08,53.06,53.07,44230.0,44.6972,44.6972,44.6803,44.6887,44230.0
2019-06-06 15:00:00,53.07,53.08,53.06,53.07,59138.0,44.6887,44.6972,44.6803,44.6887,59138.0
2019-06-06 15:30:00,53.07,53.08,53.05,53.06,151740.0,44.6887,44.6972,44.6719,44.6803,151740.0
2019-06-07 09:30:00,53.17,53.17,53.14,53.15,44609.0,44.7729,44.7729,44.7477,44.7561,44609.0
2019-06-07 10:00:00,53.15,53.17,53.14,53.16,48358.0,44.7561,44.7729,44.7477,44.7645,48358.0
2019-06-07 10:30:00,53.17,53.17,53.15,53.17,52523.0,44.7729,44.7729,44.7561,44.7729,52523.0
2019-06-07 11:00:00,53.16,53.17,53.16,53.16,12363.0,44.7645,44.7729,44.7645,44.7645,12363.0
2019-06-07 11:30:00,53.17,53.17,53.13,53.13,26233.0,44.7729,44.7729,44.7393,44.7393,26233.0
2019-06-07 12:00:00,53.14,53.15,53.13,53.15,32049.0,44.7477,44.7561,44.7393,44.7561,32049.0
2019-06-07 12:30:00,53.15,53.15,53.13,53.15,46496.0,44.7561,44.7561,44.7393,44.7561,46496.0
2019-06-07 13:00:00,53.15,53.15,53.12,53.12,30398.0,44.7561,44.7561,44.7308,44.7308,30398.0
2019-06-07 13:30:00,53.12,53.14,53.12,53.14,26809.0,44.7308,44.7477,44.7308,44.7477,26809.0
2019-06-07 14:00:00,53.14,53.14,53.11,53.13,103010.0,44.7477,44.7477,44.7224,44.7393,103010.0
2019-06-07 14:30:00,53.13,53.14,53.12,53.13,62547.0,44.7393,44.7477,44.7308,44.7393,62547.0
2019-06-07 15:00:00,53.12,53.14,53.12,53.12,55660.0,44.7308,44.7477,44.7308,44.7308,55660.0
2019-06-07 15:30:00,53.13,53.13,53.1,53.11,186803.0,44.7393,44.7393,44.714,44.7224,186803.0
2019-06-10 09:30:00,53.09,53.09,53.08,53.09,54818.0,44.7056,44.7056,44.6972,44.7056,54818.0
2019-06-10 10:00:00,53.09,53.09,53.07,53.07,25643.0,44.7056,44.7056,44.6887,44.6887,25643.0
2019-06-10 10:30:00,53.08,53.08,53.07,53.08,37956.0,44.6972,44.6972,44.6887,44.6972,37956.0
2019-06-10 11:00:00,53.08,53.08,53.07,53.07,152005.0,44.6972,44.6972,44.6887,44.6887,152005.0
2019-06-10 11:30:00,53.07,53.08,53.06,53.06,48390.0,44.6887,44.6972,44.6803,44.6803,48390.0
2019-06-10 12:00:00,53.06,53.07,53.06,53.06,29372.0,44.6803,44.6887,44.6803,44.6803,29372.0
2019-06-10 12:30:00,53.06,53.08,53.06,53.06,143591.0,44.6803,44.6972,44.6803,44.6803,143591.0
2019-06-10 13:00:00,53.06,53.07,53.06,53.06,35231.0,44.6803,44.6887,44.6803,44.6803,35231.0
2019-06-10 13:30:00,53.07,53.07,53.06,53.06,67504.0,44.6887,44.6887,44.6803,44.6803,67504.0
2019-06-10 14:00:00,53.06,53.08,53.06,53.08,68175.0,44.6803,44.6972,44.6803,44.6972,68175.0
2019-06-10 14:30:00,53.07,53.08,53.06,53.07,45451.0,44.6887,44.6972,44.6803,44.6887,45451.0
2019-06-10 15:00:00,53.07,53.07,53.06,53.07,27702.0,44.6887,44.6887,44.6803,44.6887,27702.0
2019-06-10 15:30:00,53.07,53.07,53.04,53.04,160599.0,44.6887,44.6887,44.6635,44.6635,160599.0
2019-06-11 09:30:00,53.04,53.05,53.03,53.05,309418.0,44.6635,44.6719,44.6551,44.6719,309418.0
2019-06-11 10:00:00,53.05,53.05,53.04,53.05,71278.0,44.6719,44.6719,44.6635,44.6719,71278.0
2019-06-11 10:30:00,53.05,53.05,53.04,53.05,12185.0,44.6719,44.6719,44.6635,44.6719,12185.0
2019-06-11 11:00:00,53.05,53.05,53.04,53.05,11159.0,44.6719,44.6719,44.6635,44.6719,11159.0
2019-06-11 11:30:00,53.05,53.05,53.04,53.04,23208.0,44.6719,44.6719,44.6635,44.6635,23208.0
2019-06-11 12:00:00,53.05,53.05,53.04,53.05,92229.0,44.6719,44.6719,44.6635,44.6719,92229.0
2019-06-11 12:30:00,53.05,53.05,53.04,53.04,40596.0,44.6719,44.6719,44.6635,44.6635,40596.0
2019-06-11 13:00:00,53.05,53.05,53.04,53.05,22506.0,44.6719,44.6719,44.6635,44.6719,22506.0
2019-06-11 13:30:00,53.05,53.05,53.04,53.05,36785.0,44.6719,44.6719,44.6635,44.6719,36785.0
2019-06-11 14:00:00,53.04,53.05,53.04,53.05,19600.0,44.6635,44.6719,44.6635,44.6719,19600.0
2019-06-11 14:30:00,53.05,53.05,53.04,53.05,22355.0,44.6719,44.6719,44.6635,44.6719,22355.0
2019-06-11 15:00:00,53.05,53.05,53.04,53.05,45291.0,44.6719,44.6719,44.6635,44.6719,45291.0
2019-06-11 15:30:00,53.05,53.05,53.03,53.04,92483.0,44.6719,44.6719,44.6551,44.6635,92483.0
2019-06-12 09:30:00,53.06,53.08,53.06,53.08,58619.0,44.6803,44.6972,44.6803,44.6972,58619.0
2019-06-12 10:00:00,53.08,53.09,53.07,53.08,34267.0,44.6972,44.7056,44.6887,44.6972,34267.0
2019-06-12 10:30:00,53.09,53.11,53.08,53.1,33112.0,44.7056,44.7224,44.6972,44.714,33112.0
2019-06-12 11:00:00,53.09,53.1,53.09,53.09,17986.0,44.7056,44.714,44.7056,44.7056,17986.0
2019-06-12 11:30:00,53.09,53.1,53.08,53.09,22002.0,44.7056,44.714,44.6972,44.7056,22002.0
2019-06-12 12:00:00,53.09,53.1,53.08,53.08,23772.0,44.7056,44.714,44.6972,44.6972,23772.0
2019-06-12 12:30:00,53.09,53.09,53.08,53.09,39322.0,44.7056,44.7056,44.6972,44.7056,39322.0
2019-06-12 13:00:00,53.09,53.09,53.08,53.08,47922.0,44.7056,44.7056,44.6972,44.6972,47922.0
2019-06-12 13:30:00,53.08,53.09,53.08,53.09,15364.0,44.6972,44.7056,44.6972,44.7056,15364.0
2019-06-12 14:00:00,53.09,53.09,53.08,53.08,27978.0,44.7056,44.7056,44.6972,44.6972,27978.0
2019-06-12 14:30:00,53.08,53.09,53.07,53.08,77191.0,44.6972,44.7056,44.6887,44.6972,77191.0
2019-06-12 15:00:00,53.07,53.08,53.07,53.08,18766.0,44.6887,44.6972,44.6887,44.6972,18766.0
2019-06-12 15:30:00,53.08,53.09,53.07,53.09,50132.0,44.6972,44.7056,44.6887,44.7056,50132.0
2019-06-13 09:30:00,53.12,53.13,53.1,53.1,49401.0,44.7308,44.7393,44.714,44.714,49401.0
2019-06-13 10:00:00,53.11,53.12,53.1,53.12,20966.0,44.7224,44.7308,44.714,44.7308,20966.0
2019-06-13 10:30:00,53.12,53.12,53.11,53.11,17185.0,44.7308,44.7308,44.7224,44.7224,17185.0
2019-06-13 11:00:00,53.12,53.13,53.12,53.12,25616.0,44.7308,44.7393,44.7308,44.7308,25616.0
2019-06-13 11:30:00,53.13,53.14,53.12,53.14,54801.0,44.7393,44.7477,44.7308,44.7477,54801.0
2019-06-13 12:00:00,53.14,53.15,53.13,53.15,17819.0,44.7477,44.7561,44.7393,44.7561,17819.0
2019-06-13 12:30:00,53.14,53.15,53.14,53.14,29701.0,44.7477,44.7561,44.7477,44.7477,29701.0
2019-06-13 13:00:00,53.15,53.15,53.14,53.15,27963.0,44.7561,44.7561,44.7477,44.7561,27963.0
2019-06-13 13:30:00,53.14,53.17,53.14,53.16,40312.0,44.7477,44.7729,44.7477,44.7645,40312.0
2019-06-13 14:00:00,53.16,53.17,53.16,53.16,38081.0,44.7645,44.7729,44.7645,44.7645,38081.0
2019-06-13 14:30:00,53.16,53.17,53.16,53.16,16879.0,44.7645,44.7729,44.7645,44.7645,16879.0
2019-06-13 15:00:00,53.17,53.17,53.15,53.15,22582.0,44.7729,44.7729,44.7561,44.7561,22582.0
2019-06-13 15:30:00,53.15,53.16,53.14,53.16,76888.0,44.7561,44.7645,44.7477,44.7645,76888.0
2019-06-14 09:30:00,53.12,53.15,53.12,53.14,97608.0,44.7308,44.7561,44.7308,44.7477,97608.0
2019-06-14 10:00:00,53.14,53.15,53.14,53.15,16679.0,44.7477,44.7561,44.7477,44.7561,16679.0
2019-06-14 10:30:00,53.15,53.15,53.14,53.15,14709.0,44.7561,44.7561,44.7477,44.7561,14709.0
2019-06-14 11:00:00,53.15,53.15,53.14,53.15,640087.0,44.7561,44.7561,44.7477,44.7561,640087.0
2019-06-14 11:30:00,53.14,53.15,53.14,53.15,1234898.0,44.7477,44.7561,44.7477,44.7561,1234898.0
2019-06-14 12:00:00,53.15,53.15,53.14,53.15,21253.0,44.7561,44.7561,44.7477,44.7561,21253.0
2019-06-14 12:30:00,53.15,53.15,53.14,53.15,56911.0,44.7561,44.7561,44.7477,44.7561,56911.0
2019-06-14 13:00:00,53.14,53.15,53.14,53.14,17039.0,44.7477,44.7561,44.7477,44.7477,17039.0
2019-06-14 13:30:00,53.14,53.15,53.13,53.14,56836.0,44.7477,44.7561,44.7393,44.7477,56836.0
2019-06-14 14:00:00,53.14,53.15,53.13,53.15,68134.0,44.7477,44.7561,44.7393,44.7561,68134.0
2019-06-14 14:30:00,53.15,53.15,53.14,53.15,53466.0,44.7561,44.7561,44.7477,44.7561,53466.0
2019-06-14 15:00:00,53.15,53.16,53.14,53.16,113367.0,44.7561,44.7645,44.7477,44.7645,113367.0
2019-06-14 15:30:00,53.16,53.16,53.14,53.14,122826.0,44.7645,44.7645,44.7477,44.7477,122826.0
2019-06-17 09:30:00,53.15,53.15,53.12,53.12,62797.0,44.7561,44.7561,44.7308,44.7308,62797.0
2019-06-17 10:00:00,53.13,53.13,53.12,53.13,19669.0,44.7393,44.7393,44.7308,44.7393,19669.0
2019-06-17 10:30:00,53.13,53.13,53.12,53.13,15467.0,44.7393,44.7393,44.7308,44.7393,15467.0
2019-06-17 11:00:00,53.12,53.14,53.12,53.14,66097.0,44.7308,44.7477,44.7308,44.7477,66097.0
2019-06-17 11:30:00,53.13,53.17,53.13,53.17,1832657.0,44.7393,44.7729,44.7393,44.7729,1832657.0
2019-06-17 12:00:00,53.17,53.18,53.16,53.17,42625.0,44.7729,44.7814,44.7645,44.7729,42625.0
2019-06-17 12:30:00,53.16,53.17,53.15,53.16,709675.0,44.7645,44.7729,44.7561,44.7645,709675.0
2019-06-17 13:00:00,53.16,53.17,53.15,53.16,19762.0,44.7645,44.7729,44.7561,44.7645,19762.0
2019-06-17 13:30:00,53.16,53.18,53.16,53.18,379284.0,44.7645,44.7814,44.7645,44.7814,379284.0
2019-06-17 14:00:00,53.18,53.18,53.17,53.17,58727.0,44.7814,44.7814,44.7729,44.7729,58727.0
2019-06-17 14:30:00,53.18,53.18,53.17,53.18,91669.0,44.7814,44.7814,44.7729,44.7814,91669.0
2019-06-17 15:00:00,53.18,53.18,53.16,53.16,80402.0,44.7814,44.7814,44.7645,44.7645,80402.0
2019-06-17 15:30:00,53.16,53.17,53.16,53.16,41995.0,44.7645,44.7729,44.7645,44.7645,41995.0
2019-06-18 09:30:00,53.23,53.25,53.2,53.21,71710.0,44.8235,44.8403,44.7982,44.8066,71710.0
2019-06-18 10:00:00,53.21,53.24,53.2,53.23,2024001.0,44.8066,44.8319,44.7982,44.8235,2024001.0
2019-06-18 10:30:00,53.23,53.23,53.22,53.23,1781215.0,44.8235,44.8235,44.8151,44.8235,1781215.0
2019-06-18 11:00:00,53.22,53.27,53.22,53.26,230833.0,44.8151,44.8572,44.8151,44.8487,230833.0
2019-06-18 11:30:00,53.25,53.26,53.24,53.24,154224.0,44.8403,44.8487,44.8319,44.8319,154224.0
2019-06-18 12:00:00,53.24,53.25,53.23,53.23,25166.0,44.8319,44.8403,44.8235,44.8235,25166.0
2019-06-18 12:30:00,53.23,53.24,53.22,53.23,23983.0,44.8235,44.8319,44.8151,44.8235,23983.0
2019-06-18 13:00:00,53.23,53.23,53.21,53.21,19076.0,44.8235,44.8235,44.8066,44.8066,19076.0
2019-06-18 13:30:00,53.21,53.22,53.21,53.22,20938.0,44.8066,44.8151,44.8066,44.8151,20938.0
2019-06-18 14:00:00,53.21,53.23,53.21,53.22,109260.0,44.8066,44.8235,44.8066,44.8151,109260.0
2019-06-18 14:30:00,53.21,53.22,53.2,53.21,39452.0,44.8066,44.8151,44.7982,44.8066,39452.0
2019-06-18 15:00:00,53.22,53.22,53.2,53.21,238988.0,44.8151,44.8151,44.7982,44.8066,238988.0
2019-06-18 15:30:00,53.22,53.22,53.2,53.21,211598.0,44.8151,44.8151,44.7982,44.8066,211598.0
2019-06-19 09:30:00,53.18,53.18,53.15,53.16,74562.0,44.7814,44.7814,44.7561,44.7645,74562.0
2019-06-19 10:00:00,53.16,53.16,53.15,53.16,18249.0,44.7645,44.7645,44.7561,44.7645,18249.0
2019-06-19 10:30:00,53.16,53.17,53.15,53.16,44058.0,44.7645,44.7729,44.7561,44.7645,44058.0
2019-06-19 11:00:00,53.16,53.17,53.16,53.17,17653.0,44.7645,44.7729,44.7645,44.7729,17653.0
2019-06-19 11:30:00,53.17,53.17,53.16,53.16,19045.0,44.7729,44.7729,44.7645,44.7645,19045.0
2019-06-19 12:00:00,53.17,53.18,53.16,53.18,31521.0,44.7729,44.7814,44.7645,44.7814,31521.0
2019-06-19 12:30:00,53.18,53.18,53.17,53.17,26603.0,44.7814,44.7814,44.7729,44.7729,26603.0
2019-06-19 13:00:00,53.18,53.19,53.17,53.19,27765.0,44.7814,44.7898,44.7729,44.7898,27765.0
2019-06-19 13:30:00,53.19,53.22,53.18,53.2,67760.0,44.7898,44.8151,44.7814,44.7982,67760.0
2019-06-19 14:00:00,53.21,53.33,53.19,53.3,79682.0,44.8066,44.9077,44.7898,44.8824,79682.0
2019-06-19 14:30:00,53.3,53.39,53.3,53.38,276816.0,44.8824,44.9582,44.8824,44.9498,276816.0
2019-06-19 15:00:00,53.38,53.38,53.36,53.37,68790.0,44.9498,44.9498,44.9329,44.9414,68790.0
2019-06-19 15:30:00,53.38,53.38,53.37,53.37,189192.0,44.9498,44.9498,44.9414,44.9414,189192.0
2019-06-20 09:30:00,53.43,53.44,53.42,53.44,87175.0,44.9919,45.0003,44.9835,45.0003,87175.0
2019-06-20 10:00:00,53.44,53.44,53.42,53.44,81284.0,45.0003,45.0003,44.9835,45.0003,81284.0
2019-06-20 10:30:00,53.44,53.46,53.43,53.46,135968.0,45.0003,45.0172,44.9919,45.0172,135968.0
2019-06-20 11:00:00,53.46,53.46,53.45,53.46,31902.0,45.0172,45.0172,45.0087,45.0172,31902.0
2019-06-20 11:30:00,53.46,53.46,53.44,53.45,57205.0,45.0172,45.0172,45.0003,45.0087,57205.0
2019-06-20 12:00:00,53.45,53.45,53.43,53.43,22342.0,45.0087,45.0087,44.9919,44.9919,22342.0
2019-06-20 12:30:00,53.43,53.44,53.42,53.44,517002.0,44.9919,45.0003,44.9835,45.0003,517002.0
2019-06-20 13:00:00,53.44,53.44,53.41,53.41,31311.0,45.0003,45.0003,44.975,44.975,31311.0
2019-06-20 13:30:00,53.41,53.43,53.4,53.41,49375.0,44.975,44.9919,44.9666,44.975,49375.0
2019-06-20 14:00:00,53.41,53.42,53.4,53.41,78962.0,44.975,44.9835,44.9666,44.975,78962.0
2019-06-20 14:30:00,53.41,53.42,53.41,53.42,45633.0,44.975,44.9835,44.975,44.9835,45633.0
2019-06-20 15:00:00,53.41,53.42,53.41,53.41,82082.0,44.975,44.9835,44.975,44.975,82082.0
2019-06-20 15:30:00,53.41,53.42,53.4,53.41,220121.0,44.975,44.9835,44.9666,44.975,220121.0
2019-06-21 09:30:00,53.37,53.37,53.33,53.33,127363.0,44.9414,44.9414,44.9077,44.9077,127363.0
2019-06-21 10:00:00,53.34,53.34,53.32,53.34,200356.0,44.9161,44.9161,44.8993,44.9161,200356.0
2019-06-21 10:30:00,53.34,53.34,53.33,53.34,45701.0,44.9161,44.9161,44.9077,44.9161,45701.0
2019-06-21 11:00:00,53.33,53.34,53.32,53.34,36881.0,44.9077,44.9161,44.8993,44.9161,36881.0
2019-06-21 11:30:00,53.34,53.34,53.33,53.34,30342.0,44.9161,44.9161,44.9077,44.9161,30342.0
2019-06-21 12:00:00,53.34,53.35,53.33,53.34,56877.0,44.9161,44.9245,44.9077,44.9161,56877.0
2019-06-21 12:30:00,53.35,53.35,53.34,53.35,18803.0,44.9245,44.9245,44.9161,44.9245,18803.0
2019-06-21 13:00:00,53.35,53.36,53.34,53.34,71757.0,44.9245,44.9329,44.9161,44.9161,71757.0
2019-06-21 13:30:00,53.35,53.35,53.34,53.35,22541.0,44.9245,44.9245,44.9161,44.9245,22541.0
2019-06-21 14:00:00,53.35,53.35,53.32,53.34,212208.0,44.9245,44.9245,44.8993,44.9161,212208.0
2019-06-21 14:30:00,53.35,53.35,53.34,53.35,81784.0,44.9245,44.9245,44.9161,44.9245,81784.0
2019-06-21 15:00:00,53.34,53.35,53.34,53.35,29769.0,44.9161,44.9245,44.9161,44.9245,29769.0
2019-06-21 15:30:00,53.35,53.36,53.35,53.36,110347.0,44.9245,44.9329,44.9245,44.9329,110347.0
2019-06-24 09:30:00,53.39,53.4,53.38,53.39,36783.0,44.9582,44.9666,44.9498,44.9582,36783.0
2019-06-24 10:00:00,53.4,53.4,53.39,53.4,45730.0,44.9666,44.9666,44.9582,44.9666,45730.0
2019-06-24 10:30:00,53.4,53.43,53.39,53.43,37080.0,44.9666,44.9919,44.9582,44.9919,37080.0
2019-06-24 11:00:00,53.43,53.43,53.42,53.42,36482.0,44.9919,44.9919,44.9835,44.9835,36482.0
2019-06-24 11:30:00,53.43,53.44,53.42,53.43,16581.0,44.9919,45.0003,44.9835,44.9919,16581.0
2019-06-24 12:00:00,53.44,53.44,53.43,53.44,18553.0,45.0003,45.0003,44.9919,45.0003,18553.0
2019-06-24 12:30:00,53.43,53.44,53.43,53.44,25891.0,44.9919,45.0003,44.9919,45.0003,25891.0
2019-06-24 13:00:00,53.43,53.44,53.43,53.44,49351.0,44.9919,45.0003,44.9919,45.0003,49351.0
2019-06-24 13:30:00,53.44,53.44,53.42,53.43,52525.0,45.0003,45.0003,44.9835,44.9919,52525.0
2019-06-24 14:00:00,53.43,53.44,53.42,53.43,48658.0,44.9919,45.0003,44.9835,44.9919,48658.0
2019-06-24 14:30:00,53.43,53.43,53.42,53.42,43111.0,44.9919,44.9919,44.9835,44.9835,43111.0
2019-06-24 15:00:00,53.42,53.43,53.42,53.43,62214.0,44.9835,44.9919,44.9835,44.9919,62214.0
2019-06-24 15:30:00,53.43,53.43,53.41,53.41,45552.0,44.9919,44.9919,44.975,44.975,45552.0
2019-06-25 09:30:00,53.44,53.45,53.44,53.45,32991.0,45.0003,45.0087,45.0003,45.0087,32991.0
2019-06-25 10:00:00,53.45,53.45,53.44,53.45,73034.0,45.0087,45.0087,45.0003,45.0087,73034.0
2019-06-25 10:30:00,53.45,53.45,53.43,53.44,57178.0,45.0087,45.0087,44.9919,45.0003,57178.0
2019-06-25 11:00:00,53.44,53.45,53.43,53.44,34301.0,45.0003,45.0087,44.9919,45.0003,34301.0
2019-06-25 11:30:00,53.43,53.44,53.43,53.44,17760.0,44.9919,45.0003,44.9919,45.0003,17760.0
2019-06-25 12:00:00,53.44,53.45,53.43,53.45,70624.0,45.0003,45.0087,44.9919,45.0087,70624.0
2019-06-25 12:30:00,53.45,53.45,53.4,53.41,115847.0,45.0087,45.0087,44.9666,44.975,115847.0
2019-06-25 13:00:00,53.42,53.42,53.37,53.39,55997.0,44.9835,44.9835,44.9414,44.9582,55997.0
2019-06-25 13:30:00,53.39,53.42,53.38,53.41,94353.0,44.9582,44.9835,44.9498,44.975,94353.0
2019-06-25 14:00:00,53.41,53.42,53.4,53.41,34342.0,44.975,44.9835,44.9666,44.975,34342.0
2019-06-25 14:30:00,53.42,53.42,53.39,53.41,55404.0,44.9835,44.9835,44.9582,44.975,55404.0
2019-06-25 15:00:00,53.41,53.41,53.4,53.41,53717.0,44.975,44.975,44.9666,44.975,53717.0
2019-06-25 15:30:00,53.4,53.43,53.4,53.42,90588.0,44.9666,44.9919,44.9666,44.9835,90588.0
2019-06-26 09:30:00,53.41,53.41,53.39,53.4,95779.0,44.975,44.975,44.9582,44.9666,95779.0
2019-06-26 10:00:00,53.41,53.41,53.39,53.4,47369.0,44.975,44.975,44.9582,44.9666,47369.0
2019-06-26 10:30:00,53.4,53.4,53.39,53.4,6953.0,44.9666,44.9666,44.9582,44.9666,6953.0
2019-06-26 11:00:00,53.4,53.4,53.39,53.4,31025.0,44.9666,44.9666,44.9582,44.9666,31025.0
2019-06-26 11:30:00,53.39,53.39,53.37,53.38,157421.0,44.9582,44.9582,44.9414,44.9498,157421.0
2019-06-26 12:00:00,53.38,53.38,53.37,53.38,416793.0,44.9498,44.9498,44.9414,44.9498,416793.0
2019-06-26 12:30:00,53.38,53.38,53.37,53.38,90179.0,44.9498,44.9498,44.9414,44.9498,90179.0
2019-06-26 13:00:00,53.38,53.38,53.35,53.36,126763.0,44.9498,44.9498,44.9245,44.9329,126763.0
2019-06-26 13:30:00,53.36,53.37,53.35,53.36,183757.0,44.9329,44.9414,44.9245,44.9329,183757.0
2019-06-26 14:00:00,53.36,53.36,53.34,53.34,75626.0,44.9329,44.9329,44.9161,44.9161,75626.0
2019-06-26 14:30:00,53.35,53.36,53.34,53.34,333462.0,44.9245,44.9329,44.9161,44.9161,333462.0
2019-06-26 15:00:00,53.35,53.35,53.33,53.33,154657.0,44.9245,44.9245,44.9077,44.9077,154657.0
2019-06-26 15:30:00,53.34,53.34,53.33,53.34,162562.0,44.9161,44.9161,44.9077,44.9161,162562.0
2019-06-27 09:30:00,53.39,53.4,53.37,53.37,32878.0,44.9582,44.9666,44.9414,44.9414,32878.0
2019-06-27 10:00:00,53.38,53.39,53.37,53.39,34633.0,44.9498,44.9582,44.9414,44.9582,34633.0
2019-06-27 10:30:00,53.39,53.4,53.38,53.39,14854.0,44.9582,44.9666,44.9498,44.9582,14854.0
2019-06-27 11:00:00,53.4,53.41,53.39,53.4,24035.0,44.9666,44.975,44.9582,44.9666,24035.0
2019-06-27 11:30:00,53.4,53.42,53.4,53.41,41043.0,44.9666,44.9835,44.9666,44.975,41043.0
2019-06-27 12:00:00,53.41,53.42,53.41,53.41,27128.0,44.975,44.9835,44.975,44.975,27128.0
2019-06-27 12:30:00,53.41,53.42,53.41,53.41,23649.0,44.975,44.9835,44.975,44.975,23649.0
2019-06-27 13:00:00,53.41,53.42,53.41,53.41,29528.0,44.975,44.9835,44.975,44.975,29528.0
2019-06-27 13:30:00,53.41,53.42,53.41,53.42,23345.0,44.975,44.9835,44.975,44.9835,23345.0
2019-06-27 14:00:00,53.41,53.43,53.4,53.42,77599.0,44.975,44.9919,44.9666,44.9835,77599.0
2019-06-27 14:30:00,53.43,53.43,53.42,53.43,57854.0,44.9919,44.9919,44.9835,44.9919,57854.0
2019-06-27 15:00:00,53.43,53.43,53.42,53.43,47686.0,44.9919,44.9919,44.9835,44.9919,47686.0
2019-06-27 15:30:00,53.42,53.43,53.41,53.42,108142.0,44.9835,44.9919,44.975,44.9835,108142.0
2019-06-28 09:30:00,53.43,53.44,53.4,53.44,43365.0,44.9919,45.0003,44.9666,45.0003,43365.0
2019-06-28 10:00:00,53.44,53.44,53.41,53.43,47937.0,45.0003,45.0003,44.975,44.9919,47937.0
2019-06-28 10:30:00,53.43,53.44,53.43,53.43,70334.0,44.9919,45.0003,44.9919,44.9919,70334.0
2019-06-28 11:00:00,53.43,53.44,53.43,53.43,52429.0,44.9919,45.0003,44.9919,44.9919,52429.0
2019-06-28 11:30:00,53.43,53.45,53.43,53.45,44236.0,44.9919,45.0087,44.9919,45.0087,44236.0
2019-06-28 12:00:00,53.45,53.45,53.44,53.44,217833.0,45.0087,45.0087,45.0003,45.0003,217833.0
2019-06-28 12:30:00,53.45,53.45,53.44,53.45,22237.0,45.0087,45.0087,45.0003,45.0087,22237.0
2019-06-28 13:00:00,53.45,53.45,53.44,53.45,45739.0,45.0087,45.0087,45.0003,45.0087,45739.0
2019-06-28 13:30:00,53.45,53.45,53.44,53.44,31212.0,45.0087,45.0087,45.0003,45.0003,31212.0
2019-06-28 14:00:00,53.45,53.45,53.44,53.44,23774.0,45.0087,45.0087,45.0003,45.0003,23774.0
2019-06-28 14:30:00,53.45,53.45,53.44,53.45,19929.0,45.0087,45.0087,45.0003,45.0087,19929.0
2019-06-28 15:00:00,53.45,53.46,53.44,53.44,162549.0,45.0087,45.0172,45.0003,45.0003,162549.0
2019-06-28 15:30:00,53.45,53.45,53.44,53.44,158984.0,45.0087,45.0087,45.0003,45.0003,158984.0
2019-07-01 09:30:00,53.35,53.37,53.33,53.37,249919.0,45.0433,45.0601,45.0264,45.0601,249919.0
2019-07-01 10:00:00,53.36,53.37,53.35,53.37,302184.0,45.0517,45.0601,45.0433,45.0601,302184.0
2019-07-01 10:30:00,53.37,53.37,53.36,53.37,148024.0,45.0601,45.0601,45.0517,45.0601,148024.0
2019-07-01 11:00:00,53.37,53.37,53.36,53.37,156313.0,45.0601,45.0601,45.0517,45.0601,156313.0
2019-07-01 11:30:00,53.37,53.37,53.35,53.35,54166.0,45.0601,45.0601,45.0433,45.0433,54166.0
2019-07-01 12:00:00,53.35,53.36,53.29,53.3,146242.0,45.0433,45.0517,44.9926,45.001,146242.0
2019-07-01 12:30:00,53.29,53.3,53.27,53.3,173686.0,44.9926,45.001,44.9757,45.001,173686.0
2019-07-01 13:00:00,53.29,53.3,53.28,53.29,148201.0,44.9926,45.001,44.9842,44.9926,148201.0
2019-07-01 13:30:00,53.29,53.3,53.27,53.3,98783.0,44.9926,45.001,44.9757,45.001,98783.0
2019-07-01 14:00:00,53.3,53.31,53.28,53.3,257239.0,45.001,45.0095,44.9842,45.001,257239.0
2019-07-01 14:30:00,53.3,53.3,53.27,53.28,153417.0,45.001,45.001,44.9757,44.9842,153417.0
2019-07-01 15:00:00,53.28,53.3,53.28,53.29,186393.0,44.9842,45.001,44.9842,44.9926,186393.0
2019-07-01 15:30:00,53.3,53.3,53.27,53.29,564645.0,45.001,45.001,44.9757,44.9926,564645.0
2019-07-02 09:30:00,53.31,53.32,53.29,53.31,177592.0,45.0095,45.0179,44.9926,45.0095,177592.0
2019-07-02 10:00:00,53.31,53.31,53.29,53.29,173458.0,45.0095,45.0095,44.9926,44.9926,173458.0
2019-07-02 10:30:00,53.3,53.36,53.29,53.33,730965.0,45.001,45.0517,44.9926,45.0264,730965.0
2019-07-02 11:00:00,53.33,53.34,53.32,53.34,130901.0,45.0264,45.0348,45.0179,45.0348,130901.0
2019-07-02 11:30:00,53.34,53.35,53.33,53.35,251944.0,45.0348,45.0433,45.0264,45.0433,251944.0
2019-07-02 12:00:00,53.34,53.36,53.34,53.36,125763.0,45.0348,45.0517,45.0348,45.0517,125763.0
2019-07-02 12:30:00,53.35,53.36,53.34,53.35,161206.0,45.0433,45.0517,45.0348,45.0433,161206.0
2019-07-02 13:00:00,53.35,53.36,53.34,53.34,140102.0,45.0433,45.0517,45.0348,45.0348,140102.0
2019-07-02 13:30:00,53.34,53.35,53.34,53.35,102863.0,45.0348,45.0433,45.0348,45.0433,102863.0
2019-07-02 14:00:00,53.34,53.36,53.34,53.35,115152.0,45.0348,45.0517,45.0348,45.0433,115152.0
2019-07-02 14:30:00,53.35,53.38,53.34,53.37,741742.0,45.0433,45.0686,45.0348,45.0601,741742.0
2019-07-02 15:00:00,53.37,53.38,53.34,53.34,270599.0,45.0601,45.0686,45.0348,45.0348,270599.0
2019-07-02 15:30:00,53.35,53.37,53.33,53.36,431619.0,45.0433,45.0601,45.0264,45.0517,431619.0
2019-07-03 09:30:00,53.36,53.38,53.35,53.37,55170.0,45.0517,45.0686,45.0433,45.0601,55170.0
2019-07-03 10:00:00,53.37,53.38,53.37,53.37,24725.0,45.0601,45.0686,45.0601,45.0601,24725.0
2019-07-03 10:30:00,53.38,53.38,53.37,53.38,42227.0,45.0686,45.0686,45.0601,45.0686,42227.0
2019-07-03 11:00:00,53.37,53.38,53.37,53.37,46853.0,45.0601,45.0686,45.0601,45.0601,46853.0
2019-07-03 11:30:00,53.37,53.38,53.37,53.37,48859.0,45.0601,45.0686,45.0601,45.0601,48859.0
2019-07-03 12:00:00,53.37,53.38,53.36,53.37,184238.0,45.0601,45.0686,45.0517,45.0601,184238.0
2019-07-03 12:30:00,53.36,53.37,53.35,53.35,116981.0,45.0517,45.0601,45.0433,45.0433,116981.0
2019-07-05 09:30:00,53.27,53.27,53.2,53.2,148269.0,44.9757,44.9757,44.9166,44.9166,148269.0
2019-07-05 10:00:00,53.2,53.23,53.19,53.23,75786.0,44.9166,44.9419,44.9082,44.9419,75786.0
2019-07-05 10:30:00,53.23,53.26,53.21,53.25,131105.0,44.9419,44.9673,44.9251,44.9588,131105.0
2019-07-05 11:00:00,53.25,53.26,53.22,53.23,95719.0,44.9588,44.9673,44.9335,44.9419,95719.0
2019-07-05 11:30:00,53.23,53.26,53.22,53.25,131627.0,44.9419,44.9673,44.9335,44.9588,131627.0
2019-07-05 12:00:00,53.26,53.27,53.25,53.27,122746.0,44.9673,44.9757,44.9588,44.9757,122746.0
2019-07-05 12:30:00,53.26,53.27,53.25,53.27,112465.0,44.9673,44.9757,44.9588,44.9757,112465.0
2019-07-05 13:00:00,53.28,53.29,53.27,53.29,131165.0,44.9842,44.9926,44.9757,44.9926,131165.0
2019-07-05 13:30:00,53.28,53.29,53.27,53.29,35307.0,44.9842,44.9926,44.9757,44.9926,35307.0
2019-07-05 14:00:00,53.29,53.29,53.26,53.27,123587.0,44.9926,44.9926,44.9673,44.9757,123587.0
2019-07-05 14:30:00,53.27,53.27,53.25,53.26,71824.0,44.9757,44.9757,44.9588,44.9673,71824.0
2019-07-05 15:00:00,53.26,53.26,53.25,53.26,122294.0,44.9673,44.9673,44.9588,44.9673,122294.0
2019-07-05 15:30:00,53.26,53.26,53.24,53.26,233769.0,44.9673,44.9673,44.9504,44.9673,233769.0
2019-07-08 09:30:00,53.26,53.27,53.25,53.27,90587.0,44.9673,44.9757,44.9588,44.9757,90587.0
2019-07-08 10:00:00,53.27,53.27,53.25,53.25,195460.0,44.9757,44.9757,44.9588,44.9588,195460.0
2019-07-08 10:30:00,53.25,53.26,53.23,53.23,44566.0,44.9588,44.9673,44.9419,44.9419,44566.0
2019-07-08 11:00:00,53.23,53.24,53.23,53.23,73287.0,44.9419,44.9504,44.9419,44.9419,73287.0
2019-07-08 11:30:00,53.23,53.24,53.23,53.23,45031.0,44.9419,44.9504,44.9419,44.9419,45031.0
2019-07-08 12:00:00,53.24,53.24,53.23,53.23,33000.0,44.9504,44.9504,44.9419,44.9419,33000.0
2019-07-08 12:30:00,53.23,53.24,53.23,53.24,58063.0,44.9419,44.9504,44.9419,44.9504,58063.0
2019-07-08 13:00:00,53.24,53.24,53.23,53.24,36929.0,44.9504,44.9504,44.9419,44.9504,36929.0
2019-07-08 13:30:00,53.24,53.24,53.23,53.24,313124.0,44.9504,44.9504,44.9419,44.9504,313124.0
2019-07-08 14:00:00,53.24,53.25,53.23,53.25,48608.0,44.9504,44.9588,44.9419,44.9588,48608.0
2019-07-08 14:30:00,53.25,53.25,53.24,53.24,95541.0,44.9588,44.9588,44.9504,44.9504,95541.0
2019-07-08 15:00:00,53.23,53.24,53.22,53.24,60264.0,44.9419,44.9504,44.9335,44.9504,60264.0
2019-07-08 15:30:00,53.24,53.24,53.23,53.24,199220.0,44.9504,44.9504,44.9419,44.9504,199220.0
2019-07-09 09:30:00,53.21,53.21,53.19,53.2,83546.0,44.9251,44.9251,44.9082,44.9166,83546.0
2019-07-09 10:00:00,53.2,53.21,53.19,53.21,40675.0,44.9166,44.9251,44.9082,44.9251,40675.0
2019-07-09 10:30:00,53.2,53.21,53.2,53.21,51301.0,44.9166,44.9251,44.9166,44.9251,51301.0
2019-07-09 11:00:00,53.21,53.21,53.2,53.21,43109.0,44.9251,44.9251,44.9166,44.9251,43109.0
2019-07-09 11:30:00,53.21,53.21,53.19,53.2,49984.0,44.9251,44.9251,44.9082,44.9166,49984.0
2019-07-09 12:00:00,53.19,53.2,53.19,53.2,15932.0,44.9082,44.9166,44.9082,44.9166,15932.0
2019-07-09 12:30:00,53.2,53.2,53.19,53.19,10321.0,44.9166,44.9166,44.9082,44.9082,10321.0
2019-07-09 13:00:00,53.19,53.2,53.19,53.2,37000.0,44.9082,44.9166,44.9082,44.9166,37000.0
2019-07-09 13:30:00,53.19,53.2,53.19,53.2,33109.0,44.9082,44.9166,44.9082,44.9166,33109.0
2019-07-09 14:00:00,53.2,53.2,53.19,53.2,42078.0,44.9166,44.9166,44.9082,44.9166,42078.0
2019-07-09 14:30:00,53.2,53.21,53.19,53.2,74075.0,44.9166,44.9251,44.9082,44.9166,74075.0
2019-07-09 15:00:00,53.19,53.2,53.19,53.2,86386.0,44.9082,44.9166,44.9082,44.9166,86386.0
2019-07-09 15:30:00,53.19,53.19,53.17,53.19,136785.0,44.9082,44.9082,44.8913,44.9082,136785.0
2019-07-10 09:30:00,53.23,53.26,53.22,53.23,48534.0,44.9419,44.9673,44.9335,44.9419,48534.0
2019-07-10 10:00:00,53.24,53.26,53.24,53.26,122390.0,44.9504,44.9673,44.9504,44.9673,122390.0
2019-07-10 10:30:00,53.25,53.27,53.25,53.27,107122.0,44.9588,44.9757,44.9588,44.9757,107122.0
2019-07-10 11:00:00,53.27,53.31,53.26,53.3,67207.0,44.9757,45.0095,44.9673,45.001,67207.0
2019-07-10 11:30:00,53.29,53.29,53.27,53.28,48467.0,44.9926,44.9926,44.9757,44.9842,48467.0
2019-07-10 12:00:00,53.28,53.28,53.27,53.28,42697.0,44.9842,44.9842,44.9757,44.9842,42697.0
2019-07-10 12:30:00,53.28,53.28,53.27,53.28,23375.0,44.9842,44.9842,44.9757,44.9842,23375.0
2019-07-10 13:00:00,53.28,53.28,53.26,53.28,44084.0,44.9842,44.9842,44.9673,44.9842,44084.0
2019-07-10 13:30:00,53.27,53.28,53.25,53.26,111272.0,44.9757,44.9842,44.9588,44.9673,111272.0
2019-07-10 14:00:00,53.27,53.29,53.26,53.27,31465.0,44.9757,44.9926,44.9673,44.9757,31465.0
2019-07-10 14:30:00,53.28,53.28,53.27,53.28,27176.0,44.9842,44.9842,44.9757,44.9842,27176.0
2019-07-10 15:00:00,53.27,53.29,53.27,53.28,54378.0,44.9757,44.9926,44.9757,44.9842,54378.0
2019-07-10 15:30:00,53.29,53.3,53.28,53.3,58654.0,44.9926,45.001,44.9842,45.001,58654.0
2019-07-11 09:30:00,53.28,53.28,53.26,53.27,71162.0,44.9842,44.9842,44.9673,44.9757,71162.0
2019-07-11 10:00:00,53.27,53.3,53.27,53.29,50323.0,44.9757,45.001,44.9757,44.9926,50323.0
2019-07-11 10:30:00,53.3,53.3,53.27,53.27,14486.0,45.001,45.001,44.9757,44.9757,14486.0
2019-07-11 11:00:00,53.27,53.28,53.27,53.27,23562.0,44.9757,44.9842,44.9757,44.9757,23562.0
2019-07-11 11:30:00,53.28,53.29,53.27,53.29,68786.0,44.9842,44.9926,44.9757,44.9926,68786.0
2019-07-11 12:00:00,53.28,53.29,53.28,53.28,17093.0,44.9842,44.9926,44.9842,44.9842,17093.0
2019-07-11 12:30:00,53.28,53.29,53.28,53.28,160813.0,44.9842,44.9926,44.9842,44.9842,160813.0
2019-07-11 13:00:00,53.29,53.29,53.26,53.26,209126.0,44.9926,44.9926,44.9673,44.9673,209126.0
2019-07-11 13:30:00,53.25,53.27,53.24,53.26,151579.0,44.9588,44.9757,44.9504,44.9673,151579.0
2019-07-11 14:00:00,53.27,53.28,53.26,53.28,38299.0,44.9757,44.9842,44.9673,44.9842,38299.0
2019-07-11 14:30:00,53.27,53.29,53.26,53.28,85537.0,44.9757,44.9926,44.9673,44.9842,85537.0
2019-07-11 15:00:00,53.28,53.28,53.27,53.28,66708.0,44.9842,44.9842,44.9757,44.9842,66708.0
2019-07-11 15:30:00,53.27,53.28,53.26,53.27,65943.0,44.9757,44.9842,44.9673,44.9757,65943.0
2019-07-12 09:30:00,53.22,53.25,53.22,53.24,25681.0,44.9335,44.9588,44.9335,44.9504,25681.0
2019-07-12 10:00:00,53.25,53.25,53.24,53.25,29540.0,44.9588,44.9588,44.9504,44.9588,29540.0
2019-07-12 10:30:00,53.25,53.25,53.24,53.25,22030.0,44.9588,44.9588,44.9504,44.9588,22030.0
2019-07-12 11:00:00,53.25,53.25,53.24,53.25,71527.0,44.9588,44.9588,44.9504,44.9588,71527.0
2019-07-12 11:30:00,53.25,53.25,53.24,53.24,43143.0,44.9588,44.9588,44.9504,44.9504,43143.0
2019-07-12 12:00:00,53.25,53.27,53.24,53.27,117910.0,44.9588,44.9757,44.9504,44.9757,117910.0
2019-07-12 12:30:00,53.27,53.27,53.26,53.26,39475.0,44.9757,44.9757,44.9673,44.9673,39475.0
2019-07-12 13:00:00,53.26,53.27,53.26,53.27,49682.0,44.9673,44.9757,44.9673,44.9757,49682.0
2019-07-12 13:30:00,53.26,53.28,53.26,53.28,209992.0,44.9673,44.9842,44.9673,44.9842,209992.0
2019-07-12 14:00:00,53.28,53.28,53.27,53.28,34370.0,44.9842,44.9842,44.9757,44.9842,34370.0
2019-07-12 14:30:00,53.27,53.28,53.26,53.27,92617.0,44.9757,44.9842,44.9673,44.9757,92617.0
2019-07-12 15:00:00,53.27,53.27,53.26,53.27,38777.0,44.9757,44.9757,44.9673,44.9757,38777.0
2019-07-12 15:30:00,53.27,53.27,53.25,53.26,101965.0,44.9757,44.9757,44.9588,44.9673,101965.0
2019-07-15 09:30:00,53.26,53.27,53.25,53.27,58284.0,44.9673,44.9757,44.9588,44.9757,58284.0
2019-07-15 10:00:00,53.27,53.27,53.26,53.27,91525.0,44.9757,44.9757,44.9673,44.9757,91525.0
2019-07-15 10:30:00,53.26,53.28,53.26,53.28,58283.0,44.9673,44.9842,44.9673,44.9842,58283.0
2019-07-15 11:00:00,53.27,53.28,53.26,53.27,70006.0,44.9757,44.9842,44.9673,44.9757,70006.0
2019-07-15 11:30:00,53.28,53.28,53.27,53.28,31366.0,44.9842,44.9842,44.9757,44.9842,31366.0
2019-07-15 12:00:00,53.27,53.28,53.26,53.27,52565.0,44.9757,44.9842,44.9673,44.9757,52565.0
2019-07-15 12:30:00,53.27,53.27,53.26,53.27,66048.0,44.9757,44.9757,44.9673,44.9757,66048.0
2019-07-15 13:00:00,53.27,53.27,53.26,53.27,147830.0,44.9757,44.9757,44.9673,44.9757,147830.0
2019-07-15 13:30:00,53.27,53.27,53.26,53.27,25583.0,44.9757,44.9757,44.9673,44.9757,25583.0
2019-07-15 14:00:00,53.27,53.27,53.26,53.27,47176.0,44.9757,44.9757,44.9673,44.9757,47176.0
2019-07-15 14:30:00,53.27,53.27,53.26,53.27,38615.0,44.9757,44.9757,44.9673,44.9757,38615.0
2019-07-15 15:00:00,53.27,53.27,53.26,53.27,93919.0,44.9757,44.9757,44.9673,44.9757,93919.0
2019-07-15 15:30:00,53.27,53.29,53.26,53.28,78360.0,44.9757,44.9926,44.9673,44.9842,78360.0
2019-07-16 09:30:00,53.22,53.25,53.22,53.25,41964.0,44.9335,44.9588,44.9335,44.9588,41964.0
2019-07-16 10:00:00,53.24,53.25,53.23,53.23,53835.0,44.9504,44.9588,44.9419,44.9419,53835.0
2019-07-16 10:30:00,53.24,53.24,53.23,53.23,44340.0,44.9504,44.9504,44.9419,44.9419,44340.0
2019-07-16 11:00:00,53.23,53.24,53.23,53.23,50387.0,44.9419,44.9504,44.9419,44.9419,50387.0
2019-07-16 11:30:00,53.23,53.24,53.22,53.23,56954.0,44.9419,44.9504,44.9335,44.9419,56954.0
2019-07-16 12:00:00,53.22,53.24,53.22,53.23,65006.0,44.9335,44.9504,44.9335,44.9419,65006.0
2019-07-16 12:30:00,53.23,53.24,53.23,53.24,27365.0,44.9419,44.9504,44.9419,44.9504,27365.0
2019-07-16 13:00:00,53.23,53.25,53.22,53.24,202474.0,44.9419,44.9588,44.9335,44.9504,202474.0
2019-07-16 13:30:00,53.23,53.24,53.22,53.23,113305.0,44.9419,44.9504,44.9335,44.9419,113305.0
2019-07-16 14:00:00,53.23,53.24,53.22,53.24,39888.0,44.9419,44.9504,44.9335,44.9504,39888.0
2019-07-16 14:30:00,53.23,53.24,53.21,53.22,77196.0,44.9419,44.9504,44.9251,44.9335,77196.0
2019-07-16 15:00:00,53.23,53.23,53.21,53.22,106464.0,44.9419,44.9419,44.9251,44.9335,106464.0
2019-07-16 15:30:00,53.23,53.23,53.21,53.23,249503.0,44.9419,44.9419,44.9251,44.9419,249503.0
2019-07-17 09:30:00,53.25,53.28,53.24,53.27,66281.0,44.9588,44.9842,44.9504,44.9757,66281.0
2019-07-17 10:00:00,53.28,53.28,53.27,53.27,42280.0,44.9842,44.9842,44.9757,44.9757,42280.0
2019-07-17 10:30:00,53.27,53.29,53.27,53.27,43356.0,44.9757,44.9926,44.9757,44.9757,43356.0
2019-07-17 11:00:00,53.27,53.29,53.27,53.29,36507.0,44.9757,44.9926,44.9757,44.9926,36507.0
2019-07-17 11:30:00,53.29,53.29,53.28,53.28,36992.0,44.9926,44.9926,44.9842,44.9842,36992.0
2019-07-17 12:00:00,53.28,53.29,53.28,53.29,51468.0,44.9842,44.9926,44.9842,44.9926,51468.0
2019-07-17 12:30:00,53.29,53.31,53.28,53.3,117694.0,44.9926,45.0095,44.9842,45.001,117694.0
2019-07-17 13:00:00,53.3,53.31,53.3,53.3,34013.0,45.001,45.0095,45.001,45.001,34013.0
2019-07-17 13:30:00,53.3,53.31,53.3,53.31,64333.0,45.001,45.0095,45.001,45.0095,64333.0
2019-07-17 14:00:00,53.31,53.32,53.3,53.32,35036.0,45.0095,45.0179,45.001,45.0179,35036.0
2019-07-17 14:30:00,53.32,53.32,53.3,53.31,18904.0,45.0179,45.0179,45.001,45.0095,18904.0
2019-07-17 15:00:00,53.3,53.31,53.3,53.3,45523.0,45.001,45.0095,45.001,45.001,45523.0
2019-07-17 15:30:00,53.3,53.32,53.3,53.32,99218.0,45.001,45.0179,45.001,45.0179,99218.0
2019-07-18 09:30:00,53.32,53.33,53.3,53.32,47865.0,45.0179,45.0264,45.001,45.0179,47865.0
2019-07-18 10:00:00,53.32,53.32,53.31,53.32,45035.0,45.0179,45.0179,45.0095,45.0179,45035.0
2019-07-18 10:30:00,53.31,53.32,53.31,53.32,40237.0,45.0095,45.0179,45.0095,45.0179,40237.0
2019-07-18 11:00:00,53.32,53.33,53.31,53.33,29664.0,45.0179,45.0264,45.0095,45.0264,29664.0
2019-07-18 11:30:00,53.32,53.34,53.32,53.33,34114.0,45.0179,45.0348,45.0179,45.0264,34114.0
2019-07-18 12:00:00,53.33,53.33,53.32,53.33,31175.0,45.0264,45.0264,45.0179,45.0264,31175.0
2019-07-18 12:30:00,53.32,53.33,53.32,53.32,43234.0,45.0179,45.0264,45.0179,45.0179,43234.0
2019-07-18 13:00:00,53.33,53.33,53.32,53.32,17942.0,45.0264,45.0264,45.0179,45.0179,17942.0
2019-07-18 13:30:00,53.33,53.33,53.32,53.33,38354.0,45.0264,45.0264,45.0179,45.0264,38354.0
2019-07-18 14:00:00,53.33,53.37,53.32,53.37,63690.0,45.0264,45.0601,45.0179,45.0601,63690.0
2019-07-18 14:30:00,53.37,53.37,53.35,53.36,63782.0,45.0601,45.0601,45.0433,45.0517,63782.0
2019-07-18 15:00:00,53.36,53.39,53.35,53.39,58503.0,45.0517,45.077,45.0433,45.077,58503.0
2019-07-18 15:30:00,53.39,53.41,53.39,53.4,78714.0,45.077,45.0939,45.077,45.0855,78714.0
2019-07-19 09:30:00,53.36,53.36,53.34,53.36,91651.0,45.0517,45.0517,45.0348,45.0517,91651.0
2019-07-19 10:00:00,53.36,53.39,53.35,53.38,35548.0,45.0517,45.077,45.0433,45.0686,35548.0
2019-07-19 10:30:00,53.38,53.38,53.37,53.38,27860.0,45.0686,45.0686,45.0601,45.0686,27860.0
2019-07-19 11:00:00,53.38,53.38,53.37,53.38,47931.0,45.0686,45.0686,45.0601,45.0686,47931.0
2019-07-19 11:30:00,53.38,53.38,53.37,53.38,28553.0,45.0686,45.0686,45.0601,45.0686,28553.0
2019-07-19 12:00:00,53.38,53.38,53.37,53.37,23765.0,45.0686,45.0686,45.0601,45.0601,23765.0
2019-07-19 12:30:00,53.37,53.38,53.37,53.38,20756.0,45.0601,45.0686,45.0601,45.0686,20756.0
2019-07-19 13:00:00,53.37,53.38,53.37,53.38,31911.0,45.0601,45.0686,45.0601,45.0686,31911.0
2019-07-19 13:30:00,53.38,53.38,53.37,53.38,25095.0,45.0686,45.0686,45.0601,45.0686,25095.0
2019-07-19 14:00:00,53.38,53.38,53.33,53.35,114226.0,45.0686,45.0686,45.0264,45.0433,114226.0
2019-07-19 14:30:00,53.35,53.36,53.35,53.36,40699.0,45.0433,45.0517,45.0433,45.0517,40699.0
2019-07-19 15:00:00,53.35,53.36,53.35,53.36,37279.0,45.0433,45.0517,45.0433,45.0517,37279.0
2019-07-19 15:30:00,53.36,53.36,53.35,53.36,47489.0,45.0517,45.0517,45.0433,45.0517,47489.0
2019-07-22 09:30:00,53.38,53.38,53.36,53.37,39437.0,45.0686,45.0686,45.0517,45.0601,39437.0
2019-07-22 10:00:00,53.37,53.39,53.36,53.38,116847.0,45.0601,45.077,45.0517,45.0686,116847.0
2019-07-22 10:30:00,53.38,53.39,53.37,53.38,22011.0,45.0686,45.077,45.0601,45.0686,22011.0
2019-07-22 11:00:00,53.39,53.39,53.38,53.39,118909.0,45.077,45.077,45.0686,45.077,118909.0
2019-07-22 11:30:00,53.38,53.39,53.38,53.39,32762.0,45.0686,45.077,45.0686,45.077,32762.0
2019-07-22 12:00:00,53.39,53.4,53.38,53.39,123225.0,45.077,45.0855,45.0686,45.077,123225.0
2019-07-22 12:30:00,53.39,53.4,53.39,53.4,22510.0,45.077,45.0855,45.077,45.0855,22510.0
2019-07-22 13:00:00,53.4,53.4,53.39,53.4,38166.0,45.0855,45.0855,45.077,45.0855,38166.0
2019-07-22 13:30:00,53.4,53.41,53.39,53.41,70188.0,45.0855,45.0939,45.077,45.0939,70188.0
2019-07-22 14:00:00,53.41,53.41,53.4,53.4,51780.0,45.0939,45.0939,45.0855,45.0855,51780.0
2019-07-22 14:30:00,53.41,53.41,53.39,53.4,17852.0,45.0939,45.0939,45.077,45.0855,17852.0
2019-07-22 15:00:00,53.39,53.4,53.39,53.39,128528.0,45.077,45.0855,45.077,45.077,128528.0
2019-07-22 15:30:00,53.39,53.4,53.39,53.39,79229.0,45.077,45.0855,45.077,45.077,79229.0
2019-07-23 09:30:00,53.39,53.4,53.38,53.4,37673.0,45.077,45.0855,45.0686,45.0855,37673.0
2019-07-23 10:00:00,53.4,53.4,53.39,53.39,33629.0,45.0855,45.0855,45.077,45.077,33629.0
2019-07-23 10:30:00,53.39,53.41,53.39,53.39,46988.0,45.077,45.0939,45.077,45.077,46988.0
2019-07-23 11:00:00,53.4,53.4,53.39,53.4,464460.0,45.0855,45.0855,45.077,45.0855,464460.0
2019-07-23 11:30:00,53.4,53.4,53.39,53.4,17260.0,45.0855,45.0855,45.077,45.0855,17260.0
2019-07-23 12:00:00,53.39,53.4,53.39,53.4,300715.0,45.077,45.0855,45.077,45.0855,300715.0
2019-07-23 12:30:00,53.4,53.4,53.39,53.39,17990.0,45.0855,45.0855,45.077,45.077,17990.0
2019-07-23 13:00:00,53.39,53.4,53.39,53.39,51959.0,45.077,45.0855,45.077,45.077,51959.0
2019-07-23 13:30:00,53.4,53.4,53.37,53.38,75077.0,45.0855,45.0855,45.0601,45.0686,75077.0
2019-07-23 14:00:00,53.38,53.38,53.37,53.38,22423.0,45.0686,45.0686,45.0601,45.0686,22423.0
2019-07-23 14:30:00,53.38,53.38,53.37,53.38,28099.0,45.0686,45.0686,45.0601,45.0686,28099.0
2019-07-23 15:00:00,53.37,53.38,53.37,53.38,84839.0,45.0601,45.0686,45.0601,45.0686,84839.0
2019-07-23 15:30:00,53.38,53.38,53.37,53.38,43509.0,45.0686,45.0686,45.0601,45.0686,43509.0
2019-07-24 09:30:00,53.41,53.43,53.4,53.43,434804.0,45.0939,45.1108,45.0855,45.1108,434804.0
2019-07-24 10:00:00,53.42,53.43,53.41,53.41,25139.0,45.1024,45.1108,45.0939,45.0939,25139.0
2019-07-24 10:30:00,53.41,53.42,53.41,53.42,68371.0,45.0939,45.1024,45.0939,45.1024,68371.0
2019-07-24 11:00:00,53.42,53.42,53.4,53.4,45269.0,45.1024,45.1024,45.0855,45.0855,45269.0
2019-07-24 11:30:00,53.41,53.41,53.4,53.4,24489.0,45.0939,45.0939,45.0855,45.0855,24489.0
2019-07-24 12:00:00,53.41,53.41,53.4,53.41,20076.0,45.0939,45.0939,45.0855,45.0939,20076.0
2019-07-24 12:30:00,53.4,53.42,53.4,53.41,146459.0,45.0855,45.1024,45.0855,45.0939,146459.0
2019-07-24 13:00:00,53.41,53.41,53.39,53.4,44727.0,45.0939,45.0939,45.077,45.0855,44727.0
2019-07-24 13:30:00,53.41,53.41,53.4,53.41,44316.0,45.0939,45.0939,45.0855,45.0939,44316.0
2019-07-24 14:00:00,53.4,53.41,53.4,53.41,54336.0,45.0855,45.0939,45.0855,45.0939,54336.0
2019-07-24 14:30:00,53.4,53.41,53.4,53.41,46961.0,45.0855,45.0939,45.0855,45.0939,46961.0
2019-07-24 15:00:00,53.41,53.41,53.4,53.4,32141.0,45.0939,45.0939,45.0855,45.0855,32141.0
2019-07-24 15:30:00,53.4,53.41,53.4,53.4,58302.0,45.0855,45.0939,45.0855,45.0855,58302.0
2019-07-25 09:30:00,53.4,53.4,53.35,53.36,62834.0,45.0855,45.0855,45.0433,45.0517,62834.0
2019-07-25 10:00:00,53.36,53.37,53.35,53.37,20995.0,45.0517,45.0601,45.0433,45.0601,20995.0
2019-07-25 10:30:00,53.37,53.39,53.36,53.38,48999.0,45.0601,45.077,45.0517,45.0686,48999.0
2019-07-25 11:00:00,53.38,53.38,53.36,53.38,54142.0,45.0686,45.0686,45.0517,45.0686,54142.0
2019-07-25 11:30:00,53.38,53.38,53.37,53.38,24198.0,45.0686,45.0686,45.0601,45.0686,24198.0
2019-07-25 12:00:00,53.37,53.38,53.35,53.35,100194.0,45.0601,45.0686,45.0433,45.0433,100194.0
2019-07-25 12:30:00,53.36,53.37,53.35,53.37,33460.0,45.0517,45.0601,45.0433,45.0601,33460.0
2019-07-25 13:00:00,53.37,53.37,53.35,53.37,52322.0,45.0601,45.0601,45.0433,45.0601,52322.0
2019-07-25 13:30:00,53.36,53.39,53.36,53.39,23960.0,45.0517,45.077,45.0517,45.077,23960.0
2019-07-25 14:00:00,53.39,53.39,53.37,53.38,33566.0,45.077,45.077,45.0601,45.0686,33566.0
2019-07-25 14:30:00,53.37,53.39,53.37,53.37,38900.0,45.0601,45.077,45.0601,45.0601,38900.0
2019-07-25 15:00:00,53.38,53.38,53.37,53.38,43116.0,45.0686,45.0686,45.0601,45.0686,43116.0
2019-07-25 15:30:00,53.38,53.38,53.37,53.37,74265.0,45.0686,45.0686,45.0601,45.0601,74265.0
2019-07-26 09:30:00,53.37,53.39,53.36,53.36,54960.0,45.0601,45.077,45.0517,45.0517,54960.0
2019-07-26 10:00:00,53.37,53.37,53.35,53.35,70741.0,45.0601,45.0601,45.0433,45.0433,70741.0
2019-07-26 10:30:00,53.36,53.37,53.35,53.37,22932.0,45.0517,45.0601,45.0433,45.0601,22932.0
2019-07-26 11:00:00,53.36,53.37,53.35,53.35,78998.0,45.0517,45.0601,45.0433,45.0433,78998.0
2019-07-26 11:30:00,53.36,53.36,53.34,53.35,116864.0,45.0517,45.0517,45.0348,45.0433,116864.0
2019-07-26 12:00:00,53.34,53.35,53.34,53.35,116004.0,45.0348,45.0433,45.0348,45.0433,116004.0
2019-07-26 12:30:00,53.35,53.35,53.34,53.35,139262.0,45.0433,45.0433,45.0348,45.0433,139262.0
2019-07-26 13:00:00,53.35,53.35,53.34,53.35,37952.0,45.0433,45.0433,45.0348,45.0433,37952.0
2019-07-26 13:30:00,53.35,53.35,53.34,53.34,34049.0,45.0433,45.0433,45.0348,45.0348,34049.0
2019-07-26 14:00:00,53.35,53.36,53.34,53.35,30530.0,45.0433,45.0517,45.0348,45.0433,30530.0
2019-07-26 14:30:00,53.36,53.36,53.35,53.36,21376.0,45.0517,45.0517,45.0433,45.0517,21376.0
2019-07-26 15:00:00,53.36,53.36,53.35,53.36,21133.0,45.0517,45.0517,45.0433,45.0517,21133.0
2019-07-26 15:30:00,53.35,53.37,53.35,53.35,98207.0,45.0433,45.0601,45.0433,45.0433,98207.0
2019-07-29 09:30:00,53.39,53.4,53.37,53.4,58633.0,45.077,45.0855,45.0601,45.0855,58633.0
2019-07-29 10:00:00,53.39,53.41,53.39,53.4,36482.0,45.077,45.0939,45.077,45.0855,36482.0
2019-07-29 10:30:00,53.41,53.41,53.4,53.41,60495.0,45.0939,45.0939,45.0855,45.0939,60495.0
2019-07-29 11:00:00,53.4,53.4,53.39,53.4,55580.0,45.0855,45.0855,45.077,45.0855,55580.0
2019-07-29 11:30:00,53.39,53.4,53.39,53.4,48240.0,45.077,45.0855,45.077,45.0855,48240.0
2019-07-29 12:00:00,53.4,53.4,53.39,53.4,43843.0,45.0855,45.0855,45.077,45.0855,43843.0
2019-07-29 12:30:00,53.4,53.41,53.39,53.41,73633.0,45.0855,45.0939,45.077,45.0939,73633.0
2019-07-29 13:00:00,53.41,53.41,53.4,53.41,63044.0,45.0939,45.0939,45.0855,45.0939,63044.0
2019-07-29 13:30:00,53.41,53.42,53.4,53.42,58919.0,45.0939,45.1024,45.0855,45.1024,58919.0
2019-07-29 14:00:00,53.41,53.42,53.41,53.41,70042.0,45.0939,45.1024,45.0939,45.0939,70042.0
2019-07-29 14:30:00,53.41,53.42,53.41,53.41,48380.0,45.0939,45.1024,45.0939,45.0939,48380.0
2019-07-29 15:00:00,53.41,53.42,53.41,53.41,94014.0,45.0939,45.1024,45.0939,45.0939,94014.0
2019-07-29 15:30:00,53.41,53.42,53.39,53.39,151498.0,45.0939,45.1024,45.077,45.077,151498.0
2019-07-30 09:30:00,53.4,53.4,53.36,53.36,249997.0,45.0855,45.0855,45.0517,45.0517,249997.0
2019-07-30 10:00:00,53.37,53.37,53.35,53.37,170680.0,45.0601,45.0601,45.0433,45.0601,170680.0
2019-07-30 10:30:00,53.36,53.39,53.36,53.39,65580.0,45.0517,45.077,45.0517,45.077,65580.0
2019-07-30 11:00:00,53.39,53.39,53.37,53.38,52988.0,45.077,45.077,45.0601,45.0686,52988.0
2019-07-30 11:30:00,53.38,53.38,53.36,53.37,60102.0,45.0686,45.0686,45.0517,45.0601,60102.0
2019-07-30 12:00:00,53.37,53.37,53.36,53.37,65668.0,45.0601,45.0601,45.0517,45.0601,65668.0
2019-07-30 12:30:00,53.37,53.37,53.36,53.37,45090.0,45.0601,45.0601,45.0517,45.0601,45090.0
2019-07-30 13:00:00,53.37,53.38,53.37,53.38,47742.0,45.0601,45.0686,45.0601,45.0686,47742.0
2019-07-30 13:30:00,53.38,53.38,53.37,53.38,48684.0,45.0686,45.0686,45.0601,45.0686,48684.0
2019-07-30 14:00:00,53.38,53.38,53.37,53.37,62114.0,45.0686,45.0686,45.0601,45.0601,62114.0
2019-07-30 14:30:00,53.38,53.39,53.37,53.39,68944.0,45.0686,45.077,45.0601,45.077,68944.0
2019-07-30 15:00:00,53.39,53.39,53.38,53.39,80953.0,45.077,45.077,45.0686,45.077,80953.0
2019-07-30 15:30:00,53.39,53.4,53.38,53.39,112335.0,45.077,45.0855,45.0686,45.077,112335.0
2019-07-31 09:30:00,53.41,53.43,53.39,53.43,25847.0,45.0939,45.1108,45.077,45.1108,25847.0
2019-07-31 10:00:00,53.43,53.44,53.42,53.43,521594.0,45.1108,45.1192,45.1024,45.1108,521594.0
2019-07-31 10:30:00,53.43,53.44,53.42,53.44,20144.0,45.1108,45.1192,45.1024,45.1192,20144.0
2019-07-31 11:00:00,53.44,53.45,53.43,53.45,82412.0,45.1192,45.1277,45.1108,45.1277,82412.0
2019-07-31 11:30:00,53.44,53.46,53.44,53.46,45020.0,45.1192,45.1361,45.1192,45.1361,45020.0
2019-07-31 12:00:00,53.46,53.46,53.45,53.46,125818.0,45.1361,45.1361,45.1277,45.1361,125818.0
2019-07-31 12:30:00,53.45,53.46,53.44,53.45,64146.0,45.1277,45.1361,45.1192,45.1277,64146.0
2019-07-31 13:00:00,53.45,53.45,53.43,53.44,100546.0,45.1277,45.1277,45.1108,45.1192,100546.0
2019-07-31 13:30:00,53.44,53.46,53.39,53.46,240898.0,45.1192,45.1361,45.077,45.1361,240898.0
2019-07-31 14:00:00,53.44,53.44,53.39,53.43,46577.0,45.1192,45.1192,45.077,45.1108,46577.0
2019-07-31 14:30:00,53.42,53.43,53.28,53.37,144302.0,45.1024,45.1108,44.9842,45.0601,144302.0
2019-07-31 15:00:00,53.37,53.38,53.34,53.38,154420.0,45.0601,45.0686,45.0348,45.0686,154420.0
2019-07-31 15:30:00,53.38,53.39,53.37,53.37,104463.0,45.0686,45.077,45.0601,45.0601,104463.0
2019-08-01 09:30:00,53.28,53.3,53.27,53.3,76681.0,45.097,45.114,45.0886,45.114,76681.0
2019-08-01 10:00:00,53.3,53.33,53.3,53.33,88272.0,45.114,45.1394,45.114,45.1394,88272.0
2019-08-01 10:30:00,53.33,53.35,53.32,53.35,266179.0,45.1394,45.1563,45.1309,45.1563,266179.0
2019-08-01 11:00:00,53.35,53.35,53.34,53.35,89623.0,45.1563,45.1563,45.1478,45.1563,89623.0
2019-08-01 11:30:00,53.35,53.37,53.34,53.36,124182.0,45.1563,45.1732,45.1478,45.1648,124182.0
2019-08-01 12:00:00,53.36,53.36,53.35,53.35,85372.0,45.1648,45.1648,45.1563,45.1563,85372.0
2019-08-01 12:30:00,53.36,53.37,53.35,53.37,53326.0,45.1648,45.1732,45.1563,45.1732,53326.0
2019-08-01 13:00:00,53.37,53.41,53.36,53.41,150072.0,45.1732,45.2071,45.1648,45.2071,150072.0
2019-08-01 13:30:00,53.4,53.48,53.4,53.45,202424.0,45.1986,45.2663,45.1986,45.2409,202424.0
2019-08-01 14:00:00,53.44,53.45,53.4,53.41,2436502.0,45.2325,45.2409,45.1986,45.2071,2436502.0
2019-08-01 14:30:00,53.41,53.42,53.4,53.41,381398.0,45.2071,45.2155,45.1986,45.2071,381398.0
2019-08-01 15:00:00,53.41,53.44,53.4,53.4,1336193.0,45.2071,45.2325,45.1986,45.1986,1336193.0
2019-08-01 15:30:00,53.41,53.41,53.39,53.4,237071.0,45.2071,45.2071,45.1902,45.1986,237071.0
2019-08-02 09:30:00,53.42,53.43,53.4,53.41,65159.0,45.2155,45.224,45.1986,45.2071,65159.0
2019-08-02 10:00:00,53.4,53.44,53.4,53.42,121766.0,45.1986,45.2325,45.1986,45.2155,121766.0
2019-08-02 10:30:00,53.42,53.44,53.41,53.43,89281.0,45.2155,45.2325,45.2071,45.224,89281.0
2019-08-02 11:00:00,53.42,53.43,53.38,53.4,74143.0,45.2155,45.224,45.1817,45.1986,74143.0
2019-08-02 11:30:00,53.4,53.41,53.39,53.41,90123.0,45.1986,45.2071,45.1902,45.2071,90123.0
2019-08-02 12:00:00,53.41,53.41,53.38,53.38,43592.0,45.2071,45.2071,45.1817,45.1817,43592.0
2019-08-02 12:30:00,53.39,53.41,53.38,53.4,43353.0,45.1902,45.2071,45.1817,45.1986,43353.0
2019-08-02 13:00:00,53.4,53.41,53.38,53.4,2190597.0,45.1986,45.2071,45.1817,45.1986,2190597.0
2019-08-02 13:30:00,53.39,53.4,53.38,53.38,35673.0,45.1902,45.1986,45.1817,45.1817,35673.0
2019-08-02 14:00:00,53.38,53.4,53.38,53.39,659227.0,45.1817,45.1986,45.1817,45.1902,659227.0
2019-08-02 14:30:00,53.39,53.39,53.38,53.39,68056.0,45.1902,45.1902,45.1817,45.1902,68056.0
2019-08-02 15:00:00,53.38,53.39,53.38,53.38,53473.0,45.1817,45.1902,45.1817,45.1817,53473.0
2019-08-02 15:30:00,53.39,53.39,53.37,53.38,393983.0,45.1902,45.1902,45.1732,45.1817,393983.0
2019-08-05 09:30:00,53.51,53.52,53.47,53.49,91013.0,45.2917,45.3002,45.2579,45.2748,91013.0
2019-08-05 10:00:00,53.49,53.51,53.48,53.48,842414.0,45.2748,45.2917,45.2663,45.2663,842414.0
2019-08-05 10:30:00,53.49,53.51,53.48,53.48,118439.0,45.2748,45.2917,45.2663,45.2663,118439.0
2019-08-05 11:00:00,53.49,53.49,53.46,53.47,63522.0,45.2748,45.2748,45.2494,45.2579,63522.0
2019-08-05 11:30:00,53.47,53.49,53.46,53.48,70792.0,45.2579,45.2748,45.2494,45.2663,70792.0
2019-08-05 12:00:00,53.48,53.49,53.47,53.48,122980.0,45.2663,45.2748,45.2579,45.2663,122980.0
2019-08-05 12:30:00,53.49,53.49,53.47,53.49,347482.0,45.2748,45.2748,45.2579,45.2748,347482.0
2019-08-05 13:00:00,53.48,53.49,53.48,53.48,92332.0,45.2663,45.2748,45.2663,45.2663,92332.0
2019-08-05 13:30:00,53.48,53.5,53.48,53.5,184907.0,45.2663,45.2833,45.2663,45.2833,184907.0
2019-08-05 14:00:00,53.5,53.5,53.48,53.48,211195.0,45.2833,45.2833,45.2663,45.2663,211195.0
2019-08-05 14:30:00,53.48,53.5,53.47,53.47,207323.0,45.2663,45.2833,45.2579,45.2579,207323.0
2019-08-05 15:00:00,53.47,53.48,53.45,53.46,291466.0,45.2579,45.2663,45.2409,45.2494,291466.0
2019-08-05 15:30:00,53.46,53.47,53.44,53.45,282997.0,45.2494,45.2579,45.2325,45.2409,282997.0
2019-08-06 09:30:00,53.49,53.5,53.47,53.49,50408.0,45.2748,45.2833,45.2579,45.2748,50408.0
2019-08-06 10:00:00,53.48,53.5,53.47,53.5,70561.0,45.2663,45.2833,45.2579,45.2833,70561.0
2019-08-06 10:30:00,53.5,53.51,53.48,53.5,136930.0,45.2833,45.2917,45.2663,45.2833,136930.0
2019-08-06 11:00:00,53.49,53.52,53.49,53.51,33165.0,45.2748,45.3002,45.2748,45.2917,33165.0
2019-08-06 11:30:00,53.51,53.52,53.5,53.51,26787.0,45.2917,45.3002,45.2833,45.2917,26787.0
2019-08-06 12:00:00,53.52,53.52,53.48,53.5,65489.0,45.3002,45.3002,45.2663,45.2833,65489.0
2019-08-06 12:30:00,53.49,53.5,53.48,53.48,109183.0,45.2748,45.2833,45.2663,45.2663,109183.0
2019-08-06 13:00:00,53.48,53.51,53.48,53.5,143268.0,45.2663,45.2917,45.2663,45.2833,143268.0
2019-08-06 13:30:00,53.5,53.52,53.49,53.52,52306.0,45.2833,45.3002,45.2748,45.3002,52306.0
2019-08-06 14:00:00,53.52,53.53,53.51,53.51,33709.0,45.3002,45.3086,45.2917,45.2917,33709.0
2019-08-06 14:30:00,53.51,53.53,53.51,53.53,24909.0,45.2917,45.3086,45.2917,45.3086,24909.0
2019-08-06 15:00:00,53.53,53.53,53.51,53.52,47383.0,45.3086,45.3086,45.2917,45.3002,47383.0
2019-08-06 15:30:00,53.53,53.55,53.52,53.54,127877.0,45.3086,45.3256,45.3002,45.3171,127877.0
2019-08-07 09:30:00,53.63,53.64,53.59,53.59,67209.0,45.3933,45.4018,45.3594,45.3594,67209.0
2019-08-07 10:00:00,53.6,53.61,53.58,53.6,48120.0,45.3679,45.3764,45.351,45.3679,48120.0
2019-08-07 10:30:00,53.61,53.61,53.57,53.59,33599.0,45.3764,45.3764,45.3425,45.3594,33599.0
2019-08-07 11:00:00,53.59,53.6,53.57,53.59,52224.0,45.3594,45.3679,45.3425,45.3594,52224.0
2019-08-07 11:30:00,53.58,53.59,53.56,53.57,49058.0,45.351,45.3594,45.334,45.3425,49058.0
2019-08-07 12:00:00,53.56,53.6,53.56,53.59,29850.0,45.334,45.3679,45.334,45.3594,29850.0
2019-08-07 12:30:00,53.59,53.6,53.56,53.57,24876.0,45.3594,45.3679,45.334,45.3425,24876.0
2019-08-07 13:00:00,53.57,53.59,53.55,53.59,32193.0,45.3425,45.3594,45.3256,45.3594,32193.0
2019-08-07 13:30:00,53.59,53.59,53.56,53.58,54606.0,45.3594,45.3594,45.334,45.351,54606.0
2019-08-07 14:00:00,53.58,53.59,53.56,53.58,37474.0,45.351,45.3594,45.334,45.351,37474.0
2019-08-07 14:30:00,53.58,53.6,53.54,53.56,108412.0,45.351,45.3679,45.3171,45.334,108412.0
2019-08-07 15:00:00,53.56,53.57,53.53,53.54,59559.0,45.334,45.3425,45.3086,45.3171,59559.0
2019-08-07 15:30:00,53.54,53.57,53.53,53.55,99975.0,45.3171,45.3425,45.3086,45.3256,99975.0
2019-08-08 09:30:00,53.52,53.53,53.5,53.51,24732.0,45.3002,45.3086,45.2833,45.2917,24732.0
2019-08-08 10:00:00,53.52,53.53,53.5,53.51,26178.0,45.3002,45.3086,45.2833,45.2917,26178.0
2019-08-08 10:30:00,53.52,53.52,53.5,53.52,24752.0,45.3002,45.3002,45.2833,45.3002,24752.0
2019-08-08 11:00:00,53.52,53.53,53.51,53.53,31632.0,45.3002,45.3086,45.2917,45.3086,31632.0
2019-08-08 11:30:00,53.52,53.54,53.52,53.52,40895.0,45.3002,45.3171,45.3002,45.3002,40895.0
2019-08-08 12:00:00,53.52,53.53,53.51,53.52,42502.0,45.3002,45.3086,45.2917,45.3002,42502.0
2019-08-08 12:30:00,53.51,53.52,53.49,53.5,97400.0,45.2917,45.3002,45.2748,45.2833,97400.0
2019-08-08 13:00:00,53.5,53.51,53.49,53.51,51706.0,45.2833,45.2917,45.2748,45.2917,51706.0
2019-08-08 13:30:00,53.51,53.53,53.5,53.52,109812.0,45.2917,45.3086,45.2833,45.3002,109812.0
2019-08-08 14:00:00,53.52,53.55,53.52,53.55,48078.0,45.3002,45.3256,45.3002,45.3256,48078.0
2019-08-08 14:30:00,53.54,53.55,53.53,53.54,41684.0,45.3171,45.3256,45.3086,45.3171,41684.0
2019-08-08 15:00:00,53.54,53.56,53.52,53.52,90472.0,45.3171,45.334,45.3002,45.3002,90472.0
2019-08-08 15:30:00,53.53,53.55,53.51,53.55,73373.0,45.3086,45.3256,45.2917,45.3256,73373.0
2019-08-09 09:30:00,53.55,53.56,53.53,53.53,41418.0,45.3256,45.334,45.3086,45.3086,41418.0
2019-08-09 10:00:00,53.54,53.56,53.53,53.56,11439.0,45.3171,45.334,45.3086,45.334,11439.0
2019-08-09 10:30:00,53.56,53.56,53.52,53.54,26637.0,45.334,45.334,45.3002,45.3171,26637.0
2019-08-09 11:00:00,53.54,53.55,53.53,53.54,15259.0,45.3171,45.3256,45.3086,45.3171,15259.0
2019-08-09 11:30:00,53.55,53.55,53.51,53.52,27207.0,45.3256,45.3256,45.2917,45.3002,27207.0
2019-08-09 12:00:00,53.53,53.53,53.52,53.52,23969.0,45.3086,45.3086,45.3002,45.3002,23969.0
2019-08-09 12:30:00,53.53,53.54,53.5,53.52,31655.0,45.3086,45.3171,45.2833,45.3002,31655.0
2019-08-09 13:00:00,53.52,53.52,53.5,53.5,26137.0,45.3002,45.3002,45.2833,45.2833,26137.0
2019-08-09 13:30:00,53.52,53.52,53.5,53.52,12563.0,45.3002,45.3002,45.2833,45.3002,12563.0
2019-08-09 14:00:00,53.52,53.52,53.5,53.5,16808.0,45.3002,45.3002,45.2833,45.2833,16808.0
2019-08-09 14:30:00,53.51,53.52,53.5,53.51,21066.0,45.2917,45.3002,45.2833,45.2917,21066.0
2019-08-09 15:00:00,53.51,53.52,53.5,53.5,211410.0,45.2917,45.3002,45.2833,45.2833,211410.0
2019-08-09 15:30:00,53.51,53.52,53.5,53.52,145754.0,45.2917,45.3002,45.2833,45.3002,145754.0
2019-08-12 09:30:00,53.54,53.54,53.52,53.54,29030.0,45.3171,45.3171,45.3002,45.3171,29030.0
2019-08-12 10:00:00,53.53,53.54,53.53,53.53,15201.0,45.3086,45.3171,45.3086,45.3086,15201.0
2019-08-12 10:30:00,53.53,53.55,53.53,53.54,17183.0,45.3086,45.3256,45.3086,45.3171,17183.0
2019-08-12 11:00:00,53.54,53.56,53.54,53.55,28916.0,45.3171,45.334,45.3171,45.3256,28916.0
2019-08-12 11:30:00,53.56,53.56,53.54,53.54,25653.0,45.334,45.334,45.3171,45.3171,25653.0
2019-08-12 12:00:00,53.55,53.56,53.54,53.54,20720.0,45.3256,45.334,45.3171,45.3171,20720.0
2019-08-12 12:30:00,53.54,53.56,53.54,53.55,20762.0,45.3171,45.334,45.3171,45.3256,20762.0
2019-08-12 13:00:00,53.55,53.56,53.55,53.56,19768.0,45.3256,45.334,45.3256,45.334,19768.0
2019-08-12 13:30:00,53.55,53.56,53.55,53.56,319130.0,45.3256,45.334,45.3256,45.334,319130.0
2019-08-12 14:00:00,53.55,53.57,53.55,53.56,29000.0,45.3256,45.3425,45.3256,45.334,29000.0
2019-08-12 14:30:00,53.55,53.57,53.55,53.57,229651.0,45.3256,45.3425,45.3256,45.3425,229651.0
2019-08-12 15:00:00,53.56,53.57,53.55,53.55,107475.0,45.334,45.3425,45.3256,45.3256,107475.0
2019-08-12 15:30:00,53.55,53.57,53.54,53.55,200576.0,45.3256,45.3425,45.3171,45.3256,200576.0
2019-08-13 09:30:00,53.51,53.52,53.47,53.49,79762.0,45.2917,45.3002,45.2579,45.2748,79762.0
2019-08-13 10:00:00,53.49,53.51,53.47,53.47,86299.0,45.2748,45.2917,45.2579,45.2579,86299.0
2019-08-13 10:30:00,53.48,53.49,53.46,53.48,26644.0,45.2663,45.2748,45.2494,45.2663,26644.0
2019-08-13 11:00:00,53.48,53.49,53.46,53.47,199433.0,45.2663,45.2748,45.2494,45.2579,199433.0
2019-08-13 11:30:00,53.48,53.49,53.47,53.47,60656.0,45.2663,45.2748,45.2579,45.2579,60656.0
2019-08-13 12:00:00,53.48,53.48,53.47,53.48,43834.0,45.2663,45.2663,45.2579,45.2663,43834.0
2019-08-13 12:30:00,53.47,53.49,53.47,53.48,31263.0,45.2579,45.2748,45.2579,45.2663,31263.0
2019-08-13 13:00:00,53.48,53.5,53.48,53.5,84399.0,45.2663,45.2833,45.2663,45.2833,84399.0
2019-08-13 13:30:00,53.5,53.5,53.47,53.47,74468.0,45.2833,45.2833,45.2579,45.2579,74468.0
2019-08-13 14:00:00,53.47,53.48,53.46,53.47,43881.0,45.2579,45.2663,45.2494,45.2579,43881.0
2019-08-13 14:30:00,53.47,53.48,53.46,53.48,41320.0,45.2579,45.2663,45.2494,45.2663,41320.0
2019-08-13 15:00:00,53.48,53.49,53.47,53.48,56162.0,45.2663,45.2748,45.2579,45.2663,56162.0
2019-08-13 15:30:00,53.48,53.49,53.47,53.48,52048.0,45.2663,45.2748,45.2579,45.2663,52048.0
2019-08-14 09:30:00,53.54,53.55,53.5,53.52,57208.0,45.3171,45.3256,45.2833,45.3002,57208.0
2019-08-14 10:00:00,53.51,53.55,53.51,53.54,48713.0,45.2917,45.3256,45.2917,45.3171,48713.0
2019-08-14 10:30:00,53.54,53.55,53.52,53.55,32906.0,45.3171,45.3256,45.3002,45.3256,32906.0
2019-08-14 11:00:00,53.55,53.56,53.53,53.55,69234.0,45.3256,45.334,45.3086,45.3256,69234.0
2019-08-14 11:30:00,53.55,53.56,53.54,53.54,36656.0,45.3256,45.334,45.3171,45.3171,36656.0
2019-08-14 12:00:00,53.55,53.55,53.54,53.55,34590.0,45.3256,45.3256,45.3171,45.3256,34590.0
2019-08-14 12:30:00,53.55,53.55,53.53,53.54,57654.0,45.3256,45.3256,45.3086,45.3171,57654.0
2019-08-14 13:00:00,53.54,53.55,53.53,53.53,43089.0,45.3171,45.3256,45.3086,45.3086,43089.0
2019-08-14 13:30:00,53.54,53.54,53.52,53.53,26521.0,45.3171,45.3171,45.3002,45.3086,26521.0
2019-08-14 14:00:00,53.53,53.55,53.52,53.54,113369.0,45.3086,45.3256,45.3002,45.3171,113369.0
2019-08-14 14:30:00,53.54,53.55,53.53,53.54,46670.0,45.3171,45.3256,45.3086,45.3171,46670.0
2019-08-14 15:00:00,53.54,53.54,53.51,53.52,68446.0,45.3171,45.3171,45.2917,45.3002,68446.0
2019-08-14 15:30:00,53.52,53.53,53.51,53.52,72731.0,45.3002,45.3086,45.2917,45.3002,72731.0
2019-08-15 09:30:00,53.57,53.58,53.55,53.57,48096.0,45.3425,45.351,45.3256,45.3425,48096.0
2019-08-15 10:00:00,53.57,53.58,53.55,53.57,17315.0,45.3425,45.351,45.3256,45.3425,17315.0
2019-08-15 10:30:00,53.58,53.6,53.57,53.59,38382.0,45.351,45.3679,45.3425,45.3594,38382.0
2019-08-15 11:00:00,53.59,53.62,53.59,53.61,43984.0,45.3594,45.3848,45.3594,45.3764,43984.0
2019-08-15 11:30:00,53.62,53.63,53.61,53.63,32923.0,45.3848,45.3933,45.3764,45.3933,32923.0
2019-08-15 12:00:00,53.63,53.63,53.62,53.63,62240.0,45.3933,45.3933,45.3848,45.3933,62240.0
2019-08-15 12:30:00,53.63,53.64,53.62,53.62,65335.0,45.3933,45.4018,45.3848,45.3848,65335.0
2019-08-15 13:00:00,53.63,53.64,53.62,53.63,20278.0,45.3933,45.4018,45.3848,45.3933,20278.0
2019-08-15 13:30:00,53.63,53.66,53.62,53.62,23041.0,45.3933,45.4187,45.3848,45.3848,23041.0
2019-08-15 14:00:00,53.62,53.64,53.6,53.63,69536.0,45.3848,45.4018,45.3679,45.3933,69536.0
2019-08-15 14:30:00,53.63,53.64,53.61,53.62,118139.0,45.3933,45.4018,45.3764,45.3848,118139.0
2019-08-15 15:00:00,53.62,53.63,53.61,53.63,67117.0,45.3848,45.3933,45.3764,45.3933,67117.0
2019-08-15 15:30:00,53.63,53.66,53.62,53.64,205953.0,45.3933,45.4187,45.3848,45.4018,205953.0
2019-08-16 09:30:00,53.63,53.63,53.59,53.6,163733.0,45.3933,45.3933,45.3594,45.3679,163733.0
2019-08-16 10:00:00,53.6,53.61,53.58,53.59,65772.0,45.3679,45.3764,45.351,45.3594,65772.0
2019-08-16 10:30:00,53.6,53.61,53.57,53.61,46539.0,45.3679,45.3764,45.3425,45.3764,46539.0
2019-08-16 11:00:00,53.61,53.64,53.6,53.63,49150.0,45.3764,45.4018,45.3679,45.3933,49150.0
2019-08-16 11:30:00,53.64,53.65,53.62,53.63,67624.0,45.4018,45.4102,45.3848,45.3933,67624.0
2019-08-16 12:00:00,53.64,53.65,53.63,53.65,31459.0,45.4018,45.4102,45.3933,45.4102,31459.0
2019-08-16 12:30:00,53.65,53.65,53.64,53.65,23841.0,45.4102,45.4102,45.4018,45.4102,23841.0
2019-08-16 13:00:00,53.65,53.66,53.64,53.66,23271.0,45.4102,45.4187,45.4018,45.4187,23271.0
2019-08-16 13:30:00,53.66,53.66,53.64,53.66,31465.0,45.4187,45.4187,45.4018,45.4187,31465.0
2019-08-16 14:00:00,53.65,53.66,53.64,53.65,57682.0,45.4102,45.4187,45.4018,45.4102,57682.0
2019-08-16 14:30:00,53.65,53.65,53.64,53.65,47176.0,45.4102,45.4102,45.4018,45.4102,47176.0
2019-08-16 15:00:00,53.65,53.65,53.63,53.64,72247.0,45.4102,45.4102,45.3933,45.4018,72247.0
2019-08-16 15:30:00,53.64,53.66,53.63,53.66,110334.0,45.4018,45.4187,45.3933,45.4187,110334.0
2019-08-19 09:30:00,53.63,53.65,53.62,53.64,99554.0,45.3933,45.4102,45.3848,45.4018,99554.0
2019-08-19 10:00:00,53.65,53.65,53.63,53.63,22583.0,45.4102,45.4102,45.3933,45.3933,22583.0
2019-08-19 10:30:00,53.63,53.65,53.63,53.65,20721.0,45.3933,45.4102,45.3933,45.4102,20721.0
2019-08-19 11:00:00,53.64,53.65,53.63,53.63,32184.0,45.4018,45.4102,45.3933,45.3933,32184.0
2019-08-19 11:30:00,53.63,53.65,53.63,53.64,26364.0,45.3933,45.4102,45.3933,45.4018,26364.0
2019-08-19 12:00:00,53.65,53.65,53.63,53.64,18277.0,45.4102,45.4102,45.3933,45.4018,18277.0
2019-08-19 12:30:00,53.63,53.65,53.63,53.65,41948.0,45.3933,45.4102,45.3933,45.4102,41948.0
2019-08-19 13:00:00,53.65,53.65,53.64,53.65,22197.0,45.4102,45.4102,45.4018,45.4102,22197.0
2019-08-19 13:30:00,53.64,53.65,53.64,53.64,58625.0,45.4018,45.4102,45.4018,45.4018,58625.0
2019-08-19 14:00:00,53.64,53.65,53.63,53.65,52622.0,45.4018,45.4102,45.3933,45.4102,52622.0
2019-08-19 14:30:00,53.64,53.65,53.63,53.64,45241.0,45.4018,45.4102,45.3933,45.4018,45241.0
2019-08-19 15:00:00,53.63,53.65,53.63,53.64,34701.0,45.3933,45.4102,45.3933,45.4018,34701.0
2019-08-19 15:30:00,53.63,53.64,53.62,53.63,65592.0,45.3933,45.4018,45.3848,45.3933,65592.0
2019-08-20 09:30:00,53.7,53.71,53.68,53.69,98404.0,45.4525,45.461,45.4356,45.4441,98404.0
2019-08-20 10:00:00,53.7,53.7,53.69,53.69,46412.0,45.4525,45.4525,45.4441,45.4441,46412.0
2019-08-20 10:30:00,53.69,53.7,53.69,53.7,31713.0,45.4441,45.4525,45.4441,45.4525,31713.0
2019-08-20 11:00:00,53.7,53.71,53.69,53.7,86596.0,45.4525,45.461,45.4441,45.4525,86596.0
2019-08-20 11:30:00,53.7,53.71,53.7,53.71,35694.0,45.4525,45.461,45.4525,45.461,35694.0
2019-08-20 12:00:00,53.7,53.72,53.7,53.72,48116.0,45.4525,45.4695,45.4525,45.4695,48116.0
2019-08-20 12:30:00,53.71,53.72,53.7,53.7,53219.0,45.461,45.4695,45.4525,45.4525,53219.0
2019-08-20 13:00:00,53.7,53.71,53.7,53.71,23666.0,45.4525,45.461,45.4525,45.461,23666.0
2019-08-20 13:30:00,53.71,53.71,53.69,53.7,77394.0,45.461,45.461,45.4441,45.4525,77394.0
2019-08-20 14:00:00,53.7,53.71,53.7,53.7,56620.0,45.4525,45.461,45.4525,45.4525,56620.0
2019-08-20 14:30:00,53.7,53.71,53.7,53.71,79871.0,45.4525,45.461,45.4525,45.461,79871.0
2019-08-20 15:00:00,53.71,53.73,53.7,53.72,78303.0,45.461,45.4779,45.4525,45.4695,78303.0
2019-08-20 15:30:00,53.72,53.74,53.71,53.73,222665.0,45.4695,45.4864,45.461,45.4779,222665.0
2019-08-21 09:30:00,53.69,53.71,53.67,53.71,67019.0,45.4441,45.461,45.4271,45.461,67019.0
2019-08-21 10:00:00,53.71,53.72,53.7,53.7,35860.0,45.461,45.4695,45.4525,45.4525,35860.0
2019-08-21 10:30:00,53.71,53.72,53.7,53.7,86452.0,45.461,45.4695,45.4525,45.4525,86452.0
2019-08-21 11:00:00,53.7,53.72,53.7,53.71,89123.0,45.4525,45.4695,45.4525,45.461,89123.0
2019-08-21 11:30:00,53.72,53.72,53.7,53.71,85125.0,45.4695,45.4695,45.4525,45.461,85125.0
2019-08-21 12:00:00,53.7,53.72,53.7,53.72,28298.0,45.4525,45.4695,45.4525,45.4695,28298.0
2019-08-21 12:30:00,53.71,53.73,53.71,53.73,56043.0,45.461,45.4779,45.461,45.4779,56043.0
2019-08-21 13:00:00,53.73,53.73,53.72,53.73,31956.0,45.4779,45.4779,45.4695,45.4779,31956.0
2019-08-21 13:30:00,53.72,53.75,53.72,53.73,70980.0,45.4695,45.4949,45.4695,45.4779,70980.0
2019-08-21 14:00:00,53.73,53.76,53.7,53.71,93025.0,45.4779,45.5033,45.4525,45.461,93025.0
2019-08-21 14:30:00,53.7,53.71,53.69,53.7,93708.0,45.4525,45.461,45.4441,45.4525,93708.0
2019-08-21 15:00:00,53.7,53.71,53.69,53.7,73355.0,45.4525,45.461,45.4441,45.4525,73355.0
2019-08-21 15:30:00,53.7,53.7,53.69,53.69,43580.0,45.4525,45.4525,45.4441,45.4441,43580.0
2019-08-22 09:30:00,53.69,53.73,53.66,53.72,36035.0,45.4441,45.4779,45.4187,45.4695,36035.0
2019-08-22 10:00:00,53.71,53.72,53.67,53.69,50298.0,45.461,45.4695,45.4271,45.4441,50298.0
2019-08-22 10:30:00,53.68,53.69,53.66,53.67,24558.0,45.4356,45.4441,45.4187,45.4271,24558.0
2019-08-22 11:00:00,53.67,53.7,53.67,53.69,80345.0,45.4271,45.4525,45.4271,45.4441,80345.0
2019-08-22 11:30:00,53.69,53.7,53.69,53.7,25597.0,45.4441,45.4525,45.4441,45.4525,25597.0
2019-08-22 12:00:00,53.69,53.7,53.67,53.68,46736.0,45.4441,45.4525,45.4271,45.4356,46736.0
2019-08-22 12:30:00,53.68,53.68,53.67,53.67,29480.0,45.4356,45.4356,45.4271,45.4271,29480.0
2019-08-22 13:00:00,53.67,53.69,53.67,53.69,22741.0,45.4271,45.4441,45.4271,45.4441,22741.0
2019-08-22 13:30:00,53.68,53.69,53.68,53.69,33694.0,45.4356,45.4441,45.4356,45.4441,33694.0
2019-08-22 14:00:00,53.69,53.69,53.68,53.69,188123.0,45.4441,45.4441,45.4356,45.4441,188123.0
2019-08-22 14:30:00,53.69,53.7,53.68,53.69,124403.0,45.4441,45.4525,45.4356,45.4441,124403.0
2019-08-22 15:00:00,53.7,53.7,53.68,53.69,135332.0,45.4525,45.4525,45.4356,45.4441,135332.0
2019-08-22 15:30:00,53.69,53.69,53.67,53.69,161761.0,45.4441,45.4441,45.4271,45.4441,161761.0
2019-08-23 09:30:00,53.68,53.68,53.66,53.67,31463.0,45.4356,45.4356,45.4187,45.4271,31463.0
2019-08-23 10:00:00,53.67,53.72,53.67,53.71,16446.0,45.4271,45.4695,45.4271,45.461,16446.0
2019-08-23 10:30:00,53.72,53.75,53.71,53.75,70351.0,45.4695,45.4949,45.461,45.4949,70351.0
2019-08-23 11:00:00,53.75,53.77,53.74,53.76,53243.0,45.4949,45.5118,45.4864,45.5033,53243.0
2019-08-23 11:30:00,53.77,53.78,53.75,53.77,25304.0,45.5118,45.5203,45.4949,45.5118,25304.0
2019-08-23 12:00:00,53.77,53.78,53.73,53.76,20516.0,45.5118,45.5203,45.4779,45.5033,20516.0
2019-08-23 12:30:00,53.76,53.78,53.75,53.78,45313.0,45.5033,45.5203,45.4949,45.5203,45313.0
2019-08-23 13:00:00,53.78,53.78,53.77,53.78,14462.0,45.5203,45.5203,45.5118,45.5203,14462.0
2019-08-23 13:30:00,53.78,53.79,53.77,53.78,63974.0,45.5203,45.5287,45.5118,45.5203,63974.0
2019-08-23 14:00:00,53.78,53.78,53.75,53.77,52585.0,45.5203,45.5203,45.4949,45.5118,52585.0
2019-08-23 14:30:00,53.77,53.77,53.75,53.75,58374.0,45.5118,45.5118,45.4949,45.4949,58374.0
2019-08-23 15:00:00,53.75,53.77,53.74,53.76,44952.0,45.4949,45.5118,45.4864,45.5033,44952.0
2019-08-23 15:30:00,53.76,53.77,53.74,53.77,81925.0,45.5033,45.5118,45.4864,45.5118,81925.0
2019-08-26 09:30:00,53.76,53.77,53.74,53.77,37385.0,45.5033,45.5118,45.4864,45.5118,37385.0
2019-08-26 10:00:00,53.77,53.78,53.76,53.78,16465.0,45.5118,45.5203,45.5033,45.5203,16465.0
2019-08-26 10:30:00,53.78,53.78,53.75,53.77,24134.0,45.5203,45.5203,45.4949,45.5118,24134.0
2019-08-26 11:00:00,53.77,53.78,53.76,53.78,41767.0,45.5118,45.5203,45.5033,45.5203,41767.0
2019-08-26 11:30:00,53.78,53.78,53.76,53.77,19988.0,45.5203,45.5203,45.5033,45.5118,19988.0
2019-08-26 12:00:00,53.76,53.76,53.74,53.75,18054.0,45.5033,45.5033,45.4864,45.4949,18054.0
2019-08-26 12:30:00,53.75,53.76,53.74,53.75,41629.0,45.4949,45.5033,45.4864,45.4949,41629.0
2019-08-26 13:00:00,53.75,53.76,53.74,53.75,47565.0,45.4949,45.5033,45.4864,45.4949,47565.0
2019-08-26 13:30:00,53.75,53.76,53.75,53.75,26933.0,45.4949,45.5033,45.4949,45.4949,26933.0
2019-08-26 14:00:00,53.75,53.76,53.75,53.76,17956.0,45.4949,45.5033,45.4949,45.5033,17956.0
2019-08-26 14:30:00,53.75,53.76,53.73,53.74,27136.0,45.4949,45.5033,45.4779,45.4864,27136.0
2019-08-26 15:00:00,53.74,53.75,53.73,53.74,29382.0,45.4864,45.4949,45.4779,45.4864,29382.0
2019-08-26 15:30:00,53.75,53.77,53.74,53.77,76447.0,45.4949,45.5118,45.4864,45.5118,76447.0
2019-08-27 09:30:00,53.77,53.78,53.75,53.78,44747.0,45.5118,45.5203,45.4949,45.5203,44747.0
2019-08-27 10:00:00,53.78,53.79,53.77,53.77,28605.0,45.5203,45.5287,45.5118,45.5118,28605.0
2019-08-27 10:30:00,53.78,53.81,53.77,53.81,30582.0,45.5203,45.5456,45.5118,45.5456,30582.0
2019-08-27 11:00:00,53.8,53.82,53.79,53.82,14422.0,45.5372,45.5541,45.5287,45.5541,14422.0
2019-08-27 11:30:00,53.81,53.82,53.8,53.82,103507.0,45.5456,45.5541,45.5372,45.5541,103507.0
2019-08-27 12:00:00,53.82,53.82,53.81,53.82,17316.0,45.5541,45.5541,45.5456,45.5541,17316.0
2019-08-27 12:30:00,53.81,53.81,53.76,53.78,180803.0,45.5456,45.5456,45.5033,45.5203,180803.0
2019-08-27 13:00:00,53.78,53.79,53.77,53.79,34773.0,45.5203,45.5287,45.5118,45.5287,34773.0
2019-08-27 13:30:00,53.79,53.79,53.77,53.79,60128.0,45.5287,45.5287,45.5118,45.5287,60128.0
2019-08-27 14:00:00,53.79,53.8,53.78,53.79,26779.0,45.5287,45.5372,45.5203,45.5287,26779.0
2019-08-27 14:30:00,53.79,53.8,53.78,53.78,44722.0,45.5287,45.5372,45.5203,45.5203,44722.0
2019-08-27 15:00:00,53.79,53.8,53.78,53.8,64124.0,45.5287,45.5372,45.5203,45.5372,64124.0
2019-08-27 15:30:00,53.79,53.82,53.79,53.82,78589.0,45.5287,45.5541,45.5287,45.5541,78589.0
2019-08-28 09:30:00,53.84,53.84,53.83,53.83,71845.0,45.571,45.571,45.5626,45.5626,71845.0
2019-08-28 10:00:00,53.84,53.84,53.83,53.84,77194.0,45.571,45.571,45.5626,45.571,77194.0
2019-08-28 10:30:00,53.84,53.84,53.83,53.83,51199.0,45.571,45.571,45.5626,45.5626,51199.0
2019-08-28 11:00:00,53.83,53.85,53.83,53.85,50753.0,45.5626,45.5795,45.5626,45.5795,50753.0
2019-08-28 11:30:00,53.85,53.85,53.84,53.85,56820.0,45.5795,45.5795,45.571,45.5795,56820.0
2019-08-28 12:00:00,53.85,53.85,53.84,53.85,80864.0,45.5795,45.5795,45.571,45.5795,80864.0
2019-08-28 12:30:00,53.85,53.85,53.82,53.83,125251.0,45.5795,45.5795,45.5541,45.5626,125251.0
2019-08-28 13:00:00,53.82,53.86,53.82,53.85,104045.0,45.5541,45.588,45.5541,45.5795,104045.0
2019-08-28 13:30:00,53.86,53.86,53.84,53.86,90179.0,45.588,45.588,45.571,45.588,90179.0
2019-08-28 14:00:00,53.86,53.86,53.85,53.85,90539.0,45.588,45.588,45.5795,45.5795,90539.0
2019-08-28 14:30:00,53.85,53.86,53.84,53.85,91487.0,45.5795,45.588,45.571,45.5795,91487.0
2019-08-28 15:00:00,53.85,53.85,53.83,53.84,261904.0,45.5795,45.5795,45.5626,45.571,261904.0
2019-08-28 15:30:00,53.84,53.84,53.82,53.83,64169.0,45.571,45.571,45.5541,45.5626,64169.0
2019-08-29 09:30:00,53.82,53.82,53.79,53.8,23576.0,45.5541,45.5541,45.5287,45.5372,23576.0
2019-08-29 10:00:00,53.8,53.81,53.79,53.8,393498.0,45.5372,45.5456,45.5287,45.5372,393498.0
2019-08-29 10:30:00,53.8,53.81,53.79,53.8,35451.0,45.5372,45.5456,45.5287,45.5372,35451.0
2019-08-29 11:00:00,53.8,53.83,53.8,53.82,40181.0,45.5372,45.5626,45.5372,45.5541,40181.0
2019-08-29 11:30:00,53.82,53.82,53.8,53.8,38625.0,45.5541,45.5541,45.5372,45.5372,38625.0
2019-08-29 12:00:00,53.8,53.81,53.8,53.8,63803.0,45.5372,45.5456,45.5372,45.5372,63803.0
2019-08-29 12:30:00,53.8,53.81,53.8,53.8,26942.0,45.5372,45.5456,45.5372,45.5372,26942.0
2019-08-29 13:00:00,53.8,53.81,53.77,53.78,37220.0,45.5372,45.5456,45.5118,45.5203,37220.0
2019-08-29 13:30:00,53.78,53.79,53.77,53.79,33939.0,45.5203,45.5287,45.5118,45.5287,33939.0
2019-08-29 14:00:00,53.78,53.8,53.78,53.78,21238.0,45.5203,45.5372,45.5203,45.5203,21238.0
2019-08-29 14:30:00,53.78,53.79,53.78,53.78,19014.0,45.5203,45.5287,45.5203,45.5203,19014.0
2019-08-29 15:00:00,53.79,53.81,53.78,53.8,652676.0,45.5287,45.5456,45.5203,45.5372,652676.0
2019-08-29 15:30:00,53.79,53.8,53.79,53.8,36567.0,45.5287,45.5372,45.5287,45.5372,36567.0
2019-08-30 09:30:00,53.79,53.8,53.77,53.77,43867.0,45.5287,45.5372,45.5118,45.5118,43867.0
2019-08-30 10:00:00,53.78,53.8,53.77,53.8,319481.0,45.5203,45.5372,45.5118,45.5372,319481.0
2019-08-30 10:30:00,53.79,53.81,53.78,53.8,292945.0,45.5287,45.5456,45.5203,45.5372,292945.0
2019-08-30 11:00:00,53.81,53.81,53.8,53.8,18342.0,45.5456,45.5456,45.5372,45.5372,18342.0
2019-08-30 11:30:00,53.8,53.8,53.78,53.78,21040.0,45.5372,45.5372,45.5203,45.5203,21040.0
2019-08-30 12:00:00,53.79,53.8,53.77,53.79,53314.0,45.5287,45.5372,45.5118,45.5287,53314.0
2019-08-30 12:30:00,53.79,53.79,53.77,53.79,23111.0,45.5287,45.5287,45.5118,45.5287,23111.0
2019-08-30 13:00:00,53.79,53.79,53.77,53.79,16501.0,45.5287,45.5287,45.5118,45.5287,16501.0
2019-08-30 13:30:00,53.78,53.79,53.78,53.78,19036.0,45.5203,45.5287,45.5203,45.5203,19036.0
2019-08-30 14:00:00,53.78,53.8,53.78,53.79,55352.0,45.5203,45.5372,45.5203,45.5287,55352.0
2019-08-30 14:30:00,53.79,53.81,53.79,53.8,33016.0,45.5287,45.5456,45.5287,45.5372,33016.0
2019-08-30 15:00:00,53.8,53.82,53.8,53.82,58809.0,45.5372,45.5541,45.5372,45.5541,58809.0
2019-08-30 15:30:00,53.81,53.82,53.78,53.79,318302.0,45.5456,45.5541,45.5203,45.5287,318302.0
2019-09-03 09:30:00,53.7,53.7,53.63,53.63,711820.0,45.566,45.566,45.5066,45.5066,711820.0
2019-09-03 10:00:00,53.64,53.74,53.63,53.72,379325.0,45.5151,45.6,45.5066,45.583,379325.0
2019-09-03 10:30:00,53.72,53.73,53.71,53.72,68526.0,45.583,45.5915,45.5745,45.583,68526.0
2019-09-03 11:00:00,53.73,53.75,53.71,53.72,258970.0,45.5915,45.6085,45.5745,45.583,258970.0
2019-09-03 11:30:00,53.73,53.75,53.72,53.74,82090.0,45.5915,45.6085,45.583,45.6,82090.0
2019-09-03 12:00:00,53.75,53.75,53.74,53.75,70195.0,45.6085,45.6085,45.6,45.6085,70195.0
2019-09-03 12:30:00,53.74,53.75,53.73,53.74,128514.0,45.6,45.6085,45.5915,45.6,128514.0
2019-09-03 13:00:00,53.74,53.75,53.73,53.74,167086.0,45.6,45.6085,45.5915,45.6,167086.0
2019-09-03 13:30:00,53.74,53.74,53.73,53.73,119842.0,45.6,45.6,45.5915,45.5915,119842.0
2019-09-03 14:00:00,53.74,53.74,53.71,53.73,500542.0,45.6,45.6,45.5745,45.5915,500542.0
2019-09-03 14:30:00,53.73,53.73,53.71,53.72,121830.0,45.5915,45.5915,45.5745,45.583,121830.0
2019-09-03 15:00:00,53.72,53.73,53.7,53.71,241804.0,45.583,45.5915,45.566,45.5745,241804.0
2019-09-03 15:30:00,53.71,53.73,53.69,53.71,235711.0,45.5745,45.5915,45.5575,45.5745,235711.0
2019-09-04 09:30:00,53.73,53.73,53.7,53.73,511240.0,45.5915,45.5915,45.566,45.5915,511240.0
2019-09-04 10:00:00,53.73,53.73,53.72,53.73,97461.0,45.5915,45.5915,45.583,45.5915,97461.0
2019-09-04 10:30:00,53.72,53.74,53.72,53.73,145992.0,45.583,45.6,45.583,45.5915,145992.0
2019-09-04 11:00:00,53.73,53.73,53.72,53.73,30924.0,45.5915,45.5915,45.583,45.5915,30924.0
2019-09-04 11:30:00,53.72,53.74,53.72,53.73,79726.0,45.583,45.6,45.583,45.5915,79726.0
2019-09-04 12:00:00,53.73,53.77,53.73,53.77,18539.0,45.5915,45.6254,45.5915,45.6254,18539.0
2019-09-04 12:30:00,53.77,53.77,53.74,53.75,70418.0,45.6254,45.6254,45.6,45.6085,70418.0
2019-09-04 13:00:00,53.74,53.76,53.74,53.76,96385.0,45.6,45.6169,45.6,45.6169,96385.0
2019-09-04 13:30:00,53.76,53.76,53.73,53.76,42805.0,45.6169,45.6169,45.5915,45.6169,42805.0
2019-09-04 14:00:00,53.75,53.76,53.73,53.73,42874.0,45.6085,45.6169,45.5915,45.5915,42874.0
2019-09-04 14:30:00,53.74,53.76,53.73,53.73,73475.0,45.6,45.6169,45.5915,45.5915,73475.0
2019-09-04 15:00:00,53.73,53.75,53.73,53.74,56087.0,45.5915,45.6085,45.5915,45.6,56087.0
2019-09-04 15:30:00,53.74,53.78,53.74,53.76,182123.0,45.6,45.6339,45.6,45.6169,182123.0
2019-09-05 09:30:00,53.7,53.7,53.66,53.67,49736.0,45.566,45.566,45.5321,45.5406,49736.0
2019-09-05 10:00:00,53.67,53.67,53.61,53.61,36751.0,45.5406,45.5406,45.4897,45.4897,36751.0
2019-09-05 10:30:00,53.62,53.63,53.61,53.62,63901.0,45.4981,45.5066,45.4897,45.4981,63901.0
2019-09-05 11:00:00,53.61,53.64,53.61,53.64,25312.0,45.4897,45.5151,45.4897,45.5151,25312.0
2019-09-05 11:30:00,53.63,53.64,53.62,53.64,26667.0,45.5066,45.5151,45.4981,45.5151,26667.0
2019-09-05 12:00:00,53.64,53.64,53.62,53.64,19931.0,45.5151,45.5151,45.4981,45.5151,19931.0
2019-09-05 12:30:00,53.64,53.65,53.63,53.65,98205.0,45.5151,45.5236,45.5066,45.5236,98205.0
2019-09-05 13:00:00,53.65,53.66,53.64,53.65,59330.0,45.5236,45.5321,45.5151,45.5236,59330.0
2019-09-05 13:30:00,53.65,53.66,53.65,53.66,26398.0,45.5236,45.5321,45.5236,45.5321,26398.0
2019-09-05 14:00:00,53.65,53.66,53.65,53.66,49201.0,45.5236,45.5321,45.5236,45.5321,49201.0
2019-09-05 14:30:00,53.66,53.66,53.64,53.64,117825.0,45.5321,45.5321,45.5151,45.5151,117825.0
2019-09-05 15:00:00,53.65,53.66,53.64,53.66,105449.0,45.5236,45.5321,45.5151,45.5321,105449.0
2019-09-05 15:30:00,53.66,53.67,53.65,53.67,151912.0,45.5321,45.5406,45.5236,45.5406,151912.0
2019-09-06 09:30:00,53.64,53.65,53.64,53.64,66268.0,45.5151,45.5236,45.5151,45.5151,66268.0
2019-09-06 10:00:00,53.65,53.66,53.64,53.65,118353.0,45.5236,45.5321,45.5151,45.5236,118353.0
2019-09-06 10:30:00,53.65,53.66,53.63,53.66,19738.0,45.5236,45.5321,45.5066,45.5321,19738.0
2019-09-06 11:00:00,53.66,53.68,53.65,53.67,35617.0,45.5321,45.5491,45.5236,45.5406,35617.0
2019-09-06 11:30:00,53.67,53.68,53.67,53.68,45208.0,45.5406,45.5491,45.5406,45.5491,45208.0
2019-09-06 12:00:00,53.68,53.69,53.67,53.69,20830.0,45.5491,45.5575,45.5406,45.5575,20830.0
2019-09-06 12:30:00,53.69,53.7,53.67,53.67,53793.0,45.5575,45.566,45.5406,45.5406,53793.0
2019-09-06 13:00:00,53.67,53.68,53.63,53.65,15692.0,45.5406,45.5491,45.5066,45.5236,15692.0
2019-09-06 13:30:00,53.65,53.68,53.65,53.68,33429.0,45.5236,45.5491,45.5236,45.5491,33429.0
2019-09-06 14:00:00,53.67,53.68,53.67,53.68,21031.0,45.5406,45.5491,45.5406,45.5491,21031.0
2019-09-06 14:30:00,53.68,53.68,53.66,53.67,27841.0,45.5491,45.5491,45.5321,45.5406,27841.0
2019-09-06 15:00:00,53.67,53.68,53.66,53.67,98113.0,45.5406,45.5491,45.5321,45.5406,98113.0
2019-09-06 15:30:00,53.67,53.68,53.66,53.66,87669.0,45.5406,45.5491,45.5321,45.5321,87669.0
2019-09-09 09:30:00,53.63,53.63,53.6,53.62,67880.0,45.5066,45.5066,45.4812,45.4981,67880.0
2019-09-09 10:00:00,53.61,53.62,53.58,53.6,87336.0,45.4897,45.4981,45.4642,45.4812,87336.0
2019-09-09 10:30:00,53.6,53.61,53.59,53.61,72881.0,45.4812,45.4897,45.4727,45.4897,72881.0
2019-09-09 11:00:00,53.61,53.62,53.6,53.61,63068.0,45.4897,45.4981,45.4812,45.4897,63068.0
2019-09-09 11:30:00,53.61,53.62,53.6,53.62,32146.0,45.4897,45.4981,45.4812,45.4981,32146.0
2019-09-09 12:00:00,53.61,53.62,53.61,53.62,19147.0,45.4897,45.4981,45.4897,45.4981,19147.0
2019-09-09 12:30:00,53.62,53.63,53.61,53.63,32592.0,45.4981,45.5066,45.4897,45.5066,32592.0
2019-09-09 13:00:00,53.63,53.63,53.62,53.62,18553.0,45.5066,45.5066,45.4981,45.4981,18553.0
2019-09-09 13:30:00,53.62,53.63,53.62,53.63,40466.0,45.4981,45.5066,45.4981,45.5066,40466.0
2019-09-09 14:00:00,53.62,53.63,53.62,53.62,91197.0,45.4981,45.5066,45.4981,45.4981,91197.0
2019-09-09 14:30:00,53.62,53.62,53.6,53.61,77378.0,45.4981,45.4981,45.4812,45.4897,77378.0
2019-09-09 15:00:00,53.6,53.62,53.6,53.61,55679.0,45.4812,45.4981,45.4812,45.4897,55679.0
2019-09-09 15:30:00,53.61,53.61,53.59,53.6,122929.0,45.4897,45.4897,45.4727,45.4812,122929.0
2019-09-10 09:30:00,53.58,53.58,53.55,53.57,34828.0,45.4642,45.4642,45.4387,45.4557,34828.0
2019-09-10 10:00:00,53.58,53.58,53.54,53.54,197764.0,45.4642,45.4642,45.4303,45.4303,197764.0
2019-09-10 10:30:00,53.54,53.55,53.53,53.53,32644.0,45.4303,45.4387,45.4218,45.4218,32644.0
2019-09-10 11:00:00,53.53,53.55,53.53,53.54,40433.0,45.4218,45.4387,45.4218,45.4303,40433.0
2019-09-10 11:30:00,53.53,53.54,53.51,53.51,45272.0,45.4218,45.4303,45.4048,45.4048,45272.0
2019-09-10 12:00:00,53.52,53.52,53.49,53.5,105519.0,45.4133,45.4133,45.3878,45.3963,105519.0
2019-09-10 12:30:00,53.5,53.51,53.5,53.51,55482.0,45.3963,45.4048,45.3963,45.4048,55482.0
2019-09-10 13:00:00,53.5,53.51,53.49,53.49,83738.0,45.3963,45.4048,45.3878,45.3878,83738.0
2019-09-10 13:30:00,53.49,53.5,53.49,53.5,30668.0,45.3878,45.3963,45.3878,45.3963,30668.0
2019-09-10 14:00:00,53.49,53.5,53.48,53.49,75672.0,45.3878,45.3963,45.3793,45.3878,75672.0
2019-09-10 14:30:00,53.48,53.5,53.48,53.48,285957.0,45.3793,45.3963,45.3793,45.3793,285957.0
2019-09-10 15:00:00,53.49,53.49,53.45,53.46,163541.0,45.3878,45.3878,45.3539,45.3624,163541.0
2019-09-10 15:30:00,53.45,53.48,53.44,53.48,176699.0,45.3539,45.3793,45.3454,45.3793,176699.0
2019-09-11 09:30:00,53.47,53.49,53.45,53.48,43753.0,45.3709,45.3878,45.3539,45.3793,43753.0
2019-09-11 10:00:00,53.48,53.5,53.47,53.49,18423.0,45.3793,45.3963,45.3709,45.3878,18423.0
2019-09-11 10:30:00,53.49,53.5,53.48,53.48,43681.0,45.3878,45.3963,45.3793,45.3793,43681.0
2019-09-11 11:00:00,53.48,53.5,53.48,53.49,31630.0,45.3793,45.3963,45.3793,45.3878,31630.0
2019-09-11 11:30:00,53.5,53.5,53.49,53.49,50516.0,45.3963,45.3963,45.3878,45.3878,50516.0
2019-09-11 12:00:00,53.49,53.5,53.48,53.48,38775.0,45.3878,45.3963,45.3793,45.3793,38775.0
2019-09-11 12:30:00,53.49,53.49,53.48,53.48,22818.0,45.3878,45.3878,45.3793,45.3793,22818.0
2019-09-11 13:00:00,53.49,53.5,53.48,53.49,27786.0,45.3878,45.3963,45.3793,45.3878,27786.0
2019-09-11 13:30:00,53.49,53.5,53.48,53.48,52442.0,45.3878,45.3963,45.3793,45.3793,52442.0
2019-09-11 14:00:00,53.48,53.49,53.48,53.48,20216.0,45.3793,45.3878,45.3793,45.3793,20216.0
2019-09-11 14:30:00,53.48,53.5,53.48,53.49,276529.0,45.3793,45.3963,45.3793,45.3878,276529.0
2019-09-11 15:00:00,53.48,53.5,53.47,53.48,443230.0,45.3793,45.3963,45.3709,45.3793,443230.0
2019-09-11 15:30:00,53.48,53.49,53.46,53.48,133357.0,45.3793,45.3878,45.3624,45.3793,133357.0
2019-09-12 09:30:00,53.54,53.54,53.49,53.52,61904.0,45.4303,45.4303,45.3878,45.4133,61904.0
2019-09-12 10:00:00,53.51,53.52,53.45,53.47,170032.0,45.4048,45.4133,45.3539,45.3709,170032.0
2019-09-12 10:30:00,53.47,53.53,53.47,53.51,61607.0,45.3709,45.4218,45.3709,45.4048,61607.0
2019-09-12 11:00:00,53.51,53.51,53.47,53.48,44525.0,45.4048,45.4048,45.3709,45.3793,44525.0
2019-09-12 11:30:00,53.48,53.49,53.45,53.45,23326.0,45.3793,45.3878,45.3539,45.3539,23326.0
2019-09-12 12:00:00,53.46,53.47,53.43,53.44,73913.0,45.3624,45.3709,45.3369,45.3454,73913.0
2019-09-12 12:30:00,53.44,53.45,53.42,53.44,84699.0,45.3454,45.3539,45.3284,45.3454,84699.0
2019-09-12 13:00:00,53.45,53.46,53.43,53.43,51994.0,45.3539,45.3624,45.3369,45.3369,51994.0
2019-09-12 13:30:00,53.44,53.46,53.43,53.44,40603.0,45.3454,45.3624,45.3369,45.3454,40603.0
2019-09-12 14:00:00,53.44,53.45,53.43,53.44,33386.0,45.3454,45.3539,45.3369,45.3454,33386.0
2019-09-12 14:30:00,53.43,53.44,53.43,53.44,61416.0,45.3369,45.3454,45.3369,45.3454,61416.0
2019-09-12 15:00:00,53.43,53.45,53.43,53.45,239306.0,45.3369,45.3539,45.3369,45.3539,239306.0
2019-09-12 15:30:00,53.45,53.46,53.44,53.46,132766.0,45.3539,45.3624,45.3454,45.3624,132766.0
2019-09-13 09:30:00,53.4,53.41,53.38,53.41,41736.0,45.3115,45.32,45.2945,45.32,41736.0
2019-09-13 10:00:00,53.41,53.41,53.37,53.38,42935.0,45.32,45.32,45.286,45.2945,42935.0
2019-09-13 10:30:00,53.37,53.38,53.34,53.36,25653.0,45.286,45.2945,45.2606,45.2775,25653.0
2019-09-13 11:00:00,53.36,53.38,53.34,53.37,50373.0,45.2775,45.2945,45.2606,45.286,50373.0
2019-09-13 11:30:00,53.37,53.38,53.34,53.34,72163.0,45.286,45.2945,45.2606,45.2606,72163.0
2019-09-13 12:00:00,53.34,53.35,53.33,53.34,43425.0,45.2606,45.269,45.2521,45.2606,43425.0
2019-09-13 12:30:00,53.35,53.35,53.32,53.33,56026.0,45.269,45.269,45.2436,45.2521,56026.0
2019-09-13 13:00:00,53.34,53.35,53.33,53.35,55350.0,45.2606,45.269,45.2521,45.269,55350.0
2019-09-13 13:30:00,53.34,53.36,53.34,53.35,36388.0,45.2606,45.2775,45.2606,45.269,36388.0
2019-09-13 14:00:00,53.35,53.35,53.34,53.35,35365.0,45.269,45.269,45.2606,45.269,35365.0
2019-09-13 14:30:00,53.35,53.35,53.34,53.34,36827.0,45.269,45.269,45.2606,45.2606,36827.0
2019-09-13 15:00:00,53.34,53.35,53.32,53.33,82593.0,45.2606,45.269,45.2436,45.2521,82593.0
2019-09-13 15:30:00,53.32,53.34,53.32,53.34,142164.0,45.2436,45.2606,45.2436,45.2606,142164.0
2019-09-16 09:30:00,53.39,53.39,53.37,53.38,75547.0,45.303,45.303,45.286,45.2945,75547.0
2019-09-16 10:00:00,53.37,53.37,53.35,53.37,19248.0,45.286,45.286,45.269,45.286,19248.0
2019-09-16 10:30:00,53.36,53.38,53.36,53.38,21997.0,45.2775,45.2945,45.2775,45.2945,21997.0
2019-09-16 11:00:00,53.37,53.4,53.37,53.38,50027.0,45.286,45.3115,45.286,45.2945,50027.0
2019-09-16 11:30:00,53.38,53.4,53.37,53.39,61412.0,45.2945,45.3115,45.286,45.303,61412.0
2019-09-16 12:00:00,53.4,53.4,53.39,53.4,27282.0,45.3115,45.3115,45.303,45.3115,27282.0
2019-09-16 12:30:00,53.4,53.41,53.39,53.4,36600.0,45.3115,45.32,45.303,45.3115,36600.0
2019-09-16 13:00:00,53.39,53.4,53.39,53.4,30931.0,45.303,45.3115,45.303,45.3115,30931.0
2019-09-16 13:30:00,53.4,53.4,53.39,53.39,23392.0,45.3115,45.3115,45.303,45.303,23392.0
2019-09-16 14:00:00,53.4,53.4,53.38,53.39,22236.0,45.3115,45.3115,45.2945,45.303,22236.0
2019-09-16 14:30:00,53.39,53.4,53.38,53.4,39079.0,45.303,45.3115,45.2945,45.3115,39079.0
2019-09-16 15:00:00,53.4,53.41,53.39,53.41,51944.0,45.3115,45.32,45.303,45.32,51944.0
2019-09-16 15:30:00,53.41,53.41,53.37,53.4,232854.0,45.32,45.32,45.286,45.3115,232854.0
2019-09-17 09:30:00,53.41,53.44,53.39,53.43,77976.0,45.32,45.3454,45.303,45.3369,77976.0
2019-09-17 10:00:00,53.44,53.46,53.43,53.45,76663.0,45.3454,45.3624,45.3369,45.3539,76663.0
2019-09-17 10:30:00,53.45,53.45,53.43,53.44,70302.0,45.3539,45.3539,45.3369,45.3454,70302.0
2019-09-17 11:00:00,53.44,53.47,53.43,53.47,102152.0,45.3454,45.3709,45.3369,45.3709,102152.0
2019-09-17 11:30:00,53.47,53.47,53.46,53.46,364909.0,45.3709,45.3709,45.3624,45.3624,364909.0
2019-09-17 12:00:00,53.47,53.48,53.46,53.48,267453.0,45.3709,45.3793,45.3624,45.3793,267453.0
2019-09-17 12:30:00,53.48,53.48,53.47,53.48,71676.0,45.3793,45.3793,45.3709,45.3793,71676.0
2019-09-17 13:00:00,53.48,53.49,53.47,53.48,220524.0,45.3793,45.3878,45.3709,45.3793,220524.0
2019-09-17 13:30:00,53.47,53.49,53.47,53.47,77123.0,45.3709,45.3878,45.3709,45.3709,77123.0
2019-09-17 14:00:00,53.47,53.48,53.45,53.46,100797.0,45.3709,45.3793,45.3539,45.3624,100797.0
2019-09-17 14:30:00,53.46,53.47,53.41,53.43,3039125.0,45.3624,45.3709,45.32,45.3369,3039125.0
2019-09-17 15:00:00,53.43,53.44,53.41,53.42,706722.0,45.3369,45.3454,45.32,45.3284,706722.0
2019-09-17 15:30:00,53.43,53.45,53.42,53.43,650726.0,45.3369,45.3539,45.3284,45.3369,650726.0
2019-09-18 09:30:00,53.51,53.51,53.48,53.49,101809.0,45.4048,45.4048,45.3793,45.3878,101809.0
2019-09-18 10:00:00,53.5,53.52,53.49,53.51,35929.0,45.3963,45.4133,45.3878,45.4048,35929.0
2019-09-18 10:30:00,53.51,53.52,53.51,53.51,16274.0,45.4048,45.4133,45.4048,45.4048,16274.0
2019-09-18 11:00:00,53.51,53.53,53.51,53.52,72649.0,45.4048,45.4218,45.4048,45.4133,72649.0
2019-09-18 11:30:00,53.52,53.53,53.51,53.52,21488.0,45.4133,45.4218,45.4048,45.4133,21488.0
2019-09-18 12:00:00,53.52,53.53,53.52,53.53,18555.0,45.4133,45.4218,45.4133,45.4218,18555.0
2019-09-18 12:30:00,53.53,53.54,53.52,53.54,31357.0,45.4218,45.4303,45.4133,45.4303,31357.0
2019-09-18 13:00:00,53.54,53.54,53.52,53.53,28708.0,45.4303,45.4303,45.4133,45.4218,28708.0
2019-09-18 13:30:00,53.53,53.54,53.44,53.54,38320.0,45.4218,45.4303,45.3454,45.4303,38320.0
2019-09-18 14:00:00,53.53,53.55,53.45,53.5,56961.0,45.4218,45.4387,45.3539,45.3963,56961.0
2019-09-18 14:30:00,53.5,53.5,53.39,53.44,66832.0,45.3963,45.3963,45.303,45.3454,66832.0
2019-09-18 15:00:00,53.44,53.45,53.41,53.43,33336.0,45.3454,45.3539,45.32,45.3369,33336.0
2019-09-18 15:30:00,53.43,53.46,53.42,53.45,276618.0,45.3369,45.3624,45.3284,45.3539,276618.0
2019-09-19 09:30:00,53.51,53.51,53.48,53.5,655166.0,45.4048,45.4048,45.3793,45.3963,655166.0
2019-09-19 10:00:00,53.5,53.51,53.49,53.49,218474.0,45.3963,45.4048,45.3878,45.3878,218474.0
2019-09-19 10:30:00,53.5,53.51,53.48,53.49,62741.0,45.3963,45.4048,45.3793,45.3878,62741.0
2019-09-19 11:00:00,53.49,53.5,53.48,53.49,135468.0,45.3878,45.3963,45.3793,45.3878,135468.0
2019-09-19 11:30:00,53.49,53.5,53.48,53.5,75300.0,45.3878,45.3963,45.3793,45.3963,75300.0
2019-09-19 12:00:00,53.5,53.5,53.49,53.5,51075.0,45.3963,45.3963,45.3878,45.3963,51075.0
2019-09-19 12:30:00,53.5,53.5,53.49,53.5,92413.0,45.3963,45.3963,45.3878,45.3963,92413.0
2019-09-19 13:00:00,53.5,53.51,53.49,53.51,58926.0,45.3963,45.4048,45.3878,45.4048,58926.0
2019-09-19 13:30:00,53.51,53.51,53.5,53.51,106609.0,45.4048,45.4048,45.3963,45.4048,106609.0
2019-09-19 14:00:00,53.51,53.51,53.49,53.51,79599.0,45.4048,45.4048,45.3878,45.4048,79599.0
2019-09-19 14:30:00,53.51,53.51,53.5,53.5,92195.0,45.4048,45.4048,45.3963,45.3963,92195.0
2019-09-19 15:00:00,53.5,53.51,53.49,53.49,161282.0,45.3963,45.4048,45.3878,45.3878,161282.0
2019-09-19 15:30:00,53.49,53.5,53.47,53.48,164265.0,45.3878,45.3963,45.3709,45.3793,164265.0
2019-09-20 09:30:00,53.52,53.52,53.5,53.52,32449.0,45.4133,45.4133,45.3963,45.4133,32449.0
2019-09-20 10:00:00,53.52,53.52,53.51,53.52,31058.0,45.4133,45.4133,45.4048,45.4133,31058.0
2019-09-20 10:30:00,53.52,53.53,53.51,53.52,36478.0,45.4133,45.4218,45.4048,45.4133,36478.0
2019-09-20 11:00:00,53.53,53.53,53.51,53.52,65903.0,45.4218,45.4218,45.4048,45.4133,65903.0
2019-09-20 11:30:00,53.52,53.52,53.51,53.52,34501.0,45.4133,45.4133,45.4048,45.4133,34501.0
2019-09-20 12:00:00,53.52,53.52,53.5,53.52,50979.0,45.4133,45.4133,45.3963,45.4133,50979.0
2019-09-20 12:30:00,53.51,53.53,53.51,53.52,71687.0,45.4048,45.4218,45.4048,45.4133,71687.0
2019-09-20 13:00:00,53.53,53.55,53.52,53.52,84282.0,45.4218,45.4387,45.4133,45.4133,84282.0
2019-09-20 13:30:00,53.53,53.55,53.52,53.55,93740.0,45.4218,45.4387,45.4133,45.4387,93740.0
2019-09-20 14:00:00,53.55,53.56,53.54,53.55,69326.0,45.4387,45.4472,45.4303,45.4387,69326.0
2019-09-20 14:30:00,53.54,53.55,53.53,53.55,55649.0,45.4303,45.4387,45.4218,45.4387,55649.0
2019-09-20 15:00:00,53.54,53.57,53.54,53.57,58868.0,45.4303,45.4557,45.4303,45.4557,58868.0
2019-09-20 15:30:00,53.56,53.59,53.56,53.58,86234.0,45.4472,45.4727,45.4472,45.4642,86234.0
2019-09-23 09:30:00,53.62,53.66,53.61,53.66,37722.0,45.4981,45.5321,45.4897,45.5321,37722.0
2019-09-23 10:00:00,53.66,53.66,53.64,53.65,24042.0,45.5321,45.5321,45.5151,45.5236,24042.0
2019-09-23 10:30:00,53.65,53.66,53.64,53.66,46704.0,45.5236,45.5321,45.5151,45.5321,46704.0
2019-09-23 11:00:00,53.65,53.66,53.63,53.63,38688.0,45.5236,45.5321,45.5066,45.5066,38688.0
2019-09-23 11:30:00,53.63,53.64,53.62,53.64,23457.0,45.5066,45.5151,45.4981,45.5151,23457.0
2019-09-23 12:00:00,53.64,53.64,53.62,53.63,14364.0,45.5151,45.5151,45.4981,45.5066,14364.0
2019-09-23 12:30:00,53.64,53.64,53.63,53.64,17843.0,45.5151,45.5151,45.5066,45.5151,17843.0
2019-09-23 13:00:00,53.64,53.64,53.63,53.63,26996.0,45.5151,45.5151,45.5066,45.5066,26996.0
2019-09-23 13:30:00,53.64,53.64,53.61,53.62,21583.0,45.5151,45.5151,45.4897,45.4981,21583.0
2019-09-23 14:00:00,53.62,53.63,53.61,53.62,28302.0,45.4981,45.5066,45.4897,45.4981,28302.0
2019-09-23 14:30:00,53.61,53.64,53.61,53.61,47921.0,45.4897,45.5151,45.4897,45.4897,47921.0
2019-09-23 15:00:00,53.61,53.62,53.59,53.6,90908.0,45.4897,45.4981,45.4727,45.4812,90908.0
2019-09-23 15:30:00,53.6,53.61,53.59,53.6,90297.0,45.4812,45.4897,45.4727,45.4812,90297.0
2019-09-24 09:30:00,53.62,53.64,53.61,53.63,46608.0,45.4981,45.5151,45.4897,45.5066,46608.0
2019-09-24 10:00:00,53.63,53.66,53.62,53.66,58365.0,45.5066,45.5321,45.4981,45.5321,58365.0
2019-09-24 10:30:00,53.66,53.66,53.63,53.64,44403.0,45.5321,45.5321,45.5066,45.5151,44403.0
2019-09-24 11:00:00,53.64,53.66,53.63,53.66,53146.0,45.5151,45.5321,45.5066,45.5321,53146.0
2019-09-24 11:30:00,53.66,53.66,53.64,53.65,176889.0,45.5321,45.5321,45.5151,45.5236,176889.0
2019-09-24 12:00:00,53.65,53.66,53.64,53.66,106458.0,45.5236,45.5321,45.5151,45.5321,106458.0
2019-09-24 12:30:00,53.66,53.66,53.65,53.66,49842.0,45.5321,45.5321,45.5236,45.5321,49842.0
2019-09-24 13:00:00,53.66,53.66,53.65,53.65,72655.0,45.5321,45.5321,45.5236,45.5236,72655.0
2019-09-24 13:30:00,53.66,53.66,53.65,53.66,39727.0,45.5321,45.5321,45.5236,45.5321,39727.0
2019-09-24 14:00:00,53.66,53.66,53.63,53.66,65541.0,45.5321,45.5321,45.5066,45.5321,65541.0
2019-09-24 14:30:00,53.66,53.7,53.65,53.7,72585.0,45.5321,45.566,45.5236,45.566,72585.0
2019-09-24 15:00:00,53.69,53.7,53.67,53.69,57516.0,45.5575,45.566,45.5406,45.5575,57516.0
2019-09-24 15:30:00,53.69,53.7,53.65,53.65,683215.0,45.5575,45.566,45.5236,45.5236,683215.0
2019-09-25 09:30:00,53.65,53.65,53.62,53.65,69894.0,45.5236,45.5236,45.4981,45.5236,69894.0
2019-09-25 10:00:00,53.63,53.65,53.62,53.63,33536.0,45.5066,45.5236,45.4981,45.5066,33536.0
2019-09-25 10:30:00,53.62,53.63,53.55,53.59,44134.0,45.4981,45.5066,45.4387,45.4727,44134.0
2019-09-25 11:00:00,53.59,53.62,53.58,53.62,89753.0,45.4727,45.4981,45.4642,45.4981,89753.0
2019-09-25 11:30:00,53.61,53.62,53.59,53.6,62407.0,45.4897,45.4981,45.4727,45.4812,62407.0
2019-09-25 12:00:00,53.6,53.6,53.57,53.58,44448.0,45.4812,45.4812,45.4557,45.4642,44448.0
2019-09-25 12:30:00,53.58,53.6,53.57,53.57,32427.0,45.4642,45.4812,45.4557,45.4557,32427.0
2019-09-25 13:00:00,53.58,53.59,53.56,53.57,44227.0,45.4642,45.4727,45.4472,45.4557,44227.0
2019-09-25 13:30:00,53.56,53.59,53.56,53.58,33741.0,45.4472,45.4727,45.4472,45.4642,33741.0
2019-09-25 14:00:00,53.59,53.59,53.56,53.59,38095.0,45.4727,45.4727,45.4472,45.4727,38095.0
2019-09-25 14:30:00,53.59,53.59,53.56,53.57,68314.0,45.4727,45.4727,45.4472,45.4557,68314.0
2019-09-25 15:00:00,53.58,53.59,53.57,53.59,43614.0,45.4642,45.4727,45.4557,45.4727,43614.0
2019-09-25 15:30:00,53.59,53.59,53.58,53.58,62849.0,45.4727,45.4727,45.4642,45.4642,62849.0
2019-09-26 09:30:00,53.64,53.65,53.61,53.61,51057.0,45.5151,45.5236,45.4897,45.4897,51057.0
2019-09-26 10:00:00,53.62,53.63,53.6,53.62,16051.0,45.4981,45.5066,45.4812,45.4981,16051.0
2019-09-26 10:30:00,53.61,53.63,53.6,53.63,26420.0,45.4897,45.5066,45.4812,45.5066,26420.0
2019-09-26 11:00:00,53.64,53.64,53.62,53.63,23773.0,45.5151,45.5151,45.4981,45.5066,23773.0
2019-09-26 11:30:00,53.63,53.64,53.62,53.63,42716.0,45.5066,45.5151,45.4981,45.5066,42716.0
2019-09-26 12:00:00,53.63,53.63,53.61,53.63,15661.0,45.5066,45.5066,45.4897,45.5066,15661.0
2019-09-26 12:30:00,53.63,53.63,53.61,53.62,15289.0,45.5066,45.5066,45.4897,45.4981,15289.0
2019-09-26 13:00:00,53.62,53.63,53.61,53.63,26258.0,45.4981,45.5066,45.4897,45.5066,26258.0
2019-09-26 13:30:00,53.64,53.64,53.62,53.63,30138.0,45.5151,45.5151,45.4981,45.5066,30138.0
2019-09-26 14:00:00,53.63,53.63,53.61,53.62,46454.0,45.5066,45.5066,45.4897,45.4981,46454.0
2019-09-26 14:30:00,53.61,53.63,53.61,53.62,51754.0,45.4897,45.5066,45.4897,45.4981,51754.0
2019-09-26 15:00:00,53.62,53.62,53.6,53.61,137029.0,45.4981,45.4981,45.4812,45.4897,137029.0
2019-09-26 15:30:00,53.6,53.63,53.6,53.62,180410.0,45.4812,45.5066,45.4812,45.4981,180410.0
2019-09-27 09:30:00,53.62,53.63,53.6,53.62,95260.0,45.4981,45.5066,45.4812,45.4981,95260.0
2019-09-27 10:00:00,53.62,53.63,53.6,53.61,102104.0,45.4981,45.5066,45.4812,45.4897,102104.0
2019-09-27 10:30:00,53.61,53.62,53.6,53.6,20338.0,45.4897,45.4981,45.4812,45.4812,20338.0
2019-09-27 11:00:00,53.6,53.62,53.6,53.62,24650.0,45.4812,45.4981,45.4812,45.4981,24650.0
2019-09-27 11:30:00,53.61,53.64,53.59,53.6,193183.0,45.4897,45.5151,45.4727,45.4812,193183.0
2019-09-27 12:00:00,53.6,53.63,53.59,53.63,52799.0,45.4812,45.5066,45.4727,45.5066,52799.0
2019-09-27 12:30:00,53.62,53.63,53.62,53.63,129635.0,45.4981,45.5066,45.4981,45.5066,129635.0
2019-09-27 13:00:00,53.63,53.66,53.62,53.65,111907.0,45.5066,45.5321,45.4981,45.5236,111907.0
2019-09-27 13:30:00,53.65,53.65,53.62,53.63,32864.0,45.5236,45.5236,45.4981,45.5066,32864.0
2019-09-27 14:00:00,53.63,53.64,53.61,53.64,40270.0,45.5066,45.5151,45.4897,45.5151,40270.0
2019-09-27 14:30:00,53.64,53.65,53.63,53.65,33585.0,45.5151,45.5236,45.5066,45.5236,33585.0
2019-09-27 15:00:00,53.65,53.66,53.64,53.65,69255.0,45.5236,45.5321,45.5151,45.5236,69255.0
2019-09-27 15:30:00,53.65,53.65,53.62,53.63,105995.0,45.5236,45.5236,45.4981,45.5066,105995.0
2019-09-30 09:30:00,53.63,53.66,53.61,53.62,133699.0,45.5066,45.5321,45.4897,45.4981,133699.0
2019-09-30 10:00:00,53.63,53.64,53.62,53.63,43508.0,45.5066,45.5151,45.4981,45.5066,43508.0
2019-09-30 10:30:00,53.63,53.64,53.62,53.64,160994.0,45.5066,45.5151,45.4981,45.5151,160994.0
2019-09-30 11:00:00,53.64,53.64,53.62,53.64,175213.0,45.5151,45.5151,45.4981,45.5151,175213.0
2019-09-30 11:30:00,53.64,53.64,53.63,53.64,80964.0,45.5151,45.5151,45.5066,45.5151,80964.0
2019-09-30 12:00:00,53.64,53.67,53.63,53.67,104551.0,45.5151,45.5406,45.5066,45.5406,104551.0
2019-09-30 12:30:00,53.66,53.67,53.65,53.65,86878.0,45.5321,45.5406,45.5236,45.5236,86878.0
2019-09-30 13:00:00,53.66,53.66,53.64,53.65,116698.0,45.5321,45.5321,45.5151,45.5236,116698.0
2019-09-30 13:30:00,53.65,53.66,53.64,53.64,172534.0,45.5236,45.5321,45.5151,45.5151,172534.0
2019-09-30 14:00:00,53.65,53.66,53.64,53.66,377540.0,45.5236,45.5321,45.5151,45.5321,377540.0
2019-09-30 14:30:00,53.66,53.66,53.64,53.64,226806.0,45.5321,45.5321,45.5151,45.5151,226806.0
2019-09-30 15:00:00,53.65,53.67,53.64,53.66,578493.0,45.5236,45.5406,45.5151,45.5321,578493.0
2019-09-30 15:30:00,53.66,53.68,53.66,53.68,69198.0,45.5321,45.5491,45.5321,45.5491,69198.0
2019-10-01 09:30:00,53.52,53.53,53.49,53.52,99371.0,45.5269,45.5354,45.5014,45.5269,99371.0
2019-10-01 10:00:00,53.52,53.63,53.52,53.6,186513.0,45.5269,45.6205,45.5269,45.595,186513.0
2019-10-01 10:30:00,53.6,53.67,53.6,53.64,55616.0,45.595,45.6545,45.595,45.629,55616.0
2019-10-01 11:00:00,53.66,53.67,53.63,53.63,18438.0,45.646,45.6545,45.6205,45.6205,18438.0
2019-10-01 11:30:00,53.63,53.67,53.62,53.64,77343.0,45.6205,45.6545,45.612,45.629,77343.0
2019-10-01 12:00:00,53.64,53.64,53.61,53.64,45828.0,45.629,45.629,45.6035,45.629,45828.0
2019-10-01 12:30:00,53.64,53.64,53.61,53.61,20168.0,45.629,45.629,45.6035,45.6035,20168.0
2019-10-01 13:00:00,53.62,53.63,53.61,53.63,37248.0,45.612,45.6205,45.6035,45.6205,37248.0
2019-10-01 13:30:00,53.62,53.64,53.62,53.63,43490.0,45.612,45.629,45.612,45.6205,43490.0
2019-10-01 14:00:00,53.63,53.63,53.61,53.62,78179.0,45.6205,45.6205,45.6035,45.612,78179.0
2019-10-01 14:30:00,53.61,53.62,53.6,53.61,126540.0,45.6035,45.612,45.595,45.6035,126540.0
2019-10-01 15:00:00,53.61,53.62,53.61,53.61,68171.0,45.6035,45.612,45.6035,45.6035,68171.0
2019-10-01 15:30:00,53.61,53.63,53.6,53.63,62882.0,45.6035,45.6205,45.595,45.6205,62882.0
2019-10-02 09:30:00,53.65,53.66,53.63,53.64,91539.0,45.6375,45.646,45.6205,45.629,91539.0
2019-10-02 10:00:00,53.63,53.66,53.62,53.66,26053.0,45.6205,45.646,45.612,45.646,26053.0
2019-10-02 10:30:00,53.66,53.69,53.65,53.67,24568.0,45.646,45.6715,45.6375,45.6545,24568.0
2019-10-02 11:00:00,53.68,53.68,53.66,53.67,77942.0,45.663,45.663,45.646,45.6545,77942.0
2019-10-02 11:30:00,53.68,53.69,53.67,53.68,42632.0,45.663,45.6715,45.6545,45.663,42632.0
2019-10-02 12:00:00,53.67,53.7,53.67,53.69,24617.0,45.6545,45.68,45.6545,45.6715,24617.0
2019-10-02 12:30:00,53.69,53.7,53.68,53.69,46792.0,45.6715,45.68,45.663,45.6715,46792.0
2019-10-02 13:00:00,53.7,53.7,53.68,53.7,27649.0,45.68,45.68,45.663,45.68,27649.0
2019-10-02 13:30:00,53.7,53.71,53.69,53.69,39028.0,45.68,45.6885,45.6715,45.6715,39028.0
2019-10-02 14:00:00,53.7,53.71,53.69,53.7,59715.0,45.68,45.6885,45.6715,45.68,59715.0
2019-10-02 14:30:00,53.7,53.71,53.68,53.69,27800.0,45.68,45.6885,45.663,45.6715,27800.0
2019-10-02 15:00:00,53.7,53.7,53.68,53.69,85584.0,45.68,45.68,45.663,45.6715,85584.0
2019-10-02 15:30:00,53.69,53.7,53.68,53.69,98977.0,45.6715,45.68,45.663,45.6715,98977.0
2019-10-03 09:30:00,53.73,53.74,53.72,53.74,66565.0,45.7056,45.7141,45.697,45.7141,66565.0
2019-10-03 10:00:00,53.74,53.84,53.74,53.79,191099.0,45.7141,45.7991,45.7141,45.7566,191099.0
2019-10-03 10:30:00,53.8,53.82,53.78,53.79,29141.0,45.7651,45.7821,45.7481,45.7566,29141.0
2019-10-03 11:00:00,53.79,53.8,53.77,53.8,34163.0,45.7566,45.7651,45.7396,45.7651,34163.0
2019-10-03 11:30:00,53.79,53.82,53.79,53.81,78997.0,45.7566,45.7821,45.7566,45.7736,78997.0
2019-10-03 12:00:00,53.82,53.82,53.8,53.81,21147.0,45.7821,45.7821,45.7651,45.7736,21147.0
2019-10-03 12:30:00,53.81,53.82,53.79,53.8,133723.0,45.7736,45.7821,45.7566,45.7651,133723.0
2019-10-03 13:00:00,53.8,53.83,53.8,53.81,80310.0,45.7651,45.7906,45.7651,45.7736,80310.0
2019-10-03 13:30:00,53.81,53.82,53.79,53.81,56813.0,45.7736,45.7821,45.7566,45.7736,56813.0
2019-10-03 14:00:00,53.81,53.83,53.8,53.81,95305.0,45.7736,45.7906,45.7651,45.7736,95305.0
2019-10-03 14:30:00,53.81,53.82,53.8,53.81,83076.0,45.7736,45.7821,45.7651,45.7736,83076.0
2019-10-03 15:00:00,53.8,53.82,53.8,53.82,50865.0,45.7651,45.7821,45.7651,45.7821,50865.0
2019-10-03 15:30:00,53.82,53.82,53.8,53.81,99656.0,45.7821,45.7821,45.7651,45.7736,99656.0
2019-10-04 09:30:00,53.8,53.8,53.76,53.79,52132.0,45.7651,45.7651,45.7311,45.7566,52132.0
2019-10-04 10:00:00,53.79,53.82,53.78,53.81,31729.0,45.7566,45.7821,45.7481,45.7736,31729.0
2019-10-04 10:30:00,53.82,53.83,53.8,53.82,62260.0,45.7821,45.7906,45.7651,45.7821,62260.0
2019-10-04 11:00:00,53.81,53.82,53.79,53.81,84724.0,45.7736,45.7821,45.7566,45.7736,84724.0
2019-10-04 11:30:00,53.8,53.82,53.79,53.82,124810.0,45.7651,45.7821,45.7566,45.7821,124810.0
2019-10-04 12:00:00,53.82,53.82,53.8,53.8,74274.0,45.7821,45.7821,45.7651,45.7651,74274.0
2019-10-04 12:30:00,53.81,53.82,53.8,53.82,24957.0,45.7736,45.7821,45.7651,45.7821,24957.0
2019-10-04 13:00:00,53.82,53.82,53.81,53.81,21126.0,45.7821,45.7821,45.7736,45.7736,21126.0
2019-10-04 13:30:00,53.81,53.83,53.8,53.82,91734.0,45.7736,45.7906,45.7651,45.7821,91734.0
2019-10-04 14:00:00,53.81,53.81,53.8,53.8,35269.0,45.7736,45.7736,45.7651,45.7651,35269.0
2019-10-04 14:30:00,53.8,53.84,53.8,53.83,39035.0,45.7651,45.7991,45.7651,45.7906,39035.0
2019-10-04 15:00:00,53.82,53.84,53.81,53.82,27253.0,45.7821,45.7991,45.7736,45.7821,27253.0
2019-10-04 15:30:00,53.81,53.83,53.81,53.83,72719.0,45.7736,45.7906,45.7736,45.7906,72719.0
2019-10-07 09:30:00,53.8,53.8,53.78,53.79,93504.0,45.7651,45.7651,45.7481,45.7566,93504.0
2019-10-07 10:00:00,53.8,53.8,53.78,53.79,48055.0,45.7651,45.7651,45.7481,45.7566,48055.0
2019-10-07 10:30:00,53.79,53.8,53.77,53.79,47660.0,45.7566,45.7651,45.7396,45.7566,47660.0
2019-10-07 11:00:00,53.79,53.79,53.78,53.78,46352.0,45.7566,45.7566,45.7481,45.7481,46352.0
2019-10-07 11:30:00,53.79,53.79,53.77,53.78,14093.0,45.7566,45.7566,45.7396,45.7481,14093.0
2019-10-07 12:00:00,53.78,53.78,53.75,53.76,32799.0,45.7481,45.7481,45.7226,45.7311,32799.0
2019-10-07 12:30:00,53.77,53.77,53.75,53.76,163745.0,45.7396,45.7396,45.7226,45.7311,163745.0
2019-10-07 13:00:00,53.75,53.77,53.75,53.76,43239.0,45.7226,45.7396,45.7226,45.7311,43239.0
2019-10-07 13:30:00,53.77,53.77,53.73,53.76,150239.0,45.7396,45.7396,45.7056,45.7311,150239.0
2019-10-07 14:00:00,53.75,53.77,53.74,53.74,155379.0,45.7226,45.7396,45.7141,45.7141,155379.0
2019-10-07 14:30:00,53.75,53.76,53.74,53.76,24263.0,45.7226,45.7311,45.7141,45.7311,24263.0
2019-10-07 15:00:00,53.76,53.76,53.74,53.76,30432.0,45.7311,45.7311,45.7141,45.7311,30432.0
2019-10-07 15:30:00,53.76,53.76,53.74,53.76,51619.0,45.7311,45.7311,45.7141,45.7311,51619.0
2019-10-08 09:30:00,53.82,53.82,53.79,53.81,56714.0,45.7821,45.7821,45.7566,45.7736,56714.0
2019-10-08 10:00:00,53.8,53.81,53.79,53.8,28975.0,45.7651,45.7736,45.7566,45.7651,28975.0
2019-10-08 10:30:00,53.81,53.82,53.79,53.8,37632.0,45.7736,45.7821,45.7566,45.7651,37632.0
2019-10-08 11:00:00,53.79,53.8,53.78,53.79,83512.0,45.7566,45.7651,45.7481,45.7566,83512.0
2019-10-08 11:30:00,53.8,53.82,53.78,53.78,59235.0,45.7651,45.7821,45.7481,45.7481,59235.0
2019-10-08 12:00:00,53.78,53.79,53.77,53.78,17428.0,45.7481,45.7566,45.7396,45.7481,17428.0
2019-10-08 12:30:00,53.78,53.78,53.76,53.77,53072.0,45.7481,45.7481,45.7311,45.7396,53072.0
2019-10-08 13:00:00,53.77,53.77,53.75,53.75,27535.0,45.7396,45.7396,45.7226,45.7226,27535.0
2019-10-08 13:30:00,53.76,53.77,53.75,53.77,26035.0,45.7311,45.7396,45.7226,45.7396,26035.0
2019-10-08 14:00:00,53.76,53.78,53.76,53.77,32038.0,45.7311,45.7481,45.7311,45.7396,32038.0
2019-10-08 14:30:00,53.77,53.84,53.74,53.78,95565.0,45.7396,45.7991,45.7141,45.7481,95565.0
2019-10-08 15:00:00,53.8,53.8,53.77,53.8,28164.0,45.7651,45.7651,45.7396,45.7651,28164.0
2019-10-08 15:30:00,53.8,53.8,53.78,53.79,45717.0,45.7651,45.7651,45.7481,45.7566,45717.0
2019-10-09 09:30:00,53.79,53.8,53.77,53.79,25331.0,45.7566,45.7651,45.7396,45.7566,25331.0
2019-10-09 10:00:00,53.78,53.79,53.78,53.79,19614.0,45.7481,45.7566,45.7481,45.7566,19614.0
2019-10-09 10:30:00,53.79,53.79,53.78,53.79,31744.0,45.7566,45.7566,45.7481,45.7566,31744.0
2019-10-09 11:00:00,53.78,53.79,53.77,53.79,48085.0,45.7481,45.7566,45.7396,45.7566,48085.0
2019-10-09 11:30:00,53.78,53.78,53.76,53.76,17652.0,45.7481,45.7481,45.7311,45.7311,17652.0
2019-10-09 12:00:00,53.76,53.77,53.74,53.75,45347.0,45.7311,45.7396,45.7141,45.7226,45347.0
2019-10-09 12:30:00,53.75,53.75,53.72,53.73,90393.0,45.7226,45.7226,45.697,45.7056,90393.0
2019-10-09 13:00:00,53.72,53.75,53.72,53.75,139821.0,45.697,45.7226,45.697,45.7226,139821.0
2019-10-09 13:30:00,53.75,53.75,53.74,53.75,58483.0,45.7226,45.7226,45.7141,45.7226,58483.0
2019-10-09 14:00:00,53.74,53.77,53.72,53.73,25369.0,45.7141,45.7396,45.697,45.7056,25369.0
2019-10-09 14:30:00,53.73,53.75,53.73,53.73,27103.0,45.7056,45.7226,45.7056,45.7056,27103.0
2019-10-09 15:00:00,53.73,53.75,53.73,53.75,32993.0,45.7056,45.7226,45.7056,45.7226,32993.0
2019-10-09 15:30:00,53.74,53.76,53.72,53.74,479793.0,45.7141,45.7311,45.697,45.7141,479793.0
2019-10-10 09:30:00,53.73,53.73,53.69,53.69,71543.0,45.7056,45.7056,45.6715,45.6715,71543.0
2019-10-10 10:00:00,53.7,53.71,53.67,53.67,57287.0,45.68,45.6885,45.6545,45.6545,57287.0
2019-10-10 10:30:00,53.68,53.69,53.67,53.68,1265734.0,45.663,45.6715,45.6545,45.663,1265734.0
2019-10-10 11:00:00,53.68,53.69,53.67,53.69,599427.0,45.663,45.6715,45.6545,45.6715,599427.0
2019-10-10 11:30:00,53.68,53.7,53.68,53.69,92371.0,45.663,45.68,45.663,45.6715,92371.0
2019-10-10 12:00:00,53.69,53.69,53.68,53.69,29181.0,45.6715,45.6715,45.663,45.6715,29181.0
2019-10-10 12:30:00,53.69,53.69,53.67,53.68,35964.0,45.6715,45.6715,45.6545,45.663,35964.0
2019-10-10 13:00:00,53.67,53.7,53.67,53.68,51254.0,45.6545,45.68,45.6545,45.663,51254.0
2019-10-10 13:30:00,53.69,53.69,53.68,53.69,57165.0,45.6715,45.6715,45.663,45.6715,57165.0
2019-10-10 14:00:00,53.69,53.7,53.68,53.68,76330.0,45.6715,45.68,45.663,45.663,76330.0
2019-10-10 14:30:00,53.69,53.69,53.67,53.67,36248.0,45.6715,45.6715,45.6545,45.6545,36248.0
2019-10-10 15:00:00,53.67,53.68,53.67,53.68,54065.0,45.6545,45.663,45.6545,45.663,54065.0
2019-10-10 15:30:00,53.68,53.68,53.66,53.66,111996.0,45.663,45.663,45.646,45.646,111996.0
2019-10-11 09:30:00,53.64,53.64,53.61,53.62,77622.0,45.629,45.629,45.6035,45.612,77622.0
2019-10-11 10:00:00,53.61,53.62,53.58,53.59,37749.0,45.6035,45.612,45.578,45.5865,37749.0
2019-10-11 10:30:00,53.59,53.6,53.57,53.59,65675.0,45.5865,45.595,45.5695,45.5865,65675.0
2019-10-11 11:00:00,53.59,53.62,53.58,53.61,37223.0,45.5865,45.612,45.578,45.6035,37223.0
2019-10-11 11:30:00,53.6,53.62,53.59,53.6,85306.0,45.595,45.612,45.5865,45.595,85306.0
2019-10-11 12:00:00,53.6,53.62,53.59,53.59,57761.0,45.595,45.612,45.5865,45.5865,57761.0
2019-10-11 12:30:00,53.58,53.61,53.58,53.61,53556.0,45.578,45.6035,45.578,45.6035,53556.0
2019-10-11 13:00:00,53.61,53.61,53.58,53.6,51993.0,45.6035,45.6035,45.578,45.595,51993.0
2019-10-11 13:30:00,53.6,53.62,53.59,53.61,73112.0,45.595,45.612,45.5865,45.6035,73112.0
2019-10-11 14:00:00,53.62,53.63,53.61,53.61,39418.0,45.612,45.6205,45.6035,45.6035,39418.0
2019-10-11 14:30:00,53.62,53.63,53.61,53.62,55097.0,45.612,45.6205,45.6035,45.612,55097.0
2019-10-11 15:00:00,53.61,53.62,53.59,53.6,53221.0,45.6035,45.612,45.5865,45.595,53221.0
2019-10-11 15:30:00,53.59,53.62,53.58,53.62,109253.0,45.5865,45.612,45.578,45.612,109253.0
2019-10-14 09:30:00,53.62,53.64,53.61,53.62,37954.0,45.612,45.629,45.6035,45.612,37954.0
2019-10-14 10:00:00,53.61,53.62,53.6,53.62,17503.0,45.6035,45.612,45.595,45.612,17503.0
2019-10-14 10:30:00,53.61,53.64,53.61,53.62,11636.0,45.6035,45.629,45.6035,45.612,11636.0
2019-10-14 11:00:00,53.62,53.63,53.61,53.62,13059.0,45.612,45.6205,45.6035,45.612,13059.0
2019-10-14 11:30:00,53.62,53.62,53.61,53.62,31666.0,45.612,45.612,45.6035,45.612,31666.0
2019-10-14 12:00:00,53.62,53.63,53.61,53.63,11156.0,45.612,45.6205,45.6035,45.6205,11156.0
2019-10-14 12:30:00,53.63,53.63,53.62,53.63,17974.0,45.6205,45.6205,45.612,45.6205,17974.0
2019-10-14 13:00:00,53.63,53.63,53.61,53.62,17767.0,45.6205,45.6205,45.6035,45.612,17767.0
2019-10-14 13:30:00,53.62,53.63,53.61,53.62,76206.0,45.612,45.6205,45.6035,45.612,76206.0
2019-10-14 14:00:00,53.62,53.63,53.61,53.63,34863.0,45.612,45.6205,45.6035,45.6205,34863.0
2019-10-14 14:30:00,53.63,53.63,53.61,53.62,37612.0,45.6205,45.6205,45.6035,45.612,37612.0
2019-10-14 15:00:00,53.61,53.63,53.61,53.63,27888.0,45.6035,45.6205,45.6035,45.6205,27888.0
2019-10-14 15:30:00,53.62,53.63,53.61,53.62,68142.0,45.612,45.6205,45.6035,45.612,68142.0
2019-10-15 09:30:00,53.63,53.66,53.63,53.65,70946.0,45.6205,45.646,45.6205,45.6375,70946.0
2019-10-15 10:00:00,53.65,53.65,53.61,53.62,112412.0,45.6375,45.6375,45.6035,45.612,112412.0
2019-10-15 10:30:00,53.61,53.62,53.59,53.61,161520.0,45.6035,45.612,45.5865,45.6035,161520.0
2019-10-15 11:00:00,53.6,53.62,53.59,53.61,86639.0,45.595,45.612,45.5865,45.6035,86639.0
2019-10-15 11:30:00,53.62,53.62,53.59,53.61,144019.0,45.612,45.612,45.5865,45.6035,144019.0
2019-10-15 12:00:00,53.61,53.61,53.59,53.6,48362.0,45.6035,45.6035,45.5865,45.595,48362.0
2019-10-15 12:30:00,53.6,53.61,53.59,53.59,61530.0,45.595,45.6035,45.5865,45.5865,61530.0
2019-10-15 13:00:00,53.59,53.6,53.58,53.58,41684.0,45.5865,45.595,45.578,45.578,41684.0
2019-10-15 13:30:00,53.59,53.59,53.58,53.59,66644.0,45.5865,45.5865,45.578,45.5865,66644.0
2019-10-15 14:00:00,53.59,53.6,53.58,53.6,33750.0,45.5865,45.595,45.578,45.595,33750.0
2019-10-15 14:30:00,53.6,53.6,53.58,53.59,38590.0,45.595,45.595,45.578,45.5865,38590.0
2019-10-15 15:00:00,53.59,53.59,53.58,53.59,81444.0,45.5865,45.5865,45.578,45.5865,81444.0
2019-10-15 15:30:00,53.59,53.59,53.58,53.59,204255.0,45.5865,45.5865,45.578,45.5865,204255.0
2019-10-16 09:30:00,53.64,53.64,53.62,53.63,28643.0,45.629,45.629,45.612,45.6205,28643.0
2019-10-16 10:00:00,53.63,53.64,53.62,53.64,32121.0,45.6205,45.629,45.612,45.629,32121.0
2019-10-16 10:30:00,53.63,53.64,53.62,53.64,39022.0,45.6205,45.629,45.612,45.629,39022.0
2019-10-16 11:00:00,53.63,53.65,53.63,53.65,31039.0,45.6205,45.6375,45.6205,45.6375,31039.0
2019-10-16 11:30:00,53.64,53.65,53.63,53.65,66595.0,45.629,45.6375,45.6205,45.6375,66595.0
2019-10-16 12:00:00,53.65,53.67,53.64,53.65,25506.0,45.6375,45.6545,45.629,45.6375,25506.0
2019-10-16 12:30:00,53.65,53.66,53.64,53.66,45124.0,45.6375,45.646,45.629,45.646,45124.0
2019-10-16 13:00:00,53.65,53.67,53.64,53.66,89017.0,45.6375,45.6545,45.629,45.646,89017.0
2019-10-16 13:30:00,53.66,53.66,53.64,53.65,63879.0,45.646,45.646,45.629,45.6375,63879.0
2019-10-16 14:00:00,53.65,53.66,53.64,53.64,48601.0,45.6375,45.646,45.629,45.629,48601.0
2019-10-16 14:30:00,53.64,53.66,53.64,53.65,113383.0,45.629,45.646,45.629,45.6375,113383.0
2019-10-16 15:00:00,53.65,53.66,53.64,53.65,23070.0,45.6375,45.646,45.629,45.6375,23070.0
2019-10-16 15:30:00,53.64,53.65,53.63,53.64,77635.0,45.629,45.6375,45.6205,45.629,77635.0
2019-10-17 09:30:00,53.65,53.66,53.62,53.63,45250.0,45.6375,45.646,45.612,45.6205,45250.0
2019-10-17 10:00:00,53.63,53.64,53.62,53.64,12280.0,45.6205,45.629,45.612,45.629,12280.0
2019-10-17 10:30:00,53.64,53.65,53.63,53.64,52436.0,45.629,45.6375,45.6205,45.629,52436.0
2019-10-17 11:00:00,53.64,53.66,53.64,53.66,198290.0,45.629,45.646,45.629,45.646,198290.0
2019-10-17 11:30:00,53.66,53.68,53.65,53.68,50716.0,45.646,45.663,45.6375,45.663,50716.0
2019-10-17 12:00:00,53.68,53.69,53.67,53.68,36422.0,45.663,45.6715,45.6545,45.663,36422.0
2019-10-17 12:30:00,53.67,53.68,53.67,53.67,36635.0,45.6545,45.663,45.6545,45.6545,36635.0
2019-10-17 13:00:00,53.67,53.68,53.66,53.66,61026.0,45.6545,45.663,45.646,45.646,61026.0
2019-10-17 13:30:00,53.67,53.67,53.66,53.66,64031.0,45.6545,45.6545,45.646,45.646,64031.0
2019-10-17 14:00:00,53.66,53.67,53.66,53.66,23397.0,45.646,45.6545,45.646,45.646,23397.0
2019-10-17 14:30:00,53.66,53.67,53.66,53.66,76345.0,45.646,45.6545,45.646,45.646,76345.0
2019-10-17 15:00:00,53.66,53.67,53.65,53.66,37237.0,45.646,45.6545,45.6375,45.646,37237.0
2019-10-17 15:30:00,53.66,53.67,53.65,53.66,83685.0,45.646,45.6545,45.6375,45.646,83685.0
2019-10-18 09:30:00,53.68,53.69,53.66,53.67,57600.0,45.663,45.6715,45.646,45.6545,57600.0
2019-10-18 10:00:00,53.67,53.69,53.67,53.69,96528.0,45.6545,45.6715,45.6545,45.6715,96528.0
2019-10-18 10:30:00,53.69,53.69,53.68,53.68,46534.0,45.6715,45.6715,45.663,45.663,46534.0
2019-10-18 11:00:00,53.69,53.7,53.68,53.7,85124.0,45.6715,45.68,45.663,45.68,85124.0
2019-10-18 11:30:00,53.69,53.71,53.69,53.7,67836.0,45.6715,45.6885,45.6715,45.68,67836.0
2019-10-18 12:00:00,53.69,53.7,53.68,53.69,26553.0,45.6715,45.68,45.663,45.6715,26553.0
2019-10-18 12:30:00,53.69,53.7,53.68,53.7,30122.0,45.6715,45.68,45.663,45.68,30122.0
2019-10-18 13:00:00,53.7,53.7,53.68,53.68,43670.0,45.68,45.68,45.663,45.663,43670.0
2019-10-18 13:30:00,53.69,53.69,53.68,53.68,30013.0,45.6715,45.6715,45.663,45.663,30013.0
2019-10-18 14:00:00,53.68,53.69,53.68,53.68,32610.0,45.663,45.6715,45.663,45.663,32610.0
2019-10-18 14:30:00,53.69,53.69,53.68,53.69,55352.0,45.6715,45.6715,45.663,45.6715,55352.0
2019-10-18 15:00:00,53.68,53.69,53.67,53.67,32948.0,45.663,45.6715,45.6545,45.6545,32948.0
2019-10-18 15:30:00,53.68,53.69,53.67,53.67,78492.0,45.663,45.6715,45.6545,45.6545,78492.0
2019-10-21 09:30:00,53.68,53.68,53.67,53.68,32110.0,45.663,45.663,45.6545,45.663,32110.0
2019-10-21 10:00:00,53.68,53.68,53.66,53.68,189322.0,45.663,45.663,45.646,45.663,189322.0
2019-10-21 10:30:00,53.68,53.68,53.67,53.68,47097.0,45.663,45.663,45.6545,45.663,47097.0
2019-10-21 11:00:00,53.67,53.68,53.65,53.65,30151.0,45.6545,45.663,45.6375,45.6375,30151.0
2019-10-21 11:30:00,53.66,53.66,53.65,53.65,22303.0,45.646,45.646,45.6375,45.6375,22303.0
2019-10-21 12:00:00,53.65,53.66,53.65,53.65,17362.0,45.6375,45.646,45.6375,45.6375,17362.0
2019-10-21 12:30:00,53.66,53.66,53.65,53.65,23437.0,45.646,45.646,45.6375,45.6375,23437.0
2019-10-21 13:00:00,53.65,53.66,53.64,53.66,22777.0,45.6375,45.646,45.629,45.646,22777.0
2019-10-21 13:30:00,53.66,53.66,53.65,53.65,22330.0,45.646,45.646,45.6375,45.6375,22330.0
2019-10-21 14:00:00,53.65,53.66,53.65,53.66,26148.0,45.6375,45.646,45.6375,45.646,26148.0
2019-10-21 14:30:00,53.66,53.66,53.65,53.66,27594.0,45.646,45.646,45.6375,45.646,27594.0
2019-10-21 15:00:00,53.66,53.66,53.65,53.66,58226.0,45.646,45.646,45.6375,45.646,58226.0
2019-10-21 15:30:00,53.66,53.66,53.65,53.66,95908.0,45.646,45.646,45.6375,45.646,95908.0
2019-10-22 09:30:00,53.69,53.7,53.68,53.68,89847.0,45.6715,45.68,45.663,45.663,89847.0
2019-10-22 10:00:00,53.69,53.69,53.67,53.67,48937.0,45.6715,45.6715,45.6545,45.6545,48937.0
2019-10-22 10:30:00,53.67,53.68,53.67,53.67,28357.0,45.6545,45.663,45.6545,45.6545,28357.0
2019-10-22 11:00:00,53.68,53.68,53.66,53.67,24212.0,45.663,45.663,45.646,45.6545,24212.0
2019-10-22 11:30:00,53.66,53.67,53.66,53.66,12858.0,45.646,45.6545,45.646,45.646,12858.0
2019-10-22 12:00:00,53.67,53.67,53.65,53.66,20097.0,45.6545,45.6545,45.6375,45.646,20097.0
2019-10-22 12:30:00,53.65,53.67,53.65,53.66,45650.0,45.6375,45.6545,45.6375,45.646,45650.0
2019-10-22 13:00:00,53.67,53.68,53.66,53.66,36278.0,45.6545,45.663,45.646,45.646,36278.0
2019-10-22 13:30:00,53.67,53.68,53.66,53.68,26849.0,45.6545,45.663,45.646,45.663,26849.0
2019-10-22 14:00:00,53.67,53.68,53.65,53.66,49777.0,45.6545,45.663,45.6375,45.646,49777.0
2019-10-22 14:30:00,53.66,53.69,53.65,53.68,37952.0,45.646,45.6715,45.6375,45.663,37952.0
2019-10-22 15:00:00,53.68,53.69,53.67,53.68,33786.0,45.663,45.6715,45.6545,45.663,33786.0
2019-10-22 15:30:00,53.68,53.69,53.67,53.69,80289.0,45.663,45.6715,45.6545,45.6715,80289.0
2019-10-23 09:30:00,53.72,53.73,53.69,53.72,28326.0,45.697,45.7056,45.6715,45.697,28326.0
2019-10-23 10:00:00,53.72,53.72,53.7,53.7,35201.0,45.697,45.697,45.68,45.68,35201.0
2019-10-23 10:30:00,53.71,53.71,53.7,53.7,80400.0,45.6885,45.6885,45.68,45.68,80400.0
2019-10-23 11:00:00,53.7,53.71,53.69,53.7,33589.0,45.68,45.6885,45.6715,45.68,33589.0
2019-10-23 11:30:00,53.7,53.7,53.68,53.69,163417.0,45.68,45.68,45.663,45.6715,163417.0
2019-10-23 12:00:00,53.68,53.69,53.68,53.69,22850.0,45.663,45.6715,45.663,45.6715,22850.0
2019-10-23 12:30:00,53.68,53.69,53.68,53.68,36010.0,45.663,45.6715,45.663,45.663,36010.0
2019-10-23 13:00:00,53.69,53.69,53.68,53.69,32617.0,45.6715,45.6715,45.663,45.6715,32617.0
2019-10-23 13:30:00,53.69,53.69,53.68,53.69,42668.0,45.6715,45.6715,45.663,45.6715,42668.0
2019-10-23 14:00:00,53.68,53.7,53.68,53.69,29411.0,45.663,45.68,45.663,45.6715,29411.0
2019-10-23 14:30:00,53.69,53.7,53.69,53.69,34017.0,45.6715,45.68,45.6715,45.6715,34017.0
2019-10-23 15:00:00,53.69,53.7,53.68,53.69,35626.0,45.6715,45.68,45.663,45.6715,35626.0
2019-10-23 15:30:00,53.69,53.69,53.68,53.68,78601.0,45.6715,45.6715,45.663,45.663,78601.0
2019-10-24 09:30:00,53.74,53.74,53.71,53.74,79908.0,45.7141,45.7141,45.6885,45.7141,79908.0
2019-10-24 10:00:00,53.74,53.74,53.73,53.73,58850.0,45.7141,45.7141,45.7056,45.7056,58850.0
2019-10-24 10:30:00,53.73,53.74,53.73,53.74,38269.0,45.7056,45.7141,45.7056,45.7141,38269.0
2019-10-24 11:00:00,53.74,53.74,53.73,53.73,34875.0,45.7141,45.7141,45.7056,45.7056,34875.0
2019-10-24 11:30:00,53.73,53.74,53.72,53.74,63546.0,45.7056,45.7141,45.697,45.7141,63546.0
2019-10-24 12:00:00,53.73,53.75,53.73,53.74,32005.0,45.7056,45.7226,45.7056,45.7141,32005.0
2019-10-24 12:30:00,53.74,53.74,53.73,53.73,20403.0,45.7141,45.7141,45.7056,45.7056,20403.0
2019-10-24 13:00:00,53.74,53.74,53.73,53.74,32972.0,45.7141,45.7141,45.7056,45.7141,32972.0
2019-10-24 13:30:00,53.73,53.74,53.72,53.72,65994.0,45.7056,45.7141,45.697,45.697,65994.0
2019-10-24 14:00:00,53.73,53.73,53.72,53.73,32832.0,45.7056,45.7056,45.697,45.7056,32832.0
2019-10-24 14:30:00,53.73,53.73,53.71,53.72,78561.0,45.7056,45.7056,45.6885,45.697,78561.0
2019-10-24 15:00:00,53.72,53.72,53.71,53.71,47871.0,45.697,45.697,45.6885,45.6885,47871.0
2019-10-24 15:30:00,53.72,53.72,53.71,53.72,86855.0,45.697,45.697,45.6885,45.697,86855.0
2019-10-25 09:30:00,53.74,53.75,53.71,53.72,32509.0,45.7141,45.7226,45.6885,45.697,32509.0
2019-10-25 10:00:00,53.71,53.73,53.7,53.7,28690.0,45.6885,45.7056,45.68,45.68,28690.0
2019-10-25 10:30:00,53.71,53.72,53.7,53.7,35962.0,45.6885,45.697,45.68,45.68,35962.0
2019-10-25 11:00:00,53.7,53.71,53.69,53.7,40782.0,45.68,45.6885,45.6715,45.68,40782.0
2019-10-25 11:30:00,53.7,53.7,53.66,53.67,92186.0,45.68,45.68,45.646,45.6545,92186.0
2019-10-25 12:00:00,53.66,53.67,53.65,53.66,37301.0,45.646,45.6545,45.6375,45.646,37301.0
2019-10-25 12:30:00,53.65,53.66,53.65,53.66,15730.0,45.6375,45.646,45.6375,45.646,15730.0
2019-10-25 13:00:00,53.66,53.67,53.65,53.67,39668.0,45.646,45.6545,45.6375,45.6545,39668.0
2019-10-25 13:30:00,53.67,53.68,53.66,53.68,36446.0,45.6545,45.663,45.646,45.663,36446.0
2019-10-25 14:00:00,53.67,53.68,53.67,53.68,146084.0,45.6545,45.663,45.6545,45.663,146084.0
2019-10-25 14:30:00,53.68,53.68,53.67,53.67,16143.0,45.663,45.663,45.6545,45.6545,16143.0
2019-10-25 15:00:00,53.68,53.68,53.67,53.67,37611.0,45.663,45.663,45.6545,45.6545,37611.0
2019-10-25 15:30:00,53.68,53.68,53.67,53.68,81044.0,45.663,45.663,45.6545,45.663,81044.0
2019-10-28 09:30:00,53.66,53.66,53.62,53.63,63965.0,45.646,45.646,45.612,45.6205,63965.0
2019-10-28 10:00:00,53.62,53.63,53.62,53.63,8646.0,45.612,45.6205,45.612,45.6205,8646.0
2019-10-28 10:30:00,53.63,53.64,53.62,53.63,38087.0,45.6205,45.629,45.612,45.6205,38087.0
2019-10-28 11:00:00,53.64,53.64,53.62,53.64,2505167.0,45.629,45.629,45.612,45.629,2505167.0
2019-10-28 11:30:00,53.64,53.64,53.63,53.64,48676.0,45.629,45.629,45.6205,45.629,48676.0
2019-10-28 12:00:00,53.64,53.64,53.62,53.63,42394.0,45.629,45.629,45.612,45.6205,42394.0
2019-10-28 12:30:00,53.64,53.65,53.62,53.65,33678.0,45.629,45.6375,45.612,45.6375,33678.0
2019-10-28 13:00:00,53.65,53.66,53.64,53.66,166352.0,45.6375,45.646,45.629,45.646,166352.0
2019-10-28 13:30:00,53.66,53.66,53.65,53.66,20632.0,45.646,45.646,45.6375,45.646,20632.0
2019-10-28 14:00:00,53.66,53.66,53.65,53.66,32810.0,45.646,45.646,45.6375,45.646,32810.0
2019-10-28 14:30:00,53.66,53.66,53.65,53.66,19298.0,45.646,45.646,45.6375,45.646,19298.0
2019-10-28 15:00:00,53.65,53.66,53.65,53.66,30227.0,45.6375,45.646,45.6375,45.646,30227.0
2019-10-28 15:30:00,53.66,53.67,53.65,53.67,81667.0,45.646,45.6545,45.6375,45.6545,81667.0
2019-10-29 09:30:00,53.67,53.67,53.64,53.66,113904.0,45.6545,45.6545,45.629,45.646,113904.0
2019-10-29 10:00:00,53.66,53.66,53.65,53.65,51314.0,45.646,45.646,45.6375,45.6375,51314.0
2019-10-29 10:30:00,53.66,53.66,53.64,53.65,45703.0,45.646,45.646,45.629,45.6375,45703.0
2019-10-29 11:00:00,53.65,53.66,53.64,53.66,12174.0,45.6375,45.646,45.629,45.646,12174.0
2019-10-29 11:30:00,53.66,53.66,53.65,53.66,23876.0,45.646,45.646,45.6375,45.646,23876.0
2019-10-29 12:00:00,53.67,53.67,53.65,53.65,102927.0,45.6545,45.6545,45.6375,45.6375,102927.0
2019-10-29 12:30:00,53.66,53.66,53.65,53.66,18453.0,45.646,45.646,45.6375,45.646,18453.0
2019-10-29 13:00:00,53.66,53.66,53.65,53.66,20480.0,45.646,45.646,45.6375,45.646,20480.0
2019-10-29 13:30:00,53.65,53.66,53.65,53.66,58958.0,45.6375,45.646,45.6375,45.646,58958.0
2019-10-29 14:00:00,53.66,53.66,53.65,53.66,63372.0,45.646,45.646,45.6375,45.646,63372.0
2019-10-29 14:30:00,53.66,53.66,53.65,53.65,23339.0,45.646,45.646,45.6375,45.6375,23339.0
2019-10-29 15:00:00,53.65,53.66,53.64,53.65,46066.0,45.6375,45.646,45.629,45.6375,46066.0
2019-10-29 15:30:00,53.64,53.66,53.64,53.65,83491.0,45.629,45.646,45.629,45.6375,83491.0
2019-10-30 09:30:00,53.64,53.66,53.63,53.65,30592.0,45.629,45.646,45.6205,45.6375,30592.0
2019-10-30 10:00:00,53.65,53.67,53.64,53.65,80597.0,45.6375,45.6545,45.629,45.6375,80597.0
2019-10-30 10:30:00,53.65,53.66,53.65,53.65,28580.0,45.6375,45.646,45.6375,45.6375,28580.0
2019-10-30 11:00:00,53.65,53.68,53.65,53.68,44997.0,45.6375,45.663,45.6375,45.663,44997.0
2019-10-30 11:30:00,53.68,53.68,53.66,53.67,90505.0,45.663,45.663,45.646,45.6545,90505.0
2019-10-30 12:00:00,53.67,53.68,53.66,53.67,22786.0,45.6545,45.663,45.646,45.6545,22786.0
2019-10-30 12:30:00,53.66,53.67,53.66,53.66,14961.0,45.646,45.6545,45.646,45.646,14961.0
2019-10-30 13:00:00,53.66,53.67,53.66,53.66,23252.0,45.646,45.6545,45.646,45.646,23252.0
2019-10-30 13:30:00,53.67,53.68,53.66,53.67,83610.0,45.6545,45.663,45.646,45.6545,83610.0
2019-10-30 14:00:00,53.66,53.67,53.61,53.64,54566.0,45.646,45.6545,45.6035,45.629,54566.0
2019-10-30 14:30:00,53.64,53.66,53.59,53.65,126979.0,45.629,45.646,45.5865,45.6375,126979.0
2019-10-30 15:00:00,53.65,53.69,53.65,53.68,100845.0,45.6375,45.6715,45.6375,45.663,100845.0
2019-10-30 15:30:00,53.69,53.69,53.68,53.68,90123.0,45.6715,45.6715,45.663,45.663,90123.0
2019-10-31 09:30:00,53.73,53.76,53.7,53.75,41011.0,45.7056,45.7311,45.68,45.7226,41011.0
2019-10-31 10:00:00,53.75,53.77,53.75,53.76,54320.0,45.7226,45.7396,45.7226,45.7311,54320.0
2019-10-31 10:30:00,53.76,53.78,53.75,53.75,33837.0,45.7311,45.7481,45.7226,45.7226,33837.0
2019-10-31 11:00:00,53.75,53.78,53.75,53.77,36826.0,45.7226,45.7481,45.7226,45.7396,36826.0
2019-10-31 11:30:00,53.78,53.78,53.75,53.77,57639.0,45.7481,45.7481,45.7226,45.7396,57639.0
2019-10-31 12:00:00,53.76,53.77,53.76,53.77,54664.0,45.7311,45.7396,45.7311,45.7396,54664.0
2019-10-31 12:30:00,53.77,53.77,53.76,53.77,35148.0,45.7396,45.7396,45.7311,45.7396,35148.0
2019-10-31 13:00:00,53.77,53.77,53.76,53.77,19485.0,45.7396,45.7396,45.7311,45.7396,19485.0
2019-10-31 13:30:00,53.77,53.78,53.76,53.78,89703.0,45.7396,45.7481,45.7311,45.7481,89703.0
2019-10-31 14:00:00,53.77,53.8,53.77,53.78,1058601.0,45.7396,45.7651,45.7396,45.7481,1058601.0
2019-10-31 14:30:00,53.79,53.8,53.78,53.78,44652.0,45.7566,45.7651,45.7481,45.7481,44652.0
2019-10-31 15:00:00,53.79,53.8,53.78,53.8,77950.0,45.7566,45.7651,45.7481,45.7651,77950.0
2019-10-31 15:30:00,53.8,53.81,53.79,53.79,74770.0,45.7651,45.7736,45.7566,45.7566,74770.0
2019-11-01 09:30:00,53.63,53.67,53.62,53.66,47428.0,45.7367,45.7708,45.7282,45.7623,47428.0
2019-11-01 10:00:00,53.67,53.69,53.65,53.66,47377.0,45.7708,45.7879,45.7537,45.7623,47377.0
2019-11-01 10:30:00,53.65,53.65,53.64,53.65,21033.0,45.7537,45.7537,45.7452,45.7537,21033.0
2019-11-01 11:00:00,53.65,53.65,53.64,53.64,45990.0,45.7537,45.7537,45.7452,45.7452,45990.0
2019-11-01 11:30:00,53.65,53.65,53.63,53.64,25748.0,45.7537,45.7537,45.7367,45.7452,25748.0
2019-11-01 12:00:00,53.64,53.64,53.62,53.63,74363.0,45.7452,45.7452,45.7282,45.7367,74363.0
2019-11-01 12:30:00,53.63,53.63,53.62,53.63,38249.0,45.7367,45.7367,45.7282,45.7367,38249.0
2019-11-01 13:00:00,53.63,53.63,53.61,53.62,64376.0,45.7367,45.7367,45.7196,45.7282,64376.0
2019-11-01 13:30:00,53.62,53.63,53.61,53.63,76874.0,45.7282,45.7367,45.7196,45.7367,76874.0
2019-11-01 14:00:00,53.64,53.64,53.63,53.64,37915.0,45.7452,45.7452,45.7367,45.7452,37915.0
2019-11-01 14:30:00,53.63,53.64,53.63,53.64,57319.0,45.7367,45.7452,45.7367,45.7452,57319.0
2019-11-01 15:00:00,53.64,53.65,53.63,53.63,104892.0,45.7452,45.7537,45.7367,45.7367,104892.0
2019-11-01 15:30:00,53.63,53.64,53.62,53.63,116889.0,45.7367,45.7452,45.7282,45.7367,116889.0
2019-11-04 09:30:00,53.6,53.62,53.58,53.58,54382.0,45.7111,45.7282,45.694,45.694,54382.0
2019-11-04 10:00:00,53.59,53.61,53.58,53.61,29472.0,45.7026,45.7196,45.694,45.7196,29472.0
2019-11-04 10:30:00,53.61,53.61,53.6,53.61,28848.0,45.7196,45.7196,45.7111,45.7196,28848.0
2019-11-04 11:00:00,53.61,53.61,53.59,53.59,95098.0,45.7196,45.7196,45.7026,45.7026,95098.0
2019-11-04 11:30:00,53.59,53.6,53.59,53.6,44083.0,45.7026,45.7111,45.7026,45.7111,44083.0
2019-11-04 12:00:00,53.59,53.6,53.59,53.59,261816.0,45.7026,45.7111,45.7026,45.7026,261816.0
2019-11-04 12:30:00,53.6,53.6,53.59,53.6,47965.0,45.7111,45.7111,45.7026,45.7111,47965.0
2019-11-04 13:00:00,53.59,53.61,53.59,53.61,102623.0,45.7026,45.7196,45.7026,45.7196,102623.0
2019-11-04 13:30:00,53.61,53.61,53.6,53.6,35464.0,45.7196,45.7196,45.7111,45.7111,35464.0
2019-11-04 14:00:00,53.61,53.61,53.58,53.59,890057.0,45.7196,45.7196,45.694,45.7026,890057.0
2019-11-04 14:30:00,53.6,53.6,53.59,53.59,68006.0,45.7111,45.7111,45.7026,45.7026,68006.0
2019-11-04 15:00:00,53.6,53.6,53.58,53.6,91578.0,45.7111,45.7111,45.694,45.7111,91578.0
2019-11-04 15:30:00,53.6,53.6,53.59,53.59,99125.0,45.7111,45.7111,45.7026,45.7026,99125.0
2019-11-05 09:30:00,53.56,53.56,53.55,53.55,60334.0,45.677,45.677,45.6685,45.6685,60334.0
2019-11-05 10:00:00,53.55,53.55,53.5,53.52,99924.0,45.6685,45.6685,45.6258,45.6429,99924.0
2019-11-05 10:30:00,53.52,53.52,53.5,53.51,47679.0,45.6429,45.6429,45.6258,45.6343,47679.0
2019-11-05 11:00:00,53.51,53.52,53.5,53.52,27472.0,45.6343,45.6429,45.6258,45.6429,27472.0
2019-11-05 11:30:00,53.52,53.52,53.5,53.5,58284.0,45.6429,45.6429,45.6258,45.6258,58284.0
2019-11-05 12:00:00,53.51,53.51,53.5,53.51,20056.0,45.6343,45.6343,45.6258,45.6343,20056.0
2019-11-05 12:30:00,53.51,53.53,53.5,53.53,40570.0,45.6343,45.6514,45.6258,45.6514,40570.0
2019-11-05 13:00:00,53.53,53.53,53.52,53.53,25301.0,45.6514,45.6514,45.6429,45.6514,25301.0
2019-11-05 13:30:00,53.53,53.53,53.52,53.52,23544.0,45.6514,45.6514,45.6429,45.6429,23544.0
2019-11-05 14:00:00,53.52,53.53,53.52,53.53,29484.0,45.6429,45.6514,45.6429,45.6514,29484.0
2019-11-05 14:30:00,53.53,53.53,53.52,53.53,60018.0,45.6514,45.6514,45.6429,45.6514,60018.0
2019-11-05 15:00:00,53.53,53.54,53.52,53.54,178562.0,45.6514,45.6599,45.6429,45.6599,178562.0
2019-11-05 15:30:00,53.54,53.54,53.53,53.53,91757.0,45.6599,45.6599,45.6514,45.6514,91757.0
2019-11-06 09:30:00,53.57,53.59,53.57,53.58,62257.0,45.6855,45.7026,45.6855,45.694,62257.0
2019-11-06 10:00:00,53.58,53.6,53.58,53.58,133400.0,45.694,45.7111,45.694,45.694,133400.0
2019-11-06 10:30:00,53.59,53.59,53.58,53.59,19262.0,45.7026,45.7026,45.694,45.7026,19262.0
2019-11-06 11:00:00,53.59,53.6,53.58,53.6,179726.0,45.7026,45.7111,45.694,45.7111,179726.0
2019-11-06 11:30:00,53.59,53.61,53.58,53.61,385017.0,45.7026,45.7196,45.694,45.7196,385017.0
2019-11-06 12:00:00,53.6,53.61,53.6,53.61,16240.0,45.7111,45.7196,45.7111,45.7196,16240.0
2019-11-06 12:30:00,53.61,53.61,53.6,53.61,24009.0,45.7196,45.7196,45.7111,45.7196,24009.0
2019-11-06 13:00:00,53.61,53.61,53.59,53.59,38683.0,45.7196,45.7196,45.7026,45.7026,38683.0
2019-11-06 13:30:00,53.59,53.6,53.59,53.6,31454.0,45.7026,45.7111,45.7026,45.7111,31454.0
2019-11-06 14:00:00,53.6,53.62,53.59,53.61,88028.0,45.7111,45.7282,45.7026,45.7196,88028.0
2019-11-06 14:30:00,53.61,53.62,53.6,53.62,92948.0,45.7196,45.7282,45.7111,45.7282,92948.0
2019-11-06 15:00:00,53.62,53.62,53.6,53.61,67820.0,45.7282,45.7282,45.7111,45.7196,67820.0
2019-11-06 15:30:00,53.61,53.62,53.6,53.62,116929.0,45.7196,45.7282,45.7111,45.7282,116929.0
2019-11-07 09:30:00,53.54,53.55,53.52,53.53,123385.0,45.6599,45.6685,45.6429,45.6514,123385.0
2019-11-07 10:00:00,53.53,53.54,53.53,53.54,27714.0,45.6514,45.6599,45.6514,45.6599,27714.0
2019-11-07 10:30:00,53.53,53.54,53.5,53.5,32675.0,45.6514,45.6599,45.6258,45.6258,32675.0
2019-11-07 11:00:00,53.5,53.53,53.5,53.51,89273.0,45.6258,45.6514,45.6258,45.6343,89273.0
2019-11-07 11:30:00,53.52,53.52,53.49,53.49,69721.0,45.6429,45.6429,45.6173,45.6173,69721.0
2019-11-07 12:00:00,53.49,53.51,53.48,53.48,31760.0,45.6173,45.6343,45.6088,45.6088,31760.0
2019-11-07 12:30:00,53.48,53.49,53.46,53.49,35220.0,45.6088,45.6173,45.5917,45.6173,35220.0
2019-11-07 13:00:00,53.48,53.5,53.48,53.5,35685.0,45.6088,45.6258,45.6088,45.6258,35685.0
2019-11-07 13:30:00,53.5,53.51,53.49,53.5,43944.0,45.6258,45.6343,45.6173,45.6258,43944.0
2019-11-07 14:00:00,53.51,53.51,53.5,53.5,36585.0,45.6343,45.6343,45.6258,45.6258,36585.0
2019-11-07 14:30:00,53.5,53.52,53.49,53.5,135233.0,45.6258,45.6429,45.6173,45.6258,135233.0
2019-11-07 15:00:00,53.51,53.53,53.5,53.52,59808.0,45.6343,45.6514,45.6258,45.6429,59808.0
2019-11-07 15:30:00,53.51,53.52,53.49,53.5,182808.0,45.6343,45.6429,45.6173,45.6258,182808.0
2019-11-08 09:30:00,53.51,53.54,53.5,53.54,62649.0,45.6343,45.6599,45.6258,45.6599,62649.0
2019-11-08 10:00:00,53.54,53.54,53.51,53.52,34029.0,45.6599,45.6599,45.6343,45.6429,34029.0
2019-11-08 10:30:00,53.52,53.53,53.5,53.53,34524.0,45.6429,45.6514,45.6258,45.6514,34524.0
2019-11-08 11:00:00,53.53,53.54,53.52,53.53,24272.0,45.6514,45.6599,45.6429,45.6514,24272.0
2019-11-08 11:30:00,53.53,53.53,53.52,53.53,67696.0,45.6514,45.6514,45.6429,45.6514,67696.0
2019-11-08 12:00:00,53.52,53.53,53.52,53.53,28006.0,45.6429,45.6514,45.6429,45.6514,28006.0
2019-11-08 12:30:00,53.52,53.53,53.51,53.51,37362.0,45.6429,45.6514,45.6343,45.6343,37362.0
2019-11-08 13:00:00,53.52,53.52,53.51,53.52,25863.0,45.6429,45.6429,45.6343,45.6429,25863.0
2019-11-08 13:30:00,53.52,53.52,53.51,53.52,20730.0,45.6429,45.6429,45.6343,45.6429,20730.0
2019-11-08 14:00:00,53.52,53.53,53.51,53.52,44828.0,45.6429,45.6514,45.6343,45.6429,44828.0
2019-11-08 14:30:00,53.53,53.53,53.52,53.53,36749.0,45.6514,45.6514,45.6429,45.6514,36749.0
2019-11-08 15:00:00,53.53,53.53,53.51,53.52,57604.0,45.6514,45.6514,45.6343,45.6429,57604.0
2019-11-08 15:30:00,53.51,53.52,53.5,53.5,149186.0,45.6343,45.6429,45.6258,45.6258,149186.0
2019-11-11 09:30:00,53.54,53.54,53.5,53.5,45700.0,45.6599,45.6599,45.6258,45.6258,45700.0
2019-11-11 10:00:00,53.5,53.51,53.49,53.5,32929.0,45.6258,45.6343,45.6173,45.6258,32929.0
2019-11-11 10:30:00,53.5,53.5,53.48,53.49,86414.0,45.6258,45.6258,45.6088,45.6173,86414.0
2019-11-11 11:00:00,53.49,53.5,53.48,53.5,133830.0,45.6173,45.6258,45.6088,45.6258,133830.0
2019-11-11 11:30:00,53.49,53.5,53.49,53.5,101459.0,45.6173,45.6258,45.6173,45.6258,101459.0
2019-11-11 12:00:00,53.49,53.5,53.49,53.49,20071.0,45.6173,45.6258,45.6173,45.6173,20071.0
2019-11-11 12:30:00,53.49,53.5,53.49,53.5,24749.0,45.6173,45.6258,45.6173,45.6258,24749.0
2019-11-11 13:00:00,53.49,53.5,53.49,53.49,9465.0,45.6173,45.6258,45.6173,45.6173,9465.0
2019-11-11 13:30:00,53.49,53.5,53.49,53.49,26163.0,45.6173,45.6258,45.6173,45.6173,26163.0
2019-11-11 14:00:00,53.5,53.5,53.49,53.49,20618.0,45.6258,45.6258,45.6173,45.6173,20618.0
2019-11-11 14:30:00,53.5,53.5,53.49,53.49,32880.0,45.6258,45.6258,45.6173,45.6173,32880.0
2019-11-11 15:00:00,53.5,53.5,53.49,53.5,90261.0,45.6258,45.6258,45.6173,45.6258,90261.0
2019-11-11 15:30:00,53.49,53.5,53.49,53.49,67319.0,45.6173,45.6258,45.6173,45.6173,67319.0
2019-11-12 09:30:00,53.5,53.52,53.49,53.49,107604.0,45.6258,45.6429,45.6173,45.6173,107604.0
2019-11-12 10:00:00,53.5,53.52,53.48,53.51,284276.0,45.6258,45.6429,45.6088,45.6343,284276.0
2019-11-12 10:30:00,53.51,53.51,53.49,53.5,30106.0,45.6343,45.6343,45.6173,45.6258,30106.0
2019-11-12 11:00:00,53.51,53.51,53.5,53.51,27256.0,45.6343,45.6343,45.6258,45.6343,27256.0
2019-11-12 11:30:00,53.51,53.51,53.5,53.5,33796.0,45.6343,45.6343,45.6258,45.6258,33796.0
2019-11-12 12:00:00,53.51,53.52,53.5,53.52,35539.0,45.6343,45.6429,45.6258,45.6429,35539.0
2019-11-12 12:30:00,53.52,53.53,53.51,53.53,27237.0,45.6429,45.6514,45.6343,45.6514,27237.0
2019-11-12 13:00:00,53.52,53.53,53.51,53.52,31752.0,45.6429,45.6514,45.6343,45.6429,31752.0
2019-11-12 13:30:00,53.52,53.52,53.51,53.52,19274.0,45.6429,45.6429,45.6343,45.6429,19274.0
2019-11-12 14:00:00,53.52,53.53,53.51,53.52,24700.0,45.6429,45.6514,45.6343,45.6429,24700.0
2019-11-12 14:30:00,53.53,53.54,53.51,53.52,1483599.0,45.6514,45.6599,45.6343,45.6429,1483599.0
2019-11-12 15:00:00,53.53,53.53,53.52,53.53,34181.0,45.6514,45.6514,45.6429,45.6514,34181.0
2019-11-12 15:30:00,53.52,53.53,53.51,53.52,95543.0,45.6429,45.6514,45.6343,45.6429,95543.0
2019-11-13 09:30:00,53.58,53.58,53.55,53.57,44467.0,45.694,45.694,45.6685,45.6855,44467.0
2019-11-13 10:00:00,53.56,53.57,53.54,53.55,43003.0,45.677,45.6855,45.6599,45.6685,43003.0
2019-11-13 10:30:00,53.55,53.56,53.55,53.56,37127.0,45.6685,45.677,45.6685,45.677,37127.0
2019-11-13 11:00:00,53.56,53.56,53.55,53.55,30979.0,45.677,45.677,45.6685,45.6685,30979.0
2019-11-13 11:30:00,53.56,53.56,53.55,53.55,23734.0,45.677,45.677,45.6685,45.6685,23734.0
2019-11-13 12:00:00,53.55,53.56,53.55,53.56,43574.0,45.6685,45.677,45.6685,45.677,43574.0
2019-11-13 12:30:00,53.56,53.57,53.55,53.57,75307.0,45.677,45.6855,45.6685,45.6855,75307.0
2019-11-13 13:00:00,53.56,53.57,53.56,53.57,29592.0,45.677,45.6855,45.677,45.6855,29592.0
2019-11-13 13:30:00,53.57,53.57,53.56,53.56,33032.0,45.6855,45.6855,45.677,45.677,33032.0
2019-11-13 14:00:00,53.57,53.58,53.56,53.58,23873.0,45.6855,45.694,45.677,45.694,23873.0
2019-11-13 14:30:00,53.58,53.58,53.57,53.58,36388.0,45.694,45.694,45.6855,45.694,36388.0
2019-11-13 15:00:00,53.58,53.58,53.57,53.58,67479.0,45.694,45.694,45.6855,45.694,67479.0
2019-11-13 15:30:00,53.58,53.58,53.56,53.57,155413.0,45.694,45.694,45.677,45.6855,155413.0
2019-11-14 09:30:00,53.62,53.63,53.61,53.62,88463.0,45.7282,45.7367,45.7196,45.7282,88463.0
2019-11-14 10:00:00,53.61,53.62,53.61,53.62,21429.0,45.7196,45.7282,45.7196,45.7282,21429.0
2019-11-14 10:30:00,53.62,53.63,53.61,53.63,48663.0,45.7282,45.7367,45.7196,45.7367,48663.0
2019-11-14 11:00:00,53.63,53.64,53.62,53.64,33014.0,45.7367,45.7452,45.7282,45.7452,33014.0
2019-11-14 11:30:00,53.63,53.64,53.63,53.64,33769.0,45.7367,45.7452,45.7367,45.7452,33769.0
2019-11-14 12:00:00,53.63,53.64,53.63,53.63,114472.0,45.7367,45.7452,45.7367,45.7367,114472.0
2019-11-14 12:30:00,53.63,53.64,53.63,53.64,17460.0,45.7367,45.7452,45.7367,45.7452,17460.0
2019-11-14 13:00:00,53.64,53.64,53.63,53.64,17312.0,45.7452,45.7452,45.7367,45.7452,17312.0
2019-11-14 13:30:00,53.63,53.65,53.62,53.64,106309.0,45.7367,45.7537,45.7282,45.7452,106309.0
2019-11-14 14:00:00,53.64,53.64,53.63,53.64,41331.0,45.7452,45.7452,45.7367,45.7452,41331.0
2019-11-14 14:30:00,53.64,53.64,53.63,53.64,29267.0,45.7452,45.7452,45.7367,45.7452,29267.0
2019-11-14 15:00:00,53.64,53.64,53.63,53.64,110871.0,45.7452,45.7452,45.7367,45.7452,110871.0
2019-11-14 15:30:00,53.64,53.64,53.63,53.63,131409.0,45.7452,45.7452,45.7367,45.7367,131409.0
2019-11-15 09:30:00,53.63,53.63,53.6,53.62,32054.0,45.7367,45.7367,45.7111,45.7282,32054.0
2019-11-15 10:00:00,53.62,53.62,53.6,53.62,45367.0,45.7282,45.7282,45.7111,45.7282,45367.0
2019-11-15 10:30:00,53.61,53.63,53.61,53.63,41328.0,45.7196,45.7367,45.7196,45.7367,41328.0
2019-11-15 11:00:00,53.63,53.63,53.61,53.63,52620.0,45.7367,45.7367,45.7196,45.7367,52620.0
2019-11-15 11:30:00,53.63,53.63,53.61,53.61,24855.0,45.7367,45.7367,45.7196,45.7196,24855.0
2019-11-15 12:00:00,53.61,53.63,53.61,53.63,30454.0,45.7196,45.7367,45.7196,45.7367,30454.0
2019-11-15 12:30:00,53.63,53.63,53.62,53.63,18458.0,45.7367,45.7367,45.7282,45.7367,18458.0
2019-11-15 13:00:00,53.62,53.63,53.62,53.62,19979.0,45.7282,45.7367,45.7282,45.7282,19979.0
2019-11-15 13:30:00,53.63,53.63,53.62,53.63,23837.0,45.7367,45.7367,45.7282,45.7367,23837.0
2019-11-15 14:00:00,53.63,53.63,53.61,53.62,41675.0,45.7367,45.7367,45.7196,45.7282,41675.0
2019-11-15 14:30:00,53.61,53.63,53.61,53.63,45446.0,45.7196,45.7367,45.7196,45.7367,45446.0
2019-11-15 15:00:00,53.63,53.63,53.62,53.63,58065.0,45.7367,45.7367,45.7282,45.7367,58065.0
2019-11-15 15:30:00,53.63,53.63,53.61,53.62,157237.0,45.7367,45.7367,45.7196,45.7282,157237.0
2019-11-18 09:30:00,53.62,53.67,53.61,53.64,1517698.0,45.7282,45.7708,45.7196,45.7452,1517698.0
2019-11-18 10:00:00,53.64,53.64,53.63,53.64,29909.0,45.7452,45.7452,45.7367,45.7452,29909.0
2019-11-18 10:30:00,53.63,53.66,53.63,53.64,50894.0,45.7367,45.7623,45.7367,45.7452,50894.0
2019-11-18 11:00:00,53.65,53.66,53.64,53.66,26537.0,45.7537,45.7623,45.7452,45.7623,26537.0
2019-11-18 11:30:00,53.66,53.66,53.65,53.66,20730.0,45.7623,45.7623,45.7537,45.7623,20730.0
2019-11-18 12:00:00,53.66,53.68,53.65,53.67,37832.0,45.7623,45.7793,45.7537,45.7708,37832.0
2019-11-18 12:30:00,53.67,53.67,53.64,53.65,30208.0,45.7708,45.7708,45.7452,45.7537,30208.0
2019-11-18 13:00:00,53.66,53.66,53.65,53.66,19341.0,45.7623,45.7623,45.7537,45.7623,19341.0
2019-11-18 13:30:00,53.66,53.66,53.65,53.66,21566.0,45.7623,45.7623,45.7537,45.7623,21566.0
2019-11-18 14:00:00,53.65,53.66,53.65,53.66,28110.0,45.7537,45.7623,45.7537,45.7623,28110.0
2019-11-18 14:30:00,53.66,53.66,53.64,53.65,32167.0,45.7623,45.7623,45.7452,45.7537,32167.0
2019-11-18 15:00:00,53.66,53.66,53.65,53.65,42755.0,45.7623,45.7623,45.7537,45.7537,42755.0
2019-11-18 15:30:00,53.66,53.66,53.65,53.65,57681.0,45.7623,45.7623,45.7537,45.7537,57681.0
2019-11-19 09:30:00,53.63,53.67,53.63,53.66,49496.0,45.7367,45.7708,45.7367,45.7623,49496.0
2019-11-19 10:00:00,53.65,53.66,53.64,53.65,27582.0,45.7537,45.7623,45.7452,45.7537,27582.0
2019-11-19 10:30:00,53.65,53.66,53.65,53.66,77756.0,45.7537,45.7623,45.7537,45.7623,77756.0
2019-11-19 11:00:00,53.66,53.66,53.65,53.65,41182.0,45.7623,45.7623,45.7537,45.7537,41182.0
2019-11-19 11:30:00,53.66,53.66,53.64,53.65,28195.0,45.7623,45.7623,45.7452,45.7537,28195.0
2019-11-19 12:00:00,53.65,53.66,53.64,53.65,20619.0,45.7537,45.7623,45.7452,45.7537,20619.0
2019-11-19 12:30:00,53.66,53.66,53.65,53.66,74752.0,45.7623,45.7623,45.7537,45.7623,74752.0
2019-11-19 13:00:00,53.65,53.66,53.65,53.65,66300.0,45.7537,45.7623,45.7537,45.7537,66300.0
2019-11-19 13:30:00,53.65,53.66,53.65,53.66,76698.0,45.7537,45.7623,45.7537,45.7623,76698.0
2019-11-19 14:00:00,53.66,53.67,53.65,53.67,174702.0,45.7623,45.7708,45.7537,45.7708,174702.0
2019-11-19 14:30:00,53.67,53.67,53.66,53.66,55247.0,45.7708,45.7708,45.7623,45.7623,55247.0
2019-11-19 15:00:00,53.66,53.67,53.66,53.66,104299.0,45.7623,45.7708,45.7623,45.7623,104299.0
2019-11-19 15:30:00,53.67,53.67,53.66,53.66,65876.0,45.7708,45.7708,45.7623,45.7623,65876.0
2019-11-20 09:30:00,53.69,53.69,53.67,53.69,44368.0,45.7879,45.7879,45.7708,45.7879,44368.0
2019-11-20 10:00:00,53.69,53.7,53.68,53.7,24806.0,45.7879,45.7964,45.7793,45.7964,24806.0
2019-11-20 10:30:00,53.7,53.7,53.68,53.7,31996.0,45.7964,45.7964,45.7793,45.7964,31996.0
2019-11-20 11:00:00,53.69,53.7,53.68,53.69,52653.0,45.7879,45.7964,45.7793,45.7879,52653.0
2019-11-20 11:30:00,53.68,53.69,53.67,53.68,31861.0,45.7793,45.7879,45.7708,45.7793,31861.0
2019-11-20 12:00:00,53.68,53.68,53.66,53.67,56241.0,45.7793,45.7793,45.7623,45.7708,56241.0
2019-11-20 12:30:00,53.68,53.69,53.66,53.69,36835.0,45.7793,45.7879,45.7623,45.7879,36835.0
2019-11-20 13:00:00,53.69,53.7,53.67,53.68,38845.0,45.7879,45.7964,45.7708,45.7793,38845.0
2019-11-20 13:30:00,53.68,53.69,53.67,53.68,55390.0,45.7793,45.7879,45.7708,45.7793,55390.0
2019-11-20 14:00:00,53.69,53.69,53.67,53.68,24172.0,45.7879,45.7879,45.7708,45.7793,24172.0
2019-11-20 14:30:00,53.69,53.69,53.67,53.69,19693.0,45.7879,45.7879,45.7708,45.7879,19693.0
2019-11-20 15:00:00,53.69,53.69,53.68,53.69,71020.0,45.7879,45.7879,45.7793,45.7879,71020.0
2019-11-20 15:30:00,53.69,53.69,53.68,53.69,69392.0,45.7879,45.7879,45.7793,45.7879,69392.0
2019-11-21 09:30:00,53.68,53.68,53.65,53.66,86771.0,45.7793,45.7793,45.7537,45.7623,86771.0
2019-11-21 10:00:00,53.66,53.67,53.64,53.66,21390.0,45.7623,45.7708,45.7452,45.7623,21390.0
2019-11-21 10:30:00,53.67,53.68,53.65,53.66,26834.0,45.7708,45.7793,45.7537,45.7623,26834.0
2019-11-21 11:00:00,53.66,53.67,53.65,53.65,44691.0,45.7623,45.7708,45.7537,45.7537,44691.0
2019-11-21 11:30:00,53.65,53.67,53.65,53.66,49715.0,45.7537,45.7708,45.7537,45.7623,49715.0
2019-11-21 12:00:00,53.66,53.67,53.65,53.66,18027.0,45.7623,45.7708,45.7537,45.7623,18027.0
2019-11-21 12:30:00,53.66,53.66,53.65,53.65,40336.0,45.7623,45.7623,45.7537,45.7537,40336.0
2019-11-21 13:00:00,53.65,53.66,53.65,53.66,17013.0,45.7537,45.7623,45.7537,45.7623,17013.0
2019-11-21 13:30:00,53.66,53.66,53.65,53.66,28639.0,45.7623,45.7623,45.7537,45.7623,28639.0
2019-11-21 14:00:00,53.66,53.66,53.65,53.66,30554.0,45.7623,45.7623,45.7537,45.7623,30554.0
2019-11-21 14:30:00,53.65,53.66,53.65,53.66,37029.0,45.7537,45.7623,45.7537,45.7623,37029.0
2019-11-21 15:00:00,53.65,53.66,53.64,53.65,92179.0,45.7537,45.7623,45.7452,45.7537,92179.0
2019-11-21 15:30:00,53.65,53.66,53.64,53.64,124151.0,45.7537,45.7623,45.7452,45.7452,124151.0
2019-11-22 09:30:00,53.67,53.67,53.65,53.65,83686.0,45.7708,45.7708,45.7537,45.7537,83686.0
2019-11-22 10:00:00,53.66,53.66,53.65,53.65,18248.0,45.7623,45.7623,45.7537,45.7537,18248.0
2019-11-22 10:30:00,53.66,53.66,53.65,53.66,19197.0,45.7623,45.7623,45.7537,45.7623,19197.0
2019-11-22 11:00:00,53.65,53.67,53.65,53.65,62859.0,45.7537,45.7708,45.7537,45.7537,62859.0
2019-11-22 11:30:00,53.65,53.66,53.65,53.66,27835.0,45.7537,45.7623,45.7537,45.7623,27835.0
2019-11-22 12:00:00,53.66,53.66,53.65,53.66,37293.0,45.7623,45.7623,45.7537,45.7623,37293.0
2019-11-22 12:30:00,53.66,53.66,53.64,53.64,21604.0,45.7623,45.7623,45.7452,45.7452,21604.0
2019-11-22 13:00:00,53.64,53.65,53.64,53.65,15515.0,45.7452,45.7537,45.7452,45.7537,15515.0
2019-11-22 13:30:00,53.65,53.65,53.64,53.64,44719.0,45.7537,45.7537,45.7452,45.7452,44719.0
2019-11-22 14:00:00,53.65,53.65,53.64,53.65,35790.0,45.7537,45.7537,45.7452,45.7537,35790.0
2019-11-22 14:30:00,53.65,53.65,53.64,53.64,35227.0,45.7537,45.7537,45.7452,45.7452,35227.0
2019-11-22 15:00:00,53.65,53.65,53.64,53.64,36111.0,45.7537,45.7537,45.7452,45.7452,36111.0
2019-11-22 15:30:00,53.65,53.66,53.64,53.66,182199.0,45.7537,45.7623,45.7452,45.7623,182199.0
2019-11-25 09:30:00,53.68,53.68,53.64,53.66,76641.0,45.7793,45.7793,45.7452,45.7623,76641.0
2019-11-25 10:00:00,53.66,53.68,53.64,53.66,1518560.0,45.7623,45.7793,45.7452,45.7623,1518560.0
2019-11-25 10:30:00,53.67,53.68,53.66,53.66,101991.0,45.7708,45.7793,45.7623,45.7623,101991.0
2019-11-25 11:00:00,53.67,53.68,53.66,53.68,27137.0,45.7708,45.7793,45.7623,45.7793,27137.0
2019-11-25 11:30:00,53.67,53.68,53.66,53.66,43530.0,45.7708,45.7793,45.7623,45.7623,43530.0
2019-11-25 12:00:00,53.67,53.67,53.66,53.66,32712.0,45.7708,45.7708,45.7623,45.7623,32712.0
2019-11-25 12:30:00,53.66,53.67,53.66,53.66,27604.0,45.7623,45.7708,45.7623,45.7623,27604.0
2019-11-25 13:00:00,53.67,53.67,53.66,53.67,25294.0,45.7708,45.7708,45.7623,45.7708,25294.0
2019-11-25 13:30:00,53.67,53.67,53.66,53.67,35417.0,45.7708,45.7708,45.7623,45.7708,35417.0
2019-11-25 14:00:00,53.67,53.67,53.66,53.67,20503.0,45.7708,45.7708,45.7623,45.7708,20503.0
2019-11-25 14:30:00,53.67,53.67,53.66,53.66,35547.0,45.7708,45.7708,45.7623,45.7623,35547.0
2019-11-25 15:00:00,53.66,53.67,53.65,53.66,73714.0,45.7623,45.7708,45.7537,45.7623,73714.0
2019-11-25 15:30:00,53.66,53.67,53.65,53.67,1321128.0,45.7623,45.7708,45.7537,45.7708,1321128.0
2019-11-26 09:30:00,53.71,53.72,53.69,53.7,32476.0,45.8049,45.8134,45.7879,45.7964,32476.0
2019-11-26 10:00:00,53.7,53.7,53.69,53.7,57570.0,45.7964,45.7964,45.7879,45.7964,57570.0
2019-11-26 10:30:00,53.7,53.7,53.69,53.7,24965.0,45.7964,45.7964,45.7879,45.7964,24965.0
2019-11-26 11:00:00,53.7,53.71,53.69,53.71,83396.0,45.7964,45.8049,45.7879,45.8049,83396.0
2019-11-26 11:30:00,53.71,53.71,53.69,53.7,25441.0,45.8049,45.8049,45.7879,45.7964,25441.0
2019-11-26 12:00:00,53.7,53.7,53.69,53.7,37324.0,45.7964,45.7964,45.7879,45.7964,37324.0
2019-11-26 12:30:00,53.7,53.71,53.69,53.71,102197.0,45.7964,45.8049,45.7879,45.8049,102197.0
2019-11-26 13:00:00,53.71,53.71,53.69,53.7,59602.0,45.8049,45.8049,45.7879,45.7964,59602.0
2019-11-26 13:30:00,53.69,53.71,53.69,53.7,34653.0,45.7879,45.8049,45.7879,45.7964,34653.0
2019-11-26 14:00:00,53.7,53.71,53.69,53.71,38545.0,45.7964,45.8049,45.7879,45.8049,38545.0
2019-11-26 14:30:00,53.71,53.71,53.69,53.7,65606.0,45.8049,45.8049,45.7879,45.7964,65606.0
2019-11-26 15:00:00,53.7,53.7,53.69,53.7,38963.0,45.7964,45.7964,45.7879,45.7964,38963.0
2019-11-26 15:30:00,53.7,53.71,53.69,53.71,112967.0,45.7964,45.8049,45.7879,45.8049,112967.0
2019-11-27 09:30:00,53.7,53.7,53.67,53.68,56685.0,45.7964,45.7964,45.7708,45.7793,56685.0
2019-11-27 10:00:00,53.68,53.69,53.68,53.68,22266.0,45.7793,45.7879,45.7793,45.7793,22266.0
2019-11-27 10:30:00,53.68,53.69,53.67,53.68,36620.0,45.7793,45.7879,45.7708,45.7793,36620.0
2019-11-27 11:00:00,53.67,53.68,53.67,53.68,36091.0,45.7708,45.7793,45.7708,45.7793,36091.0
2019-11-27 11:30:00,53.67,53.68,53.67,53.68,42067.0,45.7708,45.7793,45.7708,45.7793,42067.0
2019-11-27 12:00:00,53.68,53.69,53.67,53.69,41498.0,45.7793,45.7879,45.7708,45.7879,41498.0
2019-11-27 12:30:00,53.69,53.69,53.68,53.68,25236.0,45.7879,45.7879,45.7793,45.7793,25236.0
2019-11-27 13:00:00,53.69,53.69,53.67,53.69,64030.0,45.7879,45.7879,45.7708,45.7879,64030.0
2019-11-27 13:30:00,53.69,53.69,53.68,53.69,88516.0,45.7879,45.7879,45.7793,45.7879,88516.0
2019-11-27 14:00:00,53.69,53.69,53.68,53.69,32635.0,45.7879,45.7879,45.7793,45.7879,32635.0
2019-11-27 14:30:00,53.69,53.69,53.68,53.69,41297.0,45.7879,45.7879,45.7793,45.7879,41297.0
2019-11-27 15:00:00,53.69,53.69,53.68,53.68,54348.0,45.7879,45.7879,45.7793,45.7793,54348.0
2019-11-27 15:30:00,53.69,53.69,53.68,53.68,82261.0,45.7879,45.7879,45.7793,45.7793,82261.0
2019-11-29 09:30:00,53.69,53.69,53.67,53.68,1570426.0,45.7879,45.7879,45.7708,45.7793,1570426.0
2019-11-29 10:00:00,53.68,53.68,53.67,53.68,47880.0,45.7793,45.7793,45.7708,45.7793,47880.0
2019-11-29 10:30:00,53.68,53.68,53.67,53.68,106327.0,45.7793,45.7793,45.7708,45.7793,106327.0
2019-11-29 11:00:00,53.68,53.68,53.67,53.67,168546.0,45.7793,45.7793,45.7708,45.7708,168546.0
2019-11-29 11:30:00,53.68,53.68,53.67,53.68,63305.0,45.7793,45.7793,45.7708,45.7793,63305.0
2019-11-29 12:00:00,53.68,53.69,53.67,53.68,20267.0,45.7793,45.7879,45.7708,45.7793,20267.0
2019-11-29 12:30:00,53.69,53.69,53.68,53.69,41389.0,45.7879,45.7879,45.7793,45.7879,41389.0
2019-12-02 09:30:00,53.54,53.54,53.5,53.5,1445691.0,45.7752,45.7752,45.741,45.741,1445691.0
2019-12-02 10:00:00,53.51,53.53,53.5,53.5,39437.0,45.7496,45.7667,45.741,45.741,39437.0
2019-12-02 10:30:00,53.5,53.53,53.5,53.52,39172.0,45.741,45.7667,45.741,45.7581,39172.0
2019-12-02 11:00:00,53.52,53.53,53.51,53.53,23064.0,45.7581,45.7667,45.7496,45.7667,23064.0
2019-12-02 11:30:00,53.53,53.54,53.52,53.53,154974.0,45.7667,45.7752,45.7581,45.7667,154974.0
2019-12-02 12:00:00,53.54,53.54,53.52,53.52,73898.0,45.7752,45.7752,45.7581,45.7581,73898.0
2019-12-02 12:30:00,53.53,53.53,53.52,53.53,24211.0,45.7667,45.7667,45.7581,45.7667,24211.0
2019-12-02 13:00:00,53.53,53.53,53.52,53.53,26365.0,45.7667,45.7667,45.7581,45.7667,26365.0
2019-12-02 13:30:00,53.53,53.53,53.52,53.53,12869.0,45.7667,45.7667,45.7581,45.7667,12869.0
2019-12-02 14:00:00,53.53,53.53,53.52,53.53,30895.0,45.7667,45.7667,45.7581,45.7667,30895.0
2019-12-02 14:30:00,53.53,53.53,53.52,53.52,26157.0,45.7667,45.7667,45.7581,45.7581,26157.0
2019-12-02 15:00:00,53.52,53.54,53.52,53.52,62292.0,45.7581,45.7752,45.7581,45.7581,62292.0
2019-12-02 15:30:00,53.52,53.54,53.52,53.53,95361.0,45.7581,45.7752,45.7581,45.7667,95361.0
2019-12-03 09:30:00,53.62,53.64,53.59,53.63,33780.0,45.8436,45.8607,45.818,45.8522,33780.0
2019-12-03 10:00:00,53.63,53.64,53.62,53.63,28690.0,45.8522,45.8607,45.8436,45.8522,28690.0
2019-12-03 10:30:00,53.64,53.67,53.63,53.67,21773.0,45.8607,45.8864,45.8522,45.8864,21773.0
2019-12-03 11:00:00,53.67,53.67,53.66,53.66,25445.0,45.8864,45.8864,45.8778,45.8778,25445.0
2019-12-03 11:30:00,53.66,53.67,53.66,53.66,18499.0,45.8778,45.8864,45.8778,45.8778,18499.0
2019-12-03 12:00:00,53.67,53.67,53.66,53.66,36043.0,45.8864,45.8864,45.8778,45.8778,36043.0
2019-12-03 12:30:00,53.66,53.67,53.66,53.67,23992.0,45.8778,45.8864,45.8778,45.8864,23992.0
2019-12-03 13:00:00,53.66,53.67,53.66,53.67,50631.0,45.8778,45.8864,45.8778,45.8864,50631.0
2019-12-03 13:30:00,53.67,53.67,53.66,53.67,21910.0,45.8864,45.8864,45.8778,45.8864,21910.0
2019-12-03 14:00:00,53.67,53.67,53.66,53.66,25676.0,45.8864,45.8864,45.8778,45.8778,25676.0
2019-12-03 14:30:00,53.66,53.67,53.65,53.65,46964.0,45.8778,45.8864,45.8693,45.8693,46964.0
2019-12-03 15:00:00,53.65,53.66,53.65,53.66,63161.0,45.8693,45.8778,45.8693,45.8778,63161.0
2019-12-03 15:30:00,53.65,53.66,53.65,53.65,52662.0,45.8693,45.8778,45.8693,45.8693,52662.0
2019-12-04 09:30:00,53.64,53.66,53.63,53.64,103010.0,45.8607,45.8778,45.8522,45.8607,103010.0
2019-12-04 10:00:00,53.65,53.65,53.62,53.63,67996.0,45.8693,45.8693,45.8436,45.8522,67996.0
2019-12-04 10:30:00,53.63,53.63,53.61,53.61,33062.0,45.8522,45.8522,45.8351,45.8351,33062.0
2019-12-04 11:00:00,53.61,53.62,53.59,53.6,73871.0,45.8351,45.8436,45.818,45.8265,73871.0
2019-12-04 11:30:00,53.6,53.6,53.59,53.59,39819.0,45.8265,45.8265,45.818,45.818,39819.0
2019-12-04 12:00:00,53.59,53.6,53.59,53.6,45546.0,45.818,45.8265,45.818,45.8265,45546.0
2019-12-04 12:30:00,53.6,53.6,53.59,53.6,45931.0,45.8265,45.8265,45.818,45.8265,45931.0
2019-12-04 13:00:00,53.6,53.6,53.59,53.6,26598.0,45.8265,45.8265,45.818,45.8265,26598.0
2019-12-04 13:30:00,53.6,53.6,53.59,53.6,32815.0,45.8265,45.8265,45.818,45.8265,32815.0
2019-12-04 14:00:00,53.6,53.6,53.59,53.59,39204.0,45.8265,45.8265,45.818,45.818,39204.0
2019-12-04 14:30:00,53.59,53.6,53.59,53.6,86370.0,45.818,45.8265,45.818,45.8265,86370.0
2019-12-04 15:00:00,53.59,53.61,53.59,53.61,35448.0,45.818,45.8351,45.818,45.8351,35448.0
2019-12-04 15:30:00,53.61,53.62,53.6,53.62,103900.0,45.8351,45.8436,45.8265,45.8436,103900.0
2019-12-05 09:30:00,53.61,53.61,53.57,53.57,65261.0,45.8351,45.8351,45.8009,45.8009,65261.0
2019-12-05 10:00:00,53.57,53.58,53.57,53.58,30531.0,45.8009,45.8094,45.8009,45.8094,30531.0
2019-12-05 10:30:00,53.58,53.59,53.57,53.59,30386.0,45.8094,45.818,45.8009,45.818,30386.0
2019-12-05 11:00:00,53.59,53.59,53.57,53.59,24084.0,45.818,45.818,45.8009,45.818,24084.0
2019-12-05 11:30:00,53.59,53.6,53.58,53.6,67046.0,45.818,45.8265,45.8094,45.8265,67046.0
2019-12-05 12:00:00,53.59,53.61,53.59,53.61,60204.0,45.818,45.8351,45.818,45.8351,60204.0
2019-12-05 12:30:00,53.6,53.61,53.59,53.6,29444.0,45.8265,45.8351,45.818,45.8265,29444.0
2019-12-05 13:00:00,53.59,53.61,53.59,53.6,50755.0,45.818,45.8351,45.818,45.8265,50755.0
2019-12-05 13:30:00,53.6,53.6,53.59,53.6,51740.0,45.8265,45.8265,45.818,45.8265,51740.0
2019-12-05 14:00:00,53.6,53.6,53.59,53.59,62656.0,45.8265,45.8265,45.818,45.818,62656.0
2019-12-05 14:30:00,53.59,53.6,53.59,53.6,106308.0,45.818,45.8265,45.818,45.8265,106308.0
2019-12-05 15:00:00,53.6,53.6,53.59,53.6,88271.0,45.8265,45.8265,45.818,45.8265,88271.0
2019-12-05 15:30:00,53.6,53.6,53.59,53.59,113295.0,45.8265,45.8265,45.818,45.818,113295.0
2019-12-06 09:30:00,53.56,53.56,53.54,53.55,89311.0,45.7923,45.7923,45.7752,45.7838,89311.0
2019-12-06 10:00:00,53.54,53.57,53.54,53.56,42277.0,45.7752,45.8009,45.7752,45.7923,42277.0
2019-12-06 10:30:00,53.57,53.58,53.56,53.56,65889.0,45.8009,45.8094,45.7923,45.7923,65889.0
2019-12-06 11:00:00,53.57,53.57,53.55,53.56,11609.0,45.8009,45.8009,45.7838,45.7923,11609.0
2019-12-06 11:30:00,53.56,53.56,53.55,53.55,17651.0,45.7923,45.7923,45.7838,45.7838,17651.0
2019-12-06 12:00:00,53.55,53.57,53.55,53.57,58309.0,45.7838,45.8009,45.7838,45.8009,58309.0
2019-12-06 12:30:00,53.57,53.57,53.56,53.57,22770.0,45.8009,45.8009,45.7923,45.8009,22770.0
2019-12-06 13:00:00,53.57,53.57,53.56,53.56,36904.0,45.8009,45.8009,45.7923,45.7923,36904.0
2019-12-06 13:30:00,53.57,53.57,53.56,53.57,350929.0,45.8009,45.8009,45.7923,45.8009,350929.0
2019-12-06 14:00:00,53.57,53.57,53.56,53.57,21304.0,45.8009,45.8009,45.7923,45.8009,21304.0
2019-12-06 14:30:00,53.57,53.57,53.56,53.57,22749.0,45.8009,45.8009,45.7923,45.8009,22749.0
2019-12-06 15:00:00,53.57,53.57,53.56,53.57,40693.0,45.8009,45.8009,45.7923,45.8009,40693.0
2019-12-06 15:30:00,53.56,53.57,53.56,53.56,119262.0,45.7923,45.8009,45.7923,45.7923,119262.0
2019-12-09 09:30:00,53.61,53.62,53.58,53.58,33162.0,45.8351,45.8436,45.8094,45.8094,33162.0
2019-12-09 10:00:00,53.58,53.59,53.58,53.58,41322.0,45.8094,45.818,45.8094,45.8094,41322.0
2019-12-09 10:30:00,53.59,53.59,53.58,53.59,11048.0,45.818,45.818,45.8094,45.818,11048.0
2019-12-09 11:00:00,53.59,53.59,53.57,53.58,87127.0,45.818,45.818,45.8009,45.8094,87127.0
2019-12-09 11:30:00,53.58,53.58,53.57,53.58,45002.0,45.8094,45.8094,45.8009,45.8094,45002.0
2019-12-09 12:00:00,53.58,53.58,53.57,53.58,24887.0,45.8094,45.8094,45.8009,45.8094,24887.0
2019-12-09 12:30:00,53.58,53.58,53.57,53.58,13418.0,45.8094,45.8094,45.8009,45.8094,13418.0
2019-12-09 13:00:00,53.58,53.58,53.56,53.56,17443.0,45.8094,45.8094,45.7923,45.7923,17443.0
2019-12-09 13:30:00,53.57,53.57,53.56,53.57,21758.0,45.8009,45.8009,45.7923,45.8009,21758.0
2019-12-09 14:00:00,53.57,53.58,53.56,53.58,41379.0,45.8009,45.8094,45.7923,45.8094,41379.0
2019-12-09 14:30:00,53.58,53.58,53.56,53.56,112966.0,45.8094,45.8094,45.7923,45.7923,112966.0
2019-12-09 15:00:00,53.57,53.58,53.56,53.57,43093.0,45.8009,45.8094,45.7923,45.8009,43093.0
2019-12-09 15:30:00,53.58,53.59,53.57,53.58,213310.0,45.8094,45.818,45.8009,45.8094,213310.0
2019-12-10 09:30:00,53.58,53.58,53.55,53.55,67225.0,45.8094,45.8094,45.7838,45.7838,67225.0
2019-12-10 10:00:00,53.55,53.56,53.54,53.55,76151.0,45.7838,45.7923,45.7752,45.7838,76151.0
2019-12-10 10:30:00,53.55,53.56,53.54,53.56,53985.0,45.7838,45.7923,45.7752,45.7923,53985.0
2019-12-10 11:00:00,53.56,53.56,53.55,53.55,49819.0,45.7923,45.7923,45.7838,45.7838,49819.0
2019-12-10 11:30:00,53.55,53.56,53.55,53.55,68623.0,45.7838,45.7923,45.7838,45.7838,68623.0
2019-12-10 12:00:00,53.55,53.56,53.55,53.55,32948.0,45.7838,45.7923,45.7838,45.7838,32948.0
2019-12-10 12:30:00,53.56,53.56,53.55,53.56,42475.0,45.7923,45.7923,45.7838,45.7923,42475.0
2019-12-10 13:00:00,53.55,53.56,53.55,53.56,43084.0,45.7838,45.7923,45.7838,45.7923,43084.0
2019-12-10 13:30:00,53.56,53.56,53.55,53.56,16317.0,45.7923,45.7923,45.7838,45.7923,16317.0
2019-12-10 14:00:00,53.56,53.56,53.55,53.56,26143.0,45.7923,45.7923,45.7838,45.7923,26143.0
2019-12-10 14:30:00,53.56,53.56,53.55,53.56,35346.0,45.7923,45.7923,45.7838,45.7923,35346.0
2019-12-10 15:00:00,53.56,53.56,53.55,53.56,59926.0,45.7923,45.7923,45.7838,45.7923,59926.0
2019-12-10 15:30:00,53.56,53.56,53.55,53.56,53098.0,45.7923,45.7923,45.7838,45.7923,53098.0
2019-12-11 09:30:00,53.55,53.57,53.55,53.57,80377.0,45.7838,45.8009,45.7838,45.8009,80377.0
2019-12-11 10:00:00,53.57,53.57,53.56,53.56,21711.0,45.8009,45.8009,45.7923,45.7923,21711.0
2019-12-11 10:30:00,53.57,53.57,53.56,53.57,30994.0,45.8009,45.8009,45.7923,45.8009,30994.0
2019-12-11 11:00:00,53.57,53.6,53.56,53.59,344787.0,45.8009,45.8265,45.7923,45.818,344787.0
2019-12-11 11:30:00,53.59,53.59,53.58,53.59,23371.0,45.818,45.818,45.8094,45.818,23371.0
2019-12-11 12:00:00,53.58,53.59,53.58,53.59,25626.0,45.8094,45.818,45.8094,45.818,25626.0
2019-12-11 12:30:00,53.59,53.59,53.58,53.59,24385.0,45.818,45.818,45.8094,45.818,24385.0
2019-12-11 13:00:00,53.59,53.59,53.58,53.59,18461.0,45.818,45.818,45.8094,45.818,18461.0
2019-12-11 13:30:00,53.59,53.59,53.58,53.59,18431.0,45.818,45.818,45.8094,45.818,18431.0
2019-12-11 14:00:00,53.59,53.61,53.58,53.59,72805.0,45.818,45.8351,45.8094,45.818,72805.0
2019-12-11 14:30:00,53.59,53.62,53.57,53.62,30614.0,45.818,45.8436,45.8009,45.8436,30614.0
2019-12-11 15:00:00,53.62,53.63,53.61,53.63,41570.0,45.8436,45.8522,45.8351,45.8522,41570.0
2019-12-11 15:30:00,53.62,53.63,53.61,53.61,85881.0,45.8436,45.8522,45.8351,45.8351,85881.0
2019-12-12 09:30:00,53.64,53.64,53.58,53.59,89552.0,45.8607,45.8607,45.8094,45.818,89552.0
2019-12-12 10:00:00,53.58,53.59,53.54,53.55,137885.0,45.8094,45.818,45.7752,45.7838,137885.0
2019-12-12 10:30:00,53.56,53.57,53.55,53.55,47604.0,45.7923,45.8009,45.7838,45.7838,47604.0
2019-12-12 11:00:00,53.56,53.56,53.54,53.55,42890.0,45.7923,45.7923,45.7752,45.7838,42890.0
2019-12-12 11:30:00,53.55,53.55,53.54,53.55,34556.0,45.7838,45.7838,45.7752,45.7838,34556.0
2019-12-12 12:00:00,53.55,53.55,53.54,53.55,29396.0,45.7838,45.7838,45.7752,45.7838,29396.0
2019-12-12 12:30:00,53.55,53.55,53.53,53.53,38586.0,45.7838,45.7838,45.7667,45.7667,38586.0
2019-12-12 13:00:00,53.54,53.55,53.53,53.54,44763.0,45.7752,45.7838,45.7667,45.7752,44763.0
2019-12-12 13:30:00,53.55,53.55,53.54,53.55,56446.0,45.7838,45.7838,45.7752,45.7838,56446.0
2019-12-12 14:00:00,53.55,53.55,53.54,53.55,71485.0,45.7838,45.7838,45.7752,45.7838,71485.0
2019-12-12 14:30:00,53.55,53.55,53.52,53.54,104438.0,45.7838,45.7838,45.7581,45.7752,104438.0
2019-12-12 15:00:00,53.54,53.55,53.53,53.55,50432.0,45.7752,45.7838,45.7667,45.7838,50432.0
2019-12-12 15:30:00,53.55,53.55,53.54,53.54,101444.0,45.7838,45.7838,45.7752,45.7752,101444.0
2019-12-13 09:30:00,53.63,53.63,53.6,53.62,17294.0,45.8522,45.8522,45.8265,45.8436,17294.0
2019-12-13 10:00:00,53.61,53.62,53.57,53.6,89471.0,45.8351,45.8436,45.8009,45.8265,89471.0
2019-12-13 10:30:00,53.6,53.63,53.6,53.63,376522.0,45.8265,45.8522,45.8265,45.8522,376522.0
2019-12-13 11:00:00,53.63,53.64,53.62,53.64,585543.0,45.8522,45.8607,45.8436,45.8607,585543.0
2019-12-13 11:30:00,53.64,53.64,53.63,53.64,506361.0,45.8607,45.8607,45.8522,45.8607,506361.0
2019-12-13 12:00:00,53.64,53.64,53.63,53.64,30691.0,45.8607,45.8607,45.8522,45.8607,30691.0
2019-12-13 12:30:00,53.64,53.64,53.63,53.64,60607.0,45.8607,45.8607,45.8522,45.8607,60607.0
2019-12-13 13:00:00,53.63,53.64,53.63,53.64,20505.0,45.8522,45.8607,45.8522,45.8607,20505.0
2019-12-13 13:30:00,53.64,53.64,53.63,53.64,39024.0,45.8607,45.8607,45.8522,45.8607,39024.0
2019-12-13 14:00:00,53.64,53.64,53.63,53.64,83494.0,45.8607,45.8607,45.8522,45.8607,83494.0
2019-12-13 14:30:00,53.64,53.64,53.63,53.64,70281.0,45.8607,45.8607,45.8522,45.8607,70281.0
2019-12-13 15:00:00,53.64,53.64,53.63,53.63,50352.0,45.8607,45.8607,45.8522,45.8522,50352.0
2019-12-13 15:30:00,53.64,53.64,53.63,53.64,80107.0,45.8607,45.8607,45.8522,45.8607,80107.0
2019-12-16 09:30:00,53.63,53.64,53.6,53.61,73356.0,45.8522,45.8607,45.8265,45.8351,73356.0
2019-12-16 10:00:00,53.61,53.61,53.58,53.58,137627.0,45.8351,45.8351,45.8094,45.8094,137627.0
2019-12-16 10:30:00,53.59,53.6,53.58,53.6,191378.0,45.818,45.8265,45.8094,45.8265,191378.0
2019-12-16 11:00:00,53.59,53.6,53.58,53.59,58651.0,45.818,45.8265,45.8094,45.818,58651.0
2019-12-16 11:30:00,53.59,53.6,53.58,53.6,42885.0,45.818,45.8265,45.8094,45.8265,42885.0
2019-12-16 12:00:00,53.6,53.6,53.59,53.59,38438.0,45.8265,45.8265,45.818,45.818,38438.0
2019-12-16 12:30:00,53.6,53.6,53.58,53.6,164278.0,45.8265,45.8265,45.8094,45.8265,164278.0
2019-12-16 13:00:00,53.6,53.6,53.59,53.59,23671.0,45.8265,45.8265,45.818,45.818,23671.0
2019-12-16 13:30:00,53.6,53.6,53.59,53.6,305898.0,45.8265,45.8265,45.818,45.8265,305898.0
2019-12-16 14:00:00,53.6,53.6,53.59,53.6,56562.0,45.8265,45.8265,45.818,45.8265,56562.0
2019-12-16 14:30:00,53.6,53.6,53.59,53.6,68670.0,45.8265,45.8265,45.818,45.8265,68670.0
2019-12-16 15:00:00,53.6,53.6,53.59,53.59,80596.0,45.8265,45.8265,45.818,45.818,80596.0
2019-12-16 15:30:00,53.6,53.6,53.59,53.6,115767.0,45.8265,45.8265,45.818,45.8265,115767.0
2019-12-17 09:30:00,53.64,53.64,53.59,53.63,39922.0,45.8607,45.8607,45.818,45.8522,39922.0
2019-12-17 10:00:00,53.63,53.63,53.62,53.63,26650.0,45.8522,45.8522,45.8436,45.8522,26650.0
2019-12-17 10:30:00,53.63,53.63,53.61,53.62,67072.0,45.8522,45.8522,45.8351,45.8436,67072.0
2019-12-17 11:00:00,53.62,53.62,53.61,53.62,20679.0,45.8436,45.8436,45.8351,45.8436,20679.0
2019-12-17 11:30:00,53.62,53.62,53.61,53.62,37641.0,45.8436,45.8436,45.8351,45.8436,37641.0
2019-12-17 12:00:00,53.62,53.62,53.61,53.62,24030.0,45.8436,45.8436,45.8351,45.8436,24030.0
2019-12-17 12:30:00,53.62,53.62,53.61,53.62,40297.0,45.8436,45.8436,45.8351,45.8436,40297.0
2019-12-17 13:00:00,53.62,53.62,53.61,53.61,14169.0,45.8436,45.8436,45.8351,45.8351,14169.0
2019-12-17 13:30:00,53.61,53.62,53.61,53.62,56411.0,45.8351,45.8436,45.8351,45.8436,56411.0
2019-12-17 14:00:00,53.61,53.62,53.6,53.61,249906.0,45.8351,45.8436,45.8265,45.8351,249906.0
2019-12-17 14:30:00,53.61,53.61,53.59,53.59,542123.0,45.8351,45.8351,45.818,45.818,542123.0
2019-12-17 15:00:00,53.6,53.6,53.59,53.6,593161.0,45.8265,45.8265,45.818,45.8265,593161.0
2019-12-17 15:30:00,53.6,53.61,53.59,53.61,1857233.0,45.8265,45.8351,45.818,45.8351,1857233.0
2019-12-18 09:30:00,53.6,53.62,53.59,53.6,37820.0,45.8265,45.8436,45.818,45.8265,37820.0
2019-12-18 10:00:00,53.6,53.61,53.59,53.61,99342.0,45.8265,45.8351,45.818,45.8351,99342.0
2019-12-18 10:30:00,53.61,53.61,53.6,53.61,418173.0,45.8351,45.8351,45.8265,45.8351,418173.0
2019-12-18 11:00:00,53.6,53.6,53.59,53.59,122334.0,45.8265,45.8265,45.818,45.818,122334.0
2019-12-18 11:30:00,53.6,53.6,53.59,53.6,51424.0,45.8265,45.8265,45.818,45.8265,51424.0
2019-12-18 12:00:00,53.6,53.62,53.59,53.62,190748.0,45.8265,45.8436,45.818,45.8436,190748.0
2019-12-18 12:30:00,53.62,53.62,53.61,53.62,154584.0,45.8436,45.8436,45.8351,45.8436,154584.0
2019-12-18 13:00:00,53.62,53.62,53.61,53.62,64957.0,45.8436,45.8436,45.8351,45.8436,64957.0
2019-12-18 13:30:00,53.62,53.62,53.61,53.62,197914.0,45.8436,45.8436,45.8351,45.8436,197914.0
2019-12-18 14:00:00,53.62,53.62,53.61,53.62,38280.0,45.8436,45.8436,45.8351,45.8436,38280.0
2019-12-18 14:30:00,53.62,53.62,53.61,53.61,48870.0,45.8436,45.8436,45.8351,45.8351,48870.0
2019-12-18 15:00:00,53.62,53.63,53.61,53.61,671033.0,45.8436,45.8522,45.8351,45.8351,671033.0
2019-12-18 15:30:00,53.62,53.63,53.6,53.6,363342.0,45.8436,45.8522,45.8265,45.8265,363342.0
2019-12-19 09:30:00,53.48,53.5,53.47,53.47,863487.0,45.8381,45.8552,45.8295,45.8295,863487.0
2019-12-19 10:00:00,53.48,53.48,53.47,53.48,61344.0,45.8381,45.8381,45.8295,45.8381,61344.0
2019-12-19 10:30:00,53.48,53.5,53.47,53.49,687612.0,45.8381,45.8552,45.8295,45.8466,687612.0
2019-12-19 11:00:00,53.49,53.5,53.48,53.5,71183.0,45.8466,45.8552,45.8381,45.8552,71183.0
2019-12-19 11:30:00,53.5,53.51,53.49,53.5,1047098.0,45.8552,45.8638,45.8466,45.8552,1047098.0
2019-12-19 12:00:00,53.51,53.52,53.5,53.52,49954.0,45.8638,45.8723,45.8552,45.8723,49954.0
2019-12-19 12:30:00,53.52,53.52,53.51,53.52,123342.0,45.8723,45.8723,45.8638,45.8723,123342.0
2019-12-19 13:00:00,53.52,53.52,53.51,53.52,45966.0,45.8723,45.8723,45.8638,45.8723,45966.0
2019-12-19 13:30:00,53.52,53.53,53.51,53.52,66965.0,45.8723,45.8809,45.8638,45.8723,66965.0
2019-12-19 14:00:00,53.52,53.53,53.51,53.52,118153.0,45.8723,45.8809,45.8638,45.8723,118153.0
2019-12-19 14:30:00,53.52,53.53,53.51,53.52,101330.0,45.8723,45.8809,45.8638,45.8723,101330.0
2019-12-19 15:00:00,53.52,53.52,53.51,53.52,67125.0,45.8723,45.8723,45.8638,45.8723,67125.0
2019-12-19 15:30:00,53.52,53.52,53.49,53.49,248917.0,45.8723,45.8723,45.8466,45.8466,248917.0
2019-12-20 09:30:00,53.5,53.5,53.47,53.48,137283.0,45.8552,45.8552,45.8295,45.8381,137283.0
2019-12-20 10:00:00,53.49,53.51,53.48,53.5,26508.0,45.8466,45.8638,45.8381,45.8552,26508.0
2019-12-20 10:30:00,53.5,53.51,53.49,53.5,105852.0,45.8552,45.8638,45.8466,45.8552,105852.0
2019-12-20 11:00:00,53.5,53.51,53.49,53.51,74396.0,45.8552,45.8638,45.8466,45.8638,74396.0
2019-12-20 11:30:00,53.51,53.51,53.5,53.51,82527.0,45.8638,45.8638,45.8552,45.8638,82527.0
2019-12-20 12:00:00,53.51,53.51,53.5,53.51,169119.0,45.8638,45.8638,45.8552,45.8638,169119.0
2019-12-20 12:30:00,53.51,53.52,53.5,53.51,32885.0,45.8638,45.8723,45.8552,45.8638,32885.0
2019-12-20 13:00:00,53.51,53.52,53.51,53.51,44124.0,45.8638,45.8723,45.8638,45.8638,44124.0
2019-12-20 13:30:00,53.52,53.52,53.51,53.52,51912.0,45.8723,45.8723,45.8638,45.8723,51912.0
2019-12-20 14:00:00,53.52,53.53,53.51,53.52,284192.0,45.8723,45.8809,45.8638,45.8723,284192.0
2019-12-20 14:30:00,53.51,53.52,53.51,53.52,65910.0,45.8638,45.8723,45.8638,45.8723,65910.0
2019-12-20 15:00:00,53.52,53.52,53.51,53.51,91981.0,45.8723,45.8723,45.8638,45.8638,91981.0
2019-12-20 15:30:00,53.51,53.52,53.51,53.51,121210.0,45.8638,45.8723,45.8638,45.8638,121210.0
2019-12-23 09:30:00,53.51,53.52,53.5,53.51,71821.0,45.8638,45.8723,45.8552,45.8638,71821.0
2019-12-23 10:00:00,53.51,53.52,53.5,53.51,56051.0,45.8638,45.8723,45.8552,45.8638,56051.0
2019-12-23 10:30:00,53.51,53.51,53.49,53.5,110838.0,45.8638,45.8638,45.8466,45.8552,110838.0
2019-12-23 11:00:00,53.5,53.5,53.48,53.48,31859.0,45.8552,45.8552,45.8381,45.8381,31859.0
2019-12-23 11:30:00,53.49,53.49,53.48,53.48,18808.0,45.8466,45.8466,45.8381,45.8381,18808.0
2019-12-23 12:00:00,53.48,53.49,53.48,53.48,56127.0,45.8381,45.8466,45.8381,45.8381,56127.0
2019-12-23 12:30:00,53.49,53.49,53.48,53.48,59365.0,45.8466,45.8466,45.8381,45.8381,59365.0
2019-12-23 13:00:00,53.48,53.49,53.48,53.48,64154.0,45.8381,45.8466,45.8381,45.8381,64154.0
2019-12-23 13:30:00,53.48,53.49,53.47,53.48,132640.0,45.8381,45.8466,45.8295,45.8381,132640.0
2019-12-23 14:00:00,53.48,53.48,53.47,53.48,46173.0,45.8381,45.8381,45.8295,45.8381,46173.0
2019-12-23 14:30:00,53.48,53.49,53.47,53.47,171414.0,45.8381,45.8466,45.8295,45.8295,171414.0
2019-12-23 15:00:00,53.48,53.48,53.47,53.48,79140.0,45.8381,45.8381,45.8295,45.8381,79140.0
2019-12-23 15:30:00,53.48,53.49,53.47,53.48,151793.0,45.8381,45.8466,45.8295,45.8381,151793.0
2019-12-24 09:30:00,53.49,53.49,53.47,53.47,68674.0,45.8466,45.8466,45.8295,45.8295,68674.0
2019-12-24 10:00:00,53.47,53.53,53.47,53.51,51805.0,45.8295,45.8809,45.8295,45.8638,51805.0
2019-12-24 10:30:00,53.52,53.53,53.51,53.53,37385.0,45.8723,45.8809,45.8638,45.8809,37385.0
2019-12-24 11:00:00,53.53,53.53,53.52,53.53,93288.0,45.8809,45.8809,45.8723,45.8809,93288.0
2019-12-24 11:30:00,53.53,53.54,53.52,53.54,124828.0,45.8809,45.8895,45.8723,45.8895,124828.0
2019-12-24 12:00:00,53.54,53.54,53.53,53.54,71458.0,45.8895,45.8895,45.8809,45.8895,71458.0
2019-12-24 12:30:00,53.54,53.54,53.53,53.54,77648.0,45.8895,45.8895,45.8809,45.8895,77648.0
2019-12-26 09:30:00,53.54,53.56,53.52,53.55,80430.0,45.8895,45.9066,45.8723,45.8981,80430.0
2019-12-26 10:00:00,53.55,53.56,53.55,53.55,20933.0,45.8981,45.9066,45.8981,45.8981,20933.0
2019-12-26 10:30:00,53.54,53.55,53.54,53.54,33941.0,45.8895,45.8981,45.8895,45.8895,33941.0
2019-12-26 11:00:00,53.55,53.55,53.54,53.55,20723.0,45.8981,45.8981,45.8895,45.8981,20723.0
2019-12-26 11:30:00,53.55,53.55,53.53,53.54,23772.0,45.8981,45.8981,45.8809,45.8895,23772.0
2019-12-26 12:00:00,53.54,53.54,53.53,53.54,55424.0,45.8895,45.8895,45.8809,45.8895,55424.0
2019-12-26 12:30:00,53.54,53.54,53.53,53.54,12847.0,45.8895,45.8895,45.8809,45.8895,12847.0
2019-12-26 13:00:00,53.54,53.55,53.53,53.54,104810.0,45.8895,45.8981,45.8809,45.8895,104810.0
2019-12-26 13:30:00,53.55,53.55,53.54,53.54,55796.0,45.8981,45.8981,45.8895,45.8895,55796.0
2019-12-26 14:00:00,53.55,53.55,53.54,53.55,46253.0,45.8981,45.8981,45.8895,45.8981,46253.0
2019-12-26 14:30:00,53.55,53.55,53.54,53.55,32051.0,45.8981,45.8981,45.8895,45.8981,32051.0
2019-12-26 15:00:00,53.54,53.55,53.54,53.55,57861.0,45.8895,45.8981,45.8895,45.8981,57861.0
2019-12-26 15:30:00,53.55,53.55,53.53,53.54,83389.0,45.8981,45.8981,45.8809,45.8895,83389.0
2019-12-27 09:30:00,53.6,53.61,53.57,53.61,881097.0,45.9409,45.9495,45.9152,45.9495,881097.0
2019-12-27 10:00:00,53.61,53.62,53.6,53.62,81329.0,45.9495,45.9581,45.9409,45.9581,81329.0
2019-12-27 10:30:00,53.62,53.62,53.61,53.62,135923.0,45.9581,45.9581,45.9495,45.9581,135923.0
2019-12-27 11:00:00,53.62,53.63,53.61,53.63,839690.0,45.9581,45.9666,45.9495,45.9666,839690.0
2019-12-27 11:30:00,53.62,53.63,53.62,53.63,134298.0,45.9581,45.9666,45.9581,45.9666,134298.0
2019-12-27 12:00:00,53.63,53.64,53.62,53.63,359389.0,45.9666,45.9752,45.9581,45.9666,359389.0
2019-12-27 12:30:00,53.63,53.64,53.62,53.63,33237.0,45.9666,45.9752,45.9581,45.9666,33237.0
2019-12-27 13:00:00,53.64,53.64,53.63,53.64,65538.0,45.9752,45.9752,45.9666,45.9752,65538.0
2019-12-27 13:30:00,53.64,53.64,53.63,53.64,46503.0,45.9752,45.9752,45.9666,45.9752,46503.0
2019-12-27 14:00:00,53.64,53.65,53.63,53.65,131442.0,45.9752,45.9838,45.9666,45.9838,131442.0
2019-12-27 14:30:00,53.65,53.65,53.63,53.64,113403.0,45.9838,45.9838,45.9666,45.9752,113403.0
2019-12-27 15:00:00,53.64,53.65,53.63,53.65,106133.0,45.9752,45.9838,45.9666,45.9838,106133.0
2019-12-27 15:30:00,53.65,53.65,53.62,53.63,339507.0,45.9838,45.9838,45.9581,45.9666,339507.0
2019-12-30 09:30:00,53.58,53.62,53.58,53.61,65952.0,45.9238,45.9581,45.9238,45.9495,65952.0
2019-12-30 10:00:00,53.61,53.62,53.6,53.62,56644.0,45.9495,45.9581,45.9409,45.9581,56644.0
2019-12-30 10:30:00,53.62,53.62,53.61,53.62,145556.0,45.9581,45.9581,45.9495,45.9581,145556.0
2019-12-30 11:00:00,53.61,53.62,53.61,53.62,88421.0,45.9495,45.9581,45.9495,45.9581,88421.0
2019-12-30 11:30:00,53.62,53.63,53.61,53.61,103295.0,45.9581,45.9666,45.9495,45.9495,103295.0
2019-12-30 12:00:00,53.62,53.62,53.61,53.62,34805.0,45.9581,45.9581,45.9495,45.9581,34805.0
2019-12-30 12:30:00,53.62,53.62,53.61,53.62,95541.0,45.9581,45.9581,45.9495,45.9581,95541.0
2019-12-30 13:00:00,53.62,53.64,53.61,53.64,126666.0,45.9581,45.9752,45.9495,45.9752,126666.0
2019-12-30 13:30:00,53.64,53.64,53.63,53.63,44785.0,45.9752,45.9752,45.9666,45.9666,44785.0
2019-12-30 14:00:00,53.64,53.64,53.63,53.64,96887.0,45.9752,45.9752,45.9666,45.9752,96887.0
2019-12-30 14:30:00,53.64,53.65,53.63,53.64,39164.0,45.9752,45.9838,45.9666,45.9752,39164.0
2019-12-30 15:00:00,53.65,53.65,53.64,53.65,44045.0,45.9838,45.9838,45.9752,45.9838,44045.0
2019-12-30 15:30:00,53.65,53.67,53.64,53.66,89175.0,45.9838,46.0009,45.9752,45.9923,89175.0
2019-12-31 09:30:00,53.63,53.67,53.61,53.65,177292.0,45.9666,46.0009,45.9495,45.9838,177292.0
2019-12-31 10:00:00,53.65,53.66,53.63,53.65,67510.0,45.9838,45.9923,45.9666,45.9838,67510.0
2019-12-31 10:30:00,53.66,53.67,53.65,53.66,57461.0,45.9923,46.0009,45.9838,45.9923,57461.0
2019-12-31 11:00:00,53.66,53.68,53.66,53.68,49313.0,45.9923,46.0095,45.9923,46.0095,49313.0
2019-12-31 11:30:00,53.67,53.68,53.67,53.68,47491.0,46.0009,46.0095,46.0009,46.0095,47491.0
2019-12-31 12:00:00,53.68,53.68,53.67,53.67,38048.0,46.0095,46.0095,46.0009,46.0009,38048.0
2019-12-31 12:30:00,53.67,53.68,53.67,53.68,56705.0,46.0009,46.0095,46.0009,46.0095,56705.0
2019-12-31 13:00:00,53.68,53.68,53.66,53.66,47258.0,46.0095,46.0095,45.9923,45.9923,47258.0
2019-12-31 13:30:00,53.66,53.67,53.65,53.65,69975.0,45.9923,46.0009,45.9838,45.9838,69975.0
2019-12-31 14:00:00,53.66,53.66,53.65,53.65,42632.0,45.9923,45.9923,45.9838,45.9838,42632.0
2019-12-31 14:30:00,53.65,53.66,53.64,53.64,101227.0,45.9838,45.9923,45.9752,45.9752,101227.0
2019-12-31 15:00:00,53.64,53.65,53.62,53.63,136910.0,45.9752,45.9838,45.9581,45.9666,136910.0
2019-12-31 15:30:00,53.62,53.63,53.61,53.61,232452.0,45.9581,45.9666,45.9495,45.9495,232452.0
2020-01-02 09:30:00,53.65,53.69,53.65,53.68,57868.0,45.9838,46.0181,45.9838,46.0095,57868.0
2020-01-02 10:00:00,53.69,53.69,53.68,53.68,32901.0,46.0181,46.0181,46.0095,46.0095,32901.0
2020-01-02 10:30:00,53.69,53.7,53.67,53.68,46490.0,46.0181,46.0266,46.0009,46.0095,46490.0
2020-01-02 11:00:00,53.68,53.68,53.65,53.66,25204.0,46.0095,46.0095,45.9838,45.9923,25204.0
2020-01-02 11:30:00,53.66,53.66,53.65,53.66,39363.0,45.9923,45.9923,45.9838,45.9923,39363.0
2020-01-02 12:00:00,53.66,53.66,53.65,53.66,39366.0,45.9923,45.9923,45.9838,45.9923,39366.0
2020-01-02 12:30:00,53.66,53.66,53.65,53.66,74092.0,45.9923,45.9923,45.9838,45.9923,74092.0
2020-01-02 13:00:00,53.66,53.66,53.65,53.66,26489.0,45.9923,45.9923,45.9838,45.9923,26489.0
2020-01-02 13:30:00,53.66,53.66,53.65,53.66,37352.0,45.9923,45.9923,45.9838,45.9923,37352.0
2020-01-02 14:00:00,53.66,53.66,53.65,53.66,91982.0,45.9923,45.9923,45.9838,45.9923,91982.0
2020-01-02 14:30:00,53.66,53.66,53.65,53.66,42631.0,45.9923,45.9923,45.9838,45.9923,42631.0
2020-01-02 15:00:00,53.66,53.67,53.65,53.67,73097.0,45.9923,46.0009,45.9838,46.0009,73097.0
2020-01-02 15:30:00,53.66,53.67,53.64,53.66,326505.0,45.9923,46.0009,45.9752,45.9923,326505.0
2020-01-03 09:30:00,53.7,53.7,53.66,53.68,729429.0,46.0266,46.0266,45.9923,46.0095,729429.0
2020-01-03 10:00:00,53.69,53.71,53.68,53.7,103268.0,46.0181,46.0352,46.0095,46.0266,103268.0
2020-01-03 10:30:00,53.7,53.71,53.69,53.71,29547.0,46.0266,46.0352,46.0181,46.0352,29547.0
2020-01-03 11:00:00,53.71,53.72,53.7,53.72,40704.0,46.0352,46.0438,46.0266,46.0438,40704.0
2020-01-03 11:30:00,53.72,53.73,53.71,53.72,91781.0,46.0438,46.0523,46.0352,46.0438,91781.0
2020-01-03 12:00:00,53.73,53.73,53.71,53.72,74230.0,46.0523,46.0523,46.0352,46.0438,74230.0
2020-01-03 12:30:00,53.72,53.73,53.71,53.73,69578.0,46.0438,46.0523,46.0352,46.0523,69578.0
2020-01-03 13:00:00,53.73,53.73,53.72,53.72,35493.0,46.0523,46.0523,46.0438,46.0438,35493.0
2020-01-03 13:30:00,53.73,53.73,53.72,53.73,46439.0,46.0523,46.0523,46.0438,46.0523,46439.0
2020-01-03 14:00:00,53.73,53.74,53.72,53.74,61812.0,46.0523,46.0609,46.0438,46.0609,61812.0
2020-01-03 14:30:00,53.73,53.74,53.73,53.73,69614.0,46.0523,46.0609,46.0523,46.0523,69614.0
2020-01-03 15:00:00,53.73,53.74,53.73,53.74,70135.0,46.0523,46.0609,46.0523,46.0609,70135.0
2020-01-03 15:30:00,53.73,53.74,53.73,53.73,132430.0,46.0523,46.0609,46.0523,46.0523,132430.0
2020-01-06 09:30:00,53.73,53.73,53.7,53.72,139571.0,46.0523,46.0523,46.0266,46.0438,139571.0
2020-01-06 10:00:00,53.72,53.73,53.72,53.73,236639.0,46.0438,46.0523,46.0438,46.0523,236639.0
2020-01-06 10:30:00,53.72,53.73,53.71,53.72,79146.0,46.0438,46.0523,46.0352,46.0438,79146.0
2020-01-06 11:00:00,53.71,53.72,53.7,53.71,237208.0,46.0352,46.0438,46.0266,46.0352,237208.0
2020-01-06 11:30:00,53.7,53.71,53.7,53.71,94440.0,46.0266,46.0352,46.0266,46.0352,94440.0
2020-01-06 12:00:00,53.71,53.72,53.7,53.72,37534.0,46.0352,46.0438,46.0266,46.0438,37534.0
2020-01-06 12:30:00,53.71,53.72,53.7,53.72,297342.0,46.0352,46.0438,46.0266,46.0438,297342.0
2020-01-06 13:00:00,53.72,53.72,53.71,53.72,119661.0,46.0438,46.0438,46.0352,46.0438,119661.0
2020-01-06 13:30:00,53.72,53.72,53.71,53.72,51113.0,46.0438,46.0438,46.0352,46.0438,51113.0
2020-01-06 14:00:00,53.72,53.72,53.71,53.71,60517.0,46.0438,46.0438,46.0352,46.0352,60517.0
2020-01-06 14:30:00,53.72,53.72,53.71,53.72,44587.0,46.0438,46.0438,46.0352,46.0438,44587.0
2020-01-06 15:00:00,53.72,53.72,53.71,53.72,127068.0,46.0438,46.0438,46.0352,46.0438,127068.0
2020-01-06 15:30:00,53.72,53.73,53.71,53.72,168312.0,46.0438,46.0523,46.0352,46.0438,168312.0
2020-01-07 09:30:00,53.7,53.72,53.68,53.72,114689.0,46.0266,46.0438,46.0095,46.0438,114689.0
2020-01-07 10:00:00,53.71,53.71,53.69,53.71,71884.0,46.0352,46.0352,46.0181,46.0352,71884.0
2020-01-07 10:30:00,53.71,53.71,53.7,53.7,19517.0,46.0352,46.0352,46.0266,46.0266,19517.0
2020-01-07 11:00:00,53.71,53.71,53.7,53.71,70944.0,46.0352,46.0352,46.0266,46.0352,70944.0
2020-01-07 11:30:00,53.71,53.71,53.7,53.71,37929.0,46.0352,46.0352,46.0266,46.0352,37929.0
2020-01-07 12:00:00,53.71,53.71,53.7,53.71,37754.0,46.0352,46.0352,46.0266,46.0352,37754.0
2020-01-07 12:30:00,53.7,53.72,53.7,53.71,53895.0,46.0266,46.0438,46.0266,46.0352,53895.0
2020-01-07 13:00:00,53.72,53.72,53.71,53.71,66871.0,46.0438,46.0438,46.0352,46.0352,66871.0
2020-01-07 13:30:00,53.71,53.72,53.71,53.71,59760.0,46.0352,46.0438,46.0352,46.0352,59760.0
2020-01-07 14:00:00,53.72,53.72,53.71,53.72,46039.0,46.0438,46.0438,46.0352,46.0438,46039.0
2020-01-07 14:30:00,53.72,53.72,53.71,53.71,66920.0,46.0438,46.0438,46.0352,46.0352,66920.0
2020-01-07 15:00:00,53.72,53.72,53.71,53.72,451070.0,46.0438,46.0438,46.0352,46.0438,451070.0
2020-01-07 15:30:00,53.72,53.72,53.71,53.72,86419.0,46.0438,46.0438,46.0352,46.0438,86419.0
2020-01-08 09:30:00,53.72,53.73,53.69,53.72,49480.0,46.0438,46.0523,46.0181,46.0438,49480.0
2020-01-08 10:00:00,53.71,53.73,53.71,53.72,20245.0,46.0352,46.0523,46.0352,46.0438,20245.0
2020-01-08 10:30:00,53.72,53.74,53.72,53.73,48034.0,46.0438,46.0609,46.0438,46.0523,48034.0
2020-01-08 11:00:00,53.73,53.74,53.71,53.71,311510.0,46.0523,46.0609,46.0352,46.0352,311510.0
2020-01-08 11:30:00,53.71,53.73,53.68,53.69,47712.0,46.0352,46.0523,46.0095,46.0181,47712.0
2020-01-08 12:00:00,53.69,53.7,53.68,53.69,32936.0,46.0181,46.0266,46.0095,46.0181,32936.0
2020-01-08 12:30:00,53.69,53.7,53.69,53.69,56885.0,46.0181,46.0266,46.0181,46.0181,56885.0
2020-01-08 13:00:00,53.7,53.7,53.69,53.7,122779.0,46.0266,46.0266,46.0181,46.0266,122779.0
2020-01-08 13:30:00,53.7,53.7,53.69,53.7,36891.0,46.0266,46.0266,46.0181,46.0266,36891.0
2020-01-08 14:00:00,53.69,53.7,53.69,53.69,49501.0,46.0181,46.0266,46.0181,46.0181,49501.0
2020-01-08 14:30:00,53.69,53.7,53.68,53.68,81663.0,46.0181,46.0266,46.0095,46.0095,81663.0
2020-01-08 15:00:00,53.69,53.69,53.67,53.67,65233.0,46.0181,46.0181,46.0009,46.0009,65233.0
2020-01-08 15:30:00,53.68,53.7,53.68,53.68,100407.0,46.0095,46.0266,46.0095,46.0095,100407.0
2020-01-09 09:30:00,53.69,53.69,53.68,53.68,56730.0,46.0181,46.0181,46.0095,46.0095,56730.0
2020-01-09 10:00:00,53.68,53.69,53.68,53.69,44522.0,46.0095,46.0181,46.0095,46.0181,44522.0
2020-01-09 10:30:00,53.68,53.69,53.67,53.68,15168.0,46.0095,46.0181,46.0009,46.0095,15168.0
2020-01-09 11:00:00,53.68,53.68,53.67,53.68,50343.0,46.0095,46.0095,46.0009,46.0095,50343.0
2020-01-09 11:30:00,53.67,53.68,53.67,53.68,56531.0,46.0009,46.0095,46.0009,46.0095,56531.0
2020-01-09 12:00:00,53.68,53.69,53.67,53.69,58293.0,46.0095,46.0181,46.0009,46.0181,58293.0
2020-01-09 12:30:00,53.69,53.69,53.68,53.69,43312.0,46.0181,46.0181,46.0095,46.0181,43312.0
2020-01-09 13:00:00,53.68,53.71,53.68,53.7,37370.0,46.0095,46.0352,46.0095,46.0266,37370.0
2020-01-09 13:30:00,53.71,53.71,53.7,53.71,38548.0,46.0352,46.0352,46.0266,46.0352,38548.0
2020-01-09 14:00:00,53.7,53.71,53.7,53.71,63517.0,46.0266,46.0352,46.0266,46.0352,63517.0
2020-01-09 14:30:00,53.71,53.71,53.7,53.71,66575.0,46.0352,46.0352,46.0266,46.0352,66575.0
2020-01-09 15:00:00,53.7,53.72,53.7,53.71,98670.0,46.0266,46.0438,46.0266,46.0352,98670.0
2020-01-09 15:30:00,53.71,53.72,53.71,53.72,129039.0,46.0352,46.0438,46.0352,46.0438,129039.0
2020-01-10 09:30:00,53.73,53.76,53.72,53.75,423462.0,46.0523,46.078,46.0438,46.0695,423462.0
2020-01-10 10:00:00,53.75,53.75,53.73,53.75,71698.0,46.0695,46.0695,46.0523,46.0695,71698.0
2020-01-10 10:30:00,53.75,53.75,53.74,53.75,37488.0,46.0695,46.0695,46.0609,46.0695,37488.0
2020-01-10 11:00:00,53.74,53.76,53.74,53.76,94094.0,46.0609,46.078,46.0609,46.078,94094.0
2020-01-10 11:30:00,53.76,53.76,53.75,53.76,77594.0,46.078,46.078,46.0695,46.078,77594.0
2020-01-10 12:00:00,53.75,53.76,53.75,53.76,30672.0,46.0695,46.078,46.0695,46.078,30672.0
2020-01-10 12:30:00,53.76,53.76,53.75,53.76,33213.0,46.078,46.078,46.0695,46.078,33213.0
2020-01-10 13:00:00,53.76,53.76,53.75,53.76,36012.0,46.078,46.078,46.0695,46.078,36012.0
2020-01-10 13:30:00,53.75,53.76,53.75,53.75,50070.0,46.0695,46.078,46.0695,46.0695,50070.0
2020-01-10 14:00:00,53.75,53.76,53.74,53.76,46872.0,46.0695,46.078,46.0609,46.078,46872.0
2020-01-10 14:30:00,53.75,53.76,53.75,53.76,59249.0,46.0695,46.078,46.0695,46.078,59249.0
2020-01-10 15:00:00,53.76,53.76,53.75,53.76,45385.0,46.078,46.078,46.0695,46.078,45385.0
2020-01-10 15:30:00,53.75,53.77,53.75,53.75,131189.0,46.0695,46.0866,46.0695,46.0695,131189.0
2020-01-13 09:30:00,53.75,53.75,53.71,53.72,80419.0,46.0695,46.0695,46.0352,46.0438,80419.0
2020-01-13 10:00:00,53.72,53.73,53.72,53.72,38109.0,46.0438,46.0523,46.0438,46.0438,38109.0
2020-01-13 10:30:00,53.73,53.73,53.72,53.72,18754.0,46.0523,46.0523,46.0438,46.0438,18754.0
2020-01-13 11:00:00,53.73,53.74,53.71,53.73,54961.0,46.0523,46.0609,46.0352,46.0523,54961.0
2020-01-13 11:30:00,53.74,53.74,53.72,53.73,54113.0,46.0609,46.0609,46.0438,46.0523,54113.0
2020-01-13 12:00:00,53.73,53.73,53.72,53.73,37558.0,46.0523,46.0523,46.0438,46.0523,37558.0
2020-01-13 12:30:00,53.72,53.74,53.72,53.74,45669.0,46.0438,46.0609,46.0438,46.0609,45669.0
2020-01-13 13:00:00,53.73,53.74,53.73,53.73,21609.0,46.0523,46.0609,46.0523,46.0523,21609.0
2020-01-13 13:30:00,53.73,53.74,53.73,53.73,40840.0,46.0523,46.0609,46.0523,46.0523,40840.0
2020-01-13 14:00:00,53.73,53.74,53.73,53.74,63969.0,46.0523,46.0609,46.0523,46.0609,63969.0
2020-01-13 14:30:00,53.74,53.74,53.73,53.74,55752.0,46.0609,46.0609,46.0523,46.0609,55752.0
2020-01-13 15:00:00,53.74,53.74,53.73,53.73,43763.0,46.0609,46.0609,46.0523,46.0523,43763.0
2020-01-13 15:30:00,53.73,53.74,53.73,53.73,76129.0,46.0523,46.0609,46.0523,46.0523,76129.0
2020-01-14 09:30:00,53.73,53.74,53.71,53.73,64972.0,46.0523,46.0609,46.0352,46.0523,64972.0
2020-01-14 10:00:00,53.73,53.73,53.72,53.73,41036.0,46.0523,46.0523,46.0438,46.0523,41036.0
2020-01-14 10:30:00,53.73,53.73,53.72,53.73,31206.0,46.0523,46.0523,46.0438,46.0523,31206.0
2020-01-14 11:00:00,53.73,53.73,53.72,53.72,40124.0,46.0523,46.0523,46.0438,46.0438,40124.0
2020-01-14 11:30:00,53.73,53.73,53.72,53.73,82020.0,46.0523,46.0523,46.0438,46.0523,82020.0
2020-01-14 12:00:00,53.73,53.74,53.72,53.74,78864.0,46.0523,46.0609,46.0438,46.0609,78864.0
2020-01-14 12:30:00,53.73,53.74,53.73,53.73,47118.0,46.0523,46.0609,46.0523,46.0523,47118.0
2020-01-14 13:00:00,53.73,53.74,53.73,53.73,30751.0,46.0523,46.0609,46.0523,46.0523,30751.0
2020-01-14 13:30:00,53.73,53.74,53.73,53.73,40998.0,46.0523,46.0609,46.0523,46.0523,40998.0
2020-01-14 14:00:00,53.73,53.74,53.72,53.73,60277.0,46.0523,46.0609,46.0438,46.0523,60277.0
2020-01-14 14:30:00,53.73,53.73,53.7,53.7,173710.0,46.0523,46.0523,46.0266,46.0266,173710.0
2020-01-14 15:00:00,53.7,53.72,53.7,53.72,58702.0,46.0266,46.0438,46.0266,46.0438,58702.0
2020-01-14 15:30:00,53.72,53.72,53.71,53.71,104871.0,46.0438,46.0438,46.0352,46.0352,104871.0
2020-01-15 09:30:00,53.74,53.76,53.73,53.73,65727.0,46.0609,46.078,46.0523,46.0523,65727.0
2020-01-15 10:00:00,53.73,53.75,53.73,53.75,127490.0,46.0523,46.0695,46.0523,46.0695,127490.0
2020-01-15 10:30:00,53.75,53.75,53.72,53.73,182961.0,46.0695,46.0695,46.0438,46.0523,182961.0
2020-01-15 11:00:00,53.73,53.74,53.73,53.73,28850.0,46.0523,46.0609,46.0523,46.0523,28850.0
2020-01-15 11:30:00,53.73,53.74,53.73,53.73,197257.0,46.0523,46.0609,46.0523,46.0523,197257.0
2020-01-15 12:00:00,53.73,53.74,53.72,53.73,65516.0,46.0523,46.0609,46.0438,46.0523,65516.0
2020-01-15 12:30:00,53.73,53.74,53.72,53.73,77713.0,46.0523,46.0609,46.0438,46.0523,77713.0
2020-01-15 13:00:00,53.74,53.74,53.73,53.73,27807.0,46.0609,46.0609,46.0523,46.0523,27807.0
2020-01-15 13:30:00,53.74,53.75,53.73,53.74,992452.0,46.0609,46.0695,46.0523,46.0609,992452.0
2020-01-15 14:00:00,53.75,53.75,53.74,53.75,441795.0,46.0695,46.0695,46.0609,46.0695,441795.0
2020-01-15 14:30:00,53.75,53.76,53.74,53.75,173150.0,46.0695,46.078,46.0609,46.0695,173150.0
2020-01-15 15:00:00,53.75,53.76,53.74,53.76,49634.0,46.0695,46.078,46.0609,46.078,49634.0
2020-01-15 15:30:00,53.76,53.76,53.74,53.75,519727.0,46.078,46.078,46.0609,46.0695,519727.0
2020-01-16 09:30:00,53.76,53.77,53.74,53.76,49558.0,46.078,46.0866,46.0609,46.078,49558.0
2020-01-16 10:00:00,53.76,53.77,53.75,53.77,49640.0,46.078,46.0866,46.0695,46.0866,49640.0
2020-01-16 10:30:00,53.77,53.77,53.75,53.76,35913.0,46.0866,46.0866,46.0695,46.078,35913.0
2020-01-16 11:00:00,53.76,53.76,53.75,53.76,42962.0,46.078,46.078,46.0695,46.078,42962.0
2020-01-16 11:30:00,53.75,53.76,53.74,53.75,41406.0,46.0695,46.078,46.0609,46.0695,41406.0
2020-01-16 12:00:00,53.75,53.75,53.74,53.75,36470.0,46.0695,46.0695,46.0609,46.0695,36470.0
2020-01-16 12:30:00,53.75,53.75,53.74,53.75,138930.0,46.0695,46.0695,46.0609,46.0695,138930.0
2020-01-16 13:00:00,53.75,53.75,53.74,53.75,71805.0,46.0695,46.0695,46.0609,46.0695,71805.0
2020-01-16 13:30:00,53.75,53.75,53.74,53.75,26468.0,46.0695,46.0695,46.0609,46.0695,26468.0
2020-01-16 14:00:00,53.75,53.76,53.74,53.75,108728.0,46.0695,46.078,46.0609,46.0695,108728.0
2020-01-16 14:30:00,53.75,53.76,53.74,53.75,30472.0,46.0695,46.078,46.0609,46.0695,30472.0
2020-01-16 15:00:00,53.75,53.76,53.74,53.76,86203.0,46.0695,46.078,46.0609,46.078,86203.0
2020-01-16 15:30:00,53.76,53.76,53.75,53.75,168606.0,46.078,46.078,46.0695,46.0695,168606.0
2020-01-17 09:30:00,53.75,53.78,53.74,53.77,72465.0,46.0695,46.0952,46.0609,46.0866,72465.0
2020-01-17 10:00:00,53.77,53.77,53.75,53.76,70631.0,46.0866,46.0866,46.0695,46.078,70631.0
2020-01-17 10:30:00,53.76,53.76,53.75,53.76,68365.0,46.078,46.078,46.0695,46.078,68365.0
2020-01-17 11:00:00,53.76,53.77,53.75,53.77,125126.0,46.078,46.0866,46.0695,46.0866,125126.0
2020-01-17 11:30:00,53.77,53.77,53.76,53.77,53887.0,46.0866,46.0866,46.078,46.0866,53887.0
2020-01-17 12:00:00,53.76,53.78,53.76,53.78,54914.0,46.078,46.0952,46.078,46.0952,54914.0
2020-01-17 12:30:00,53.78,53.79,53.77,53.79,66202.0,46.0952,46.1038,46.0866,46.1038,66202.0
2020-01-17 13:00:00,53.79,53.79,53.78,53.79,24808.0,46.1038,46.1038,46.0952,46.1038,24808.0
2020-01-17 13:30:00,53.79,53.79,53.78,53.78,35196.0,46.1038,46.1038,46.0952,46.0952,35196.0
2020-01-17 14:00:00,53.79,53.79,53.78,53.79,23290.0,46.1038,46.1038,46.0952,46.1038,23290.0
2020-01-17 14:30:00,53.79,53.79,53.78,53.78,24373.0,46.1038,46.1038,46.0952,46.0952,24373.0
2020-01-17 15:00:00,53.78,53.79,53.78,53.78,70720.0,46.0952,46.1038,46.0952,46.0952,70720.0
2020-01-17 15:30:00,53.79,53.79,53.78,53.78,411483.0,46.1038,46.1038,46.0952,46.0952,411483.0
2020-01-21 09:30:00,53.8,53.83,53.8,53.82,128520.0,46.1123,46.138,46.1123,46.1295,128520.0
2020-01-21 10:00:00,53.81,53.84,53.81,53.84,24252.0,46.1209,46.1466,46.1209,46.1466,24252.0
2020-01-21 10:30:00,53.84,53.84,53.83,53.83,37920.0,46.1466,46.1466,46.138,46.138,37920.0
2020-01-21 11:00:00,53.84,53.84,53.83,53.83,113434.0,46.1466,46.1466,46.138,46.138,113434.0
2020-01-21 11:30:00,53.84,53.84,53.83,53.84,54313.0,46.1466,46.1466,46.138,46.1466,54313.0
2020-01-21 12:00:00,53.84,53.84,53.83,53.83,58028.0,46.1466,46.1466,46.138,46.138,58028.0
2020-01-21 12:30:00,53.83,53.84,53.83,53.83,26373.0,46.138,46.1466,46.138,46.138,26373.0
2020-01-21 13:00:00,53.83,53.84,53.82,53.83,84770.0,46.138,46.1466,46.1295,46.138,84770.0
2020-01-21 13:30:00,53.83,53.84,53.83,53.84,105239.0,46.138,46.1466,46.138,46.1466,105239.0
2020-01-21 14:00:00,53.83,53.84,53.83,53.84,101568.0,46.138,46.1466,46.138,46.1466,101568.0
2020-01-21 14:30:00,53.84,53.84,53.83,53.84,112843.0,46.1466,46.1466,46.138,46.1466,112843.0
2020-01-21 15:00:00,53.84,53.84,53.83,53.84,369206.0,46.1466,46.1466,46.138,46.1466,369206.0
2020-01-21 15:30:00,53.84,53.85,53.83,53.84,186140.0,46.1466,46.1552,46.138,46.1466,186140.0
2020-01-22 09:30:00,53.85,53.86,53.83,53.86,64190.0,46.1552,46.1638,46.138,46.1638,64190.0
2020-01-22 10:00:00,53.85,53.86,53.84,53.86,48966.0,46.1552,46.1638,46.1466,46.1638,48966.0
2020-01-22 10:30:00,53.86,53.86,53.85,53.86,29178.0,46.1638,46.1638,46.1552,46.1638,29178.0
2020-01-22 11:00:00,53.86,53.86,53.85,53.86,23862.0,46.1638,46.1638,46.1552,46.1638,23862.0
2020-01-22 11:30:00,53.86,53.86,53.85,53.86,19999.0,46.1638,46.1638,46.1552,46.1638,19999.0
2020-01-22 12:00:00,53.86,53.86,53.85,53.86,83139.0,46.1638,46.1638,46.1552,46.1638,83139.0
2020-01-22 12:30:00,53.86,53.86,53.85,53.86,44740.0,46.1638,46.1638,46.1552,46.1638,44740.0
2020-01-22 13:00:00,53.86,53.86,53.85,53.85,39234.0,46.1638,46.1638,46.1552,46.1552,39234.0
2020-01-22 13:30:00,53.86,53.86,53.85,53.86,27432.0,46.1638,46.1638,46.1552,46.1638,27432.0
2020-01-22 14:00:00,53.86,53.86,53.85,53.86,57885.0,46.1638,46.1638,46.1552,46.1638,57885.0
2020-01-22 14:30:00,53.86,53.86,53.85,53.86,46431.0,46.1638,46.1638,46.1552,46.1638,46431.0
2020-01-22 15:00:00,53.86,53.86,53.85,53.85,70595.0,46.1638,46.1638,46.1552,46.1552,70595.0
2020-01-22 15:30:00,53.85,53.86,53.84,53.85,78675.0,46.1552,46.1638,46.1466,46.1552,78675.0
2020-01-23 09:30:00,53.88,53.9,53.87,53.88,342573.0,46.1809,46.198,46.1723,46.1809,342573.0
2020-01-23 10:00:00,53.89,53.89,53.87,53.88,85970.0,46.1895,46.1895,46.1723,46.1809,85970.0
2020-01-23 10:30:00,53.88,53.89,53.87,53.89,72363.0,46.1809,46.1895,46.1723,46.1895,72363.0
2020-01-23 11:00:00,53.89,53.9,53.88,53.89,49840.0,46.1895,46.198,46.1809,46.1895,49840.0
2020-01-23 11:30:00,53.89,53.9,53.88,53.89,82154.0,46.1895,46.198,46.1809,46.1895,82154.0
2020-01-23 12:00:00,53.88,53.89,53.88,53.89,45354.0,46.1809,46.1895,46.1809,46.1895,45354.0
2020-01-23 12:30:00,53.89,53.89,53.88,53.88,45119.0,46.1895,46.1895,46.1809,46.1809,45119.0
2020-01-23 13:00:00,53.89,53.89,53.88,53.88,48461.0,46.1895,46.1895,46.1809,46.1809,48461.0
2020-01-23 13:30:00,53.88,53.89,53.87,53.87,72584.0,46.1809,46.1895,46.1723,46.1723,72584.0
2020-01-23 14:00:00,53.87,53.88,53.86,53.86,347721.0,46.1723,46.1809,46.1638,46.1638,347721.0
2020-01-23 14:30:00,53.87,53.87,53.86,53.87,193228.0,46.1723,46.1723,46.1638,46.1723,193228.0
2020-01-23 15:00:00,53.87,53.88,53.86,53.88,56968.0,46.1723,46.1809,46.1638,46.1809,56968.0
2020-01-23 15:30:00,53.88,53.89,53.87,53.88,223205.0,46.1809,46.1895,46.1723,46.1809,223205.0
2020-01-24 09:30:00,53.9,53.92,53.89,53.92,66948.0,46.198,46.2152,46.1895,46.2152,66948.0
2020-01-24 10:00:00,53.91,53.93,53.91,53.93,31410.0,46.2066,46.2238,46.2066,46.2238,31410.0
2020-01-24 10:30:00,53.93,53.93,53.91,53.91,63531.0,46.2238,46.2238,46.2066,46.2066,63531.0
2020-01-24 11:00:00,53.91,53.93,53.91,53.93,304182.0,46.2066,46.2238,46.2066,46.2238,304182.0
2020-01-24 11:30:00,53.93,53.93,53.92,53.92,37525.0,46.2238,46.2238,46.2152,46.2152,37525.0
2020-01-24 12:00:00,53.93,53.93,53.92,53.92,28899.0,46.2238,46.2238,46.2152,46.2152,28899.0
2020-01-24 12:30:00,53.93,53.93,53.92,53.92,27825.0,46.2238,46.2238,46.2152,46.2152,27825.0
2020-01-24 13:00:00,53.93,53.93,53.92,53.92,24822.0,46.2238,46.2238,46.2152,46.2152,24822.0
2020-01-24 13:30:00,53.93,53.93,53.92,53.93,36024.0,46.2238,46.2238,46.2152,46.2238,36024.0
2020-01-24 14:00:00,53.93,53.93,53.92,53.93,88305.0,46.2238,46.2238,46.2152,46.2238,88305.0
2020-01-24 14:30:00,53.93,53.94,53.92,53.93,113933.0,46.2238,46.2323,46.2152,46.2238,113933.0
2020-01-24 15:00:00,53.92,53.93,53.91,53.91,43573.0,46.2152,46.2238,46.2066,46.2066,43573.0
2020-01-24 15:30:00,53.92,53.92,53.91,53.91,56576.0,46.2152,46.2152,46.2066,46.2066,56576.0
2020-01-27 09:30:00,53.98,53.99,53.95,53.96,148317.0,46.2666,46.2752,46.2409,46.2495,148317.0
2020-01-27 10:00:00,53.95,53.98,53.95,53.98,93270.0,46.2409,46.2666,46.2409,46.2666,93270.0
2020-01-27 10:30:00,53.97,53.98,53.97,53.98,70810.0,46.258,46.2666,46.258,46.2666,70810.0
2020-01-27 11:00:00,53.98,53.98,53.97,53.98,34519.0,46.2666,46.2666,46.258,46.2666,34519.0
2020-01-27 11:30:00,53.98,53.98,53.97,53.98,39927.0,46.2666,46.2666,46.258,46.2666,39927.0
2020-01-27 12:00:00,53.98,53.98,53.97,53.98,33520.0,46.2666,46.2666,46.258,46.2666,33520.0
2020-01-27 12:30:00,53.98,53.98,53.97,53.97,30615.0,46.2666,46.2666,46.258,46.258,30615.0
2020-01-27 13:00:00,53.98,53.98,53.97,53.97,26655.0,46.2666,46.2666,46.258,46.258,26655.0
2020-01-27 13:30:00,53.98,53.98,53.97,53.98,62103.0,46.2666,46.2666,46.258,46.2666,62103.0
2020-01-27 14:00:00,53.98,53.98,53.97,53.98,32836.0,46.2666,46.2666,46.258,46.2666,32836.0
2020-01-27 14:30:00,53.98,53.98,53.96,53.96,64749.0,46.2666,46.2666,46.2495,46.2495,64749.0
2020-01-27 15:00:00,53.97,53.97,53.95,53.95,90308.0,46.258,46.258,46.2409,46.2409,90308.0
2020-01-27 15:30:00,53.96,53.97,53.95,53.96,304990.0,46.2495,46.258,46.2409,46.2495,304990.0
2020-01-28 09:30:00,53.97,53.97,53.95,53.97,72909.0,46.258,46.258,46.2409,46.258,72909.0
2020-01-28 10:00:00,53.96,53.96,53.94,53.95,276365.0,46.2495,46.2495,46.2323,46.2409,276365.0
2020-01-28 10:30:00,53.94,53.94,53.93,53.94,42533.0,46.2323,46.2323,46.2238,46.2323,42533.0
2020-01-28 11:00:00,53.94,53.95,53.93,53.94,44538.0,46.2323,46.2409,46.2238,46.2323,44538.0
2020-01-28 11:30:00,53.94,53.94,53.92,53.93,102406.0,46.2323,46.2323,46.2152,46.2238,102406.0
2020-01-28 12:00:00,53.93,53.93,53.92,53.93,62589.0,46.2238,46.2238,46.2152,46.2238,62589.0
2020-01-28 12:30:00,53.93,53.93,53.92,53.93,80648.0,46.2238,46.2238,46.2152,46.2238,80648.0
2020-01-28 13:00:00,53.93,53.93,53.92,53.93,171003.0,46.2238,46.2238,46.2152,46.2238,171003.0
2020-01-28 13:30:00,53.93,53.95,53.92,53.95,97362.0,46.2238,46.2409,46.2152,46.2409,97362.0
2020-01-28 14:00:00,53.95,53.95,53.94,53.95,25595.0,46.2409,46.2409,46.2323,46.2409,25595.0
2020-01-28 14:30:00,53.95,53.96,53.94,53.96,111421.0,46.2409,46.2495,46.2323,46.2495,111421.0
2020-01-28 15:00:00,53.96,53.96,53.95,53.96,94593.0,46.2495,46.2495,46.2409,46.2495,94593.0
2020-01-28 15:30:00,53.96,53.97,53.94,53.95,1010093.0,46.2495,46.258,46.2323,46.2409,1010093.0
2020-01-29 09:30:00,53.99,54.01,53.97,54.01,45937.0,46.2752,46.2923,46.258,46.2923,45937.0
2020-01-29 10:00:00,54.01,54.01,53.99,53.99,25246.0,46.2923,46.2923,46.2752,46.2752,25246.0
2020-01-29 10:30:00,54.0,54.0,53.99,54.0,35641.0,46.2838,46.2838,46.2752,46.2838,35641.0
2020-01-29 11:00:00,54.0,54.0,53.98,53.99,31834.0,46.2838,46.2838,46.2666,46.2752,31834.0
2020-01-29 11:30:00,53.98,54.0,53.98,54.0,97285.0,46.2666,46.2838,46.2666,46.2838,97285.0
2020-01-29 12:00:00,54.0,54.0,53.99,54.0,26216.0,46.2838,46.2838,46.2752,46.2838,26216.0
2020-01-29 12:30:00,54.0,54.0,53.99,53.99,23754.0,46.2838,46.2838,46.2752,46.2752,23754.0
2020-01-29 13:00:00,54.0,54.0,53.99,54.0,35145.0,46.2838,46.2838,46.2752,46.2838,35145.0
2020-01-29 13:30:00,54.0,54.0,53.99,54.0,84453.0,46.2838,46.2838,46.2752,46.2838,84453.0
2020-01-29 14:00:00,54.0,54.0,53.99,54.0,53711.0,46.2838,46.2838,46.2752,46.2838,53711.0
2020-01-29 14:30:00,54.0,54.03,53.99,54.02,148890.0,46.2838,46.3095,46.2752,46.3009,148890.0
2020-01-29 15:00:00,54.02,54.04,54.01,54.03,63020.0,46.3009,46.318,46.2923,46.3095,63020.0
2020-01-29 15:30:00,54.02,54.03,54.01,54.01,159901.0,46.3009,46.3095,46.2923,46.2923,159901.0
2020-01-30 09:30:00,54.03,54.03,54.0,54.02,37717.0,46.3095,46.3095,46.2838,46.3009,37717.0
2020-01-30 10:00:00,54.02,54.04,54.01,54.03,38875.0,46.3009,46.318,46.2923,46.3095,38875.0
2020-01-30 10:30:00,54.03,54.06,54.02,54.05,81621.0,46.3095,46.3352,46.3009,46.3266,81621.0
2020-01-30 11:00:00,54.05,54.05,54.03,54.04,92537.0,46.3266,46.3266,46.3095,46.318,92537.0
2020-01-30 11:30:00,54.04,54.05,54.03,54.04,62126.0,46.318,46.3266,46.3095,46.318,62126.0
2020-01-30 12:00:00,54.04,54.05,54.03,54.05,33460.0,46.318,46.3266,46.3095,46.3266,33460.0
2020-01-30 12:30:00,54.05,54.07,54.04,54.07,45447.0,46.3266,46.3438,46.318,46.3438,45447.0
2020-01-30 13:00:00,54.07,54.07,54.06,54.07,22365.0,46.3438,46.3438,46.3352,46.3438,22365.0
2020-01-30 13:30:00,54.07,54.07,54.06,54.06,59835.0,46.3438,46.3438,46.3352,46.3352,59835.0
2020-01-30 14:00:00,54.06,54.07,54.05,54.06,49052.0,46.3352,46.3438,46.3266,46.3352,49052.0
2020-01-30 14:30:00,54.06,54.07,54.04,54.05,107233.0,46.3352,46.3438,46.318,46.3266,107233.0
2020-01-30 15:00:00,54.04,54.05,54.03,54.04,98486.0,46.318,46.3266,46.3095,46.318,98486.0
2020-01-30 15:30:00,54.03,54.04,54.02,54.02,80068.0,46.3095,46.318,46.3009,46.3009,80068.0
2020-01-31 09:30:00,54.07,54.08,54.04,54.07,53143.0,46.3438,46.3523,46.318,46.3438,53143.0
2020-01-31 10:00:00,54.08,54.08,54.06,54.07,48673.0,46.3523,46.3523,46.3352,46.3438,48673.0
2020-01-31 10:30:00,54.07,54.08,54.06,54.07,20753.0,46.3438,46.3523,46.3352,46.3438,20753.0
2020-01-31 11:00:00,54.07,54.09,54.07,54.09,30365.0,46.3438,46.3609,46.3438,46.3609,30365.0
2020-01-31 11:30:00,54.09,54.09,54.07,54.08,45706.0,46.3609,46.3609,46.3438,46.3523,45706.0
2020-01-31 12:00:00,54.08,54.08,54.07,54.08,41820.0,46.3523,46.3523,46.3438,46.3523,41820.0
2020-01-31 12:30:00,54.08,54.11,54.07,54.1,88753.0,46.3523,46.378,46.3438,46.3695,88753.0
2020-01-31 13:00:00,54.09,54.1,54.08,54.09,213603.0,46.3609,46.3695,46.3523,46.3609,213603.0
2020-01-31 13:30:00,54.09,54.1,54.08,54.09,153314.0,46.3609,46.3695,46.3523,46.3609,153314.0
2020-01-31 14:00:00,54.08,54.1,54.08,54.1,141635.0,46.3523,46.3695,46.3523,46.3695,141635.0
2020-01-31 14:30:00,54.1,54.12,54.09,54.11,52350.0,46.3695,46.3866,46.3609,46.378,52350.0
2020-01-31 15:00:00,54.11,54.12,54.11,54.12,76052.0,46.378,46.3866,46.378,46.3866,76052.0
2020-01-31 15:30:00,54.12,54.13,54.11,54.12,148692.0,46.3866,46.3952,46.378,46.3866,148692.0
2020-02-03 09:30:00,53.97,53.97,53.95,53.96,85225.0,46.3705,46.3705,46.3533,46.3619,85225.0
2020-02-03 10:00:00,53.95,53.97,53.92,53.93,41185.0,46.3533,46.3705,46.3276,46.3362,41185.0
2020-02-03 10:30:00,53.93,53.96,53.93,53.95,130277.0,46.3362,46.3619,46.3362,46.3533,130277.0
2020-02-03 11:00:00,53.95,53.97,53.95,53.96,199228.0,46.3533,46.3705,46.3533,46.3619,199228.0
2020-02-03 11:30:00,53.96,53.99,53.96,53.98,61197.0,46.3619,46.3877,46.3619,46.3791,61197.0
2020-02-03 12:00:00,53.98,53.99,53.97,53.97,51040.0,46.3791,46.3877,46.3705,46.3705,51040.0
2020-02-03 12:30:00,53.97,53.98,53.97,53.98,27113.0,46.3705,46.3791,46.3705,46.3791,27113.0
2020-02-03 13:00:00,53.97,53.99,53.97,53.97,42429.0,46.3705,46.3877,46.3705,46.3705,42429.0
2020-02-03 13:30:00,53.97,53.98,53.97,53.97,50364.0,46.3705,46.3791,46.3705,46.3705,50364.0
2020-02-03 14:00:00,53.97,53.98,53.97,53.97,126432.0,46.3705,46.3791,46.3705,46.3705,126432.0
2020-02-03 14:30:00,53.97,53.98,53.96,53.97,518270.0,46.3705,46.3791,46.3619,46.3705,518270.0
2020-02-03 15:00:00,53.97,53.99,53.97,53.98,105020.0,46.3705,46.3877,46.3705,46.3791,105020.0
2020-02-03 15:30:00,53.98,53.99,53.97,53.98,401355.0,46.3791,46.3877,46.3705,46.3791,401355.0
2020-02-04 09:30:00,53.95,53.95,53.91,53.91,39074.0,46.3533,46.3533,46.319,46.319,39074.0
2020-02-04 10:00:00,53.91,53.92,53.91,53.91,32515.0,46.319,46.3276,46.319,46.319,32515.0
2020-02-04 10:30:00,53.9,53.91,53.9,53.91,26950.0,46.3104,46.319,46.3104,46.319,26950.0
2020-02-04 11:00:00,53.91,53.92,53.9,53.92,80185.0,46.319,46.3276,46.3104,46.3276,80185.0
2020-02-04 11:30:00,53.92,53.93,53.91,53.92,63335.0,46.3276,46.3362,46.319,46.3276,63335.0
2020-02-04 12:00:00,53.92,53.93,53.91,53.92,35866.0,46.3276,46.3362,46.319,46.3276,35866.0
2020-02-04 12:30:00,53.91,53.92,53.9,53.92,55498.0,46.319,46.3276,46.3104,46.3276,55498.0
2020-02-04 13:00:00,53.92,53.92,53.91,53.91,54487.0,46.3276,46.3276,46.319,46.319,54487.0
2020-02-04 13:30:00,53.92,53.92,53.91,53.92,94521.0,46.3276,46.3276,46.319,46.3276,94521.0
2020-02-04 14:00:00,53.91,53.92,53.91,53.92,61858.0,46.319,46.3276,46.319,46.3276,61858.0
2020-02-04 14:30:00,53.91,53.92,53.9,53.92,136184.0,46.319,46.3276,46.3104,46.3276,136184.0
2020-02-04 15:00:00,53.91,53.93,53.91,53.93,131566.0,46.319,46.3362,46.319,46.3362,131566.0
2020-02-04 15:30:00,53.93,53.94,53.92,53.94,144650.0,46.3362,46.3448,46.3276,46.3448,144650.0
2020-02-05 09:30:00,53.9,53.9,53.87,53.89,45579.0,46.3104,46.3104,46.2846,46.3018,45579.0
2020-02-05 10:00:00,53.89,53.92,53.89,53.91,25091.0,46.3018,46.3276,46.3018,46.319,25091.0
2020-02-05 10:30:00,53.91,53.92,53.9,53.91,35966.0,46.319,46.3276,46.3104,46.319,35966.0
2020-02-05 11:00:00,53.91,53.91,53.9,53.91,42396.0,46.319,46.319,46.3104,46.319,42396.0
2020-02-05 11:30:00,53.9,53.91,53.9,53.9,57747.0,46.3104,46.319,46.3104,46.3104,57747.0
2020-02-05 12:00:00,53.91,53.91,53.9,53.9,42248.0,46.319,46.319,46.3104,46.3104,42248.0
2020-02-05 12:30:00,53.91,53.91,53.9,53.91,72834.0,46.319,46.319,46.3104,46.319,72834.0
2020-02-05 13:00:00,53.9,53.91,53.9,53.91,26611.0,46.3104,46.319,46.3104,46.319,26611.0
2020-02-05 13:30:00,53.91,53.91,53.9,53.9,46146.0,46.319,46.319,46.3104,46.3104,46146.0
2020-02-05 14:00:00,53.9,53.91,53.9,53.91,33127.0,46.3104,46.319,46.3104,46.319,33127.0
2020-02-05 14:30:00,53.91,53.92,53.9,53.91,528860.0,46.319,46.3276,46.3104,46.319,528860.0
2020-02-05 15:00:00,53.91,53.91,53.9,53.91,70531.0,46.319,46.319,46.3104,46.319,70531.0
2020-02-05 15:30:00,53.9,53.91,53.9,53.91,122951.0,46.3104,46.319,46.3104,46.319,122951.0
2020-02-06 09:30:00,53.88,53.91,53.88,53.89,57019.0,46.2932,46.319,46.2932,46.3018,57019.0
2020-02-06 10:00:00,53.89,53.89,53.87,53.88,142940.0,46.3018,46.3018,46.2846,46.2932,142940.0
2020-02-06 10:30:00,53.88,53.88,53.87,53.88,33636.0,46.2932,46.2932,46.2846,46.2932,33636.0
2020-02-06 11:00:00,53.87,53.89,53.87,53.88,96817.0,46.2846,46.3018,46.2846,46.2932,96817.0
2020-02-06 11:30:00,53.89,53.9,53.88,53.89,55340.0,46.3018,46.3104,46.2932,46.3018,55340.0
2020-02-06 12:00:00,53.89,53.9,53.89,53.9,62253.0,46.3018,46.3104,46.3018,46.3104,62253.0
2020-02-06 12:30:00,53.9,53.91,53.89,53.9,29518.0,46.3104,46.319,46.3018,46.3104,29518.0
2020-02-06 13:00:00,53.91,53.91,53.9,53.9,27711.0,46.319,46.319,46.3104,46.3104,27711.0
2020-02-06 13:30:00,53.91,53.91,53.9,53.91,50858.0,46.319,46.319,46.3104,46.319,50858.0
2020-02-06 14:00:00,53.91,53.91,53.9,53.9,56705.0,46.319,46.319,46.3104,46.3104,56705.0
2020-02-06 14:30:00,53.9,53.91,53.89,53.89,143021.0,46.3104,46.319,46.3018,46.3018,143021.0
2020-02-06 15:00:00,53.9,53.9,53.89,53.9,75170.0,46.3104,46.3104,46.3018,46.3104,75170.0
2020-02-06 15:30:00,53.9,53.91,53.89,53.9,106690.0,46.3104,46.319,46.3018,46.3104,106690.0
2020-02-07 09:30:00,53.93,53.95,53.93,53.95,146075.0,46.3362,46.3533,46.3362,46.3533,146075.0
2020-02-07 10:00:00,53.95,53.96,53.93,53.94,34906.0,46.3533,46.3619,46.3362,46.3448,34906.0
2020-02-07 10:30:00,53.94,53.95,53.92,53.94,57704.0,46.3448,46.3533,46.3276,46.3448,57704.0
2020-02-07 11:00:00,53.94,53.96,53.94,53.95,172419.0,46.3448,46.3619,46.3448,46.3533,172419.0
2020-02-07 11:30:00,53.95,53.96,53.95,53.96,73627.0,46.3533,46.3619,46.3533,46.3619,73627.0
2020-02-07 12:00:00,53.96,53.96,53.95,53.96,77735.0,46.3619,46.3619,46.3533,46.3619,77735.0
2020-02-07 12:30:00,53.95,53.97,53.95,53.97,273484.0,46.3533,46.3705,46.3533,46.3705,273484.0
2020-02-07 13:00:00,53.97,53.97,53.96,53.97,77595.0,46.3705,46.3705,46.3619,46.3705,77595.0
2020-02-07 13:30:00,53.97,53.98,53.96,53.98,72638.0,46.3705,46.3791,46.3619,46.3791,72638.0
2020-02-07 14:00:00,53.98,53.98,53.97,53.98,125615.0,46.3791,46.3791,46.3705,46.3791,125615.0
2020-02-07 14:30:00,53.98,53.98,53.97,53.98,77247.0,46.3791,46.3791,46.3705,46.3791,77247.0
2020-02-07 15:00:00,53.98,53.98,53.96,53.97,152120.0,46.3791,46.3791,46.3619,46.3705,152120.0
2020-02-07 15:30:00,53.97,53.97,53.96,53.97,198349.0,46.3705,46.3705,46.3619,46.3705,198349.0
2020-02-10 09:30:00,53.99,54.0,53.97,53.98,171525.0,46.3877,46.3963,46.3705,46.3791,171525.0
2020-02-10 10:00:00,53.98,53.99,53.97,53.99,24224.0,46.3791,46.3877,46.3705,46.3877,24224.0
2020-02-10 10:30:00,53.99,54.0,53.98,54.0,27880.0,46.3877,46.3963,46.3791,46.3963,27880.0
2020-02-10 11:00:00,54.0,54.0,53.98,53.99,27489.0,46.3963,46.3963,46.3791,46.3877,27489.0
2020-02-10 11:30:00,53.99,54.0,53.98,54.0,85764.0,46.3877,46.3963,46.3791,46.3963,85764.0
2020-02-10 12:00:00,54.0,54.01,53.99,54.01,82600.0,46.3963,46.4049,46.3877,46.4049,82600.0
2020-02-10 12:30:00,54.01,54.01,54.0,54.01,100589.0,46.4049,46.4049,46.3963,46.4049,100589.0
2020-02-10 13:00:00,54.01,54.01,54.0,54.0,28576.0,46.4049,46.4049,46.3963,46.3963,28576.0
2020-02-10 13:30:00,54.01,54.01,54.0,54.01,38520.0,46.4049,46.4049,46.3963,46.4049,38520.0
2020-02-10 14:00:00,54.0,54.01,54.0,54.01,31617.0,46.3963,46.4049,46.3963,46.4049,31617.0
2020-02-10 14:30:00,54.01,54.01,54.0,54.01,61150.0,46.4049,46.4049,46.3963,46.4049,61150.0
2020-02-10 15:00:00,54.0,54.01,54.0,54.01,47783.0,46.3963,46.4049,46.3963,46.4049,47783.0
2020-02-10 15:30:00,54.01,54.01,53.99,54.0,87187.0,46.4049,46.4049,46.3877,46.3963,87187.0
2020-02-11 09:30:00,53.99,53.99,53.97,53.98,86433.0,46.3877,46.3877,46.3705,46.3791,86433.0
2020-02-11 10:00:00,53.98,53.98,53.97,53.97,96008.0,46.3791,46.3791,46.3705,46.3705,96008.0
2020-02-11 10:30:00,53.98,53.98,53.96,53.97,203101.0,46.3791,46.3791,46.3619,46.3705,203101.0
2020-02-11 11:00:00,53.97,53.98,53.96,53.97,39434.0,46.3705,46.3791,46.3619,46.3705,39434.0
2020-02-11 11:30:00,53.97,53.98,53.97,53.98,54408.0,46.3705,46.3791,46.3705,46.3791,54408.0
2020-02-11 12:00:00,53.98,53.98,53.97,53.98,56604.0,46.3791,46.3791,46.3705,46.3791,56604.0
2020-02-11 12:30:00,53.97,53.98,53.97,53.98,35951.0,46.3705,46.3791,46.3705,46.3791,35951.0
2020-02-11 13:00:00,53.98,53.98,53.97,53.98,29238.0,46.3791,46.3791,46.3705,46.3791,29238.0
2020-02-11 13:30:00,53.98,53.98,53.97,53.97,21894.0,46.3791,46.3791,46.3705,46.3705,21894.0
2020-02-11 14:00:00,53.98,53.98,53.97,53.98,50535.0,46.3791,46.3791,46.3705,46.3791,50535.0
2020-02-11 14:30:00,53.97,53.98,53.97,53.97,21179.0,46.3705,46.3791,46.3705,46.3705,21179.0
2020-02-11 15:00:00,53.98,53.98,53.97,53.98,49010.0,46.3791,46.3791,46.3705,46.3791,49010.0
2020-02-11 15:30:00,53.98,53.98,53.97,53.97,53099.0,46.3791,46.3791,46.3705,46.3705,53099.0
2020-02-12 09:30:00,53.97,53.97,53.95,53.96,59256.0,46.3705,46.3705,46.3533,46.3619,59256.0
2020-02-12 10:00:00,53.95,53.96,53.95,53.96,36640.0,46.3533,46.3619,46.3533,46.3619,36640.0
2020-02-12 10:30:00,53.96,53.96,53.94,53.95,78640.0,46.3619,46.3619,46.3448,46.3533,78640.0
2020-02-12 11:00:00,53.95,53.96,53.94,53.95,48729.0,46.3533,46.3619,46.3448,46.3533,48729.0
2020-02-12 11:30:00,53.95,53.96,53.95,53.95,40370.0,46.3533,46.3619,46.3533,46.3533,40370.0
2020-02-12 12:00:00,53.95,53.96,53.95,53.96,23244.0,46.3533,46.3619,46.3533,46.3619,23244.0
2020-02-12 12:30:00,53.95,53.96,53.95,53.96,66855.0,46.3533,46.3619,46.3533,46.3619,66855.0
2020-02-12 13:00:00,53.96,53.96,53.95,53.96,57552.0,46.3619,46.3619,46.3533,46.3619,57552.0
2020-02-12 13:30:00,53.96,53.96,53.95,53.95,110830.0,46.3619,46.3619,46.3533,46.3533,110830.0
2020-02-12 14:00:00,53.96,53.97,53.95,53.95,76578.0,46.3619,46.3705,46.3533,46.3533,76578.0
2020-02-12 14:30:00,53.96,53.96,53.95,53.96,60883.0,46.3619,46.3619,46.3533,46.3619,60883.0
2020-02-12 15:00:00,53.96,53.96,53.95,53.95,44968.0,46.3619,46.3619,46.3533,46.3533,44968.0
2020-02-12 15:30:00,53.96,53.96,53.94,53.95,120005.0,46.3619,46.3619,46.3448,46.3533,120005.0
2020-02-13 09:30:00,53.95,53.97,53.95,53.97,102677.0,46.3533,46.3705,46.3533,46.3705,102677.0
2020-02-13 10:00:00,53.97,53.99,53.96,53.97,22116.0,46.3705,46.3877,46.3619,46.3705,22116.0
2020-02-13 10:30:00,53.97,53.98,53.96,53.97,58085.0,46.3705,46.3791,46.3619,46.3705,58085.0
2020-02-13 11:00:00,53.96,53.97,53.96,53.96,74059.0,46.3619,46.3705,46.3619,46.3619,74059.0
2020-02-13 11:30:00,53.96,53.97,53.96,53.97,25290.0,46.3619,46.3705,46.3619,46.3705,25290.0
2020-02-13 12:00:00,53.97,53.97,53.96,53.96,55764.0,46.3705,46.3705,46.3619,46.3619,55764.0
2020-02-13 12:30:00,53.97,53.97,53.96,53.97,15120.0,46.3705,46.3705,46.3619,46.3705,15120.0
2020-02-13 13:00:00,53.97,53.97,53.96,53.96,79899.0,46.3705,46.3705,46.3619,46.3619,79899.0
2020-02-13 13:30:00,53.96,53.97,53.96,53.97,40785.0,46.3619,46.3705,46.3619,46.3705,40785.0
2020-02-13 14:00:00,53.96,53.97,53.96,53.97,32510.0,46.3619,46.3705,46.3619,46.3705,32510.0
2020-02-13 14:30:00,53.96,53.97,53.96,53.97,45879.0,46.3619,46.3705,46.3619,46.3705,45879.0
2020-02-13 15:00:00,53.96,53.97,53.96,53.96,66115.0,46.3619,46.3705,46.3619,46.3619,66115.0
2020-02-13 15:30:00,53.97,53.97,53.96,53.96,55703.0,46.3705,46.3705,46.3619,46.3619,55703.0
2020-02-14 09:30:00,53.99,54.01,53.98,54.01,31651.0,46.3877,46.4049,46.3791,46.4049,31651.0
2020-02-14 10:00:00,54.0,54.01,54.0,54.01,30988.0,46.3963,46.4049,46.3963,46.4049,30988.0
2020-02-14 10:30:00,54.01,54.01,54.0,54.0,33584.0,46.4049,46.4049,46.3963,46.3963,33584.0
2020-02-14 11:00:00,54.01,54.01,53.99,53.99,60876.0,46.4049,46.4049,46.3877,46.3877,60876.0
2020-02-14 11:30:00,53.99,54.0,53.99,54.0,13163.0,46.3877,46.3963,46.3877,46.3963,13163.0
2020-02-14 12:00:00,54.0,54.0,53.99,54.0,75928.0,46.3963,46.3963,46.3877,46.3963,75928.0
2020-02-14 12:30:00,54.0,54.0,53.99,54.0,18097.0,46.3963,46.3963,46.3877,46.3963,18097.0
2020-02-14 13:00:00,54.0,54.0,53.99,54.0,32832.0,46.3963,46.3963,46.3877,46.3963,32832.0
2020-02-14 13:30:00,54.0,54.02,53.99,54.01,4412238.0,46.3963,46.4135,46.3877,46.4049,4412238.0
2020-02-14 14:00:00,54.01,54.02,54.0,54.02,2341540.0,46.4049,46.4135,46.3963,46.4135,2341540.0
2020-02-14 14:30:00,54.02,54.02,54.01,54.01,533466.0,46.4135,46.4135,46.4049,46.4049,533466.0
2020-02-14 15:00:00,54.02,54.03,54.01,54.02,731408.0,46.4135,46.4221,46.4049,46.4135,731408.0
2020-02-14 15:30:00,54.02,54.02,54.0,54.01,462204.0,46.4135,46.4135,46.3963,46.4049,462204.0
2020-02-18 09:30:00,54.01,54.02,54.0,54.02,105440.0,46.4049,46.4135,46.3963,46.4135,105440.0
2020-02-18 10:00:00,54.02,54.04,54.01,54.03,90111.0,46.4135,46.4307,46.4049,46.4221,90111.0
2020-02-18 10:30:00,54.04,54.05,54.03,54.04,38456.0,46.4307,46.4393,46.4221,46.4307,38456.0
2020-02-18 11:00:00,54.05,54.05,54.03,54.05,35175.0,46.4393,46.4393,46.4221,46.4393,35175.0
2020-02-18 11:30:00,54.04,54.05,54.03,54.03,23095.0,46.4307,46.4393,46.4221,46.4221,23095.0
2020-02-18 12:00:00,54.03,54.04,54.03,54.04,35630.0,46.4221,46.4307,46.4221,46.4307,35630.0
2020-02-18 12:30:00,54.04,54.04,54.03,54.04,25928.0,46.4307,46.4307,46.4221,46.4307,25928.0
2020-02-18 13:00:00,54.04,54.04,54.03,54.04,19258.0,46.4307,46.4307,46.4221,46.4307,19258.0
2020-02-18 13:30:00,54.04,54.04,54.03,54.03,22428.0,46.4307,46.4307,46.4221,46.4221,22428.0
2020-02-18 14:00:00,54.04,54.04,54.03,54.03,23750.0,46.4307,46.4307,46.4221,46.4221,23750.0
2020-02-18 14:30:00,54.04,54.04,54.02,54.03,28491.0,46.4307,46.4307,46.4135,46.4221,28491.0
2020-02-18 15:00:00,54.03,54.03,54.02,54.03,50480.0,46.4221,46.4221,46.4135,46.4221,50480.0
2020-02-18 15:30:00,54.03,54.03,54.01,54.02,98239.0,46.4221,46.4221,46.4049,46.4135,98239.0
2020-02-19 09:30:00,54.01,54.03,54.0,54.01,119952.0,46.4049,46.4221,46.3963,46.4049,119952.0
2020-02-19 10:00:00,54.01,54.02,54.01,54.02,39609.0,46.4049,46.4135,46.4049,46.4135,39609.0
2020-02-19 10:30:00,54.02,54.02,54.01,54.01,22103.0,46.4135,46.4135,46.4049,46.4049,22103.0
2020-02-19 11:00:00,54.02,54.02,54.01,54.02,32916.0,46.4135,46.4135,46.4049,46.4135,32916.0
2020-02-19 11:30:00,54.02,54.02,54.01,54.01,30522.0,46.4135,46.4135,46.4049,46.4049,30522.0
2020-02-19 12:00:00,54.02,54.02,54.01,54.01,89733.0,46.4135,46.4135,46.4049,46.4049,89733.0
2020-02-19 12:30:00,54.01,54.02,54.01,54.02,50080.0,46.4049,46.4135,46.4049,46.4135,50080.0
2020-02-19 13:00:00,54.01,54.02,54.01,54.02,27347.0,46.4049,46.4135,46.4049,46.4135,27347.0
2020-02-19 13:30:00,54.01,54.02,54.01,54.02,30553.0,46.4049,46.4135,46.4049,46.4135,30553.0
2020-02-19 14:00:00,54.02,54.04,54.01,54.02,72643.0,46.4135,46.4307,46.4049,46.4135,72643.0
2020-02-19 14:30:00,54.02,54.02,54.0,54.01,80618.0,46.4135,46.4135,46.3963,46.4049,80618.0
2020-02-19 15:00:00,54.01,54.01,54.0,54.01,67256.0,46.4049,46.4049,46.3963,46.4049,67256.0
2020-02-19 15:30:00,54.01,54.02,54.0,54.0,173846.0,46.4049,46.4135,46.3963,46.3963,173846.0
2020-02-20 09:30:00,54.04,54.04,54.01,54.03,34292.0,46.4307,46.4307,46.4049,46.4221,34292.0
2020-02-20 10:00:00,54.03,54.04,54.02,54.04,42611.0,46.4221,46.4307,46.4135,46.4307,42611.0
2020-02-20 10:30:00,54.03,54.04,54.03,54.04,12769.0,46.4221,46.4307,46.4221,46.4307,12769.0
2020-02-20 11:00:00,54.04,54.06,54.03,54.05,92558.0,46.4307,46.4479,46.4221,46.4393,92558.0
2020-02-20 11:30:00,54.06,54.07,54.04,54.05,71575.0,46.4479,46.4565,46.4307,46.4393,71575.0
2020-02-20 12:00:00,54.05,54.07,54.05,54.05,36450.0,46.4393,46.4565,46.4393,46.4393,36450.0
2020-02-20 12:30:00,54.05,54.06,54.04,54.05,38047.0,46.4393,46.4479,46.4307,46.4393,38047.0
2020-02-20 13:00:00,54.05,54.06,54.05,54.05,42718.0,46.4393,46.4479,46.4393,46.4393,42718.0
2020-02-20 13:30:00,54.05,54.06,54.05,54.05,23567.0,46.4393,46.4479,46.4393,46.4393,23567.0
2020-02-20 14:00:00,54.05,54.06,54.04,54.05,79411.0,46.4393,46.4479,46.4307,46.4393,79411.0
2020-02-20 14:30:00,54.05,54.05,54.03,54.05,53776.0,46.4393,46.4393,46.4221,46.4393,53776.0
2020-02-20 15:00:00,54.05,54.05,54.04,54.05,67996.0,46.4393,46.4393,46.4307,46.4393,67996.0
2020-02-20 15:30:00,54.04,54.06,54.04,54.05,107096.0,46.4307,46.4479,46.4307,46.4393,107096.0
2020-02-21 09:30:00,54.09,54.12,54.08,54.11,157151.0,46.4736,46.4994,46.465,46.4908,157151.0
2020-02-21 10:00:00,54.11,54.12,54.1,54.11,60680.0,46.4908,46.4994,46.4822,46.4908,60680.0
2020-02-21 10:30:00,54.11,54.14,54.11,54.12,57327.0,46.4908,46.5166,46.4908,46.4994,57327.0
2020-02-21 11:00:00,54.12,54.12,54.1,54.11,73582.0,46.4994,46.4994,46.4822,46.4908,73582.0
2020-02-21 11:30:00,54.1,54.11,54.09,54.1,64117.0,46.4822,46.4908,46.4736,46.4822,64117.0
2020-02-21 12:00:00,54.1,54.1,54.09,54.1,61273.0,46.4822,46.4822,46.4736,46.4822,61273.0
2020-02-21 12:30:00,54.09,54.11,54.09,54.11,69231.0,46.4736,46.4908,46.4736,46.4908,69231.0
2020-02-21 13:00:00,54.11,54.11,54.09,54.11,103360.0,46.4908,46.4908,46.4736,46.4908,103360.0
2020-02-21 13:30:00,54.1,54.11,54.1,54.1,31892.0,46.4822,46.4908,46.4822,46.4822,31892.0
2020-02-21 14:00:00,54.11,54.11,54.1,54.1,44032.0,46.4908,46.4908,46.4822,46.4822,44032.0
2020-02-21 14:30:00,54.1,54.11,54.09,54.11,164919.0,46.4822,46.4908,46.4736,46.4908,164919.0
2020-02-21 15:00:00,54.11,54.11,54.1,54.11,50592.0,46.4908,46.4908,46.4822,46.4908,50592.0
2020-02-21 15:30:00,54.11,54.12,54.1,54.1,88804.0,46.4908,46.4994,46.4822,46.4822,88804.0
2020-02-24 09:30:00,54.2,54.2,54.15,54.17,76883.0,46.5681,46.5681,46.5252,46.5424,76883.0
2020-02-24 10:00:00,54.17,54.17,54.15,54.16,207259.0,46.5424,46.5424,46.5252,46.5338,207259.0
2020-02-24 10:30:00,54.17,54.18,54.16,54.18,60802.0,46.5424,46.551,46.5338,46.551,60802.0
2020-02-24 11:00:00,54.18,54.2,54.17,54.19,80779.0,46.551,46.5681,46.5424,46.5596,80779.0
2020-02-24 11:30:00,54.19,54.19,54.18,54.19,49220.0,46.5596,46.5596,46.551,46.5596,49220.0
2020-02-24 12:00:00,54.19,54.2,54.18,54.2,34773.0,46.5596,46.5681,46.551,46.5681,34773.0
2020-02-24 12:30:00,54.19,54.2,54.18,54.2,66679.0,46.5596,46.5681,46.551,46.5681,66679.0
2020-02-24 13:00:00,54.2,54.2,54.18,54.19,87719.0,46.5681,46.5681,46.551,46.5596,87719.0
2020-02-24 13:30:00,54.19,54.19,54.18,54.19,75202.0,46.5596,46.5596,46.551,46.5596,75202.0
2020-02-24 14:00:00,54.19,54.19,54.18,54.18,41748.0,46.5596,46.5596,46.551,46.551,41748.0
2020-02-24 14:30:00,54.18,54.19,54.16,54.17,97379.0,46.551,46.5596,46.5338,46.5424,97379.0
2020-02-24 15:00:00,54.17,54.18,54.16,54.16,103283.0,46.5424,46.551,46.5338,46.5338,103283.0
2020-02-24 15:30:00,54.17,54.18,54.16,54.18,107821.0,46.5424,46.551,46.5338,46.551,107821.0
2020-02-25 09:30:00,54.18,54.22,54.15,54.19,158035.0,46.551,46.5853,46.5252,46.5596,158035.0
2020-02-25 10:00:00,54.2,54.22,54.19,54.22,104335.0,46.5681,46.5853,46.5596,46.5853,104335.0
2020-02-25 10:30:00,54.22,54.24,54.2,54.23,88185.0,46.5853,46.6025,46.5681,46.5939,88185.0
2020-02-25 11:00:00,54.23,54.24,54.21,54.22,38013.0,46.5939,46.6025,46.5767,46.5853,38013.0
2020-02-25 11:30:00,54.23,54.24,54.21,54.22,64269.0,46.5939,46.6025,46.5767,46.5853,64269.0
2020-02-25 12:00:00,54.22,54.23,54.21,54.23,34520.0,46.5853,46.5939,46.5767,46.5939,34520.0
2020-02-25 12:30:00,54.23,54.24,54.21,54.23,128307.0,46.5939,46.6025,46.5767,46.5939,128307.0
2020-02-25 13:00:00,54.23,54.24,54.22,54.23,78204.0,46.5939,46.6025,46.5853,46.5939,78204.0
2020-02-25 13:30:00,54.23,54.25,54.22,54.25,52351.0,46.5939,46.6111,46.5853,46.6111,52351.0
2020-02-25 14:00:00,54.25,54.25,54.21,54.22,206183.0,46.6111,46.6111,46.5767,46.5853,206183.0
2020-02-25 14:30:00,54.22,54.23,54.19,54.2,60072.0,46.5853,46.5939,46.5596,46.5681,60072.0
2020-02-25 15:00:00,54.19,54.2,54.18,54.2,156045.0,46.5596,46.5681,46.551,46.5681,156045.0
2020-02-25 15:30:00,54.2,54.21,54.17,54.19,134112.0,46.5681,46.5767,46.5424,46.5596,134112.0
2020-02-26 09:30:00,54.18,54.19,54.15,54.19,181864.0,46.551,46.5596,46.5252,46.5596,181864.0
2020-02-26 10:00:00,54.19,54.21,54.17,54.2,113422.0,46.5596,46.5767,46.5424,46.5681,113422.0
2020-02-26 10:30:00,54.2,54.21,54.19,54.2,83462.0,46.5681,46.5767,46.5596,46.5681,83462.0
2020-02-26 11:00:00,54.2,54.2,54.19,54.2,45003.0,46.5681,46.5681,46.5596,46.5681,45003.0
2020-02-26 11:30:00,54.19,54.21,54.19,54.21,89398.0,46.5596,46.5767,46.5596,46.5767,89398.0
2020-02-26 12:00:00,54.21,54.23,54.2,54.22,109989.0,46.5767,46.5939,46.5681,46.5853,109989.0
2020-02-26 12:30:00,54.22,54.24,54.21,54.23,179402.0,46.5853,46.6025,46.5767,46.5939,179402.0
2020-02-26 13:00:00,54.22,54.23,54.21,54.23,50843.0,46.5853,46.5939,46.5767,46.5939,50843.0
2020-02-26 13:30:00,54.23,54.26,54.22,54.25,57191.0,46.5939,46.6197,46.5853,46.6111,57191.0
2020-02-26 14:00:00,54.25,54.26,54.23,54.26,101026.0,46.6111,46.6197,46.5939,46.6197,101026.0
2020-02-26 14:30:00,54.26,54.27,54.24,54.25,77111.0,46.6197,46.6283,46.6025,46.6111,77111.0
2020-02-26 15:00:00,54.24,54.25,54.21,54.21,223500.0,46.6025,46.6111,46.5767,46.5767,223500.0
2020-02-26 15:30:00,54.21,54.22,54.18,54.19,96105.0,46.5767,46.5853,46.551,46.5596,96105.0
2020-02-27 09:30:00,54.24,54.28,54.23,54.24,745711.0,46.6025,46.6369,46.5939,46.6025,745711.0
2020-02-27 10:00:00,54.24,54.28,54.23,54.27,197598.0,46.6025,46.6369,46.5939,46.6283,197598.0
2020-02-27 10:30:00,54.27,54.3,54.26,54.27,335520.0,46.6283,46.6541,46.6197,46.6283,335520.0
2020-02-27 11:00:00,54.28,54.28,54.22,54.25,297918.0,46.6369,46.6369,46.5853,46.6111,297918.0
2020-02-27 11:30:00,54.25,54.25,54.23,54.24,122268.0,46.6111,46.6111,46.5939,46.6025,122268.0
2020-02-27 12:00:00,54.25,54.25,54.2,54.21,123509.0,46.6111,46.6111,46.5681,46.5767,123509.0
2020-02-27 12:30:00,54.21,54.22,54.18,54.2,177378.0,46.5767,46.5853,46.551,46.5681,177378.0
2020-02-27 13:00:00,54.2,54.21,54.19,54.21,57584.0,46.5681,46.5767,46.5596,46.5767,57584.0
2020-02-27 13:30:00,54.21,54.24,54.2,54.21,164539.0,46.5767,46.6025,46.5681,46.5767,164539.0
2020-02-27 14:00:00,54.22,54.23,54.2,54.21,102505.0,46.5853,46.5939,46.5681,46.5767,102505.0
2020-02-27 14:30:00,54.21,54.21,54.17,54.2,61455.0,46.5767,46.5767,46.5424,46.5681,61455.0
2020-02-27 15:00:00,54.19,54.2,54.16,54.18,458712.0,46.5596,46.5681,46.5338,46.551,458712.0
2020-02-27 15:30:00,54.19,54.21,54.17,54.18,172641.0,46.5596,46.5767,46.5424,46.551,172641.0
2020-02-28 09:30:00,54.23,54.3,54.22,54.28,254378.0,46.5939,46.6541,46.5853,46.6369,254378.0
2020-02-28 10:00:00,54.28,54.29,54.26,54.27,288587.0,46.6369,46.6455,46.6197,46.6283,288587.0
2020-02-28 10:30:00,54.27,54.32,54.27,54.32,533771.0,46.6283,46.6712,46.6283,46.6712,533771.0
2020-02-28 11:00:00,54.31,54.33,54.29,54.32,139769.0,46.6627,46.6798,46.6455,46.6712,139769.0
2020-02-28 11:30:00,54.32,54.33,54.29,54.3,143817.0,46.6712,46.6798,46.6455,46.6541,143817.0
2020-02-28 12:00:00,54.31,54.32,54.29,54.29,574566.0,46.6627,46.6712,46.6455,46.6455,574566.0
2020-02-28 12:30:00,54.29,54.31,54.29,54.3,246905.0,46.6455,46.6627,46.6455,46.6541,246905.0
2020-02-28 13:00:00,54.3,54.3,54.29,54.3,41196.0,46.6541,46.6541,46.6455,46.6541,41196.0
2020-02-28 13:30:00,54.3,54.32,54.29,54.32,93717.0,46.6541,46.6712,46.6455,46.6712,93717.0
2020-02-28 14:00:00,54.32,54.32,54.3,54.31,111742.0,46.6712,46.6712,46.6541,46.6627,111742.0
2020-02-28 14:30:00,54.3,54.35,54.29,54.34,129493.0,46.6541,46.697,46.6455,46.6884,129493.0
2020-02-28 15:00:00,54.33,54.39,54.3,54.38,150098.0,46.6798,46.7314,46.6541,46.7228,150098.0
2020-02-28 15:30:00,54.37,54.38,54.32,54.32,289289.0,46.7142,46.7228,46.6712,46.6712,289289.0
2020-03-02 09:30:00,54.33,54.35,54.32,54.35,133313.0,46.7919,46.8091,46.7833,46.8091,133313.0
2020-03-02 10:00:00,54.34,54.35,54.32,54.33,140323.0,46.8005,46.8091,46.7833,46.7919,140323.0
2020-03-02 10:30:00,54.34,54.34,54.31,54.31,146399.0,46.8005,46.8005,46.7747,46.7747,146399.0
2020-03-02 11:00:00,54.31,54.33,54.3,54.3,180548.0,46.7747,46.7919,46.766,46.766,180548.0
2020-03-02 11:30:00,54.31,54.31,54.28,54.3,74407.0,46.7747,46.7747,46.7488,46.766,74407.0
2020-03-02 12:00:00,54.3,54.31,54.28,54.3,152015.0,46.766,46.7747,46.7488,46.766,152015.0
2020-03-02 12:30:00,54.31,54.32,54.3,54.3,87486.0,46.7747,46.7833,46.766,46.766,87486.0
2020-03-02 13:00:00,54.3,54.31,54.29,54.31,174691.0,46.766,46.7747,46.7574,46.7747,174691.0
2020-03-02 13:30:00,54.31,54.31,54.29,54.29,72123.0,46.7747,46.7747,46.7574,46.7574,72123.0
2020-03-02 14:00:00,54.3,54.3,54.28,54.3,115206.0,46.766,46.766,46.7488,46.766,115206.0
2020-03-02 14:30:00,54.3,54.3,54.26,54.26,67080.0,46.766,46.766,46.7316,46.7316,67080.0
2020-03-02 15:00:00,54.27,54.27,54.24,54.25,244763.0,46.7402,46.7402,46.7144,46.723,244763.0
2020-03-02 15:30:00,54.25,54.26,54.18,54.19,214865.0,46.723,46.7316,46.6627,46.6713,214865.0
2020-03-03 09:30:00,54.24,54.25,54.21,54.25,133324.0,46.7144,46.723,46.6885,46.723,133324.0
2020-03-03 10:00:00,54.25,54.38,54.24,54.35,234964.0,46.723,46.8349,46.7144,46.8091,234964.0
2020-03-03 10:30:00,54.34,54.4,54.33,54.38,121923.0,46.8005,46.8522,46.7919,46.8349,121923.0
2020-03-03 11:00:00,54.38,54.45,54.37,54.44,136400.0,46.8349,46.8952,46.8263,46.8866,136400.0
2020-03-03 11:30:00,54.44,54.46,54.42,54.43,71589.0,46.8866,46.9038,46.8694,46.878,71589.0
2020-03-03 12:00:00,54.43,54.43,54.39,54.41,166299.0,46.878,46.878,46.8436,46.8608,166299.0
2020-03-03 12:30:00,54.41,54.44,54.41,54.44,671966.0,46.8608,46.8866,46.8608,46.8866,671966.0
2020-03-03 13:00:00,54.44,54.45,54.43,54.45,208848.0,46.8866,46.8952,46.878,46.8952,208848.0
2020-03-03 13:30:00,54.44,54.49,54.43,54.49,204312.0,46.8866,46.9297,46.878,46.9297,204312.0
2020-03-03 14:00:00,54.48,54.54,54.46,54.5,228253.0,46.9211,46.9727,46.9038,46.9383,228253.0
2020-03-03 14:30:00,54.49,54.51,54.4,54.4,178948.0,46.9297,46.9469,46.8522,46.8522,178948.0
2020-03-03 15:00:00,54.4,54.45,54.4,54.45,527051.0,46.8522,46.8952,46.8522,46.8952,527051.0
2020-03-03 15:30:00,54.45,54.47,54.41,54.41,164030.0,46.8952,46.9125,46.8608,46.8608,164030.0
2020-03-04 09:30:00,54.53,54.59,54.46,54.56,138967.0,46.9641,47.0158,46.9038,46.99,138967.0
2020-03-04 10:00:00,54.56,54.57,54.54,54.55,113804.0,46.99,46.9986,46.9727,46.9814,113804.0
2020-03-04 10:30:00,54.55,54.56,54.55,54.55,75381.0,46.9814,46.99,46.9814,46.9814,75381.0
2020-03-04 11:00:00,54.55,54.56,54.52,54.52,127976.0,46.9814,46.99,46.9555,46.9555,127976.0
2020-03-04 11:30:00,54.52,54.56,54.51,54.56,770170.0,46.9555,46.99,46.9469,46.99,770170.0
2020-03-04 12:00:00,54.55,54.57,54.54,54.55,51906.0,46.9814,46.9986,46.9727,46.9814,51906.0
2020-03-04 12:30:00,54.56,54.56,54.54,54.55,71035.0,46.99,46.99,46.9727,46.9814,71035.0
2020-03-04 13:00:00,54.55,54.55,54.53,54.54,68528.0,46.9814,46.9814,46.9641,46.9727,68528.0
2020-03-04 13:30:00,54.53,54.54,54.53,54.54,63766.0,46.9641,46.9727,46.9641,46.9727,63766.0
2020-03-04 14:00:00,54.54,54.54,54.52,54.54,67892.0,46.9727,46.9727,46.9555,46.9727,67892.0
2020-03-04 14:30:00,54.54,54.54,54.52,54.53,138168.0,46.9727,46.9727,46.9555,46.9641,138168.0
2020-03-04 15:00:00,54.54,54.54,54.51,54.52,137053.0,46.9727,46.9727,46.9469,46.9555,137053.0
2020-03-04 15:30:00,54.51,54.54,54.5,54.53,174045.0,46.9469,46.9727,46.9383,46.9641,174045.0
2020-03-05 09:30:00,54.61,54.62,54.57,54.6,121662.0,47.033,47.0416,46.9986,47.0244,121662.0
2020-03-05 10:00:00,54.6,54.6,54.56,54.56,112392.0,47.0244,47.0244,46.99,46.99,112392.0
2020-03-05 10:30:00,54.57,54.59,54.56,54.58,117545.0,46.9986,47.0158,46.99,47.0072,117545.0
2020-03-05 11:00:00,54.58,54.58,54.55,54.55,69676.0,47.0072,47.0072,46.9814,46.9814,69676.0
2020-03-05 11:30:00,54.55,54.58,54.55,54.58,32057.0,46.9814,47.0072,46.9814,47.0072,32057.0
2020-03-05 12:00:00,54.58,54.58,54.57,54.58,28557.0,47.0072,47.0072,46.9986,47.0072,28557.0
2020-03-05 12:30:00,54.58,54.58,54.56,54.56,70259.0,47.0072,47.0072,46.99,46.99,70259.0
2020-03-05 13:00:00,54.56,54.58,54.55,54.55,44787.0,46.99,47.0072,46.9814,46.9814,44787.0
2020-03-05 13:30:00,54.55,54.56,54.53,54.53,31657.0,46.9814,46.99,46.9641,46.9641,31657.0
2020-03-05 14:00:00,54.54,54.54,54.53,54.54,99647.0,46.9727,46.9727,46.9641,46.9727,99647.0
2020-03-05 14:30:00,54.53,54.54,54.52,54.53,1277503.0,46.9641,46.9727,46.9555,46.9641,1277503.0
2020-03-05 15:00:00,54.53,54.54,54.5,54.52,184646.0,46.9641,46.9727,46.9383,46.9555,184646.0
2020-03-05 15:30:00,54.52,54.52,54.49,54.5,160142.0,46.9555,46.9555,46.9297,46.9383,160142.0
2020-03-06 09:30:00,54.54,54.55,54.48,54.5,266374.0,46.9727,46.9814,46.9211,46.9383,266374.0
2020-03-06 10:00:00,54.5,54.52,54.47,54.51,575596.0,46.9383,46.9555,46.9125,46.9469,575596.0
2020-03-06 10:30:00,54.5,54.54,54.49,54.51,196511.0,46.9383,46.9727,46.9297,46.9469,196511.0
2020-03-06 11:00:00,54.52,54.56,54.51,54.53,66347.0,46.9555,46.99,46.9469,46.9641,66347.0
2020-03-06 11:30:00,54.53,54.54,54.5,54.51,64775.0,46.9641,46.9727,46.9383,46.9469,64775.0
2020-03-06 12:00:00,54.52,54.54,54.51,54.51,113516.0,46.9555,46.9727,46.9469,46.9469,113516.0
2020-03-06 12:30:00,54.51,54.51,54.45,54.46,763452.0,46.9469,46.9469,46.8952,46.9038,763452.0
2020-03-06 13:00:00,54.46,54.47,54.44,54.44,210219.0,46.9038,46.9125,46.8866,46.8866,210219.0
2020-03-06 13:30:00,54.45,54.46,54.4,54.43,154982.0,46.8952,46.9038,46.8522,46.878,154982.0
2020-03-06 14:00:00,54.42,54.45,54.41,54.44,79203.0,46.8694,46.8952,46.8608,46.8866,79203.0
2020-03-06 14:30:00,54.45,54.46,54.42,54.46,137678.0,46.8952,46.9038,46.8694,46.9038,137678.0
2020-03-06 15:00:00,54.46,54.47,54.41,54.44,247933.0,46.9038,46.9125,46.8608,46.8866,247933.0
2020-03-06 15:30:00,54.44,54.47,54.41,54.46,294534.0,46.8866,46.9125,46.8608,46.9038,294534.0
2020-03-09 09:30:00,54.28,55.0,54.0,54.2,206103.0,46.7488,47.3689,46.5077,46.6799,206103.0
2020-03-09 10:00:00,54.25,54.25,54.1,54.18,271673.0,46.723,46.723,46.5938,46.6627,271673.0
2020-03-09 10:30:00,54.19,54.21,54.13,54.13,169006.0,46.6713,46.6885,46.6196,46.6196,169006.0
2020-03-09 11:00:00,54.13,54.13,54.05,54.05,162725.0,46.6196,46.6196,46.5507,46.5507,162725.0
2020-03-09 11:30:00,54.05,54.31,54.04,54.21,2496607.0,46.5507,46.7747,46.5421,46.6885,2496607.0
2020-03-09 12:00:00,54.19,54.19,54.12,54.14,125300.0,46.6713,46.6713,46.611,46.6282,125300.0
2020-03-09 12:30:00,54.13,54.14,54.07,54.08,127038.0,46.6196,46.6282,46.568,46.5766,127038.0
2020-03-09 13:00:00,54.09,54.12,54.06,54.11,87525.0,46.5852,46.611,46.5593,46.6024,87525.0
2020-03-09 13:30:00,54.12,54.16,54.04,54.06,626974.0,46.611,46.6455,46.5421,46.5593,626974.0
2020-03-09 14:00:00,54.06,54.09,53.98,54.01,104915.0,46.5593,46.5852,46.4904,46.5163,104915.0
2020-03-09 14:30:00,54.0,54.1,53.97,54.09,101873.0,46.5077,46.5938,46.4818,46.5852,101873.0
2020-03-09 15:00:00,54.08,54.08,53.99,54.0,176510.0,46.5766,46.5766,46.4991,46.5077,176510.0
2020-03-09 15:30:00,54.0,54.07,53.95,54.05,682097.0,46.5077,46.568,46.4646,46.5507,682097.0
2020-03-10 09:30:00,53.95,54.05,53.81,53.83,311947.0,46.4646,46.5507,46.344,46.3613,311947.0
2020-03-10 10:00:00,53.84,53.92,53.82,53.9,174887.0,46.3699,46.4388,46.3526,46.4215,174887.0
2020-03-10 10:30:00,53.9,53.92,53.89,53.89,176841.0,46.4215,46.4388,46.4129,46.4129,176841.0
2020-03-10 11:00:00,53.9,53.91,53.85,53.87,115348.0,46.4215,46.4302,46.3785,46.3957,115348.0
2020-03-10 11:30:00,53.87,53.87,53.81,53.83,219626.0,46.3957,46.3957,46.344,46.3613,219626.0
2020-03-10 12:00:00,53.83,53.84,53.8,53.8,71477.0,46.3613,46.3699,46.3354,46.3354,71477.0
2020-03-10 12:30:00,53.8,53.82,53.78,53.78,369812.0,46.3354,46.3526,46.3182,46.3182,369812.0
2020-03-10 13:00:00,53.79,53.83,53.78,53.81,289921.0,46.3268,46.3613,46.3182,46.344,289921.0
2020-03-10 13:30:00,53.82,53.84,53.79,53.79,158160.0,46.3526,46.3699,46.3268,46.3268,158160.0
2020-03-10 14:00:00,53.79,53.82,53.75,53.79,146823.0,46.3268,46.3526,46.2924,46.3268,146823.0
2020-03-10 14:30:00,53.78,53.83,53.77,53.82,307912.0,46.3182,46.3613,46.3096,46.3526,307912.0
2020-03-10 15:00:00,53.82,53.85,53.77,53.77,301439.0,46.3526,46.3785,46.3096,46.3096,301439.0
2020-03-10 15:30:00,53.77,53.78,53.72,53.75,392119.0,46.3096,46.3182,46.2665,46.2924,392119.0
2020-03-11 09:30:00,53.59,53.72,53.58,53.65,326305.0,46.1546,46.2665,46.1459,46.2062,326305.0
2020-03-11 10:00:00,53.64,53.65,53.6,53.61,158990.0,46.1976,46.2062,46.1632,46.1718,158990.0
2020-03-11 10:30:00,53.61,53.61,53.55,53.56,177889.0,46.1718,46.1718,46.1201,46.1287,177889.0
2020-03-11 11:00:00,53.56,53.59,53.51,53.52,212000.0,46.1287,46.1546,46.0857,46.0943,212000.0
2020-03-11 11:30:00,53.52,53.52,53.47,53.51,202971.0,46.0943,46.0943,46.0512,46.0857,202971.0
2020-03-11 12:00:00,53.5,53.53,53.46,53.48,277247.0,46.077,46.1029,46.0426,46.0598,277247.0
2020-03-11 12:30:00,53.48,53.49,53.39,53.4,106736.0,46.0598,46.0684,45.9823,45.9909,106736.0
2020-03-11 13:00:00,53.39,53.42,53.37,53.41,84639.0,45.9823,46.0081,45.9651,45.9995,84639.0
2020-03-11 13:30:00,53.41,53.42,53.35,53.37,739410.0,45.9995,46.0081,45.9479,45.9651,739410.0
2020-03-11 14:00:00,53.36,53.38,53.31,53.33,167542.0,45.9565,45.9737,45.9134,45.9306,167542.0
2020-03-11 14:30:00,53.32,53.33,53.27,53.27,131381.0,45.922,45.9306,45.879,45.879,131381.0
2020-03-11 15:00:00,53.26,53.26,53.12,53.12,377242.0,45.8703,45.8703,45.7498,45.7498,377242.0
2020-03-11 15:30:00,53.13,53.18,53.02,53.12,287763.0,45.7584,45.8014,45.6636,45.7498,287763.0
2020-03-12 09:30:00,52.61,52.72,50.01,51.9,642833.0,45.3105,45.4053,43.0713,44.699,642833.0
2020-03-12 10:00:00,51.9,52.34,51.62,52.29,904677.0,44.699,45.078,44.4579,45.0349,904677.0
2020-03-12 10:30:00,52.29,52.65,52.28,52.65,342217.0,45.0349,45.345,45.0263,45.345,342217.0
2020-03-12 11:00:00,52.66,52.7,52.54,52.62,579214.0,45.3536,45.388,45.2502,45.3191,579214.0
2020-03-12 11:30:00,52.62,52.62,52.41,52.46,632861.0,45.3191,45.3191,45.1383,45.1813,632861.0
2020-03-12 12:00:00,52.47,52.48,52.31,52.38,385293.0,45.19,45.1986,45.0522,45.1124,385293.0
2020-03-12 12:30:00,52.38,52.43,52.13,52.42,350977.0,45.1124,45.1555,44.8971,45.1469,350977.0
2020-03-12 13:00:00,52.43,52.65,52.35,52.39,265146.0,45.1555,45.345,45.0866,45.1211,265146.0
2020-03-12 13:30:00,52.38,52.4,52.21,52.32,305933.0,45.1124,45.1297,44.966,45.0608,305933.0
2020-03-12 14:00:00,52.33,52.33,52.07,52.14,236819.0,45.0694,45.0694,44.8455,44.9057,236819.0
2020-03-12 14:30:00,52.14,52.14,52.04,52.06,297559.0,44.9057,44.9057,44.8196,44.8368,297559.0
2020-03-12 15:00:00,52.05,52.09,51.77,51.77,347952.0,44.8282,44.8627,44.5871,44.5871,347952.0
2020-03-12 15:30:00,51.77,52.07,51.74,52.07,467217.0,44.5871,44.8455,44.5612,44.8455,467217.0
2020-03-13 09:30:00,51.84,52.24,51.84,52.15,160888.0,44.6474,44.9919,44.6474,44.9144,160888.0
2020-03-13 10:00:00,52.16,52.19,52.06,52.17,405477.0,44.923,44.9488,44.8368,44.9316,405477.0
2020-03-13 10:30:00,52.18,52.22,52.14,52.16,368599.0,44.9402,44.9746,44.9057,44.923,368599.0
2020-03-13 11:00:00,52.16,52.19,52.14,52.18,234509.0,44.923,44.9488,44.9057,44.9402,234509.0
2020-03-13 11:30:00,52.18,52.19,52.02,52.03,516368.0,44.9402,44.9488,44.8024,44.811,516368.0
2020-03-13 12:00:00,52.04,52.1,51.82,52.04,245619.0,44.8196,44.8713,44.6301,44.8196,245619.0
2020-03-13 12:30:00,52.02,52.04,51.78,51.91,342669.0,44.8024,44.8196,44.5957,44.7076,342669.0
2020-03-13 13:00:00,51.89,51.89,51.14,51.82,323749.0,44.6904,44.6904,44.0445,44.6301,323749.0
2020-03-13 13:30:00,51.82,51.87,51.54,51.87,368990.0,44.6301,44.6732,44.389,44.6732,368990.0
2020-03-13 14:00:00,51.89,51.91,51.6,51.85,352879.0,44.6904,44.7076,44.4407,44.656,352879.0
2020-03-13 14:30:00,51.85,51.91,51.73,51.82,279776.0,44.656,44.7076,44.5526,44.6301,279776.0
2020-03-13 15:00:00,51.81,52.05,51.74,51.8,190797.0,44.6215,44.8282,44.5612,44.6129,190797.0
2020-03-13 15:30:00,51.86,52.1,51.6,52.1,269888.0,44.6646,44.8713,44.4407,44.8713,269888.0
2020-03-16 09:30:00,49.01,51.0,49.01,50.88,203858.0,42.21,43.9239,42.21,43.8206,203858.0
2020-03-16 10:00:00,50.95,51.13,50.88,51.0,403986.0,43.8808,44.0359,43.8206,43.9239,403986.0
2020-03-16 10:30:00,51.01,51.16,50.86,51.1,153591.0,43.9325,44.0617,43.8033,44.01,153591.0
2020-03-16 11:00:00,51.1,51.24,50.98,50.98,150051.0,44.01,44.1306,43.9067,43.9067,150051.0
2020-03-16 11:30:00,50.98,50.99,50.83,50.86,178261.0,43.9067,43.9153,43.7775,43.8033,178261.0
2020-03-16 12:00:00,50.87,50.91,50.8,50.81,102358.0,43.8119,43.8464,43.7517,43.7603,102358.0
2020-03-16 12:30:00,50.81,50.85,50.8,50.8,83308.0,43.7603,43.7947,43.7517,43.7517,83308.0
2020-03-16 13:00:00,50.79,50.83,50.79,50.81,101818.0,43.743,43.7775,43.743,43.7603,101818.0
2020-03-16 13:30:00,50.81,50.85,50.57,50.59,125000.0,43.7603,43.7947,43.5536,43.5708,125000.0
2020-03-16 14:00:00,50.61,50.68,50.54,50.67,234758.0,43.588,43.6483,43.5277,43.6397,234758.0
2020-03-16 14:30:00,50.67,50.77,50.61,50.69,504449.0,43.6397,43.7258,43.588,43.6569,504449.0
2020-03-16 15:00:00,50.72,50.79,50.51,50.53,220591.0,43.6828,43.743,43.5019,43.5191,220591.0
2020-03-16 15:30:00,50.53,50.55,50.26,50.32,809727.0,43.5191,43.5363,43.2866,43.3383,809727.0
2020-03-17 09:30:00,50.46,50.67,50.07,50.52,1950560.0,43.4588,43.6397,43.1229,43.5105,1950560.0
2020-03-17 10:00:00,50.52,50.82,50.4,50.75,429623.0,43.5105,43.7689,43.4072,43.7086,429623.0
2020-03-17 10:30:00,50.82,51.27,50.71,51.11,162551.0,43.7689,44.1564,43.6741,44.0186,162551.0
2020-03-17 11:00:00,51.07,51.4,51.06,51.35,272821.0,43.9842,44.2684,43.9756,44.2253,272821.0
2020-03-17 11:30:00,51.34,51.5,51.3,51.5,179372.0,44.2167,44.3545,44.1823,44.3545,179372.0
2020-03-17 12:00:00,51.5,51.62,51.48,51.58,218423.0,44.3545,44.4579,44.3373,44.4234,218423.0
2020-03-17 12:30:00,51.58,51.74,51.57,51.63,342255.0,44.4234,44.5612,44.4148,44.4665,342255.0
2020-03-17 13:00:00,51.63,51.68,51.08,51.09,399584.0,44.4665,44.5096,43.9928,44.0014,399584.0
2020-03-17 13:30:00,51.06,51.18,50.88,50.93,135461.0,43.9756,44.0789,43.8206,43.8636,135461.0
2020-03-17 14:00:00,50.95,50.98,50.63,50.68,5648997.0,43.8808,43.9067,43.6052,43.6483,5648997.0
2020-03-17 14:30:00,50.67,50.7,50.07,50.09,968490.0,43.6397,43.6655,43.1229,43.1402,968490.0
2020-03-17 15:00:00,50.1,50.1,49.94,50.06,201069.0,43.1488,43.1488,43.011,43.1143,201069.0
2020-03-17 15:30:00,50.06,50.52,50.05,50.5,332902.0,43.1143,43.5105,43.1057,43.4933,332902.0
2020-03-18 09:30:00,49.67,49.97,48.8,49.62,489391.0,42.7784,43.0368,42.0292,42.7354,489391.0
2020-03-18 10:00:00,49.6,49.93,49.58,49.93,151485.0,42.7182,43.0024,42.7009,43.0024,151485.0
2020-03-18 10:30:00,49.95,50.25,49.89,49.96,180084.0,43.0196,43.278,42.9679,43.0282,180084.0
2020-03-18 11:00:00,49.96,50.0,49.71,49.84,446722.0,43.0282,43.0627,42.8129,42.9249,446722.0
2020-03-18 11:30:00,49.84,49.92,49.74,49.76,356930.0,42.9249,42.9938,42.8387,42.856,356930.0
2020-03-18 12:00:00,49.76,49.81,49.52,49.63,338675.0,42.856,42.899,42.6493,42.744,338675.0
2020-03-18 12:30:00,49.6,49.81,49.4,49.41,106811.0,42.7182,42.899,42.5459,42.5545,106811.0
2020-03-18 13:00:00,48.53,49.66,48.53,49.24,111906.0,41.7966,42.7698,41.7966,42.4081,111906.0
2020-03-18 13:30:00,49.24,49.41,48.47,48.67,435419.0,42.4081,42.5545,41.7449,41.9172,435419.0
2020-03-18 14:00:00,48.67,48.88,48.34,48.41,479156.0,41.9172,42.0981,41.633,41.6933,479156.0
2020-03-18 14:30:00,48.4,48.53,48.03,48.42,750504.0,41.6847,41.7966,41.366,41.7019,750504.0
2020-03-18 15:00:00,48.41,48.7,48.21,48.65,528148.0,41.6933,41.943,41.521,41.9,528148.0
2020-03-18 15:30:00,48.65,48.98,48.63,48.97,333624.0,41.9,42.1842,41.8827,42.1756,333624.0
2020-03-19 09:30:00,48.63,48.98,47.66,48.21,508542.0,41.8827,42.1842,41.0473,41.521,508542.0
2020-03-19 10:00:00,48.22,48.35,47.7,48.05,474892.0,41.5296,41.6416,41.0818,41.3832,474892.0
2020-03-19 10:30:00,48.06,48.11,47.95,47.95,206548.0,41.3918,41.4349,41.2971,41.2971,206548.0
2020-03-19 11:00:00,47.95,47.99,47.82,47.82,133905.0,41.2971,41.3315,41.1851,41.1851,133905.0
2020-03-19 11:30:00,47.77,48.22,47.73,47.93,967127.0,41.1421,41.5296,41.1076,41.2799,967127.0
2020-03-19 12:00:00,47.93,47.98,47.53,47.63,217909.0,41.2799,41.3229,40.9354,41.0215,217909.0
2020-03-19 12:30:00,47.6,47.67,47.39,47.41,267174.0,40.9956,41.0559,40.8148,40.832,267174.0
2020-03-19 13:00:00,47.38,47.54,47.33,47.43,331062.0,40.8062,40.944,40.7631,40.8492,331062.0
2020-03-19 13:30:00,47.43,47.45,47.25,47.39,190891.0,40.8492,40.8665,40.6942,40.8148,190891.0
2020-03-19 14:00:00,47.39,47.87,47.35,47.74,611036.0,40.8148,41.2282,40.7803,41.1162,611036.0
2020-03-19 14:30:00,47.72,47.72,47.37,47.47,389678.0,41.099,41.099,40.7976,40.8837,389678.0
2020-03-19 15:00:00,47.45,47.5,47.25,47.35,405170.0,40.8665,40.9095,40.6942,40.7803,405170.0
2020-03-19 15:30:00,47.35,47.57,47.22,47.27,718355.0,40.7803,40.9698,40.6684,40.7114,718355.0
2020-03-20 09:30:00,47.51,48.15,47.51,48.14,412092.0,40.9181,41.4693,40.9181,41.4607,412092.0
2020-03-20 10:00:00,48.2,48.72,48.17,48.67,143818.0,41.5124,41.9603,41.4866,41.9172,143818.0
2020-03-20 10:30:00,48.66,48.89,48.53,48.86,110771.0,41.9086,42.1067,41.7966,42.0808,110771.0
2020-03-20 11:00:00,48.87,48.9,48.73,48.73,73201.0,42.0894,42.1153,41.9689,41.9689,73201.0
2020-03-20 11:30:00,48.65,48.77,48.55,48.61,168658.0,41.9,42.0033,41.8138,41.8655,168658.0
2020-03-20 12:00:00,48.59,48.62,48.5,48.54,84729.0,41.8483,41.8741,41.7708,41.8052,84729.0
2020-03-20 12:30:00,48.53,48.74,48.52,48.67,157375.0,41.7966,41.9775,41.788,41.9172,157375.0
2020-03-20 13:00:00,48.68,48.72,48.6,48.64,70091.0,41.9258,41.9603,41.8569,41.8914,70091.0
2020-03-20 13:30:00,48.62,48.74,48.61,48.64,293456.0,41.8741,41.9775,41.8655,41.8914,293456.0
2020-03-20 14:00:00,48.63,48.73,48.53,48.62,726192.0,41.8827,41.9689,41.7966,41.8741,726192.0
2020-03-20 14:30:00,48.62,48.68,48.53,48.56,196732.0,41.8741,41.9258,41.7966,41.8225,196732.0
2020-03-20 15:00:00,48.57,48.6,47.64,48.23,1141125.0,41.8311,41.8569,41.0301,41.5382,1141125.0
2020-03-20 15:30:00,48.28,48.32,48.07,48.2,473718.0,41.5813,41.6158,41.4004,41.5124,473718.0
2020-03-23 09:30:00,49.91,50.96,49.66,50.88,657445.0,42.9851,43.8895,42.7698,43.8206,657445.0
2020-03-23 10:00:00,50.88,50.9,50.68,50.8,621540.0,43.8206,43.8378,43.6483,43.7517,621540.0
2020-03-23 10:30:00,50.8,50.85,50.62,50.66,324103.0,43.7517,43.7947,43.5966,43.6311,324103.0
2020-03-23 11:00:00,50.66,50.69,50.53,50.59,442892.0,43.6311,43.6569,43.5191,43.5708,442892.0
2020-03-23 11:30:00,50.59,50.62,50.4,50.42,517859.0,43.5708,43.5966,43.4072,43.4244,517859.0
2020-03-23 12:00:00,50.42,50.6,50.28,50.44,544104.0,43.4244,43.5794,43.3038,43.4416,544104.0
2020-03-23 12:30:00,50.45,50.68,50.4,50.62,435318.0,43.4502,43.6483,43.4072,43.5966,435318.0
2020-03-23 13:00:00,50.6,50.65,50.47,50.54,398689.0,43.5794,43.6225,43.4674,43.5277,398689.0
2020-03-23 13:30:00,50.54,50.65,50.35,50.46,1683279.0,43.5277,43.6225,43.3641,43.4588,1683279.0
2020-03-23 14:00:00,50.46,50.55,50.25,50.34,1756082.0,43.4588,43.5363,43.278,43.3555,1756082.0
2020-03-23 14:30:00,50.36,50.38,50.27,50.29,487796.0,43.3727,43.3899,43.2952,43.3124,487796.0
2020-03-23 15:00:00,50.29,50.3,50.05,50.1,706386.0,43.3124,43.321,43.1057,43.1488,706386.0
2020-03-23 15:30:00,50.1,50.28,50.01,50.14,1109772.0,43.1488,43.3038,43.0713,43.1832,1109772.0
2020-03-24 09:30:00,50.54,50.96,50.07,50.78,595812.0,43.5277,43.8895,43.1229,43.7344,595812.0
2020-03-24 10:00:00,50.79,51.0,50.76,51.0,134625.0,43.743,43.9239,43.7172,43.9239,134625.0
2020-03-24 10:30:00,51.08,51.12,51.01,51.04,321696.0,43.9928,44.0273,43.9325,43.9584,321696.0
2020-03-24 11:00:00,51.07,51.08,51.02,51.03,155010.0,43.9842,43.9928,43.9411,43.9497,155010.0
2020-03-24 11:30:00,51.03,51.1,51.02,51.03,269188.0,43.9497,44.01,43.9411,43.9497,269188.0
2020-03-24 12:00:00,51.03,51.07,50.91,50.98,882588.0,43.9497,43.9842,43.8464,43.9067,882588.0
2020-03-24 12:30:00,50.95,50.97,50.61,50.76,3421653.0,43.8808,43.8981,43.588,43.7172,3421653.0
2020-03-24 13:00:00,50.77,50.83,50.47,50.66,569740.0,43.7258,43.7775,43.4674,43.6311,569740.0
2020-03-24 13:30:00,50.65,50.69,50.52,50.6,524302.0,43.6225,43.6569,43.5105,43.5794,524302.0
2020-03-24 14:00:00,50.62,50.71,50.6,50.64,361663.0,43.5966,43.6741,43.5794,43.6139,361663.0
2020-03-24 14:30:00,50.63,50.66,50.57,50.6,365475.0,43.6052,43.6311,43.5536,43.5794,365475.0
2020-03-24 15:00:00,50.6,50.65,50.58,50.6,360929.0,43.5794,43.6225,43.5622,43.5794,360929.0
2020-03-24 15:30:00,50.6,50.97,50.58,50.89,962415.0,43.5794,43.8981,43.5622,43.8292,962415.0
2020-03-25 09:30:00,50.68,51.08,50.65,50.97,415570.0,43.6483,43.9928,43.6225,43.8981,415570.0
2020-03-25 10:00:00,50.96,50.98,50.75,50.8,151677.0,43.8895,43.9067,43.7086,43.7517,151677.0
2020-03-25 10:30:00,50.79,50.87,50.73,50.81,43694.0,43.743,43.8119,43.6914,43.7603,43694.0
2020-03-25 11:00:00,50.78,50.94,50.75,50.81,200113.0,43.7344,43.8722,43.7086,43.7603,200113.0
2020-03-25 11:30:00,50.8,50.9,50.77,50.85,166238.0,43.7517,43.8378,43.7258,43.7947,166238.0
2020-03-25 12:00:00,50.86,50.95,50.81,50.91,373411.0,43.8033,43.8808,43.7603,43.8464,373411.0
2020-03-25 12:30:00,50.9,51.2,50.86,51.14,191509.0,43.8378,44.0962,43.8033,44.0445,191509.0
2020-03-25 13:00:00,51.14,51.47,51.12,51.37,305670.0,44.0445,44.3287,44.0273,44.2426,305670.0
2020-03-25 13:30:00,51.4,51.7,51.37,51.45,175841.0,44.2684,44.5268,44.2426,44.3115,175841.0
2020-03-25 14:00:00,51.51,51.77,51.37,51.5,296717.0,44.3631,44.5871,44.2426,44.3545,296717.0
2020-03-25 14:30:00,51.49,51.68,51.44,51.61,99336.0,44.3459,44.5096,44.3029,44.4493,99336.0
2020-03-25 15:00:00,51.61,51.61,51.3,51.57,300314.0,44.4493,44.4493,44.1823,44.4148,300314.0
2020-03-25 15:30:00,51.56,51.73,51.5,51.58,136704.0,44.4062,44.5526,44.3545,44.4234,136704.0
2020-03-26 09:30:00,51.42,51.89,51.42,51.82,240194.0,44.2856,44.6904,44.2856,44.6301,240194.0
2020-03-26 10:00:00,51.8,51.84,51.7,51.73,335768.0,44.6129,44.6474,44.5268,44.5526,335768.0
2020-03-26 10:30:00,51.71,51.74,51.57,51.61,109517.0,44.5354,44.5612,44.4148,44.4493,109517.0
2020-03-26 11:00:00,51.61,51.7,51.55,51.56,176853.0,44.4493,44.5268,44.3976,44.4062,176853.0
2020-03-26 11:30:00,51.55,51.6,51.5,51.58,148122.0,44.3976,44.4407,44.3545,44.4234,148122.0
2020-03-26 12:00:00,51.59,51.67,51.55,51.67,1095540.0,44.432,44.5009,44.3976,44.5009,1095540.0
2020-03-26 12:30:00,51.66,51.75,51.57,51.7,197988.0,44.4923,44.5698,44.4148,44.5268,197988.0
2020-03-26 13:00:00,51.68,51.72,51.62,51.66,221089.0,44.5096,44.544,44.4579,44.4923,221089.0
2020-03-26 13:30:00,51.66,51.69,51.59,51.64,95264.0,44.4923,44.5182,44.432,44.4751,95264.0
2020-03-26 14:00:00,51.64,51.72,51.55,51.62,179477.0,44.4751,44.544,44.3976,44.4579,179477.0
2020-03-26 14:30:00,51.62,51.71,51.58,51.69,159198.0,44.4579,44.5354,44.4234,44.5182,159198.0
2020-03-26 15:00:00,51.69,51.74,51.66,51.73,165809.0,44.5182,44.5612,44.4923,44.5526,165809.0
2020-03-26 15:30:00,51.74,51.95,51.68,51.74,159947.0,44.5612,44.7421,44.5096,44.5612,159947.0
2020-03-27 09:30:00,51.57,51.71,51.31,51.62,295947.0,44.4148,44.5354,44.1909,44.4579,295947.0
2020-03-27 10:00:00,51.62,51.64,51.51,51.56,147875.0,44.4579,44.4751,44.3631,44.4062,147875.0
2020-03-27 10:30:00,51.53,51.63,51.5,51.61,46996.0,44.3804,44.4665,44.3545,44.4493,46996.0
2020-03-27 11:00:00,51.61,51.78,51.57,51.76,143661.0,44.4493,44.5957,44.4148,44.5785,143661.0
2020-03-27 11:30:00,51.75,51.79,51.62,51.72,106669.0,44.5698,44.6043,44.4579,44.544,106669.0
2020-03-27 12:00:00,51.72,51.79,51.68,51.74,89531.0,44.544,44.6043,44.5096,44.5612,89531.0
2020-03-27 12:30:00,51.74,51.97,51.66,51.87,354921.0,44.5612,44.7593,44.4923,44.6732,354921.0
2020-03-27 13:00:00,51.96,51.99,51.87,51.93,79728.0,44.7507,44.7765,44.6732,44.7249,79728.0
2020-03-27 13:30:00,51.93,51.99,51.79,51.88,78543.0,44.7249,44.7765,44.6043,44.6818,78543.0
2020-03-27 14:00:00,51.86,51.91,51.81,51.86,81972.0,44.6646,44.7076,44.6215,44.6646,81972.0
2020-03-27 14:30:00,51.88,51.9,51.77,51.89,152531.0,44.6818,44.699,44.5871,44.6904,152531.0
2020-03-27 15:00:00,51.88,52.02,51.85,51.97,316432.0,44.6818,44.8024,44.656,44.7593,316432.0
2020-03-27 15:30:00,51.97,52.0,51.85,51.91,178140.0,44.7593,44.7852,44.656,44.7076,178140.0
2020-03-30 09:30:00,51.83,52.07,51.83,52.0,88511.0,44.6387,44.8455,44.6387,44.7852,88511.0
2020-03-30 10:00:00,52.0,52.12,51.94,52.12,64882.0,44.7852,44.8885,44.7335,44.8885,64882.0
2020-03-30 10:30:00,52.08,52.16,52.08,52.15,96038.0,44.8541,44.923,44.8541,44.9144,96038.0
2020-03-30 11:00:00,52.15,52.21,52.14,52.19,124686.0,44.9144,44.966,44.9057,44.9488,124686.0
2020-03-30 11:30:00,52.2,52.24,52.14,52.21,106145.0,44.9574,44.9919,44.9057,44.966,106145.0
2020-03-30 12:00:00,52.22,52.28,52.19,52.26,102312.0,44.9746,45.0263,44.9488,45.0091,102312.0
2020-03-30 12:30:00,52.27,52.3,52.23,52.27,174280.0,45.0177,45.0435,44.9833,45.0177,174280.0
2020-03-30 13:00:00,52.27,52.32,52.26,52.28,111792.0,45.0177,45.0608,45.0091,45.0263,111792.0
2020-03-30 13:30:00,52.28,52.28,52.23,52.25,113279.0,45.0263,45.0263,44.9833,45.0005,113279.0
2020-03-30 14:00:00,52.25,52.25,51.78,52.13,612483.0,45.0005,45.0005,44.5957,44.8971,612483.0
2020-03-30 14:30:00,52.15,52.26,52.13,52.16,122311.0,44.9144,45.0091,44.8971,44.923,122311.0
2020-03-30 15:00:00,52.16,52.24,52.16,52.16,641526.0,44.923,44.9919,44.923,44.923,641526.0
2020-03-30 15:30:00,52.16,52.23,52.15,52.17,271510.0,44.923,44.9833,44.9144,44.9316,271510.0
2020-03-31 09:30:00,52.16,52.39,52.15,52.34,848270.0,44.923,45.1211,44.9144,45.078,848270.0
2020-03-31 10:00:00,52.34,52.42,52.3,52.36,87331.0,45.078,45.1469,45.0435,45.0952,87331.0
2020-03-31 10:30:00,52.36,52.37,52.31,52.33,166063.0,45.0952,45.1038,45.0522,45.0694,166063.0
2020-03-31 11:00:00,52.33,52.39,52.32,52.34,254665.0,45.0694,45.1211,45.0608,45.078,254665.0
2020-03-31 11:30:00,52.34,52.35,52.32,52.33,171944.0,45.078,45.0866,45.0608,45.0694,171944.0
2020-03-31 12:00:00,52.32,52.38,52.29,52.3,202818.0,45.0608,45.1124,45.0349,45.0435,202818.0
2020-03-31 12:30:00,52.3,52.34,52.26,52.34,139682.0,45.0435,45.078,45.0091,45.078,139682.0
2020-03-31 13:00:00,52.32,52.34,52.24,52.27,297106.0,45.0608,45.078,44.9919,45.0177,297106.0
2020-03-31 13:30:00,52.27,52.39,52.27,52.36,291754.0,45.0177,45.1211,45.0177,45.0952,291754.0
2020-03-31 14:00:00,52.36,52.39,52.3,52.33,193770.0,45.0952,45.1211,45.0435,45.0694,193770.0
2020-03-31 14:30:00,52.35,52.41,52.34,52.35,129708.0,45.0866,45.1383,45.078,45.0866,129708.0
2020-03-31 15:00:00,52.36,52.39,52.3,52.37,146502.0,45.0952,45.1211,45.0435,45.1038,146502.0
2020-03-31 15:30:00,52.36,52.39,52.32,52.33,218071.0,45.0952,45.1211,45.0608,45.0694,218071.0
2020-04-01 09:30:00,52.24,52.27,51.92,52.03,127346.0,45.1041,45.13,44.8278,44.9228,127346.0
2020-04-01 10:00:00,52.03,52.06,51.97,52.06,233217.0,44.9228,44.9487,44.871,44.9487,233217.0
2020-04-01 10:30:00,52.05,52.14,52.02,52.13,277752.0,44.94,45.0177,44.9141,45.0091,277752.0
2020-04-01 11:00:00,52.12,52.14,52.02,52.03,86250.0,45.0005,45.0177,44.9141,44.9228,86250.0
2020-04-01 11:30:00,52.01,52.07,51.98,52.03,101492.0,44.9055,44.9573,44.8796,44.9228,101492.0
2020-04-01 12:00:00,52.03,52.06,51.96,51.97,129076.0,44.9228,44.9487,44.8623,44.871,129076.0
2020-04-01 12:30:00,51.97,52.03,51.91,51.97,147285.0,44.871,44.9228,44.8192,44.871,147285.0
2020-04-01 13:00:00,52.0,52.0,51.93,51.95,88256.0,44.8969,44.8969,44.8364,44.8537,88256.0
2020-04-01 13:30:00,51.97,51.99,51.95,51.99,317799.0,44.871,44.8882,44.8537,44.8882,317799.0
2020-04-01 14:00:00,51.99,52.06,51.97,52.04,61952.0,44.8882,44.9487,44.871,44.9314,61952.0
2020-04-01 14:30:00,51.99,52.07,51.83,51.98,337276.0,44.8882,44.9573,44.7501,44.8796,337276.0
2020-04-01 15:00:00,51.98,52.02,51.93,52.0,161918.0,44.8796,44.9141,44.8364,44.8969,161918.0
2020-04-01 15:30:00,52.0,52.03,51.8,51.92,405235.0,44.8969,44.9228,44.7242,44.8278,405235.0
2020-04-02 09:30:00,51.97,52.12,51.94,52.02,142466.0,44.871,45.0005,44.8451,44.9141,142466.0
2020-04-02 10:00:00,52.02,52.14,52.0,52.07,61388.0,44.9141,45.0177,44.8969,44.9573,61388.0
2020-04-02 10:30:00,52.07,52.22,52.06,52.08,228052.0,44.9573,45.0868,44.9487,44.9659,228052.0
2020-04-02 11:00:00,52.09,52.14,52.06,52.08,50556.0,44.9746,45.0177,44.9487,44.9659,50556.0
2020-04-02 11:30:00,52.07,52.13,52.06,52.1,77672.0,44.9573,45.0091,44.9487,44.9832,77672.0
2020-04-02 12:00:00,52.11,52.11,52.04,52.05,47792.0,44.9918,44.9918,44.9314,44.94,47792.0
2020-04-02 12:30:00,52.04,52.07,52.02,52.04,103892.0,44.9314,44.9573,44.9141,44.9314,103892.0
2020-04-02 13:00:00,52.04,52.05,51.96,51.97,102797.0,44.9314,44.94,44.8623,44.871,102797.0
2020-04-02 13:30:00,51.97,52.06,51.96,52.03,136242.0,44.871,44.9487,44.8623,44.9228,136242.0
2020-04-02 14:00:00,52.0,52.06,51.95,52.0,118856.0,44.8969,44.9487,44.8537,44.8969,118856.0
2020-04-02 14:30:00,52.02,52.03,51.97,52.01,437668.0,44.9141,44.9228,44.871,44.9055,437668.0
2020-04-02 15:00:00,52.01,52.06,51.99,52.04,211249.0,44.9055,44.9487,44.8882,44.9314,211249.0
2020-04-02 15:30:00,52.04,52.05,51.92,52.05,307344.0,44.9314,44.94,44.8278,44.94,307344.0
2020-04-03 09:30:00,51.91,52.07,51.91,51.98,137672.0,44.8192,44.9573,44.8192,44.8796,137672.0
2020-04-03 10:00:00,51.96,52.01,51.91,51.98,26988.0,44.8623,44.9055,44.8192,44.8796,26988.0
2020-04-03 10:30:00,51.98,52.01,51.96,52.01,25789.0,44.8796,44.9055,44.8623,44.9055,25789.0
2020-04-03 11:00:00,52.01,52.03,51.96,51.96,57743.0,44.9055,44.9228,44.8623,44.8623,57743.0
2020-04-03 11:30:00,51.99,52.01,51.94,51.98,32969.0,44.8882,44.9055,44.8451,44.8796,32969.0
2020-04-03 12:00:00,51.97,52.0,51.95,51.98,42874.0,44.871,44.8969,44.8537,44.8796,42874.0
2020-04-03 12:30:00,51.99,52.01,51.98,52.0,115291.0,44.8882,44.9055,44.8796,44.8969,115291.0
2020-04-03 13:00:00,52.0,52.02,51.99,52.01,60584.0,44.8969,44.9141,44.8882,44.9055,60584.0
2020-04-03 13:30:00,52.01,52.01,51.93,51.95,720141.0,44.9055,44.9055,44.8364,44.8537,720141.0
2020-04-03 14:00:00,51.95,52.0,51.92,51.98,364969.0,44.8537,44.8969,44.8278,44.8796,364969.0
2020-04-03 14:30:00,52.0,52.03,51.93,51.95,264002.0,44.8969,44.9228,44.8364,44.8537,264002.0
2020-04-03 15:00:00,51.95,51.96,51.9,51.92,128311.0,44.8537,44.8623,44.8105,44.8278,128311.0
2020-04-03 15:30:00,51.91,52.01,51.87,51.94,274407.0,44.8192,44.9055,44.7846,44.8451,274407.0
2020-04-06 09:30:00,52.24,52.26,52.1,52.14,61038.0,45.1041,45.1213,44.9832,45.0177,61038.0
2020-04-06 10:00:00,52.14,52.17,52.12,52.12,734637.0,45.0177,45.0436,45.0005,45.0005,734637.0
2020-04-06 10:30:00,52.13,52.13,52.11,52.11,66054.0,45.0091,45.0091,44.9918,44.9918,66054.0
2020-04-06 11:00:00,52.11,52.13,52.11,52.12,294496.0,44.9918,45.0091,44.9918,45.0005,294496.0
2020-04-06 11:30:00,52.13,52.16,52.1,52.15,597101.0,45.0091,45.035,44.9832,45.0264,597101.0
2020-04-06 12:00:00,52.15,52.23,52.13,52.17,87041.0,45.0264,45.0954,45.0091,45.0436,87041.0
2020-04-06 12:30:00,52.18,52.18,52.15,52.16,100179.0,45.0523,45.0523,45.0264,45.035,100179.0
2020-04-06 13:00:00,52.16,52.23,52.14,52.2,1255774.0,45.035,45.0954,45.0177,45.0695,1255774.0
2020-04-06 13:30:00,52.2,52.21,52.18,52.21,220418.0,45.0695,45.0782,45.0523,45.0782,220418.0
2020-04-06 14:00:00,52.21,52.21,52.15,52.16,285215.0,45.0782,45.0782,45.0264,45.035,285215.0
2020-04-06 14:30:00,52.16,52.22,52.16,52.2,239416.0,45.035,45.0868,45.035,45.0695,239416.0
2020-04-06 15:00:00,52.2,52.24,52.2,52.23,38161.0,45.0695,45.1041,45.0695,45.0954,38161.0
2020-04-06 15:30:00,52.23,52.37,52.19,52.22,130593.0,45.0954,45.2163,45.0609,45.0868,130593.0
2020-04-07 09:30:00,52.39,52.48,52.3,52.35,51568.0,45.2336,45.3113,45.1559,45.199,51568.0
2020-04-07 10:00:00,52.36,52.42,52.32,52.4,150825.0,45.2077,45.2595,45.1731,45.2422,150825.0
2020-04-07 10:30:00,52.4,52.49,52.39,52.43,2554305.0,45.2422,45.3199,45.2336,45.2681,2554305.0
2020-04-07 11:00:00,52.43,52.5,52.42,52.49,156595.0,45.2681,45.3286,45.2595,45.3199,156595.0
2020-04-07 11:30:00,52.49,52.52,52.42,52.5,326303.0,45.3199,45.3458,45.2595,45.3286,326303.0
2020-04-07 12:00:00,52.48,52.56,52.46,52.54,282715.0,45.3113,45.3804,45.294,45.3631,282715.0
2020-04-07 12:30:00,52.53,52.56,52.52,52.54,89141.0,45.3545,45.3804,45.3458,45.3631,89141.0
2020-04-07 13:00:00,52.54,52.57,52.51,52.55,271443.0,45.3631,45.389,45.3372,45.3717,271443.0
2020-04-07 13:30:00,52.54,52.57,52.54,52.57,146461.0,45.3631,45.389,45.3631,45.389,146461.0
2020-04-07 14:00:00,52.57,52.64,52.51,52.51,303717.0,45.389,45.4494,45.3372,45.3372,303717.0
2020-04-07 14:30:00,52.51,52.59,52.5,52.56,316772.0,45.3372,45.4063,45.3286,45.3804,316772.0
2020-04-07 15:00:00,52.56,52.6,52.5,52.55,452884.0,45.3804,45.4149,45.3286,45.3717,452884.0
2020-04-07 15:30:00,52.55,52.63,52.53,52.59,1389267.0,45.3717,45.4408,45.3545,45.4063,1389267.0
2020-04-08 09:30:00,52.66,52.66,52.54,52.55,81856.0,45.4667,45.4667,45.3631,45.3717,81856.0
2020-04-08 10:00:00,52.55,52.56,52.52,52.55,93240.0,45.3717,45.3804,45.3458,45.3717,93240.0
2020-04-08 10:30:00,52.55,52.61,52.54,52.59,135428.0,45.3717,45.4235,45.3631,45.4063,135428.0
2020-04-08 11:00:00,52.6,52.8,52.59,52.8,130312.0,45.4149,45.5876,45.4063,45.5876,130312.0
2020-04-08 11:30:00,52.8,52.82,52.74,52.75,188381.0,45.5876,45.6048,45.5358,45.5444,188381.0
2020-04-08 12:00:00,52.75,52.79,52.74,52.78,84313.0,45.5444,45.5789,45.5358,45.5703,84313.0
2020-04-08 12:30:00,52.78,52.84,52.77,52.82,165208.0,45.5703,45.6221,45.5617,45.6048,165208.0
2020-04-08 13:00:00,52.77,52.86,52.77,52.84,57828.0,45.5617,45.6394,45.5617,45.6221,57828.0
2020-04-08 13:30:00,52.85,52.88,52.83,52.86,57307.0,45.6307,45.6567,45.6135,45.6394,57307.0
2020-04-08 14:00:00,52.86,52.94,52.82,52.94,173671.0,45.6394,45.7085,45.6048,45.7085,173671.0
2020-04-08 14:30:00,52.91,53.0,52.9,52.98,122522.0,45.6826,45.7603,45.6739,45.743,122522.0
2020-04-08 15:00:00,52.98,53.0,52.9,52.94,179353.0,45.743,45.7603,45.6739,45.7085,179353.0
2020-04-08 15:30:00,52.93,52.94,52.88,52.89,215480.0,45.6998,45.7085,45.6567,45.6653,215480.0
2020-04-09 09:30:00,53.66,53.66,52.9,53.22,1221351.0,46.3301,46.3301,45.6739,45.9502,1221351.0
2020-04-09 10:00:00,53.22,54.04,53.17,53.55,2406117.0,45.9502,46.6582,45.907,46.2351,2406117.0
2020-04-09 10:30:00,53.52,53.62,53.35,53.55,1484366.0,46.2092,46.2956,46.0624,46.2351,1484366.0
2020-04-09 11:00:00,53.55,54.2,53.48,53.9,1927207.0,46.2351,46.7963,46.1747,46.5373,1927207.0
2020-04-09 11:30:00,53.91,54.11,53.66,53.8,1701783.0,46.546,46.7186,46.3301,46.451,1701783.0
2020-04-09 12:00:00,53.8,54.11,53.69,54.0,2315897.0,46.451,46.7186,46.356,46.6237,2315897.0
2020-04-09 12:30:00,54.0,54.08,53.88,54.06,4330366.0,46.6237,46.6927,46.5201,46.6755,4330366.0
2020-04-09 13:00:00,54.06,54.8,53.75,54.05,2142580.0,46.6755,47.3144,46.4078,46.6668,2142580.0
2020-04-09 13:30:00,54.03,54.11,53.99,54.11,2940222.0,46.6496,46.7186,46.615,46.7186,2940222.0
2020-04-09 14:00:00,54.11,54.17,53.62,54.04,950232.0,46.7186,46.7704,46.2956,46.6582,950232.0
2020-04-09 14:30:00,54.04,54.22,53.81,54.07,3546331.0,46.6582,46.8136,46.4596,46.6841,3546331.0
2020-04-09 15:00:00,54.07,54.27,53.81,54.01,3492519.0,46.6841,46.8568,46.4596,46.6323,3492519.0
2020-04-09 15:30:00,54.02,54.1,53.62,53.77,1249050.0,46.6409,46.71,46.2956,46.4251,1249050.0
2020-04-13 09:30:00,53.73,54.19,53.44,53.61,1258114.0,46.3905,46.7877,46.1402,46.2869,1258114.0
2020-04-13 10:00:00,53.62,53.71,53.6,53.64,529116.0,46.2956,46.3733,46.2783,46.3128,529116.0
2020-04-13 10:30:00,53.64,53.65,53.51,53.52,320925.0,46.3128,46.3215,46.2006,46.2092,320925.0
2020-04-13 11:00:00,53.52,53.58,53.51,53.58,338074.0,46.2092,46.261,46.2006,46.261,338074.0
2020-04-13 11:30:00,53.58,53.65,53.54,53.59,438157.0,46.261,46.3215,46.2265,46.2697,438157.0
2020-04-13 12:00:00,53.58,53.71,53.58,53.7,301991.0,46.261,46.3733,46.261,46.3646,301991.0
2020-04-13 12:30:00,53.7,53.79,53.68,53.77,3458863.0,46.3646,46.4423,46.3474,46.4251,3458863.0
2020-04-13 13:00:00,53.77,53.78,53.64,53.69,326771.0,46.4251,46.4337,46.3128,46.356,326771.0
2020-04-13 13:30:00,53.69,53.86,53.68,53.75,465134.0,46.356,46.5028,46.3474,46.4078,465134.0
2020-04-13 14:00:00,53.75,54.0,53.74,53.82,1425601.0,46.4078,46.6237,46.3992,46.4682,1425601.0
2020-04-13 14:30:00,53.82,53.85,53.76,53.85,483334.0,46.4682,46.4941,46.4164,46.4941,483334.0
2020-04-13 15:00:00,53.85,53.87,53.73,53.73,611729.0,46.4941,46.5114,46.3905,46.3905,611729.0
2020-04-13 15:30:00,53.74,53.78,53.7,53.73,720143.0,46.3992,46.4337,46.3646,46.3905,720143.0
2020-04-14 09:30:00,53.85,53.85,53.7,53.76,207555.0,46.4941,46.4941,46.3646,46.4164,207555.0
2020-04-14 10:00:00,53.76,53.79,53.73,53.77,102545.0,46.4164,46.4423,46.3905,46.4251,102545.0
2020-04-14 10:30:00,53.76,53.77,53.7,53.73,221315.0,46.4164,46.4251,46.3646,46.3905,221315.0
2020-04-14 11:00:00,53.73,53.74,53.61,53.7,297574.0,46.3905,46.3992,46.2869,46.3646,297574.0
2020-04-14 11:30:00,53.71,53.75,53.65,53.71,173864.0,46.3733,46.4078,46.3215,46.3733,173864.0
2020-04-14 12:00:00,53.72,53.8,53.7,53.77,263435.0,46.3819,46.451,46.3646,46.4251,263435.0
2020-04-14 12:30:00,53.74,53.82,53.72,53.75,451271.0,46.3992,46.4682,46.3819,46.4078,451271.0
2020-04-14 13:00:00,53.75,53.83,53.75,53.81,1199099.0,46.4078,46.4769,46.4078,46.4596,1199099.0
2020-04-14 13:30:00,53.8,53.82,53.7,53.72,524188.0,46.451,46.4682,46.3646,46.3819,524188.0
2020-04-14 14:00:00,53.72,53.79,53.66,53.68,713793.0,46.3819,46.4423,46.3301,46.3474,713793.0
2020-04-14 14:30:00,53.73,53.77,53.64,53.68,331179.0,46.3905,46.4251,46.3128,46.3474,331179.0
2020-04-14 15:00:00,53.69,53.77,53.66,53.76,352154.0,46.356,46.4251,46.3301,46.4164,352154.0
2020-04-14 15:30:00,53.76,53.77,53.55,53.55,742317.0,46.4164,46.4251,46.2351,46.2351,742317.0
2020-04-15 09:30:00,53.73,53.73,53.51,53.63,192733.0,46.3905,46.3905,46.2006,46.3042,192733.0
2020-04-15 10:00:00,53.63,53.71,53.61,53.67,132474.0,46.3042,46.3733,46.2869,46.3387,132474.0
2020-04-15 10:30:00,53.69,53.72,53.65,53.7,338202.0,46.356,46.3819,46.3215,46.3646,338202.0
2020-04-15 11:00:00,53.69,53.74,53.68,53.73,358060.0,46.356,46.3992,46.3474,46.3905,358060.0
2020-04-15 11:30:00,53.73,53.75,53.73,53.74,312478.0,46.3905,46.4078,46.3905,46.3992,312478.0
2020-04-15 12:00:00,53.75,53.75,53.74,53.75,280991.0,46.4078,46.4078,46.3992,46.4078,280991.0
2020-04-15 12:30:00,53.75,53.77,53.74,53.77,405636.0,46.4078,46.4251,46.3992,46.4251,405636.0
2020-04-15 13:00:00,53.77,53.79,53.76,53.77,196567.0,46.4251,46.4423,46.4164,46.4251,196567.0
2020-04-15 13:30:00,53.77,53.77,53.68,53.75,154604.0,46.4251,46.4251,46.3474,46.4078,154604.0
2020-04-15 14:00:00,53.77,53.77,53.75,53.76,239847.0,46.4251,46.4251,46.4078,46.4164,239847.0
2020-04-15 14:30:00,53.76,53.8,53.75,53.79,282913.0,46.4164,46.451,46.4078,46.4423,282913.0
2020-04-15 15:00:00,53.79,53.8,53.77,53.79,419089.0,46.4423,46.451,46.4251,46.4423,419089.0
2020-04-15 15:30:00,53.79,53.8,53.78,53.79,217890.0,46.4423,46.451,46.4337,46.4423,217890.0
2020-04-16 09:30:00,53.81,53.81,53.71,53.73,195742.0,46.4596,46.4596,46.3733,46.3905,195742.0
2020-04-16 10:00:00,53.72,53.73,53.68,53.73,149321.0,46.3819,46.3905,46.3474,46.3905,149321.0
2020-04-16 10:30:00,53.73,53.74,53.7,53.73,200439.0,46.3905,46.3992,46.3646,46.3905,200439.0
2020-04-16 11:00:00,53.73,53.76,53.71,53.72,158396.0,46.3905,46.4164,46.3733,46.3819,158396.0
2020-04-16 11:30:00,53.73,53.74,53.69,53.73,108790.0,46.3905,46.3992,46.356,46.3905,108790.0
2020-04-16 12:00:00,53.73,53.73,53.7,53.7,127520.0,46.3905,46.3905,46.3646,46.3646,127520.0
2020-04-16 12:30:00,53.71,53.76,53.69,53.71,208583.0,46.3733,46.4164,46.356,46.3733,208583.0
2020-04-16 13:00:00,53.71,53.71,53.68,53.71,196024.0,46.3733,46.3733,46.3474,46.3733,196024.0
2020-04-16 13:30:00,53.71,53.74,53.6,53.71,510234.0,46.3733,46.3992,46.2783,46.3733,510234.0
2020-04-16 14:00:00,53.73,53.74,53.71,53.74,200253.0,46.3905,46.3992,46.3733,46.3992,200253.0
2020-04-16 14:30:00,53.73,53.75,53.73,53.75,154574.0,46.3905,46.4078,46.3905,46.4078,154574.0
2020-04-16 15:00:00,53.75,53.75,53.71,53.72,169234.0,46.4078,46.4078,46.3733,46.3819,169234.0
2020-04-16 15:30:00,53.72,53.76,53.6,53.63,314086.0,46.3819,46.4164,46.2783,46.3042,314086.0
2020-04-17 09:30:00,53.89,53.9,53.69,53.72,90190.0,46.5287,46.5373,46.356,46.3819,90190.0
2020-04-17 10:00:00,53.72,53.77,53.71,53.76,263071.0,46.3819,46.4251,46.3733,46.4164,263071.0
2020-04-17 10:30:00,53.76,53.77,53.74,53.76,159157.0,46.4164,46.4251,46.3992,46.4164,159157.0
2020-04-17 11:00:00,53.76,53.76,53.73,53.73,195320.0,46.4164,46.4164,46.3905,46.3905,195320.0
2020-04-17 11:30:00,53.74,53.75,53.72,53.75,146466.0,46.3992,46.4078,46.3819,46.4078,146466.0
2020-04-17 12:00:00,53.75,53.87,53.72,53.8,470315.0,46.4078,46.5114,46.3819,46.451,470315.0
2020-04-17 12:30:00,53.79,53.8,53.75,53.76,159085.0,46.4423,46.451,46.4078,46.4164,159085.0
2020-04-17 13:00:00,53.76,53.77,53.74,53.75,140016.0,46.4164,46.4251,46.3992,46.4078,140016.0
2020-04-17 13:30:00,53.75,53.76,53.74,53.74,57144.0,46.4078,46.4164,46.3992,46.3992,57144.0
2020-04-17 14:00:00,53.75,53.75,53.72,53.72,207383.0,46.4078,46.4078,46.3819,46.3819,207383.0
2020-04-17 14:30:00,53.73,53.73,53.7,53.72,200434.0,46.3905,46.3905,46.3646,46.3819,200434.0
2020-04-17 15:00:00,53.73,53.73,53.67,53.68,146551.0,46.3905,46.3905,46.3387,46.3474,146551.0
2020-04-17 15:30:00,53.67,53.74,53.66,53.67,200711.0,46.3387,46.3992,46.3301,46.3387,200711.0
2020-04-20 09:30:00,53.72,53.72,53.56,53.62,137757.0,46.3819,46.3819,46.2438,46.2956,137757.0
2020-04-20 10:00:00,53.6,53.63,53.56,53.6,90132.0,46.2783,46.3042,46.2438,46.2783,90132.0
2020-04-20 10:30:00,53.6,53.62,53.56,53.62,100180.0,46.2783,46.2956,46.2438,46.2956,100180.0
2020-04-20 11:00:00,53.61,53.62,53.6,53.61,38033.0,46.2869,46.2956,46.2783,46.2869,38033.0
2020-04-20 11:30:00,53.62,53.62,53.6,53.61,82894.0,46.2956,46.2956,46.2783,46.2869,82894.0
2020-04-20 12:00:00,53.62,53.7,53.59,53.63,398276.0,46.2956,46.3646,46.2697,46.3042,398276.0
2020-04-20 12:30:00,53.61,53.64,53.59,53.59,64502.0,46.2869,46.3128,46.2697,46.2697,64502.0
2020-04-20 13:00:00,53.6,53.6,53.52,53.54,96752.0,46.2783,46.2783,46.2092,46.2265,96752.0
2020-04-20 13:30:00,53.55,53.56,53.53,53.54,107209.0,46.2351,46.2438,46.2179,46.2265,107209.0
2020-04-20 14:00:00,53.56,53.57,53.53,53.56,72188.0,46.2438,46.2524,46.2179,46.2438,72188.0
2020-04-20 14:30:00,53.55,53.56,53.49,53.53,590456.0,46.2351,46.2438,46.1833,46.2179,590456.0
2020-04-20 15:00:00,53.54,53.58,53.51,53.54,184171.0,46.2265,46.261,46.2006,46.2265,184171.0
2020-04-20 15:30:00,53.54,53.57,53.51,53.55,112033.0,46.2265,46.2524,46.2006,46.2351,112033.0
2020-04-21 09:30:00,53.47,53.52,53.4,53.41,59460.0,46.1661,46.2092,46.1056,46.1143,59460.0
2020-04-21 10:00:00,53.41,53.43,53.31,53.36,56527.0,46.1143,46.1315,46.0279,46.0711,56527.0
2020-04-21 10:30:00,53.36,53.38,53.33,53.37,115615.0,46.0711,46.0884,46.0452,46.0797,115615.0
2020-04-21 11:00:00,53.35,53.37,53.32,53.34,98496.0,46.0624,46.0797,46.0365,46.0538,98496.0
2020-04-21 11:30:00,53.34,53.37,53.33,53.34,104811.0,46.0538,46.0797,46.0452,46.0538,104811.0
2020-04-21 12:00:00,53.33,53.34,53.29,53.33,79208.0,46.0452,46.0538,46.0106,46.0452,79208.0
2020-04-21 12:30:00,53.33,53.34,53.3,53.32,89820.0,46.0452,46.0538,46.0193,46.0365,89820.0
2020-04-21 13:00:00,53.32,53.33,53.29,53.3,129194.0,46.0365,46.0452,46.0106,46.0193,129194.0
2020-04-21 13:30:00,53.3,53.31,53.29,53.3,260854.0,46.0193,46.0279,46.0106,46.0193,260854.0
2020-04-21 14:00:00,53.3,53.32,53.27,53.28,178781.0,46.0193,46.0365,45.9934,46.002,178781.0
2020-04-21 14:30:00,53.3,53.32,53.29,53.3,426696.0,46.0193,46.0365,46.0106,46.0193,426696.0
2020-04-21 15:00:00,53.31,53.37,53.27,53.3,472864.0,46.0279,46.0797,45.9934,46.0193,472864.0
2020-04-21 15:30:00,53.3,53.36,53.29,53.34,433896.0,46.0193,46.0711,46.0106,46.0538,433896.0
2020-04-22 09:30:00,53.49,53.51,53.37,53.41,73206.0,46.1833,46.2006,46.0797,46.1143,73206.0
2020-04-22 10:00:00,53.41,53.46,53.39,53.41,95390.0,46.1143,46.1574,46.097,46.1143,95390.0
2020-04-22 10:30:00,53.42,53.43,53.4,53.43,60434.0,46.1229,46.1315,46.1056,46.1315,60434.0
2020-04-22 11:00:00,53.42,53.43,53.39,53.4,60591.0,46.1229,46.1315,46.097,46.1056,60591.0
2020-04-22 11:30:00,53.39,53.42,53.39,53.4,99563.0,46.097,46.1229,46.097,46.1056,99563.0
2020-04-22 12:00:00,53.4,53.41,53.39,53.4,71708.0,46.1056,46.1143,46.097,46.1056,71708.0
2020-04-22 12:30:00,53.4,53.41,53.38,53.39,63696.0,46.1056,46.1143,46.0884,46.097,63696.0
2020-04-22 13:00:00,53.4,53.43,53.38,53.41,71351.0,46.1056,46.1315,46.0884,46.1143,71351.0
2020-04-22 13:30:00,53.42,53.44,53.41,53.43,99477.0,46.1229,46.1402,46.1143,46.1315,99477.0
2020-04-22 14:00:00,53.43,53.44,53.4,53.41,89410.0,46.1315,46.1402,46.1056,46.1143,89410.0
2020-04-22 14:30:00,53.41,53.45,53.41,53.44,134067.0,46.1143,46.1488,46.1143,46.1402,134067.0
2020-04-22 15:00:00,53.44,53.44,53.42,53.44,98408.0,46.1402,46.1402,46.1229,46.1402,98408.0
2020-04-22 15:30:00,53.44,53.45,53.43,53.45,148151.0,46.1402,46.1488,46.1315,46.1488,148151.0
2020-04-23 09:30:00,53.44,53.51,53.42,53.5,158886.0,46.1402,46.2006,46.1229,46.192,158886.0
2020-04-23 10:00:00,53.5,53.53,53.47,53.48,80421.0,46.192,46.2179,46.1661,46.1747,80421.0
2020-04-23 10:30:00,53.48,53.52,53.47,53.52,95472.0,46.1747,46.2092,46.1661,46.2092,95472.0
2020-04-23 11:00:00,53.52,53.52,53.51,53.52,71885.0,46.2092,46.2092,46.2006,46.2092,71885.0
2020-04-23 11:30:00,53.52,53.52,53.5,53.51,153266.0,46.2092,46.2092,46.192,46.2006,153266.0
2020-04-23 12:00:00,53.52,53.52,53.5,53.5,136436.0,46.2092,46.2092,46.192,46.192,136436.0
2020-04-23 12:30:00,53.51,53.52,53.49,53.5,323626.0,46.2006,46.2092,46.1833,46.192,323626.0
2020-04-23 13:00:00,53.5,53.52,53.5,53.52,112227.0,46.192,46.2092,46.192,46.2092,112227.0
2020-04-23 13:30:00,53.52,53.53,53.51,53.51,185492.0,46.2092,46.2179,46.2006,46.2006,185492.0
2020-04-23 14:00:00,53.52,53.52,53.51,53.52,150421.0,46.2092,46.2092,46.2006,46.2092,150421.0
2020-04-23 14:30:00,53.51,53.55,53.51,53.53,266683.0,46.2006,46.2351,46.2006,46.2179,266683.0
2020-04-23 15:00:00,53.54,53.56,53.51,53.54,220531.0,46.2265,46.2438,46.2006,46.2265,220531.0
2020-04-23 15:30:00,53.54,53.54,53.51,53.54,310474.0,46.2265,46.2265,46.2006,46.2265,310474.0
2020-04-24 09:30:00,53.56,53.58,53.46,53.53,82488.0,46.2438,46.261,46.1574,46.2179,82488.0
2020-04-24 10:00:00,53.53,53.54,53.49,53.51,1092119.0,46.2179,46.2265,46.1833,46.2006,1092119.0
2020-04-24 10:30:00,53.51,53.51,53.46,53.51,154642.0,46.2006,46.2006,46.1574,46.2006,154642.0
2020-04-24 11:00:00,53.51,53.51,53.47,53.5,553062.0,46.2006,46.2006,46.1661,46.192,553062.0
2020-04-24 11:30:00,53.49,53.52,53.48,53.52,1218786.0,46.1833,46.2092,46.1747,46.2092,1218786.0
2020-04-24 12:00:00,53.51,53.53,53.5,53.51,206588.0,46.2006,46.2179,46.192,46.2006,206588.0
2020-04-24 12:30:00,53.5,53.52,53.5,53.52,375297.0,46.192,46.2092,46.192,46.2092,375297.0
2020-04-24 13:00:00,53.52,53.52,53.5,53.51,250075.0,46.2092,46.2092,46.192,46.2006,250075.0
2020-04-24 13:30:00,53.51,53.51,53.48,53.51,1136307.0,46.2006,46.2006,46.1747,46.2006,1136307.0
2020-04-24 14:00:00,53.5,53.52,53.5,53.51,329790.0,46.192,46.2092,46.192,46.2006,329790.0
2020-04-24 14:30:00,53.51,53.51,53.48,53.51,651767.0,46.2006,46.2006,46.1747,46.2006,651767.0
2020-04-24 15:00:00,53.51,53.51,53.47,53.49,765639.0,46.2006,46.2006,46.1661,46.1833,765639.0
2020-04-24 15:30:00,53.49,53.54,53.48,53.53,387021.0,46.1833,46.2265,46.1747,46.2179,387021.0
2020-04-27 09:30:00,53.49,53.54,53.48,53.51,49805.0,46.1833,46.2265,46.1747,46.2006,49805.0
2020-04-27 10:00:00,53.52,53.52,53.44,53.49,40946.0,46.2092,46.2092,46.1402,46.1833,40946.0
2020-04-27 10:30:00,53.5,53.51,53.44,53.48,183402.0,46.192,46.2006,46.1402,46.1747,183402.0
2020-04-27 11:00:00,53.49,53.51,53.47,53.5,66067.0,46.1833,46.2006,46.1661,46.192,66067.0
2020-04-27 11:30:00,53.5,53.51,53.49,53.49,65266.0,46.192,46.2006,46.1833,46.1833,65266.0
2020-04-27 12:00:00,53.5,53.51,53.49,53.51,50367.0,46.192,46.2006,46.1833,46.2006,50367.0
2020-04-27 12:30:00,53.51,53.51,53.49,53.5,569060.0,46.2006,46.2006,46.1833,46.192,569060.0
2020-04-27 13:00:00,53.5,53.52,53.48,53.51,872891.0,46.192,46.2092,46.1747,46.2006,872891.0
2020-04-27 13:30:00,53.5,53.54,53.5,53.52,931409.0,46.192,46.2265,46.192,46.2092,931409.0
2020-04-27 14:00:00,53.52,53.54,53.5,53.51,304262.0,46.2092,46.2265,46.192,46.2006,304262.0
2020-04-27 14:30:00,53.49,53.53,53.49,53.52,150585.0,46.1833,46.2179,46.1833,46.2092,150585.0
2020-04-27 15:00:00,53.52,53.53,53.45,53.49,336144.0,46.2092,46.2179,46.1488,46.1833,336144.0
2020-04-27 15:30:00,53.5,53.5,53.36,53.4,775457.0,46.192,46.192,46.0711,46.1056,775457.0
2020-04-28 09:30:00,53.51,53.6,53.43,53.52,108255.0,46.2006,46.2783,46.1315,46.2092,108255.0
2020-04-28 10:00:00,53.52,53.52,53.47,53.5,94437.0,46.2092,46.2092,46.1661,46.192,94437.0
2020-04-28 10:30:00,53.5,53.52,53.45,53.45,112317.0,46.192,46.2092,46.1488,46.1488,112317.0
2020-04-28 11:00:00,53.46,53.51,53.43,53.48,189075.0,46.1574,46.2006,46.1315,46.1747,189075.0
2020-04-28 11:30:00,53.49,53.51,53.47,53.49,329877.0,46.1833,46.2006,46.1661,46.1833,329877.0
2020-04-28 12:00:00,53.5,53.51,53.46,53.48,67794.0,46.192,46.2006,46.1574,46.1747,67794.0
2020-04-28 12:30:00,53.47,53.49,53.46,53.49,70485.0,46.1661,46.1833,46.1574,46.1833,70485.0
2020-04-28 13:00:00,53.49,53.49,53.46,53.48,107430.0,46.1833,46.1833,46.1574,46.1747,107430.0
2020-04-28 13:30:00,53.48,53.49,53.45,53.48,111547.0,46.1747,46.1833,46.1488,46.1747,111547.0
2020-04-28 14:00:00,53.48,53.49,53.47,53.49,98169.0,46.1747,46.1833,46.1661,46.1833,98169.0
2020-04-28 14:30:00,53.49,53.49,53.46,53.46,131739.0,46.1833,46.1833,46.1574,46.1574,131739.0
2020-04-28 15:00:00,53.47,53.48,53.45,53.47,163402.0,46.1661,46.1747,46.1488,46.1661,163402.0
2020-04-28 15:30:00,53.47,53.5,53.46,53.47,302774.0,46.1661,46.192,46.1574,46.1661,302774.0
2020-04-29 09:30:00,53.6,53.62,53.56,53.6,45404.0,46.2783,46.2956,46.2438,46.2783,45404.0
2020-04-29 10:00:00,53.59,53.61,53.58,53.6,173362.0,46.2697,46.2869,46.261,46.2783,173362.0
2020-04-29 10:30:00,53.59,53.61,53.59,53.6,85545.0,46.2697,46.2869,46.2697,46.2783,85545.0
2020-04-29 11:00:00,53.61,53.61,53.59,53.61,54884.0,46.2869,46.2869,46.2697,46.2869,54884.0
2020-04-29 11:30:00,53.6,53.6,53.55,53.56,271015.0,46.2783,46.2783,46.2351,46.2438,271015.0
2020-04-29 12:00:00,53.57,53.61,53.54,53.6,214128.0,46.2524,46.2869,46.2265,46.2783,214128.0
2020-04-29 12:30:00,53.59,53.6,53.57,53.59,114029.0,46.2697,46.2783,46.2524,46.2697,114029.0
2020-04-29 13:00:00,53.59,53.62,53.58,53.59,173466.0,46.2697,46.2956,46.261,46.2697,173466.0
2020-04-29 13:30:00,53.58,53.59,53.57,53.57,75040.0,46.261,46.2697,46.2524,46.2524,75040.0
2020-04-29 14:00:00,53.58,53.61,53.57,53.6,265093.0,46.261,46.2869,46.2524,46.2783,265093.0
2020-04-29 14:30:00,53.6,53.64,53.59,53.62,214658.0,46.2783,46.3128,46.2697,46.2956,214658.0
2020-04-29 15:00:00,53.63,53.66,53.61,53.63,506994.0,46.3042,46.3301,46.2869,46.3042,506994.0
2020-04-29 15:30:00,53.63,53.63,53.6,53.62,197293.0,46.3042,46.3042,46.2783,46.2956,197293.0
2020-04-30 09:30:00,53.62,53.7,53.57,53.64,550513.0,46.2956,46.3646,46.2524,46.3128,550513.0
2020-04-30 10:00:00,53.64,53.66,53.64,53.66,59533.0,46.3128,46.3301,46.3128,46.3301,59533.0
2020-04-30 10:30:00,53.65,53.67,53.65,53.66,50370.0,46.3215,46.3387,46.3215,46.3301,50370.0
2020-04-30 11:00:00,53.66,53.68,53.65,53.67,354610.0,46.3301,46.3474,46.3215,46.3387,354610.0
2020-04-30 11:30:00,53.66,53.71,53.66,53.69,170902.0,46.3301,46.3733,46.3301,46.356,170902.0
2020-04-30 12:00:00,53.7,53.71,53.66,53.69,110994.0,46.3646,46.3733,46.3301,46.356,110994.0
2020-04-30 12:30:00,53.69,53.71,53.68,53.7,195312.0,46.356,46.3733,46.3474,46.3646,195312.0
2020-04-30 13:00:00,53.7,53.71,53.69,53.71,210789.0,46.3646,46.3733,46.356,46.3733,210789.0
2020-04-30 13:30:00,53.7,53.71,53.68,53.71,49798.0,46.3646,46.3733,46.3474,46.3733,49798.0
2020-04-30 14:00:00,53.71,53.71,53.7,53.71,129038.0,46.3733,46.3733,46.3646,46.3733,129038.0
2020-04-30 14:30:00,53.7,53.71,53.68,53.71,342495.0,46.3646,46.3733,46.3474,46.3733,342495.0
2020-04-30 15:00:00,53.71,53.71,53.67,53.67,150388.0,46.3733,46.3733,46.3387,46.3387,150388.0
2020-04-30 15:30:00,53.68,53.68,53.64,53.67,520050.0,46.3474,46.3474,46.3128,46.3387,520050.0
2020-05-01 09:30:00,53.54,53.55,53.42,53.43,94424.0,46.3303,46.339,46.2265,46.2351,94424.0
2020-05-01 10:00:00,53.43,53.47,53.4,53.45,132863.0,46.2351,46.2697,46.2092,46.2524,132863.0
2020-05-01 10:30:00,53.44,53.47,53.43,53.47,194500.0,46.2438,46.2697,46.2351,46.2697,194500.0
2020-05-01 11:00:00,53.47,53.5,53.46,53.49,89039.0,46.2697,46.2957,46.2611,46.2871,89039.0
2020-05-01 11:30:00,53.49,53.5,53.46,53.47,198884.0,46.2871,46.2957,46.2611,46.2697,198884.0
2020-05-01 12:00:00,53.46,53.5,53.46,53.5,284494.0,46.2611,46.2957,46.2611,46.2957,284494.0
2020-05-01 12:30:00,53.5,53.51,53.48,53.49,416434.0,46.2957,46.3044,46.2784,46.2871,416434.0
2020-05-01 13:00:00,53.5,53.51,53.48,53.5,77058.0,46.2957,46.3044,46.2784,46.2957,77058.0
2020-05-01 13:30:00,53.5,53.51,53.49,53.51,429423.0,46.2957,46.3044,46.2871,46.3044,429423.0
2020-05-01 14:00:00,53.51,53.52,53.5,53.51,116937.0,46.3044,46.313,46.2957,46.3044,116937.0
2020-05-01 14:30:00,53.51,53.54,53.51,53.53,65542.0,46.3044,46.3303,46.3044,46.3217,65542.0
2020-05-01 15:00:00,53.52,53.54,53.5,53.54,180503.0,46.313,46.3303,46.2957,46.3303,180503.0
2020-05-01 15:30:00,53.54,53.55,53.51,53.53,201877.0,46.3303,46.339,46.3044,46.3217,201877.0
2020-05-04 09:30:00,53.51,53.61,53.51,53.57,126628.0,46.3044,46.3909,46.3044,46.3563,126628.0
2020-05-04 10:00:00,53.57,53.61,53.55,53.56,84780.0,46.3563,46.3909,46.339,46.3476,84780.0
2020-05-04 10:30:00,53.57,53.57,53.52,53.53,194415.0,46.3563,46.3563,46.313,46.3217,194415.0
2020-05-04 11:00:00,53.53,53.54,53.51,53.53,176629.0,46.3217,46.3303,46.3044,46.3217,176629.0
2020-05-04 11:30:00,53.54,53.55,53.53,53.55,268132.0,46.3303,46.339,46.3217,46.339,268132.0
2020-05-04 12:00:00,53.55,53.55,53.54,53.55,260041.0,46.339,46.339,46.3303,46.339,260041.0
2020-05-04 12:30:00,53.55,53.56,53.54,53.55,97920.0,46.339,46.3476,46.3303,46.339,97920.0
2020-05-04 13:00:00,53.55,53.56,53.54,53.55,38976.0,46.339,46.3476,46.3303,46.339,38976.0
2020-05-04 13:30:00,53.55,53.55,53.54,53.54,76398.0,46.339,46.339,46.3303,46.3303,76398.0
2020-05-04 14:00:00,53.55,53.55,53.54,53.54,231048.0,46.339,46.339,46.3303,46.3303,231048.0
2020-05-04 14:30:00,53.54,53.56,53.54,53.55,139481.0,46.3303,46.3476,46.3303,46.339,139481.0
2020-05-04 15:00:00,53.56,53.57,53.53,53.55,139439.0,46.3476,46.3563,46.3217,46.339,139439.0
2020-05-04 15:30:00,53.55,53.56,53.54,53.54,102396.0,46.339,46.3476,46.3303,46.3303,102396.0
2020-05-05 09:30:00,53.59,53.64,53.55,53.58,136287.0,46.3736,46.4169,46.339,46.3649,136287.0
2020-05-05 10:00:00,53.57,53.59,53.56,53.56,34353.0,46.3563,46.3736,46.3476,46.3476,34353.0
2020-05-05 10:30:00,53.57,53.57,53.56,53.57,106796.0,46.3563,46.3563,46.3476,46.3563,106796.0
2020-05-05 11:00:00,53.57,53.58,53.56,53.58,123137.0,46.3563,46.3649,46.3476,46.3649,123137.0
2020-05-05 11:30:00,53.59,53.59,53.56,53.56,2335151.0,46.3736,46.3736,46.3476,46.3476,2335151.0
2020-05-05 12:00:00,53.56,53.58,53.55,53.57,73549.0,46.3476,46.3649,46.339,46.3563,73549.0
2020-05-05 12:30:00,53.56,53.6,53.55,53.59,94582.0,46.3476,46.3822,46.339,46.3736,94582.0
2020-05-05 13:00:00,53.59,53.6,53.58,53.58,85639.0,46.3736,46.3822,46.3649,46.3649,85639.0
2020-05-05 13:30:00,53.59,53.59,53.58,53.58,88006.0,46.3736,46.3736,46.3649,46.3649,88006.0
2020-05-05 14:00:00,53.59,53.59,53.57,53.59,159518.0,46.3736,46.3736,46.3563,46.3736,159518.0
2020-05-05 14:30:00,53.59,53.59,53.58,53.59,114789.0,46.3736,46.3736,46.3649,46.3736,114789.0
2020-05-05 15:00:00,53.58,53.59,53.57,53.58,139705.0,46.3649,46.3736,46.3563,46.3649,139705.0
2020-05-05 15:30:00,53.57,53.58,53.53,53.53,160774.0,46.3563,46.3649,46.3217,46.3217,160774.0
2020-05-06 09:30:00,53.6,53.65,53.51,53.52,91278.0,46.3822,46.4255,46.3044,46.313,91278.0
2020-05-06 10:00:00,53.52,53.53,53.47,53.5,154022.0,46.313,46.3217,46.2697,46.2957,154022.0
2020-05-06 10:30:00,53.5,53.52,53.49,53.51,26495.0,46.2957,46.313,46.2871,46.3044,26495.0
2020-05-06 11:00:00,53.52,53.53,53.5,53.5,54628.0,46.313,46.3217,46.2957,46.2957,54628.0
2020-05-06 11:30:00,53.51,53.52,53.5,53.52,144394.0,46.3044,46.313,46.2957,46.313,144394.0
2020-05-06 12:00:00,53.52,53.52,53.5,53.52,63539.0,46.313,46.313,46.2957,46.313,63539.0
2020-05-06 12:30:00,53.51,53.52,53.51,53.51,39452.0,46.3044,46.313,46.3044,46.3044,39452.0
2020-05-06 13:00:00,53.52,53.52,53.5,53.51,39870.0,46.313,46.313,46.2957,46.3044,39870.0
2020-05-06 13:30:00,53.5,53.52,53.5,53.51,153055.0,46.2957,46.313,46.2957,46.3044,153055.0
2020-05-06 14:00:00,53.51,53.52,53.49,53.52,89202.0,46.3044,46.313,46.2871,46.313,89202.0
2020-05-06 14:30:00,53.51,53.53,53.51,53.51,68879.0,46.3044,46.3217,46.3044,46.3044,68879.0
2020-05-06 15:00:00,53.52,53.53,53.5,53.51,245265.0,46.313,46.3217,46.2957,46.3044,245265.0
2020-05-06 15:30:00,53.51,53.53,53.5,53.53,190613.0,46.3044,46.3217,46.2957,46.3217,190613.0
2020-05-07 09:30:00,53.57,53.57,53.52,53.52,112806.0,46.3563,46.3563,46.313,46.313,112806.0
2020-05-07 10:00:00,53.52,53.54,53.52,53.53,34305.0,46.313,46.3303,46.313,46.3217,34305.0
2020-05-07 10:30:00,53.53,53.53,53.52,53.53,42173.0,46.3217,46.3217,46.313,46.3217,42173.0
2020-05-07 11:00:00,53.53,53.54,53.52,53.53,222999.0,46.3217,46.3303,46.313,46.3217,222999.0
2020-05-07 11:30:00,53.53,53.53,53.52,53.53,47131.0,46.3217,46.3217,46.313,46.3217,47131.0
2020-05-07 12:00:00,53.53,53.54,53.52,53.53,77622.0,46.3217,46.3303,46.313,46.3217,77622.0
2020-05-07 12:30:00,53.53,53.53,53.52,53.53,63538.0,46.3217,46.3217,46.313,46.3217,63538.0
2020-05-07 13:00:00,53.52,53.53,53.51,53.53,99980.0,46.313,46.3217,46.3044,46.3217,99980.0
2020-05-07 13:30:00,53.52,53.54,53.52,53.54,132250.0,46.313,46.3303,46.313,46.3303,132250.0
2020-05-07 14:00:00,53.54,53.54,53.53,53.54,84844.0,46.3303,46.3303,46.3217,46.3303,84844.0
2020-05-07 14:30:00,53.54,53.54,53.52,53.53,60993.0,46.3303,46.3303,46.313,46.3217,60993.0
2020-05-07 15:00:00,53.53,53.53,53.52,53.53,93013.0,46.3217,46.3217,46.313,46.3217,93013.0
2020-05-07 15:30:00,53.53,53.55,53.5,53.52,238473.0,46.3217,46.339,46.2957,46.313,238473.0
2020-05-08 09:30:00,53.56,53.57,53.51,53.54,50255.0,46.3476,46.3563,46.3044,46.3303,50255.0
2020-05-08 10:00:00,53.55,53.56,53.54,53.55,80473.0,46.339,46.3476,46.3303,46.339,80473.0
2020-05-08 10:30:00,53.55,53.59,53.55,53.59,59239.0,46.339,46.3736,46.339,46.3736,59239.0
2020-05-08 11:00:00,53.59,53.59,53.57,53.58,54651.0,46.3736,46.3736,46.3563,46.3649,54651.0
2020-05-08 11:30:00,53.57,53.59,53.57,53.58,56178.0,46.3563,46.3736,46.3563,46.3649,56178.0
2020-05-08 12:00:00,53.59,53.59,53.56,53.56,145780.0,46.3736,46.3736,46.3476,46.3476,145780.0
2020-05-08 12:30:00,53.57,53.58,53.56,53.57,50630.0,46.3563,46.3649,46.3476,46.3563,50630.0
2020-05-08 13:00:00,53.57,53.57,53.55,53.57,33342.0,46.3563,46.3563,46.339,46.3563,33342.0
2020-05-08 13:30:00,53.57,53.57,53.56,53.57,49824.0,46.3563,46.3563,46.3476,46.3563,49824.0
2020-05-08 14:00:00,53.57,53.57,53.56,53.57,113464.0,46.3563,46.3563,46.3476,46.3563,113464.0
2020-05-08 14:30:00,53.57,53.57,53.55,53.55,129431.0,46.3563,46.3563,46.339,46.339,129431.0
2020-05-08 15:00:00,53.55,53.56,53.53,53.54,52757.0,46.339,46.3476,46.3217,46.3303,52757.0
2020-05-08 15:30:00,53.54,53.56,53.53,53.55,170407.0,46.3303,46.3476,46.3217,46.339,170407.0
2020-05-11 09:30:00,53.56,53.59,53.52,53.54,68721.0,46.3476,46.3736,46.313,46.3303,68721.0
2020-05-11 10:00:00,53.53,53.55,53.52,53.53,69336.0,46.3217,46.339,46.313,46.3217,69336.0
2020-05-11 10:30:00,53.53,53.54,53.52,53.54,58878.0,46.3217,46.3303,46.313,46.3303,58878.0
2020-05-11 11:00:00,53.54,53.54,53.53,53.54,76421.0,46.3303,46.3303,46.3217,46.3303,76421.0
2020-05-11 11:30:00,53.53,53.54,53.52,53.54,146271.0,46.3217,46.3303,46.313,46.3303,146271.0
2020-05-11 12:00:00,53.54,53.55,53.53,53.54,137047.0,46.3303,46.339,46.3217,46.3303,137047.0
2020-05-11 12:30:00,53.55,53.57,53.54,53.57,52768.0,46.339,46.3563,46.3303,46.3563,52768.0
2020-05-11 13:00:00,53.57,53.57,53.54,53.54,99451.0,46.3563,46.3563,46.3303,46.3303,99451.0
2020-05-11 13:30:00,53.55,53.56,53.54,53.55,66966.0,46.339,46.3476,46.3303,46.339,66966.0
2020-05-11 14:00:00,53.55,53.56,53.55,53.55,65621.0,46.339,46.3476,46.339,46.339,65621.0
2020-05-11 14:30:00,53.55,53.56,53.55,53.55,77775.0,46.339,46.3476,46.339,46.339,77775.0
2020-05-11 15:00:00,53.56,53.56,53.55,53.55,119325.0,46.3476,46.3476,46.339,46.339,119325.0
2020-05-11 15:30:00,53.55,53.56,53.53,53.54,94604.0,46.339,46.3476,46.3217,46.3303,94604.0
2020-05-12 09:30:00,53.74,53.74,53.57,53.64,93571.0,46.5034,46.5034,46.3563,46.4169,93571.0
2020-05-12 10:00:00,53.64,53.65,53.63,53.65,228898.0,46.4169,46.4255,46.4082,46.4255,228898.0
2020-05-12 10:30:00,53.64,53.66,53.63,53.64,1300747.0,46.4169,46.4342,46.4082,46.4169,1300747.0
2020-05-12 11:00:00,53.65,53.67,53.64,53.66,350021.0,46.4255,46.4428,46.4169,46.4342,350021.0
2020-05-12 11:30:00,53.67,53.67,53.66,53.66,87293.0,46.4428,46.4428,46.4342,46.4342,87293.0
2020-05-12 12:00:00,53.66,53.67,53.66,53.66,276115.0,46.4342,46.4428,46.4342,46.4342,276115.0
2020-05-12 12:30:00,53.66,53.68,53.66,53.68,210453.0,46.4342,46.4515,46.4342,46.4515,210453.0
2020-05-12 13:00:00,53.68,53.71,53.67,53.69,179164.0,46.4515,46.4774,46.4428,46.4601,179164.0
2020-05-12 13:30:00,53.69,53.7,53.68,53.7,94679.0,46.4601,46.4688,46.4515,46.4688,94679.0
2020-05-12 14:00:00,53.7,53.72,53.69,53.72,98635.0,46.4688,46.4861,46.4601,46.4861,98635.0
2020-05-12 14:30:00,53.72,53.72,53.67,53.69,206536.0,46.4861,46.4861,46.4428,46.4601,206536.0
2020-05-12 15:00:00,53.68,53.69,53.66,53.67,312867.0,46.4515,46.4601,46.4342,46.4428,312867.0
2020-05-12 15:30:00,53.68,53.68,53.65,53.65,135427.0,46.4515,46.4515,46.4255,46.4255,135427.0
2020-05-13 09:30:00,53.71,53.74,53.64,53.7,122386.0,46.4774,46.5034,46.4169,46.4688,122386.0
2020-05-13 10:00:00,53.7,53.72,53.69,53.72,146573.0,46.4688,46.4861,46.4601,46.4861,146573.0
2020-05-13 10:30:00,53.72,53.74,53.71,53.72,202801.0,46.4861,46.5034,46.4774,46.4861,202801.0
2020-05-13 11:00:00,53.72,53.74,53.71,53.72,321908.0,46.4861,46.5034,46.4774,46.4861,321908.0
2020-05-13 11:30:00,53.72,53.72,53.71,53.72,94415.0,46.4861,46.4861,46.4774,46.4861,94415.0
2020-05-13 12:00:00,53.71,53.72,53.71,53.71,69507.0,46.4774,46.4861,46.4774,46.4774,69507.0
2020-05-13 12:30:00,53.71,53.72,53.7,53.71,53916.0,46.4774,46.4861,46.4688,46.4774,53916.0
2020-05-13 13:00:00,53.71,53.71,53.7,53.71,40672.0,46.4774,46.4774,46.4688,46.4774,40672.0
2020-05-13 13:30:00,53.71,53.71,53.68,53.69,52068.0,46.4774,46.4774,46.4515,46.4601,52068.0
2020-05-13 14:00:00,53.68,53.69,53.68,53.69,169490.0,46.4515,46.4601,46.4515,46.4601,169490.0
2020-05-13 14:30:00,53.68,53.7,53.68,53.69,107838.0,46.4515,46.4688,46.4515,46.4601,107838.0
2020-05-13 15:00:00,53.7,53.7,53.65,53.66,284333.0,46.4688,46.4688,46.4255,46.4342,284333.0
2020-05-13 15:30:00,53.66,53.67,53.64,53.65,83503.0,46.4342,46.4428,46.4169,46.4255,83503.0
2020-05-14 09:30:00,53.68,53.71,53.61,53.62,111226.0,46.4515,46.4774,46.3909,46.3995,111226.0
2020-05-14 10:00:00,53.63,53.65,53.62,53.65,143890.0,46.4082,46.4255,46.3995,46.4255,143890.0
2020-05-14 10:30:00,53.65,53.66,53.64,53.65,136470.0,46.4255,46.4342,46.4169,46.4255,136470.0
2020-05-14 11:00:00,53.65,53.69,53.65,53.69,213291.0,46.4255,46.4601,46.4255,46.4601,213291.0
2020-05-14 11:30:00,53.69,53.7,53.65,53.68,175979.0,46.4601,46.4688,46.4255,46.4515,175979.0
2020-05-14 12:00:00,53.69,53.7,53.68,53.69,41010.0,46.4601,46.4688,46.4515,46.4601,41010.0
2020-05-14 12:30:00,53.69,53.69,53.67,53.69,55774.0,46.4601,46.4601,46.4428,46.4601,55774.0
2020-05-14 13:00:00,53.68,53.69,53.68,53.69,58009.0,46.4515,46.4601,46.4515,46.4601,58009.0
2020-05-14 13:30:00,53.69,53.69,53.67,53.67,82737.0,46.4601,46.4601,46.4428,46.4428,82737.0
2020-05-14 14:00:00,53.68,53.68,53.65,53.67,188380.0,46.4515,46.4515,46.4255,46.4428,188380.0
2020-05-14 14:30:00,53.67,53.7,53.66,53.68,123982.0,46.4428,46.4688,46.4342,46.4515,123982.0
2020-05-14 15:00:00,53.68,53.7,53.66,53.66,245290.0,46.4515,46.4688,46.4342,46.4342,245290.0
2020-05-14 15:30:00,53.67,53.72,53.66,53.71,404939.0,46.4428,46.4861,46.4342,46.4774,404939.0
2020-05-15 09:30:00,53.72,53.73,53.7,53.73,138421.0,46.4861,46.4947,46.4688,46.4947,138421.0
2020-05-15 10:00:00,53.73,53.73,53.71,53.73,148119.0,46.4947,46.4947,46.4774,46.4947,148119.0
2020-05-15 10:30:00,53.73,53.74,53.72,53.73,353251.0,46.4947,46.5034,46.4861,46.4947,353251.0
2020-05-15 11:00:00,53.73,53.74,53.72,53.73,96519.0,46.4947,46.5034,46.4861,46.4947,96519.0
2020-05-15 11:30:00,53.73,53.74,53.72,53.73,136378.0,46.4947,46.5034,46.4861,46.4947,136378.0
2020-05-15 12:00:00,53.73,53.74,53.72,53.73,796665.0,46.4947,46.5034,46.4861,46.4947,796665.0
2020-05-15 12:30:00,53.72,53.74,53.72,53.73,302781.0,46.4861,46.5034,46.4861,46.4947,302781.0
2020-05-15 13:00:00,53.73,53.74,53.72,53.73,123786.0,46.4947,46.5034,46.4861,46.4947,123786.0
2020-05-15 13:30:00,53.73,53.76,53.72,53.76,856340.0,46.4947,46.5207,46.4861,46.5207,856340.0
2020-05-15 14:00:00,53.76,53.82,53.75,53.81,283816.0,46.5207,46.5726,46.512,46.564,283816.0
2020-05-15 14:30:00,53.82,53.85,53.81,53.82,208050.0,46.5726,46.5986,46.564,46.5726,208050.0
2020-05-15 15:00:00,53.82,53.83,53.79,53.79,251958.0,46.5726,46.5813,46.5467,46.5467,251958.0
2020-05-15 15:30:00,53.79,53.82,53.76,53.8,428815.0,46.5467,46.5726,46.5207,46.5553,428815.0
2020-05-18 09:30:00,53.83,53.91,53.8,53.85,175465.0,46.5813,46.6505,46.5553,46.5986,175465.0
2020-05-18 10:00:00,53.86,53.86,53.83,53.86,59725.0,46.6072,46.6072,46.5813,46.6072,59725.0
2020-05-18 10:30:00,53.86,53.86,53.84,53.85,253344.0,46.6072,46.6072,46.5899,46.5986,253344.0
2020-05-18 11:00:00,53.85,53.85,53.84,53.85,146148.0,46.5986,46.5986,46.5899,46.5986,146148.0
2020-05-18 11:30:00,53.85,53.86,53.83,53.83,193926.0,46.5986,46.6072,46.5813,46.5813,193926.0
2020-05-18 12:00:00,53.83,53.85,53.8,53.81,288837.0,46.5813,46.5986,46.5553,46.564,288837.0
2020-05-18 12:30:00,53.81,53.82,53.78,53.81,151397.0,46.564,46.5726,46.538,46.564,151397.0
2020-05-18 13:00:00,53.81,53.82,53.8,53.81,138931.0,46.564,46.5726,46.5553,46.564,138931.0
2020-05-18 13:30:00,53.81,53.84,53.79,53.82,161988.0,46.564,46.5899,46.5467,46.5726,161988.0
2020-05-18 14:00:00,53.82,53.83,53.8,53.82,135587.0,46.5726,46.5813,46.5553,46.5726,135587.0
2020-05-18 14:30:00,53.82,53.84,53.81,53.83,140088.0,46.5726,46.5899,46.564,46.5813,140088.0
2020-05-18 15:00:00,53.83,53.86,53.83,53.85,100509.0,46.5813,46.6072,46.5813,46.5986,100509.0
2020-05-18 15:30:00,53.84,53.87,53.83,53.84,210153.0,46.5899,46.6159,46.5813,46.5899,210153.0
2020-05-19 09:30:00,53.89,53.93,53.82,53.84,167978.0,46.6332,46.6678,46.5726,46.5899,167978.0
2020-05-19 10:00:00,53.83,53.86,53.82,53.84,1135827.0,46.5813,46.6072,46.5726,46.5899,1135827.0
2020-05-19 10:30:00,53.84,53.85,53.84,53.84,235796.0,46.5899,46.5986,46.5899,46.5899,235796.0
2020-05-19 11:00:00,53.84,53.84,53.83,53.84,92835.0,46.5899,46.5899,46.5813,46.5899,92835.0
2020-05-19 11:30:00,53.84,53.85,53.83,53.84,126258.0,46.5899,46.5986,46.5813,46.5899,126258.0
2020-05-19 12:00:00,53.84,53.84,53.83,53.84,101938.0,46.5899,46.5899,46.5813,46.5899,101938.0
2020-05-19 12:30:00,53.84,53.86,53.83,53.85,267630.0,46.5899,46.6072,46.5813,46.5986,267630.0
2020-05-19 13:00:00,53.85,53.85,53.84,53.84,73305.0,46.5986,46.5986,46.5899,46.5899,73305.0
2020-05-19 13:30:00,53.85,53.87,53.84,53.87,257790.0,46.5986,46.6159,46.5899,46.6159,257790.0
2020-05-19 14:00:00,53.87,53.87,53.86,53.86,136337.0,46.6159,46.6159,46.6072,46.6072,136337.0
2020-05-19 14:30:00,53.87,53.87,53.85,53.85,160914.0,46.6159,46.6159,46.5986,46.5986,160914.0
2020-05-19 15:00:00,53.86,53.9,53.85,53.9,775377.0,46.6072,46.6418,46.5986,46.6418,775377.0
2020-05-19 15:30:00,53.9,53.91,53.88,53.89,302609.0,46.6418,46.6505,46.6245,46.6332,302609.0
2020-05-20 09:30:00,53.95,53.99,53.91,53.95,62978.0,46.6851,46.7197,46.6505,46.6851,62978.0
2020-05-20 10:00:00,53.95,53.97,53.93,53.96,256751.0,46.6851,46.7024,46.6678,46.6938,256751.0
2020-05-20 10:30:00,53.96,53.99,53.95,53.98,373418.0,46.6938,46.7197,46.6851,46.7111,373418.0
2020-05-20 11:00:00,53.98,54.0,53.98,54.0,104094.0,46.7111,46.7284,46.7111,46.7284,104094.0
2020-05-20 11:30:00,54.0,54.0,53.98,54.0,62500.0,46.7284,46.7284,46.7111,46.7284,62500.0
2020-05-20 12:00:00,54.0,54.01,53.99,54.0,114992.0,46.7284,46.737,46.7197,46.7284,114992.0
2020-05-20 12:30:00,54.0,54.02,53.99,54.02,69267.0,46.7284,46.7457,46.7197,46.7457,69267.0
2020-05-20 13:00:00,54.02,54.04,54.01,54.03,79866.0,46.7457,46.763,46.737,46.7543,79866.0
2020-05-20 13:30:00,54.03,54.05,54.02,54.05,325190.0,46.7543,46.7716,46.7457,46.7716,325190.0
2020-05-20 14:00:00,54.05,54.05,54.03,54.03,244573.0,46.7716,46.7716,46.7543,46.7543,244573.0
2020-05-20 14:30:00,54.04,54.05,53.99,54.01,376372.0,46.763,46.7716,46.7197,46.737,376372.0
2020-05-20 15:00:00,54.02,54.04,53.99,54.03,251735.0,46.7457,46.763,46.7197,46.7543,251735.0
2020-05-20 15:30:00,54.04,54.04,53.98,53.98,275909.0,46.763,46.763,46.7111,46.7111,275909.0
2020-05-21 09:30:00,54.06,54.06,54.03,54.05,336410.0,46.7803,46.7803,46.7543,46.7716,336410.0
2020-05-21 10:00:00,54.05,54.05,54.04,54.05,112740.0,46.7716,46.7716,46.763,46.7716,112740.0
2020-05-21 10:30:00,54.05,54.06,54.04,54.05,88239.0,46.7716,46.7803,46.763,46.7716,88239.0
2020-05-21 11:00:00,54.05,54.06,54.04,54.05,323144.0,46.7716,46.7803,46.763,46.7716,323144.0
2020-05-21 11:30:00,54.05,54.06,54.04,54.04,58837.0,46.7716,46.7803,46.763,46.763,58837.0
2020-05-21 12:00:00,54.05,54.07,54.04,54.07,230154.0,46.7716,46.789,46.763,46.789,230154.0
2020-05-21 12:30:00,54.07,54.08,54.06,54.07,62413.0,46.789,46.7976,46.7803,46.789,62413.0
2020-05-21 13:00:00,54.07,54.08,54.06,54.08,97563.0,46.789,46.7976,46.7803,46.7976,97563.0
2020-05-21 13:30:00,54.08,54.08,54.07,54.08,104861.0,46.7976,46.7976,46.789,46.7976,104861.0
2020-05-21 14:00:00,54.08,54.08,54.07,54.08,206388.0,46.7976,46.7976,46.789,46.7976,206388.0
2020-05-21 14:30:00,54.08,54.08,54.06,54.06,294952.0,46.7976,46.7976,46.7803,46.7803,294952.0
2020-05-21 15:00:00,54.07,54.08,54.06,54.08,257215.0,46.789,46.7976,46.7803,46.7976,257215.0
2020-05-21 15:30:00,54.08,54.08,54.04,54.06,174420.0,46.7976,46.7976,46.763,46.7803,174420.0
2020-05-22 09:30:00,54.06,54.1,54.04,54.05,332598.0,46.7803,46.8149,46.763,46.7716,332598.0
2020-05-22 10:00:00,54.06,54.06,54.04,54.05,42588.0,46.7803,46.7803,46.763,46.7716,42588.0
2020-05-22 10:30:00,54.05,54.08,54.04,54.05,232238.0,46.7716,46.7976,46.763,46.7716,232238.0
2020-05-22 11:00:00,54.05,54.06,54.04,54.05,225282.0,46.7716,46.7803,46.763,46.7716,225282.0
2020-05-22 11:30:00,54.04,54.05,54.02,54.03,263104.0,46.763,46.7716,46.7457,46.7543,263104.0
2020-05-22 12:00:00,54.03,54.05,54.02,54.03,108659.0,46.7543,46.7716,46.7457,46.7543,108659.0
2020-05-22 12:30:00,54.03,54.03,54.01,54.03,257041.0,46.7543,46.7543,46.737,46.7543,257041.0
2020-05-22 13:00:00,54.03,54.04,54.01,54.04,82327.0,46.7543,46.763,46.737,46.763,82327.0
2020-05-22 13:30:00,54.04,54.05,54.03,54.04,66257.0,46.763,46.7716,46.7543,46.763,66257.0
2020-05-22 14:00:00,54.04,54.05,54.03,54.05,113978.0,46.763,46.7716,46.7543,46.7716,113978.0
2020-05-22 14:30:00,54.05,54.05,54.04,54.04,45170.0,46.7716,46.7716,46.763,46.763,45170.0
2020-05-22 15:00:00,54.05,54.05,54.03,54.04,84539.0,46.7716,46.7716,46.7543,46.763,84539.0
2020-05-22 15:30:00,54.04,54.06,54.03,54.05,71472.0,46.763,46.7803,46.7543,46.7716,71472.0
2020-05-26 09:30:00,54.09,54.17,54.07,54.13,1517497.0,46.8063,46.8755,46.789,46.8409,1517497.0
2020-05-26 10:00:00,54.14,54.14,54.11,54.11,87228.0,46.8495,46.8495,46.8236,46.8236,87228.0
2020-05-26 10:30:00,54.12,54.13,54.11,54.13,140097.0,46.8322,46.8409,46.8236,46.8409,140097.0
2020-05-26 11:00:00,54.13,54.13,54.11,54.12,84961.0,46.8409,46.8409,46.8236,46.8322,84961.0
2020-05-26 11:30:00,54.12,54.13,54.11,54.12,125572.0,46.8322,46.8409,46.8236,46.8322,125572.0
2020-05-26 12:00:00,54.12,54.13,54.11,54.12,133106.0,46.8322,46.8409,46.8236,46.8322,133106.0
2020-05-26 12:30:00,54.12,54.13,54.11,54.12,127623.0,46.8322,46.8409,46.8236,46.8322,127623.0
2020-05-26 13:00:00,54.12,54.12,54.11,54.12,58376.0,46.8322,46.8322,46.8236,46.8322,58376.0
2020-05-26 13:30:00,54.12,54.13,54.11,54.13,87615.0,46.8322,46.8409,46.8236,46.8409,87615.0
2020-05-26 14:00:00,54.12,54.13,54.12,54.13,171318.0,46.8322,46.8409,46.8322,46.8409,171318.0
2020-05-26 14:30:00,54.13,54.14,54.12,54.14,331935.0,46.8409,46.8495,46.8322,46.8495,331935.0
2020-05-26 15:00:00,54.14,54.14,54.12,54.13,271197.0,46.8495,46.8495,46.8322,46.8409,271197.0
2020-05-26 15:30:00,54.13,54.13,54.11,54.11,107239.0,46.8409,46.8409,46.8236,46.8236,107239.0
2020-05-27 09:30:00,54.18,54.2,54.11,54.11,84428.0,46.8841,46.9014,46.8236,46.8236,84428.0
2020-05-27 10:00:00,54.11,54.13,54.08,54.12,213654.0,46.8236,46.8409,46.7976,46.8322,213654.0
2020-05-27 10:30:00,54.12,54.13,54.09,54.1,183868.0,46.8322,46.8409,46.8063,46.8149,183868.0
2020-05-27 11:00:00,54.1,54.12,54.07,54.11,234141.0,46.8149,46.8322,46.789,46.8236,234141.0
2020-05-27 11:30:00,54.11,54.13,54.11,54.12,249280.0,46.8236,46.8409,46.8236,46.8322,249280.0
2020-05-27 12:00:00,54.12,54.13,54.11,54.13,99497.0,46.8322,46.8409,46.8236,46.8409,99497.0
2020-05-27 12:30:00,54.12,54.13,54.12,54.13,108422.0,46.8322,46.8409,46.8322,46.8409,108422.0
2020-05-27 13:00:00,54.13,54.13,54.11,54.12,163934.0,46.8409,46.8409,46.8236,46.8322,163934.0
2020-05-27 13:30:00,54.11,54.13,54.11,54.13,282933.0,46.8236,46.8409,46.8236,46.8409,282933.0
2020-05-27 14:00:00,54.13,54.17,54.12,54.16,616537.0,46.8409,46.8755,46.8322,46.8668,616537.0
2020-05-27 14:30:00,54.16,54.17,54.16,54.16,123455.0,46.8668,46.8755,46.8668,46.8668,123455.0
2020-05-27 15:00:00,54.16,54.17,54.16,54.16,147512.0,46.8668,46.8755,46.8668,46.8668,147512.0
2020-05-27 15:30:00,54.16,54.19,54.16,54.16,487734.0,46.8668,46.8928,46.8668,46.8668,487734.0
2020-05-28 09:30:00,54.19,54.2,54.16,54.18,161269.0,46.8928,46.9014,46.8668,46.8841,161269.0
2020-05-28 10:00:00,54.18,54.2,54.17,54.2,229887.0,46.8841,46.9014,46.8755,46.9014,229887.0
2020-05-28 10:30:00,54.2,54.21,54.19,54.2,434612.0,46.9014,46.9101,46.8928,46.9014,434612.0
2020-05-28 11:00:00,54.21,54.22,54.2,54.2,147134.0,46.9101,46.9188,46.9014,46.9014,147134.0
2020-05-28 11:30:00,54.2,54.21,54.19,54.2,136399.0,46.9014,46.9101,46.8928,46.9014,136399.0
2020-05-28 12:00:00,54.2,54.21,54.19,54.2,173046.0,46.9014,46.9101,46.8928,46.9014,173046.0
2020-05-28 12:30:00,54.2,54.2,54.18,54.2,94762.0,46.9014,46.9014,46.8841,46.9014,94762.0
2020-05-28 13:00:00,54.2,54.2,54.19,54.2,100756.0,46.9014,46.9014,46.8928,46.9014,100756.0
2020-05-28 13:30:00,54.2,54.21,54.19,54.19,229949.0,46.9014,46.9101,46.8928,46.8928,229949.0
2020-05-28 14:00:00,54.19,54.21,54.19,54.21,398579.0,46.8928,46.9101,46.8928,46.9101,398579.0
2020-05-28 14:30:00,54.21,54.25,54.2,54.23,268751.0,46.9101,46.9447,46.9014,46.9274,268751.0
2020-05-28 15:00:00,54.23,54.25,54.23,54.23,233312.0,46.9274,46.9447,46.9274,46.9274,233312.0
2020-05-28 15:30:00,54.23,54.24,54.2,54.23,607024.0,46.9274,46.9361,46.9014,46.9274,607024.0
2020-05-29 09:30:00,54.27,54.3,54.25,54.26,270571.0,46.962,46.988,46.9447,46.9534,270571.0
2020-05-29 10:00:00,54.26,54.27,54.25,54.27,47976.0,46.9534,46.962,46.9447,46.962,47976.0
2020-05-29 10:30:00,54.27,54.29,54.26,54.28,370031.0,46.962,46.9793,46.9534,46.9707,370031.0
2020-05-29 11:00:00,54.28,54.29,54.27,54.28,84117.0,46.9707,46.9793,46.962,46.9707,84117.0
2020-05-29 11:30:00,54.28,54.29,54.27,54.29,376320.0,46.9707,46.9793,46.962,46.9793,376320.0
2020-05-29 12:00:00,54.29,54.29,54.27,54.29,82116.0,46.9793,46.9793,46.962,46.9793,82116.0
2020-05-29 12:30:00,54.29,54.3,54.28,54.3,52244.0,46.9793,46.988,46.9707,46.988,52244.0
2020-05-29 13:00:00,54.3,54.31,54.29,54.31,186079.0,46.988,46.9966,46.9793,46.9966,186079.0
2020-05-29 13:30:00,54.31,54.32,54.3,54.3,244975.0,46.9966,47.0053,46.988,46.988,244975.0
2020-05-29 14:00:00,54.3,54.32,54.3,54.31,91943.0,46.988,47.0053,46.988,46.9966,91943.0
2020-05-29 14:30:00,54.3,54.32,54.3,54.31,98520.0,46.988,47.0053,46.988,46.9966,98520.0
2020-05-29 15:00:00,54.31,54.35,54.3,54.32,408061.0,46.9966,47.0312,46.988,47.0053,408061.0
2020-05-29 15:30:00,54.32,54.38,54.31,54.36,821391.0,47.0053,47.0572,46.9966,47.0399,821391.0
2020-06-01 09:30:00,54.26,54.3,54.15,54.22,698409.0,47.0392,47.0739,46.9438,47.0045,698409.0
2020-06-01 10:00:00,54.21,54.23,54.21,54.23,86749.0,46.9959,47.0132,46.9959,47.0132,86749.0
2020-06-01 10:30:00,54.23,54.23,54.22,54.23,19104.0,47.0132,47.0132,47.0045,47.0132,19104.0
2020-06-01 11:00:00,54.23,54.25,54.22,54.25,2673736.0,47.0132,47.0305,47.0045,47.0305,2673736.0
2020-06-01 11:30:00,54.25,54.27,54.25,54.26,741992.0,47.0305,47.0479,47.0305,47.0392,741992.0
2020-06-01 12:00:00,54.26,54.27,54.25,54.27,47593.0,47.0392,47.0479,47.0305,47.0479,47593.0
2020-06-01 12:30:00,54.27,54.3,54.26,54.29,931499.0,47.0479,47.0739,47.0392,47.0652,931499.0
2020-06-01 13:00:00,54.3,54.3,54.29,54.29,60033.0,47.0739,47.0739,47.0652,47.0652,60033.0
2020-06-01 13:30:00,54.29,54.3,54.29,54.3,160649.0,47.0652,47.0739,47.0652,47.0739,160649.0
2020-06-01 14:00:00,54.29,54.3,54.27,54.29,348840.0,47.0652,47.0739,47.0479,47.0652,348840.0
2020-06-01 14:30:00,54.28,54.29,54.28,54.29,346524.0,47.0565,47.0652,47.0565,47.0652,346524.0
2020-06-01 15:00:00,54.29,54.31,54.28,54.3,796591.0,47.0652,47.0826,47.0565,47.0739,796591.0
2020-06-01 15:30:00,54.31,54.34,54.26,54.27,385163.0,47.0826,47.1086,47.0392,47.0479,385163.0
2020-06-02 09:30:00,54.32,54.36,54.3,54.33,764545.0,47.0912,47.1259,47.0739,47.0999,764545.0
2020-06-02 10:00:00,54.34,54.36,54.33,54.36,231278.0,47.1086,47.1259,47.0999,47.1259,231278.0
2020-06-02 10:30:00,54.36,54.36,54.35,54.36,197181.0,47.1259,47.1259,47.1172,47.1259,197181.0
2020-06-02 11:00:00,54.35,54.36,54.34,54.35,436613.0,47.1172,47.1259,47.1086,47.1172,436613.0
2020-06-02 11:30:00,54.35,54.36,54.35,54.36,88434.0,47.1172,47.1259,47.1172,47.1259,88434.0
2020-06-02 12:00:00,54.36,54.36,54.35,54.36,69178.0,47.1259,47.1259,47.1172,47.1259,69178.0
2020-06-02 12:30:00,54.35,54.36,54.35,54.36,57235.0,47.1172,47.1259,47.1172,47.1259,57235.0
2020-06-02 13:00:00,54.35,54.36,54.35,54.36,111923.0,47.1172,47.1259,47.1172,47.1259,111923.0
2020-06-02 13:30:00,54.36,54.36,54.35,54.36,242160.0,47.1259,47.1259,47.1172,47.1259,242160.0
2020-06-02 14:00:00,54.36,54.36,54.35,54.35,78719.0,47.1259,47.1259,47.1172,47.1172,78719.0
2020-06-02 14:30:00,54.36,54.36,54.33,54.35,331148.0,47.1259,47.1259,47.0999,47.1172,331148.0
2020-06-02 15:00:00,54.34,54.35,54.34,54.35,176803.0,47.1086,47.1172,47.1086,47.1172,176803.0
2020-06-02 15:30:00,54.34,54.36,54.34,54.35,364978.0,47.1086,47.1259,47.1086,47.1172,364978.0
2020-06-03 09:30:00,54.37,54.42,54.37,54.41,81973.0,47.1346,47.1779,47.1346,47.1692,81973.0
2020-06-03 10:00:00,54.41,54.41,54.4,54.4,53922.0,47.1692,47.1692,47.1606,47.1606,53922.0
2020-06-03 10:30:00,54.41,54.41,54.36,54.39,165705.0,47.1692,47.1692,47.1259,47.1519,165705.0
2020-06-03 11:00:00,54.39,54.39,54.38,54.38,139532.0,47.1519,47.1519,47.1432,47.1432,139532.0
2020-06-03 11:30:00,54.38,54.39,54.37,54.39,200004.0,47.1432,47.1519,47.1346,47.1519,200004.0
2020-06-03 12:00:00,54.39,54.42,54.36,54.39,387300.0,47.1519,47.1779,47.1259,47.1519,387300.0
2020-06-03 12:30:00,54.4,54.4,54.39,54.39,57191.0,47.1606,47.1606,47.1519,47.1519,57191.0
2020-06-03 13:00:00,54.4,54.4,54.38,54.39,110091.0,47.1606,47.1606,47.1432,47.1519,110091.0
2020-06-03 13:30:00,54.39,54.39,54.37,54.38,107684.0,47.1519,47.1519,47.1346,47.1432,107684.0
2020-06-03 14:00:00,54.38,54.38,54.37,54.38,111108.0,47.1432,47.1432,47.1346,47.1432,111108.0
2020-06-03 14:30:00,54.38,54.38,54.36,54.37,83943.0,47.1432,47.1432,47.1259,47.1346,83943.0
2020-06-03 15:00:00,54.36,54.37,54.36,54.37,151086.0,47.1259,47.1346,47.1259,47.1346,151086.0
2020-06-03 15:30:00,54.37,54.37,54.33,54.36,156115.0,47.1346,47.1346,47.0999,47.1259,156115.0
2020-06-04 09:30:00,54.4,54.45,54.33,54.34,149575.0,47.1606,47.2039,47.0999,47.1086,149575.0
2020-06-04 10:00:00,54.34,54.36,54.32,54.35,198819.0,47.1086,47.1259,47.0912,47.1172,198819.0
2020-06-04 10:30:00,54.36,54.38,54.33,54.37,148572.0,47.1259,47.1432,47.0999,47.1346,148572.0
2020-06-04 11:00:00,54.36,54.39,54.36,54.38,245466.0,47.1259,47.1519,47.1259,47.1432,245466.0
2020-06-04 11:30:00,54.37,54.39,54.36,54.36,368141.0,47.1346,47.1519,47.1259,47.1259,368141.0
2020-06-04 12:00:00,54.37,54.37,54.34,54.36,167875.0,47.1346,47.1346,47.1086,47.1259,167875.0
2020-06-04 12:30:00,54.35,54.36,54.34,54.36,250983.0,47.1172,47.1259,47.1086,47.1259,250983.0
2020-06-04 13:00:00,54.36,54.38,54.35,54.38,86433.0,47.1259,47.1432,47.1172,47.1432,86433.0
2020-06-04 13:30:00,54.38,54.38,54.32,54.38,364201.0,47.1432,47.1432,47.0912,47.1432,364201.0
2020-06-04 14:00:00,54.38,54.4,54.36,54.37,1667895.0,47.1432,47.1606,47.1259,47.1346,1667895.0
2020-06-04 14:30:00,54.37,54.38,54.36,54.37,68800.0,47.1346,47.1432,47.1259,47.1346,68800.0
2020-06-04 15:00:00,54.36,54.37,54.35,54.36,85681.0,47.1259,47.1346,47.1172,47.1259,85681.0
2020-06-04 15:30:00,54.36,54.37,54.24,54.24,379870.0,47.1259,47.1346,47.0219,47.0219,379870.0
2020-06-05 09:30:00,54.43,54.46,54.4,54.4,112257.0,47.1866,47.2126,47.1606,47.1606,112257.0
2020-06-05 10:00:00,54.4,54.4,54.35,54.38,268740.0,47.1606,47.1606,47.1172,47.1432,268740.0
2020-06-05 10:30:00,54.38,54.42,54.37,54.41,180094.0,47.1432,47.1779,47.1346,47.1692,180094.0
2020-06-05 11:00:00,54.41,54.42,54.39,54.41,414549.0,47.1692,47.1779,47.1519,47.1692,414549.0
2020-06-05 11:30:00,54.41,54.41,54.37,54.38,211961.0,47.1692,47.1692,47.1346,47.1432,211961.0
2020-06-05 12:00:00,54.38,54.43,54.36,54.41,285235.0,47.1432,47.1866,47.1259,47.1692,285235.0
2020-06-05 12:30:00,54.41,54.41,54.37,54.4,268741.0,47.1692,47.1692,47.1346,47.1606,268741.0
2020-06-05 13:00:00,54.39,54.43,54.39,54.41,347061.0,47.1519,47.1866,47.1519,47.1692,347061.0
2020-06-05 13:30:00,54.41,54.43,54.39,54.42,219167.0,47.1692,47.1866,47.1519,47.1779,219167.0
2020-06-05 14:00:00,54.42,54.43,54.4,54.41,361449.0,47.1779,47.1866,47.1606,47.1692,361449.0
2020-06-05 14:30:00,54.41,54.45,54.41,54.45,432845.0,47.1692,47.2039,47.1692,47.2039,432845.0
2020-06-05 15:00:00,54.45,54.46,54.44,54.44,240984.0,47.2039,47.2126,47.1953,47.1953,240984.0
2020-06-05 15:30:00,54.45,54.45,54.37,54.37,217698.0,47.2039,47.2039,47.1346,47.1346,217698.0
2020-06-08 09:30:00,54.49,54.5,54.44,54.5,197059.0,47.2386,47.2473,47.1953,47.2473,197059.0
2020-06-08 10:00:00,54.5,54.5,54.49,54.5,66925.0,47.2473,47.2473,47.2386,47.2473,66925.0
2020-06-08 10:30:00,54.5,54.5,54.49,54.5,94300.0,47.2473,47.2473,47.2386,47.2473,94300.0
2020-06-08 11:00:00,54.5,54.51,54.49,54.49,378845.0,47.2473,47.2559,47.2386,47.2386,378845.0
2020-06-08 11:30:00,54.5,54.52,54.48,54.5,279675.0,47.2473,47.2646,47.2299,47.2473,279675.0
2020-06-08 12:00:00,54.5,54.51,54.47,54.49,710102.0,47.2473,47.2559,47.2213,47.2386,710102.0
2020-06-08 12:30:00,54.49,54.5,54.49,54.49,181051.0,47.2386,47.2473,47.2386,47.2386,181051.0
2020-06-08 13:00:00,54.49,54.5,54.49,54.49,48889.0,47.2386,47.2473,47.2386,47.2386,48889.0
2020-06-08 13:30:00,54.5,54.5,54.47,54.48,99280.0,47.2473,47.2473,47.2213,47.2299,99280.0
2020-06-08 14:00:00,54.49,54.51,54.49,54.51,67752.0,47.2386,47.2559,47.2386,47.2559,67752.0
2020-06-08 14:30:00,54.51,54.52,54.5,54.52,164176.0,47.2559,47.2646,47.2473,47.2646,164176.0
2020-06-08 15:00:00,54.51,54.52,54.49,54.49,107902.0,47.2559,47.2646,47.2386,47.2386,107902.0
2020-06-08 15:30:00,54.5,54.5,54.45,54.45,257892.0,47.2473,47.2473,47.2039,47.2039,257892.0
2020-06-09 09:30:00,54.48,54.5,54.41,54.42,119522.0,47.2299,47.2473,47.1692,47.1779,119522.0
2020-06-09 10:00:00,54.41,54.44,54.41,54.43,155595.0,47.1692,47.1953,47.1692,47.1866,155595.0
2020-06-09 10:30:00,54.44,54.47,54.43,54.45,298724.0,47.1953,47.2213,47.1866,47.2039,298724.0
2020-06-09 11:00:00,54.46,54.46,54.43,54.46,133793.0,47.2126,47.2126,47.1866,47.2126,133793.0
2020-06-09 11:30:00,54.46,54.46,54.42,54.44,125117.0,47.2126,47.2126,47.1779,47.1953,125117.0
2020-06-09 12:00:00,54.44,54.44,54.42,54.43,184165.0,47.1953,47.1953,47.1779,47.1866,184165.0
2020-06-09 12:30:00,54.43,54.45,54.42,54.45,160578.0,47.1866,47.2039,47.1779,47.2039,160578.0
2020-06-09 13:00:00,54.44,54.46,54.43,54.45,265104.0,47.1953,47.2126,47.1866,47.2039,265104.0
2020-06-09 13:30:00,54.45,54.48,54.44,54.47,416535.0,47.2039,47.2299,47.1953,47.2213,416535.0
2020-06-09 14:00:00,54.47,54.47,54.45,54.46,216073.0,47.2213,47.2213,47.2039,47.2126,216073.0
2020-06-09 14:30:00,54.45,54.47,54.45,54.47,214265.0,47.2039,47.2213,47.2039,47.2213,214265.0
2020-06-09 15:00:00,54.47,54.47,54.44,54.45,288627.0,47.2213,47.2213,47.1953,47.2039,288627.0
2020-06-09 15:30:00,54.45,54.46,54.43,54.44,740490.0,47.2039,47.2126,47.1866,47.1953,740490.0
2020-06-10 09:30:00,54.5,54.51,54.43,54.43,98551.0,47.2473,47.2559,47.1866,47.1866,98551.0
2020-06-10 10:00:00,54.43,54.45,54.41,54.45,92278.0,47.1866,47.2039,47.1692,47.2039,92278.0
2020-06-10 10:30:00,54.45,54.46,54.44,54.45,39874.0,47.2039,47.2126,47.1953,47.2039,39874.0
2020-06-10 11:00:00,54.46,54.47,54.43,54.44,151720.0,47.2126,47.2213,47.1866,47.1953,151720.0
2020-06-10 11:30:00,54.45,54.47,54.43,54.46,780578.0,47.2039,47.2213,47.1866,47.2126,780578.0
2020-06-10 12:00:00,54.46,54.47,54.45,54.47,61989.0,47.2126,47.2213,47.2039,47.2213,61989.0
2020-06-10 12:30:00,54.46,54.47,54.45,54.46,73463.0,47.2126,47.2213,47.2039,47.2126,73463.0
2020-06-10 13:00:00,54.46,54.47,54.45,54.46,72204.0,47.2126,47.2213,47.2039,47.2126,72204.0
2020-06-10 13:30:00,54.45,54.47,54.45,54.47,125930.0,47.2039,47.2213,47.2039,47.2213,125930.0
2020-06-10 14:00:00,54.47,54.55,54.46,54.53,313399.0,47.2213,47.2906,47.2126,47.2733,313399.0
2020-06-10 14:30:00,54.53,54.54,54.49,54.5,346146.0,47.2733,47.2819,47.2386,47.2473,346146.0
2020-06-10 15:00:00,54.5,54.52,54.48,54.52,304567.0,47.2473,47.2646,47.2299,47.2646,304567.0
2020-06-10 15:30:00,54.51,54.54,54.5,54.51,214230.0,47.2559,47.2819,47.2473,47.2559,214230.0
2020-06-11 09:30:00,54.47,54.49,54.4,54.41,100667.0,47.2213,47.2386,47.1606,47.1692,100667.0
2020-06-11 10:00:00,54.41,54.42,54.39,54.41,140325.0,47.1692,47.1779,47.1519,47.1692,140325.0
2020-06-11 10:30:00,54.4,54.42,54.38,54.4,298768.0,47.1606,47.1779,47.1432,47.1606,298768.0
2020-06-11 11:00:00,54.4,54.4,54.34,54.34,443736.0,47.1606,47.1606,47.1086,47.1086,443736.0
2020-06-11 11:30:00,54.35,54.35,54.32,54.34,754010.0,47.1172,47.1172,47.0912,47.1086,754010.0
2020-06-11 12:00:00,54.34,54.36,54.32,54.34,328590.0,47.1086,47.1259,47.0912,47.1086,328590.0
2020-06-11 12:30:00,54.34,54.35,54.3,54.31,269925.0,47.1086,47.1172,47.0739,47.0826,269925.0
2020-06-11 13:00:00,54.31,54.36,54.3,54.32,260476.0,47.0826,47.1259,47.0739,47.0912,260476.0
2020-06-11 13:30:00,54.32,54.34,54.29,54.33,143333.0,47.0912,47.1086,47.0652,47.0999,143333.0
2020-06-11 14:00:00,54.33,54.33,54.27,54.3,266294.0,47.0999,47.0999,47.0479,47.0739,266294.0
2020-06-11 14:30:00,54.3,54.3,54.23,54.23,366115.0,47.0739,47.0739,47.0132,47.0132,366115.0
2020-06-11 15:00:00,54.23,54.24,54.2,54.21,406882.0,47.0132,47.0219,46.9872,46.9959,406882.0
2020-06-11 15:30:00,54.21,54.24,54.19,54.2,1150113.0,46.9959,47.0219,46.9785,46.9872,1150113.0
2020-06-12 09:30:00,54.4,54.41,54.31,54.35,280207.0,47.1606,47.1692,47.0826,47.1172,280207.0
2020-06-12 10:00:00,54.36,54.37,54.34,54.36,255252.0,47.1259,47.1346,47.1086,47.1259,255252.0
2020-06-12 10:30:00,54.36,54.37,54.34,54.35,112702.0,47.1259,47.1346,47.1086,47.1172,112702.0
2020-06-12 11:00:00,54.35,54.35,54.3,54.32,866690.0,47.1172,47.1172,47.0739,47.0912,866690.0
2020-06-12 11:30:00,54.32,54.35,54.31,54.34,291122.0,47.0912,47.1172,47.0826,47.1086,291122.0
2020-06-12 12:00:00,54.34,54.35,54.33,54.35,200656.0,47.1086,47.1172,47.0999,47.1172,200656.0
2020-06-12 12:30:00,54.34,54.35,54.34,54.35,138746.0,47.1086,47.1172,47.1086,47.1172,138746.0
2020-06-12 13:00:00,54.35,54.37,54.34,54.35,143797.0,47.1172,47.1346,47.1086,47.1172,143797.0
2020-06-12 13:30:00,54.36,54.37,54.34,54.34,174906.0,47.1259,47.1346,47.1086,47.1086,174906.0
2020-06-12 14:00:00,54.35,54.39,54.34,54.36,953889.0,47.1172,47.1519,47.1086,47.1259,953889.0
2020-06-12 14:30:00,54.36,54.38,54.36,54.38,215291.0,47.1259,47.1432,47.1259,47.1432,215291.0
2020-06-12 15:00:00,54.38,54.4,54.37,54.4,217421.0,47.1432,47.1606,47.1346,47.1606,217421.0
2020-06-12 15:30:00,54.4,54.42,54.38,54.4,210069.0,47.1606,47.1779,47.1432,47.1606,210069.0
2020-06-15 09:30:00,54.35,54.36,54.3,54.34,183454.0,47.1172,47.1259,47.0739,47.1086,183454.0
2020-06-15 10:00:00,54.33,54.37,54.33,54.36,97129.0,47.0999,47.1346,47.0999,47.1259,97129.0
2020-06-15 10:30:00,54.37,54.37,54.35,54.35,44544.0,47.1346,47.1346,47.1172,47.1172,44544.0
2020-06-15 11:00:00,54.36,54.42,54.35,54.41,491598.0,47.1259,47.1779,47.1172,47.1692,491598.0
2020-06-15 11:30:00,54.41,54.43,54.39,54.41,199336.0,47.1692,47.1866,47.1519,47.1692,199336.0
2020-06-15 12:00:00,54.41,54.44,54.41,54.44,265115.0,47.1692,47.1953,47.1692,47.1953,265115.0
2020-06-15 12:30:00,54.44,54.44,54.43,54.44,48844.0,47.1953,47.1953,47.1866,47.1953,48844.0
2020-06-15 13:00:00,54.43,54.45,54.43,54.45,72521.0,47.1866,47.2039,47.1866,47.2039,72521.0
2020-06-15 13:30:00,54.44,54.46,54.43,54.44,270126.0,47.1953,47.2126,47.1866,47.1953,270126.0
2020-06-15 14:00:00,54.45,54.68,54.44,54.65,428689.0,47.2039,47.4033,47.1953,47.3773,428689.0
2020-06-15 14:30:00,54.65,54.78,54.62,54.77,275745.0,47.3773,47.49,47.3513,47.4813,275745.0
2020-06-15 15:00:00,54.77,54.78,54.7,54.71,689937.0,47.4813,47.49,47.4207,47.4293,689937.0
2020-06-15 15:30:00,54.71,54.74,54.65,54.67,505646.0,47.4293,47.4553,47.3773,47.3946,505646.0
2020-06-16 09:30:00,54.84,54.85,54.69,54.69,154235.0,47.542,47.5507,47.412,47.412,154235.0
2020-06-16 10:00:00,54.69,54.75,54.69,54.74,926871.0,47.412,47.464,47.412,47.4553,926871.0
2020-06-16 10:30:00,54.74,54.78,54.73,54.76,371538.0,47.4553,47.49,47.4467,47.4727,371538.0
2020-06-16 11:00:00,54.76,54.82,54.75,54.82,204393.0,47.4727,47.5247,47.464,47.5247,204393.0
2020-06-16 11:30:00,54.82,54.82,54.81,54.82,400823.0,47.5247,47.5247,47.516,47.5247,400823.0
2020-06-16 12:00:00,54.82,54.82,54.8,54.8,198385.0,47.5247,47.5247,47.5073,47.5073,198385.0
2020-06-16 12:30:00,54.8,54.84,54.8,54.84,217476.0,47.5073,47.542,47.5073,47.542,217476.0
2020-06-16 13:00:00,54.84,54.84,54.81,54.83,86598.0,47.542,47.542,47.516,47.5334,86598.0
2020-06-16 13:30:00,54.83,54.83,54.79,54.8,271352.0,47.5334,47.5334,47.4987,47.5073,271352.0
2020-06-16 14:00:00,54.8,54.8,54.75,54.78,193111.0,47.5073,47.5073,47.464,47.49,193111.0
2020-06-16 14:30:00,54.78,54.78,54.75,54.76,157936.0,47.49,47.49,47.464,47.4727,157936.0
2020-06-16 15:00:00,54.76,54.76,54.67,54.68,159078.0,47.4727,47.4727,47.3946,47.4033,159078.0
2020-06-16 15:30:00,54.67,54.68,54.57,54.62,679748.0,47.3946,47.4033,47.308,47.3513,679748.0
2020-06-17 09:30:00,54.76,54.76,54.58,54.6,214542.0,47.4727,47.4727,47.3166,47.334,214542.0
2020-06-17 10:00:00,54.59,54.6,54.58,54.6,137421.0,47.3253,47.334,47.3166,47.334,137421.0
2020-06-17 10:30:00,54.6,54.61,54.59,54.61,93174.0,47.334,47.3426,47.3253,47.3426,93174.0
2020-06-17 11:00:00,54.61,54.62,54.6,54.61,136637.0,47.3426,47.3513,47.334,47.3426,136637.0
2020-06-17 11:30:00,54.61,54.63,54.57,54.61,290202.0,47.3426,47.36,47.308,47.3426,290202.0
2020-06-17 12:00:00,54.61,54.64,54.59,54.63,46155.0,47.3426,47.3686,47.3253,47.36,46155.0
2020-06-17 12:30:00,54.62,54.63,54.6,54.62,91560.0,47.3513,47.36,47.334,47.3513,91560.0
2020-06-17 13:00:00,54.63,54.65,54.62,54.64,157993.0,47.36,47.3773,47.3513,47.3686,157993.0
2020-06-17 13:30:00,54.65,54.66,54.63,54.64,82493.0,47.3773,47.386,47.36,47.3686,82493.0
2020-06-17 14:00:00,54.65,54.66,54.63,54.64,150192.0,47.3773,47.386,47.36,47.3686,150192.0
2020-06-17 14:30:00,54.65,54.65,54.64,54.64,67320.0,47.3773,47.3773,47.3686,47.3686,67320.0
2020-06-17 15:00:00,54.65,54.65,54.6,54.61,74538.0,47.3773,47.3773,47.334,47.3426,74538.0
2020-06-17 15:30:00,54.61,54.63,54.6,54.61,207249.0,47.3426,47.36,47.334,47.3426,207249.0
2020-06-18 09:30:00,54.61,54.61,54.58,54.59,129773.0,47.3426,47.3426,47.3166,47.3253,129773.0
2020-06-18 10:00:00,54.6,54.6,54.59,54.6,27444.0,47.334,47.334,47.3253,47.334,27444.0
2020-06-18 10:30:00,54.6,54.6,54.59,54.6,54081.0,47.334,47.334,47.3253,47.334,54081.0
2020-06-18 11:00:00,54.6,54.62,54.59,54.61,281981.0,47.334,47.3513,47.3253,47.3426,281981.0
2020-06-18 11:30:00,54.61,54.62,54.59,54.59,151997.0,47.3426,47.3513,47.3253,47.3253,151997.0
2020-06-18 12:00:00,54.6,54.6,54.58,54.59,79531.0,47.334,47.334,47.3166,47.3253,79531.0
2020-06-18 12:30:00,54.59,54.59,54.58,54.59,49467.0,47.3253,47.3253,47.3166,47.3253,49467.0
2020-06-18 13:00:00,54.59,54.6,54.58,54.6,145803.0,47.3253,47.334,47.3166,47.334,145803.0
2020-06-18 13:30:00,54.6,54.63,54.6,54.63,332946.0,47.334,47.36,47.334,47.36,332946.0
2020-06-18 14:00:00,54.63,54.63,54.61,54.62,80294.0,47.36,47.36,47.3426,47.3513,80294.0
2020-06-18 14:30:00,54.61,54.63,54.61,54.63,62365.0,47.3426,47.36,47.3426,47.36,62365.0
2020-06-18 15:00:00,54.63,54.63,54.62,54.63,72777.0,47.36,47.36,47.3513,47.36,72777.0
2020-06-18 15:30:00,54.63,54.63,54.61,54.61,117193.0,47.36,47.36,47.3426,47.3426,117193.0
2020-06-19 09:30:00,54.64,54.67,54.61,54.65,51182.0,47.3686,47.3946,47.3426,47.3773,51182.0
2020-06-19 10:00:00,54.65,54.67,54.65,54.67,84556.0,47.3773,47.3946,47.3773,47.3946,84556.0
2020-06-19 10:30:00,54.66,54.66,54.62,54.64,42239.0,47.386,47.386,47.3513,47.3686,42239.0
2020-06-19 11:00:00,54.63,54.66,54.63,54.65,489523.0,47.36,47.386,47.36,47.3773,489523.0
2020-06-19 11:30:00,54.65,54.65,54.63,54.63,152326.0,47.3773,47.3773,47.36,47.36,152326.0
2020-06-19 12:00:00,54.63,54.64,54.6,54.61,224546.0,47.36,47.3686,47.334,47.3426,224546.0
2020-06-19 12:30:00,54.61,54.64,54.61,54.63,149876.0,47.3426,47.3686,47.3426,47.36,149876.0
2020-06-19 13:00:00,54.63,54.63,54.61,54.63,48752.0,47.36,47.36,47.3426,47.36,48752.0
2020-06-19 13:30:00,54.63,54.65,54.62,54.63,159897.0,47.36,47.3773,47.3513,47.36,159897.0
2020-06-19 14:00:00,54.64,54.64,54.6,54.61,111158.0,47.3686,47.3686,47.334,47.3426,111158.0
2020-06-19 14:30:00,54.61,54.61,54.6,54.61,102182.0,47.3426,47.3426,47.334,47.3426,102182.0
2020-06-19 15:00:00,54.61,54.61,54.6,54.61,147433.0,47.3426,47.3426,47.334,47.3426,147433.0
2020-06-19 15:30:00,54.61,54.61,54.58,54.58,345142.0,47.3426,47.3426,47.3166,47.3166,345142.0
2020-06-22 09:30:00,54.63,54.66,54.6,54.62,57522.0,47.36,47.386,47.334,47.3513,57522.0
2020-06-22 10:00:00,54.62,54.63,54.61,54.63,26159.0,47.3513,47.36,47.3426,47.36,26159.0
2020-06-22 10:30:00,54.62,54.64,54.62,54.64,56676.0,47.3513,47.3686,47.3513,47.3686,56676.0
2020-06-22 11:00:00,54.63,54.64,54.62,54.64,59051.0,47.36,47.3686,47.3513,47.3686,59051.0
2020-06-22 11:30:00,54.64,54.64,54.62,54.64,53570.0,47.3686,47.3686,47.3513,47.3686,53570.0
2020-06-22 12:00:00,54.64,54.64,54.63,54.64,45641.0,47.3686,47.3686,47.36,47.3686,45641.0
2020-06-22 12:30:00,54.64,54.67,54.63,54.66,111026.0,47.3686,47.3946,47.36,47.386,111026.0
2020-06-22 13:00:00,54.67,54.67,54.65,54.66,73918.0,47.3946,47.3946,47.3773,47.386,73918.0
2020-06-22 13:30:00,54.66,54.66,54.65,54.66,97276.0,47.386,47.386,47.3773,47.386,97276.0
2020-06-22 14:00:00,54.66,54.66,54.64,54.64,83178.0,47.386,47.386,47.3686,47.3686,83178.0
2020-06-22 14:30:00,54.65,54.65,54.64,54.65,50866.0,47.3773,47.3773,47.3686,47.3773,50866.0
2020-06-22 15:00:00,54.65,54.65,54.64,54.65,87914.0,47.3773,47.3773,47.3686,47.3773,87914.0
2020-06-22 15:30:00,54.64,54.68,54.64,54.68,272419.0,47.3686,47.4033,47.3686,47.4033,272419.0
2020-06-23 09:30:00,54.68,54.71,54.65,54.69,51617.0,47.4033,47.4293,47.3773,47.412,51617.0
2020-06-23 10:00:00,54.69,54.69,54.68,54.68,72722.0,47.412,47.412,47.4033,47.4033,72722.0
2020-06-23 10:30:00,54.68,54.69,54.67,54.68,63052.0,47.4033,47.412,47.3946,47.4033,63052.0
2020-06-23 11:00:00,54.68,54.7,54.67,54.69,63937.0,47.4033,47.4207,47.3946,47.412,63937.0
2020-06-23 11:30:00,54.69,54.69,54.66,54.66,122368.0,47.412,47.412,47.386,47.386,122368.0
2020-06-23 12:00:00,54.66,54.67,54.65,54.66,74171.0,47.386,47.3946,47.3773,47.386,74171.0
2020-06-23 12:30:00,54.66,54.67,54.66,54.67,125032.0,47.386,47.3946,47.386,47.3946,125032.0
2020-06-23 13:00:00,54.66,54.69,54.66,54.69,126519.0,47.386,47.412,47.386,47.412,126519.0
2020-06-23 13:30:00,54.69,54.69,54.67,54.68,61445.0,47.412,47.412,47.3946,47.4033,61445.0
2020-06-23 14:00:00,54.68,54.69,54.67,54.69,106350.0,47.4033,47.412,47.3946,47.412,106350.0
2020-06-23 14:30:00,54.68,54.7,54.68,54.69,97333.0,47.4033,47.4207,47.4033,47.412,97333.0
2020-06-23 15:00:00,54.7,54.71,54.69,54.69,208174.0,47.4207,47.4293,47.412,47.412,208174.0
2020-06-23 15:30:00,54.7,54.7,54.67,54.67,144420.0,47.4207,47.4207,47.3946,47.3946,144420.0
2020-06-24 09:30:00,54.68,54.68,54.65,54.65,85963.0,47.4033,47.4033,47.3773,47.3773,85963.0
2020-06-24 10:00:00,54.65,54.66,54.63,54.63,22419.0,47.3773,47.386,47.36,47.36,22419.0
2020-06-24 10:30:00,54.64,54.64,54.62,54.63,60487.0,47.3686,47.3686,47.3513,47.36,60487.0
2020-06-24 11:00:00,54.63,54.63,54.6,54.62,294304.0,47.36,47.36,47.334,47.3513,294304.0
2020-06-24 11:30:00,54.62,54.62,54.57,54.58,431817.0,47.3513,47.3513,47.308,47.3166,431817.0
2020-06-24 12:00:00,54.58,54.62,54.57,54.61,156333.0,47.3166,47.3513,47.308,47.3426,156333.0
2020-06-24 12:30:00,54.61,54.64,54.6,54.64,918231.0,47.3426,47.3686,47.334,47.3686,918231.0
2020-06-24 13:00:00,54.64,54.66,54.63,54.65,147900.0,47.3686,47.386,47.36,47.3773,147900.0
2020-06-24 13:30:00,54.66,54.66,54.64,54.65,436668.0,47.386,47.386,47.3686,47.3773,436668.0
2020-06-24 14:00:00,54.64,54.65,54.63,54.64,381038.0,47.3686,47.3773,47.36,47.3686,381038.0
2020-06-24 14:30:00,54.65,54.65,54.64,54.65,82406.0,47.3773,47.3773,47.3686,47.3773,82406.0
2020-06-24 15:00:00,54.65,54.67,54.64,54.66,566920.0,47.3773,47.3946,47.3686,47.386,566920.0
2020-06-24 15:30:00,54.66,54.68,54.64,54.65,179359.0,47.386,47.4033,47.3686,47.3773,179359.0
2020-06-25 09:30:00,54.63,54.68,54.6,54.63,78102.0,47.36,47.4033,47.334,47.36,78102.0
2020-06-25 10:00:00,54.62,54.64,54.62,54.64,86144.0,47.3513,47.3686,47.3513,47.3686,86144.0
2020-06-25 10:30:00,54.64,54.64,54.62,54.64,61783.0,47.3686,47.3686,47.3513,47.3686,61783.0
2020-06-25 11:00:00,54.63,54.64,54.63,54.63,57738.0,47.36,47.3686,47.36,47.36,57738.0
2020-06-25 11:30:00,54.63,54.65,54.62,54.65,270125.0,47.36,47.3773,47.3513,47.3773,270125.0
2020-06-25 12:00:00,54.65,54.67,54.64,54.66,51645.0,47.3773,47.3946,47.3686,47.386,51645.0
2020-06-25 12:30:00,54.65,54.66,54.64,54.65,102048.0,47.3773,47.386,47.3686,47.3773,102048.0
2020-06-25 13:00:00,54.65,54.65,54.64,54.65,28961.0,47.3773,47.3773,47.3686,47.3773,28961.0
2020-06-25 13:30:00,54.65,54.65,54.63,54.64,67435.0,47.3773,47.3773,47.36,47.3686,67435.0
2020-06-25 14:00:00,54.64,54.64,54.63,54.64,103253.0,47.3686,47.3686,47.36,47.3686,103253.0
2020-06-25 14:30:00,54.64,54.64,54.63,54.64,56344.0,47.3686,47.3686,47.36,47.3686,56344.0
2020-06-25 15:00:00,54.63,54.65,54.63,54.64,152427.0,47.36,47.3773,47.36,47.3686,152427.0
2020-06-25 15:30:00,54.65,54.67,54.64,54.65,129658.0,47.3773,47.3946,47.3686,47.3773,129658.0
2020-06-26 09:30:00,54.69,54.7,54.66,54.66,208680.0,47.412,47.4207,47.386,47.386,208680.0
2020-06-26 10:00:00,54.67,54.67,54.66,54.66,29374.0,47.3946,47.3946,47.386,47.386,29374.0
2020-06-26 10:30:00,54.66,54.67,54.66,54.66,157140.0,47.386,47.3946,47.386,47.386,157140.0
2020-06-26 11:00:00,54.66,54.67,54.66,54.67,261794.0,47.386,47.3946,47.386,47.3946,261794.0
2020-06-26 11:30:00,54.66,54.69,54.66,54.69,59538.0,47.386,47.412,47.386,47.412,59538.0
2020-06-26 12:00:00,54.68,54.69,54.68,54.68,27565.0,47.4033,47.412,47.4033,47.4033,27565.0
2020-06-26 12:30:00,54.68,54.69,54.67,54.68,34903.0,47.4033,47.412,47.3946,47.4033,34903.0
2020-06-26 13:00:00,54.68,54.68,54.67,54.68,48811.0,47.4033,47.4033,47.3946,47.4033,48811.0
2020-06-26 13:30:00,54.68,54.68,54.67,54.68,117198.0,47.4033,47.4033,47.3946,47.4033,117198.0
2020-06-26 14:00:00,54.68,54.7,54.67,54.69,98053.0,47.4033,47.4207,47.3946,47.412,98053.0
2020-06-26 14:30:00,54.69,54.69,54.68,54.69,54829.0,47.412,47.412,47.4033,47.412,54829.0
2020-06-26 15:00:00,54.68,54.7,54.68,54.69,112420.0,47.4033,47.4207,47.4033,47.412,112420.0
2020-06-26 15:30:00,54.68,54.69,54.67,54.69,130949.0,47.4033,47.412,47.3946,47.412,130949.0
2020-06-29 09:30:00,54.69,54.71,54.64,54.69,76347.0,47.412,47.4293,47.3686,47.412,76347.0
2020-06-29 10:00:00,54.68,54.7,54.68,54.69,115625.0,47.4033,47.4207,47.4033,47.412,115625.0
2020-06-29 10:30:00,54.7,54.72,54.69,54.72,75982.0,47.4207,47.438,47.412,47.438,75982.0
2020-06-29 11:00:00,54.71,54.72,54.71,54.72,16540.0,47.4293,47.438,47.4293,47.438,16540.0
2020-06-29 11:30:00,54.72,54.72,54.71,54.72,30416.0,47.438,47.438,47.4293,47.438,30416.0
2020-06-29 12:00:00,54.72,54.72,54.71,54.72,75855.0,47.438,47.438,47.4293,47.438,75855.0
2020-06-29 12:30:00,54.71,54.72,54.71,54.72,38766.0,47.4293,47.438,47.4293,47.438,38766.0
2020-06-29 13:00:00,54.72,54.72,54.7,54.72,53894.0,47.438,47.438,47.4207,47.438,53894.0
2020-06-29 13:30:00,54.72,54.72,54.71,54.72,48647.0,47.438,47.438,47.4293,47.438,48647.0
2020-06-29 14:00:00,54.71,54.72,54.7,54.7,89441.0,47.4293,47.438,47.4207,47.4207,89441.0
2020-06-29 14:30:00,54.71,54.71,54.7,54.71,196702.0,47.4293,47.4293,47.4207,47.4293,196702.0
2020-06-29 15:00:00,54.7,54.73,54.7,54.73,182760.0,47.4207,47.4467,47.4207,47.4467,182760.0
2020-06-29 15:30:00,54.73,54.73,54.71,54.71,217497.0,47.4467,47.4467,47.4293,47.4293,217497.0
2020-06-30 09:30:00,54.74,54.77,54.73,54.75,113874.0,47.4553,47.4813,47.4467,47.464,113874.0
2020-06-30 10:00:00,54.75,54.75,54.74,54.75,81664.0,47.464,47.464,47.4553,47.464,81664.0
2020-06-30 10:30:00,54.74,54.75,54.74,54.75,133953.0,47.4553,47.464,47.4553,47.464,133953.0
2020-06-30 11:00:00,54.75,54.75,54.71,54.72,127322.0,47.464,47.464,47.4293,47.438,127322.0
2020-06-30 11:30:00,54.73,54.73,54.7,54.72,151642.0,47.4467,47.4467,47.4207,47.438,151642.0
2020-06-30 12:00:00,54.72,54.73,54.71,54.72,99025.0,47.438,47.4467,47.4293,47.438,99025.0
2020-06-30 12:30:00,54.73,54.74,54.71,54.72,111339.0,47.4467,47.4553,47.4293,47.438,111339.0
2020-06-30 13:00:00,54.73,54.73,54.7,54.72,105651.0,47.4467,47.4467,47.4207,47.438,105651.0
2020-06-30 13:30:00,54.72,54.73,54.71,54.71,69669.0,47.438,47.4467,47.4293,47.4293,69669.0
2020-06-30 14:00:00,54.72,54.72,54.69,54.71,78061.0,47.438,47.438,47.412,47.4293,78061.0
2020-06-30 14:30:00,54.71,54.73,54.7,54.73,87502.0,47.4293,47.4467,47.4207,47.4467,87502.0
2020-06-30 15:00:00,54.73,54.73,54.69,54.72,161616.0,47.4467,47.4467,47.412,47.438,161616.0
2020-06-30 15:30:00,54.72,54.76,54.7,54.76,519248.0,47.438,47.4727,47.4207,47.4727,519248.0
2020-07-01 09:30:00,54.68,54.69,54.61,54.64,114351.0,47.4983,47.5069,47.4375,47.4635,114351.0
2020-07-01 10:00:00,54.64,54.66,54.64,54.65,92613.0,47.4635,47.4809,47.4635,47.4722,92613.0
2020-07-01 10:30:00,54.64,54.66,54.64,54.66,83688.0,47.4635,47.4809,47.4635,47.4809,83688.0
2020-07-01 11:00:00,54.66,54.68,54.62,54.62,136194.0,47.4809,47.4983,47.4461,47.4461,136194.0
2020-07-01 11:30:00,54.63,54.63,54.61,54.63,63798.0,47.4548,47.4548,47.4375,47.4548,63798.0
2020-07-01 12:00:00,54.63,54.63,54.62,54.63,202354.0,47.4548,47.4548,47.4461,47.4548,202354.0
2020-07-01 12:30:00,54.62,54.63,54.62,54.63,32692.0,47.4461,47.4548,47.4461,47.4548,32692.0
2020-07-01 13:00:00,54.62,54.66,54.61,54.63,73270.0,47.4461,47.4809,47.4375,47.4548,73270.0
2020-07-01 13:30:00,54.64,54.67,54.63,54.66,65046.0,47.4635,47.4896,47.4548,47.4809,65046.0
2020-07-01 14:00:00,54.66,54.67,54.65,54.66,176546.0,47.4809,47.4896,47.4722,47.4809,176546.0
2020-07-01 14:30:00,54.66,54.67,54.65,54.66,356758.0,47.4809,47.4896,47.4722,47.4809,356758.0
2020-07-01 15:00:00,54.66,54.68,54.66,54.68,111545.0,47.4809,47.4983,47.4809,47.4983,111545.0
2020-07-01 15:30:00,54.67,54.69,54.65,54.66,423199.0,47.4896,47.5069,47.4722,47.4809,423199.0
2020-07-02 09:30:00,54.72,54.73,54.7,54.73,78736.0,47.533,47.5417,47.5156,47.5417,78736.0
2020-07-02 10:00:00,54.73,54.75,54.72,54.73,254984.0,47.5417,47.5591,47.533,47.5417,254984.0
2020-07-02 10:30:00,54.73,54.74,54.71,54.73,261231.0,47.5417,47.5504,47.5243,47.5417,261231.0
2020-07-02 11:00:00,54.74,54.75,54.73,54.73,85224.0,47.5504,47.5591,47.5417,47.5417,85224.0
2020-07-02 11:30:00,54.73,54.74,54.73,54.73,40209.0,47.5417,47.5504,47.5417,47.5417,40209.0
2020-07-02 12:00:00,54.73,54.74,54.7,54.7,189221.0,47.5417,47.5504,47.5156,47.5156,189221.0
2020-07-02 12:30:00,54.7,54.71,54.68,54.7,86309.0,47.5156,47.5243,47.4983,47.5156,86309.0
2020-07-02 13:00:00,54.7,54.72,54.69,54.72,85336.0,47.5156,47.533,47.5069,47.533,85336.0
2020-07-02 13:30:00,54.72,54.72,54.71,54.72,78661.0,47.533,47.533,47.5243,47.533,78661.0
2020-07-02 14:00:00,54.72,54.75,54.71,54.75,142867.0,47.533,47.5591,47.5243,47.5591,142867.0
2020-07-02 14:30:00,54.75,54.75,54.74,54.75,77437.0,47.5591,47.5591,47.5504,47.5591,77437.0
2020-07-02 15:00:00,54.75,54.75,54.7,54.7,142553.0,47.5591,47.5591,47.5156,47.5156,142553.0
2020-07-02 15:30:00,54.71,54.73,54.7,54.71,103255.0,47.5243,47.5417,47.5156,47.5243,103255.0
2020-07-06 09:30:00,54.74,54.77,54.72,54.74,174702.0,47.5504,47.5764,47.533,47.5504,174702.0
2020-07-06 10:00:00,54.74,54.75,54.71,54.75,89981.0,47.5504,47.5591,47.5243,47.5591,89981.0
2020-07-06 10:30:00,54.75,54.76,54.74,54.76,88550.0,47.5591,47.5678,47.5504,47.5678,88550.0
2020-07-06 11:00:00,54.76,54.76,54.75,54.75,38234.0,47.5678,47.5678,47.5591,47.5591,38234.0
2020-07-06 11:30:00,54.76,54.76,54.72,54.73,111301.0,47.5678,47.5678,47.533,47.5417,111301.0
2020-07-06 12:00:00,54.72,54.73,54.72,54.73,115689.0,47.533,47.5417,47.533,47.5417,115689.0
2020-07-06 12:30:00,54.73,54.73,54.71,54.72,74614.0,47.5417,47.5417,47.5243,47.533,74614.0
2020-07-06 13:00:00,54.72,54.72,54.71,54.71,50538.0,47.533,47.533,47.5243,47.5243,50538.0
2020-07-06 13:30:00,54.72,54.72,54.71,54.71,104679.0,47.533,47.533,47.5243,47.5243,104679.0
2020-07-06 14:00:00,54.72,54.72,54.71,54.71,43780.0,47.533,47.533,47.5243,47.5243,43780.0
2020-07-06 14:30:00,54.71,54.73,54.71,54.73,125555.0,47.5243,47.5417,47.5243,47.5417,125555.0
2020-07-06 15:00:00,54.73,54.73,54.64,54.7,524281.0,47.5417,47.5417,47.4635,47.5156,524281.0
2020-07-06 15:30:00,54.7,54.73,54.69,54.72,211589.0,47.5156,47.5417,47.5069,47.533,211589.0
2020-07-07 09:30:00,54.71,54.75,54.69,54.72,236485.0,47.5243,47.5591,47.5069,47.533,236485.0
2020-07-07 10:00:00,54.71,54.72,54.68,54.69,2067447.0,47.5243,47.533,47.4983,47.5069,2067447.0
2020-07-07 10:30:00,54.7,54.71,54.69,54.71,70632.0,47.5156,47.5243,47.5069,47.5243,70632.0
2020-07-07 11:00:00,54.71,54.71,54.7,54.7,64074.0,47.5243,47.5243,47.5156,47.5156,64074.0
2020-07-07 11:30:00,54.71,54.71,54.7,54.71,89282.0,47.5243,47.5243,47.5156,47.5243,89282.0
2020-07-07 12:00:00,54.7,54.72,54.7,54.7,51610.0,47.5156,47.533,47.5156,47.5156,51610.0
2020-07-07 12:30:00,54.7,54.71,54.7,54.7,37530.0,47.5156,47.5243,47.5156,47.5156,37530.0
2020-07-07 13:00:00,54.7,54.76,54.7,54.73,307318.0,47.5156,47.5678,47.5156,47.5417,307318.0
2020-07-07 13:30:00,54.73,54.74,54.73,54.73,65291.0,47.5417,47.5504,47.5417,47.5417,65291.0
2020-07-07 14:00:00,54.73,54.74,54.72,54.73,93410.0,47.5417,47.5504,47.533,47.5417,93410.0
2020-07-07 14:30:00,54.73,54.73,54.7,54.72,160532.0,47.5417,47.5417,47.5156,47.533,160532.0
2020-07-07 15:00:00,54.72,54.72,54.69,54.71,127168.0,47.533,47.533,47.5069,47.5243,127168.0
2020-07-07 15:30:00,54.7,54.71,54.68,54.69,128907.0,47.5156,47.5243,47.4983,47.5069,128907.0
2020-07-08 09:30:00,54.7,54.73,54.69,54.72,88991.0,47.5156,47.5417,47.5069,47.533,88991.0
2020-07-08 10:00:00,54.72,54.73,54.71,54.71,91703.0,47.533,47.5417,47.5243,47.5243,91703.0
2020-07-08 10:30:00,54.72,54.72,54.71,54.71,81374.0,47.533,47.533,47.5243,47.5243,81374.0
2020-07-08 11:00:00,54.71,54.72,54.7,54.71,74622.0,47.5243,47.533,47.5156,47.5243,74622.0
2020-07-08 11:30:00,54.71,54.71,54.7,54.71,33481.0,47.5243,47.5243,47.5156,47.5243,33481.0
2020-07-08 12:00:00,54.71,54.71,54.69,54.7,130357.0,47.5243,47.5243,47.5069,47.5156,130357.0
2020-07-08 12:30:00,54.7,54.7,54.69,54.7,30486.0,47.5156,47.5156,47.5069,47.5156,30486.0
2020-07-08 13:00:00,54.7,54.71,54.69,54.71,145745.0,47.5156,47.5243,47.5069,47.5243,145745.0
2020-07-08 13:30:00,54.71,54.71,54.7,54.71,98794.0,47.5243,47.5243,47.5156,47.5243,98794.0
2020-07-08 14:00:00,54.71,54.71,54.69,54.71,98739.0,47.5243,47.5243,47.5069,47.5243,98739.0
2020-07-08 14:30:00,54.71,54.72,54.7,54.72,66747.0,47.5243,47.533,47.5156,47.533,66747.0
2020-07-08 15:00:00,54.72,54.72,54.71,54.72,145500.0,47.533,47.533,47.5243,47.533,145500.0
2020-07-08 15:30:00,54.72,54.72,54.71,54.71,94550.0,47.533,47.533,47.5243,47.5243,94550.0
2020-07-09 09:30:00,54.7,54.71,54.68,54.7,92540.0,47.5156,47.5243,47.4983,47.5156,92540.0
2020-07-09 10:00:00,54.7,54.72,54.69,54.71,74814.0,47.5156,47.533,47.5069,47.5243,74814.0
2020-07-09 10:30:00,54.7,54.71,54.69,54.71,301495.0,47.5156,47.5243,47.5069,47.5243,301495.0
2020-07-09 11:00:00,54.71,54.71,54.69,54.71,258513.0,47.5243,47.5243,47.5069,47.5243,258513.0
2020-07-09 11:30:00,54.71,54.72,54.7,54.71,133875.0,47.5243,47.533,47.5156,47.5243,133875.0
2020-07-09 12:00:00,54.71,54.71,54.7,54.71,202237.0,47.5243,47.5243,47.5156,47.5243,202237.0
2020-07-09 12:30:00,54.71,54.71,54.7,54.71,254055.0,47.5243,47.5243,47.5156,47.5243,254055.0
2020-07-09 13:00:00,54.71,54.73,54.7,54.73,313532.0,47.5243,47.5417,47.5156,47.5417,313532.0
2020-07-09 13:30:00,54.73,54.73,54.72,54.73,53644.0,47.5417,47.5417,47.533,47.5417,53644.0
2020-07-09 14:00:00,54.73,54.73,54.72,54.73,61157.0,47.5417,47.5417,47.533,47.5417,61157.0
2020-07-09 14:30:00,54.73,54.73,54.71,54.72,200487.0,47.5417,47.5417,47.5243,47.533,200487.0
2020-07-09 15:00:00,54.73,54.74,54.72,54.73,268514.0,47.5417,47.5504,47.533,47.5417,268514.0
2020-07-09 15:30:00,54.73,54.74,54.71,54.73,107900.0,47.5417,47.5504,47.5243,47.5417,107900.0
2020-07-10 09:30:00,54.73,54.73,54.71,54.72,60698.0,47.5417,47.5417,47.5243,47.533,60698.0
2020-07-10 10:00:00,54.71,54.73,54.71,54.72,120356.0,47.5243,47.5417,47.5243,47.533,120356.0
2020-07-10 10:30:00,54.71,54.72,54.71,54.72,85854.0,47.5243,47.533,47.5243,47.533,85854.0
2020-07-10 11:00:00,54.72,54.72,54.7,54.72,46136.0,47.533,47.533,47.5156,47.533,46136.0
2020-07-10 11:30:00,54.72,54.72,54.71,54.72,54453.0,47.533,47.533,47.5243,47.533,54453.0
2020-07-10 12:00:00,54.71,54.72,54.7,54.71,70142.0,47.5243,47.533,47.5156,47.5243,70142.0
2020-07-10 12:30:00,54.7,54.71,54.7,54.7,123504.0,47.5156,47.5243,47.5156,47.5156,123504.0
2020-07-10 13:00:00,54.71,54.71,54.69,54.7,99709.0,47.5243,47.5243,47.5069,47.5156,99709.0
2020-07-10 13:30:00,54.7,54.71,54.68,54.69,225705.0,47.5156,47.5243,47.4983,47.5069,225705.0
2020-07-10 14:00:00,54.69,54.7,54.68,54.7,128229.0,47.5069,47.5156,47.4983,47.5156,128229.0
2020-07-10 14:30:00,54.69,54.7,54.69,54.7,155048.0,47.5069,47.5156,47.5069,47.5156,155048.0
2020-07-10 15:00:00,54.7,54.7,54.69,54.7,63221.0,47.5156,47.5156,47.5069,47.5156,63221.0
2020-07-10 15:30:00,54.7,54.72,54.69,54.71,103400.0,47.5156,47.533,47.5069,47.5243,103400.0
2020-07-13 09:30:00,54.72,54.77,54.72,54.76,253013.0,47.533,47.5764,47.533,47.5678,253013.0
2020-07-13 10:00:00,54.76,54.77,54.74,54.75,283094.0,47.5678,47.5764,47.5504,47.5591,283094.0
2020-07-13 10:30:00,54.75,54.77,54.75,54.77,245684.0,47.5591,47.5764,47.5591,47.5764,245684.0
2020-07-13 11:00:00,54.77,54.77,54.75,54.75,328268.0,47.5764,47.5764,47.5591,47.5591,328268.0
2020-07-13 11:30:00,54.76,54.77,54.74,54.77,241980.0,47.5678,47.5764,47.5504,47.5764,241980.0
2020-07-13 12:00:00,54.77,54.78,54.76,54.78,216284.0,47.5764,47.5851,47.5678,47.5851,216284.0
2020-07-13 12:30:00,54.78,54.78,54.76,54.77,222415.0,47.5851,47.5851,47.5678,47.5764,222415.0
2020-07-13 13:00:00,54.77,54.77,54.76,54.77,263665.0,47.5764,47.5764,47.5678,47.5764,263665.0
2020-07-13 13:30:00,54.77,54.77,54.76,54.77,213561.0,47.5764,47.5764,47.5678,47.5764,213561.0
2020-07-13 14:00:00,54.77,54.78,54.74,54.75,199054.0,47.5764,47.5851,47.5504,47.5591,199054.0
2020-07-13 14:30:00,54.75,54.75,54.73,54.73,313336.0,47.5591,47.5591,47.5417,47.5417,313336.0
2020-07-13 15:00:00,54.73,54.74,54.71,54.73,299172.0,47.5417,47.5504,47.5243,47.5417,299172.0
2020-07-13 15:30:00,54.72,54.73,54.7,54.72,309939.0,47.533,47.5417,47.5156,47.533,309939.0
2020-07-14 09:30:00,54.72,54.74,54.7,54.72,92432.0,47.533,47.5504,47.5156,47.533,92432.0
2020-07-14 10:00:00,54.73,54.74,54.72,54.73,43068.0,47.5417,47.5504,47.533,47.5417,43068.0
2020-07-14 10:30:00,54.73,54.75,54.73,54.75,69973.0,47.5417,47.5591,47.5417,47.5591,69973.0
2020-07-14 11:00:00,54.75,54.75,54.74,54.75,104464.0,47.5591,47.5591,47.5504,47.5591,104464.0
2020-07-14 11:30:00,54.74,54.75,54.74,54.74,30573.0,47.5504,47.5591,47.5504,47.5504,30573.0
2020-07-14 12:00:00,54.75,54.75,54.74,54.75,66720.0,47.5591,47.5591,47.5504,47.5591,66720.0
2020-07-14 12:30:00,54.75,54.75,54.74,54.75,38142.0,47.5591,47.5591,47.5504,47.5591,38142.0
2020-07-14 13:00:00,54.75,54.75,54.74,54.75,45560.0,47.5591,47.5591,47.5504,47.5591,45560.0
2020-07-14 13:30:00,54.75,54.76,54.74,54.76,56622.0,47.5591,47.5678,47.5504,47.5678,56622.0
2020-07-14 14:00:00,54.76,54.76,54.75,54.76,107618.0,47.5678,47.5678,47.5591,47.5678,107618.0
2020-07-14 14:30:00,54.76,54.77,54.75,54.77,175995.0,47.5678,47.5764,47.5591,47.5764,175995.0
2020-07-14 15:00:00,54.76,54.77,54.75,54.76,173937.0,47.5678,47.5764,47.5591,47.5678,173937.0
2020-07-14 15:30:00,54.75,54.76,54.74,54.75,148177.0,47.5591,47.5678,47.5504,47.5591,148177.0
2020-07-15 09:30:00,54.77,54.78,54.76,54.78,85724.0,47.5764,47.5851,47.5678,47.5851,85724.0
2020-07-15 10:00:00,54.78,54.78,54.77,54.78,31715.0,47.5851,47.5851,47.5764,47.5851,31715.0
2020-07-15 10:30:00,54.78,54.78,54.75,54.78,162712.0,47.5851,47.5851,47.5591,47.5851,162712.0
2020-07-15 11:00:00,54.78,54.78,54.76,54.78,51746.0,47.5851,47.5851,47.5678,47.5851,51746.0
2020-07-15 11:30:00,54.78,54.79,54.76,54.78,64533.0,47.5851,47.5938,47.5678,47.5851,64533.0
2020-07-15 12:00:00,54.78,54.79,54.77,54.78,74340.0,47.5851,47.5938,47.5764,47.5851,74340.0
2020-07-15 12:30:00,54.78,54.78,54.77,54.78,42606.0,47.5851,47.5851,47.5764,47.5851,42606.0
2020-07-15 13:00:00,54.78,54.78,54.77,54.78,47460.0,47.5851,47.5851,47.5764,47.5851,47460.0
2020-07-15 13:30:00,54.78,54.78,54.76,54.77,54912.0,47.5851,47.5851,47.5678,47.5764,54912.0
2020-07-15 14:00:00,54.77,54.78,54.76,54.77,53037.0,47.5764,47.5851,47.5678,47.5764,53037.0
2020-07-15 14:30:00,54.78,54.78,54.76,54.78,67878.0,47.5851,47.5851,47.5678,47.5851,67878.0
2020-07-15 15:00:00,54.78,54.78,54.76,54.77,101785.0,47.5851,47.5851,47.5678,47.5764,101785.0
2020-07-15 15:30:00,54.78,54.79,54.77,54.78,111333.0,47.5851,47.5938,47.5764,47.5851,111333.0
2020-07-16 09:30:00,54.78,54.8,54.77,54.78,62223.0,47.5851,47.6025,47.5764,47.5851,62223.0
2020-07-16 10:00:00,54.79,54.8,54.78,54.8,29949.0,47.5938,47.6025,47.5851,47.6025,29949.0
2020-07-16 10:30:00,54.79,54.8,54.79,54.8,109361.0,47.5938,47.6025,47.5938,47.6025,109361.0
2020-07-16 11:00:00,54.8,54.8,54.79,54.8,72171.0,47.6025,47.6025,47.5938,47.6025,72171.0
2020-07-16 11:30:00,54.8,54.8,54.79,54.79,66242.0,47.6025,47.6025,47.5938,47.5938,66242.0
2020-07-16 12:00:00,54.79,54.85,54.79,54.8,398366.0,47.5938,47.6459,47.5938,47.6025,398366.0
2020-07-16 12:30:00,54.81,54.81,54.8,54.81,47496.0,47.6112,47.6112,47.6025,47.6112,47496.0
2020-07-16 13:00:00,54.8,54.82,54.8,54.81,94325.0,47.6025,47.6199,47.6025,47.6112,94325.0
2020-07-16 13:30:00,54.82,54.82,54.8,54.8,75804.0,47.6199,47.6199,47.6025,47.6025,75804.0
2020-07-16 14:00:00,54.8,54.81,54.79,54.8,73104.0,47.6025,47.6112,47.5938,47.6025,73104.0
2020-07-16 14:30:00,54.79,54.82,54.79,54.8,153214.0,47.5938,47.6199,47.5938,47.6025,153214.0
2020-07-16 15:00:00,54.8,54.81,54.8,54.8,106906.0,47.6025,47.6112,47.6025,47.6025,106906.0
2020-07-16 15:30:00,54.8,54.81,54.79,54.8,203925.0,47.6025,47.6112,47.5938,47.6025,203925.0
2020-07-17 09:30:00,54.8,54.81,54.79,54.79,43489.0,47.6025,47.6112,47.5938,47.5938,43489.0
2020-07-17 10:00:00,54.79,54.82,54.79,54.81,4583482.0,47.5938,47.6199,47.5938,47.6112,4583482.0
2020-07-17 10:30:00,54.81,54.82,54.8,54.82,38848.0,47.6112,47.6199,47.6025,47.6199,38848.0
2020-07-17 11:00:00,54.82,54.83,54.81,54.82,73404.0,47.6199,47.6286,47.6112,47.6199,73404.0
2020-07-17 11:30:00,54.82,54.83,54.82,54.83,35646.0,47.6199,47.6286,47.6199,47.6286,35646.0
2020-07-17 12:00:00,54.82,54.84,54.82,54.84,48032.0,47.6199,47.6372,47.6199,47.6372,48032.0
2020-07-17 12:30:00,54.84,54.84,54.82,54.83,72227.0,47.6372,47.6372,47.6199,47.6286,72227.0
2020-07-17 13:00:00,54.84,54.84,54.83,54.84,87623.0,47.6372,47.6372,47.6286,47.6372,87623.0
2020-07-17 13:30:00,54.84,54.84,54.81,54.82,89024.0,47.6372,47.6372,47.6112,47.6199,89024.0
2020-07-17 14:00:00,54.82,54.83,54.81,54.83,57068.0,47.6199,47.6286,47.6112,47.6286,57068.0
2020-07-17 14:30:00,54.82,54.84,54.82,54.83,87257.0,47.6199,47.6372,47.6199,47.6286,87257.0
2020-07-17 15:00:00,54.84,54.85,54.82,54.85,127792.0,47.6372,47.6459,47.6199,47.6459,127792.0
2020-07-17 15:30:00,54.84,54.85,54.82,54.82,61338.0,47.6372,47.6459,47.6199,47.6199,61338.0
2020-07-20 09:30:00,54.86,54.88,54.83,54.87,110769.0,47.6546,47.672,47.6286,47.6633,110769.0
2020-07-20 10:00:00,54.87,54.87,54.86,54.87,120308.0,47.6633,47.6633,47.6546,47.6633,120308.0
2020-07-20 10:30:00,54.86,54.87,54.85,54.86,229111.0,47.6546,47.6633,47.6459,47.6546,229111.0
2020-07-20 11:00:00,54.86,54.87,54.84,54.85,231398.0,47.6546,47.6633,47.6372,47.6459,231398.0
2020-07-20 11:30:00,54.85,54.85,54.82,54.84,553433.0,47.6459,47.6459,47.6199,47.6372,553433.0
2020-07-20 12:00:00,54.84,54.84,54.83,54.83,58129.0,47.6372,47.6372,47.6286,47.6286,58129.0
2020-07-20 12:30:00,54.84,54.85,54.83,54.84,48816.0,47.6372,47.6459,47.6286,47.6372,48816.0
2020-07-20 13:00:00,54.84,54.84,54.83,54.84,58700.0,47.6372,47.6372,47.6286,47.6372,58700.0
2020-07-20 13:30:00,54.84,54.87,54.83,54.84,235225.0,47.6372,47.6633,47.6286,47.6372,235225.0
2020-07-20 14:00:00,54.85,54.86,54.84,54.85,141176.0,47.6459,47.6546,47.6372,47.6459,141176.0
2020-07-20 14:30:00,54.85,54.85,54.83,54.84,138767.0,47.6459,47.6459,47.6286,47.6372,138767.0
2020-07-20 15:00:00,54.85,54.86,54.84,54.85,156229.0,47.6459,47.6546,47.6372,47.6459,156229.0
2020-07-20 15:30:00,54.86,54.89,54.85,54.86,130077.0,47.6546,47.6807,47.6459,47.6546,130077.0
2020-07-21 09:30:00,54.87,54.89,54.85,54.89,171567.0,47.6633,47.6807,47.6459,47.6807,171567.0
2020-07-21 10:00:00,54.88,54.89,54.88,54.89,56690.0,47.672,47.6807,47.672,47.6807,56690.0
2020-07-21 10:30:00,54.88,54.89,54.86,54.88,156230.0,47.672,47.6807,47.6546,47.672,156230.0
2020-07-21 11:00:00,54.88,54.89,54.87,54.89,145183.0,47.672,47.6807,47.6633,47.6807,145183.0
2020-07-21 11:30:00,54.89,54.89,54.87,54.88,158632.0,47.6807,47.6807,47.6633,47.672,158632.0
2020-07-21 12:00:00,54.88,54.88,54.87,54.88,100952.0,47.672,47.672,47.6633,47.672,100952.0
2020-07-21 12:30:00,54.87,54.89,54.86,54.87,269950.0,47.6633,47.6807,47.6546,47.6633,269950.0
2020-07-21 13:00:00,54.87,54.88,54.86,54.88,167067.0,47.6633,47.672,47.6546,47.672,167067.0
2020-07-21 13:30:00,54.88,54.88,54.87,54.87,121303.0,47.672,47.672,47.6633,47.6633,121303.0
2020-07-21 14:00:00,54.87,54.88,54.87,54.88,113874.0,47.6633,47.672,47.6633,47.672,113874.0
2020-07-21 14:30:00,54.88,54.91,54.87,54.9,309350.0,47.672,47.6981,47.6633,47.6894,309350.0
2020-07-21 15:00:00,54.89,54.91,54.88,54.89,828318.0,47.6807,47.6981,47.672,47.6807,828318.0
2020-07-21 15:30:00,54.89,54.9,54.87,54.9,225818.0,47.6807,47.6894,47.6633,47.6894,225818.0
2020-07-22 09:30:00,54.92,54.93,54.89,54.92,90526.0,47.7067,47.7154,47.6807,47.7067,90526.0
2020-07-22 10:00:00,54.93,54.93,54.92,54.92,89385.0,47.7154,47.7154,47.7067,47.7067,89385.0
2020-07-22 10:30:00,54.93,54.93,54.92,54.93,204409.0,47.7154,47.7154,47.7067,47.7154,204409.0
2020-07-22 11:00:00,54.93,54.93,54.91,54.91,58563.0,47.7154,47.7154,47.6981,47.6981,58563.0
2020-07-22 11:30:00,54.91,54.93,54.91,54.91,86067.0,47.6981,47.7154,47.6981,47.6981,86067.0
2020-07-22 12:00:00,54.91,54.93,54.91,54.93,134957.0,47.6981,47.7154,47.6981,47.7154,134957.0
2020-07-22 12:30:00,54.93,54.93,54.92,54.93,84444.0,47.7154,47.7154,47.7067,47.7154,84444.0
2020-07-22 13:00:00,54.93,54.93,54.92,54.93,52406.0,47.7154,47.7154,47.7067,47.7154,52406.0
2020-07-22 13:30:00,54.92,54.93,54.9,54.91,213183.0,47.7067,47.7154,47.6894,47.6981,213183.0
2020-07-22 14:00:00,54.9,54.91,54.9,54.91,47508.0,47.6894,47.6981,47.6894,47.6981,47508.0
2020-07-22 14:30:00,54.91,54.91,54.9,54.91,70885.0,47.6981,47.6981,47.6894,47.6981,70885.0
2020-07-22 15:00:00,54.9,54.92,54.9,54.91,606451.0,47.6894,47.7067,47.6894,47.6981,606451.0
2020-07-22 15:30:00,54.91,54.93,54.91,54.91,227924.0,47.6981,47.7154,47.6981,47.6981,227924.0
2020-07-23 09:30:00,54.92,54.95,54.9,54.91,113261.0,47.7067,47.7328,47.6894,47.6981,113261.0
2020-07-23 10:00:00,54.91,54.92,54.9,54.9,102877.0,47.6981,47.7067,47.6894,47.6894,102877.0
2020-07-23 10:30:00,54.91,54.91,54.9,54.91,137518.0,47.6981,47.6981,47.6894,47.6981,137518.0
2020-07-23 11:00:00,54.91,54.91,54.89,54.9,455694.0,47.6981,47.6981,47.6807,47.6894,455694.0
2020-07-23 11:30:00,54.91,54.91,54.89,54.9,232070.0,47.6981,47.6981,47.6807,47.6894,232070.0
2020-07-23 12:00:00,54.9,54.9,54.89,54.9,139176.0,47.6894,47.6894,47.6807,47.6894,139176.0
2020-07-23 12:30:00,54.9,54.91,54.89,54.9,103196.0,47.6894,47.6981,47.6807,47.6894,103196.0
2020-07-23 13:00:00,54.91,54.91,54.9,54.9,36504.0,47.6981,47.6981,47.6894,47.6894,36504.0
2020-07-23 13:30:00,54.91,54.91,54.89,54.9,108880.0,47.6981,47.6981,47.6807,47.6894,108880.0
2020-07-23 14:00:00,54.89,54.9,54.89,54.9,136157.0,47.6807,47.6894,47.6807,47.6894,136157.0
2020-07-23 14:30:00,54.9,54.9,54.88,54.89,142304.0,47.6894,47.6894,47.672,47.6807,142304.0
2020-07-23 15:00:00,54.9,54.91,54.88,54.89,204453.0,47.6894,47.6981,47.672,47.6807,204453.0
2020-07-23 15:30:00,54.89,54.89,54.87,54.88,203848.0,47.6807,47.6807,47.6633,47.672,203848.0
2020-07-24 09:30:00,54.94,54.94,54.87,54.9,52955.0,47.7241,47.7241,47.6633,47.6894,52955.0
2020-07-24 10:00:00,54.9,54.91,54.89,54.91,56636.0,47.6894,47.6981,47.6807,47.6981,56636.0
2020-07-24 10:30:00,54.9,54.91,54.89,54.9,99033.0,47.6894,47.6981,47.6807,47.6894,99033.0
2020-07-24 11:00:00,54.9,54.9,54.89,54.9,78592.0,47.6894,47.6894,47.6807,47.6894,78592.0
2020-07-24 11:30:00,54.9,54.9,54.89,54.89,33559.0,47.6894,47.6894,47.6807,47.6807,33559.0
2020-07-24 12:00:00,54.9,54.9,54.89,54.9,78443.0,47.6894,47.6894,47.6807,47.6894,78443.0
2020-07-24 12:30:00,54.9,54.91,54.89,54.91,94449.0,47.6894,47.6981,47.6807,47.6981,94449.0
2020-07-24 13:00:00,54.91,54.91,54.9,54.91,50556.0,47.6981,47.6981,47.6894,47.6981,50556.0
2020-07-24 13:30:00,54.91,54.91,54.9,54.91,52847.0,47.6981,47.6981,47.6894,47.6981,52847.0
2020-07-24 14:00:00,54.91,54.91,54.9,54.91,105643.0,47.6981,47.6981,47.6894,47.6981,105643.0
2020-07-24 14:30:00,54.91,54.91,54.89,54.89,61699.0,47.6981,47.6981,47.6807,47.6807,61699.0
2020-07-24 15:00:00,54.89,54.9,54.89,54.9,79053.0,47.6807,47.6894,47.6807,47.6894,79053.0
2020-07-24 15:30:00,54.9,54.9,54.88,54.88,120213.0,47.6894,47.6894,47.672,47.672,120213.0
2020-07-27 09:30:00,54.89,54.93,54.89,54.93,101263.0,47.6807,47.7154,47.6807,47.7154,101263.0
2020-07-27 10:00:00,54.93,54.93,54.91,54.91,21990.0,47.7154,47.7154,47.6981,47.6981,21990.0
2020-07-27 10:30:00,54.91,54.92,54.91,54.92,47405.0,47.6981,47.7067,47.6981,47.7067,47405.0
2020-07-27 11:00:00,54.91,54.93,54.91,54.91,146623.0,47.6981,47.7154,47.6981,47.6981,146623.0
2020-07-27 11:30:00,54.91,54.92,54.89,54.9,55651.0,47.6981,47.7067,47.6807,47.6894,55651.0
2020-07-27 12:00:00,54.89,54.9,54.89,54.89,130011.0,47.6807,47.6894,47.6807,47.6807,130011.0
2020-07-27 12:30:00,54.9,54.9,54.89,54.9,31851.0,47.6894,47.6894,47.6807,47.6894,31851.0
2020-07-27 13:00:00,54.9,54.9,54.89,54.9,45404.0,47.6894,47.6894,47.6807,47.6894,45404.0
2020-07-27 13:30:00,54.9,54.9,54.88,54.89,82458.0,47.6894,47.6894,47.672,47.6807,82458.0
2020-07-27 14:00:00,54.89,54.89,54.88,54.89,40763.0,47.6807,47.6807,47.672,47.6807,40763.0
2020-07-27 14:30:00,54.89,54.89,54.87,54.88,46794.0,47.6807,47.6807,47.6633,47.672,46794.0
2020-07-27 15:00:00,54.88,54.89,54.87,54.89,95766.0,47.672,47.6807,47.6633,47.6807,95766.0
2020-07-27 15:30:00,54.88,54.9,54.88,54.89,177441.0,47.672,47.6894,47.672,47.6807,177441.0
2020-07-28 09:30:00,54.9,54.97,54.87,54.97,1140117.0,47.6894,47.7502,47.6633,47.7502,1140117.0
2020-07-28 10:00:00,54.97,54.97,54.95,54.95,77179.0,47.7502,47.7502,47.7328,47.7328,77179.0
2020-07-28 10:30:00,54.95,54.96,54.95,54.96,118348.0,47.7328,47.7415,47.7328,47.7415,118348.0
2020-07-28 11:00:00,54.95,54.96,54.94,54.95,80518.0,47.7328,47.7415,47.7241,47.7328,80518.0
2020-07-28 11:30:00,54.95,54.95,54.94,54.95,630060.0,47.7328,47.7328,47.7241,47.7328,630060.0
2020-07-28 12:00:00,54.95,54.96,54.94,54.95,66266.0,47.7328,47.7415,47.7241,47.7328,66266.0
2020-07-28 12:30:00,54.96,54.96,54.94,54.95,33677.0,47.7415,47.7415,47.7241,47.7328,33677.0
2020-07-28 13:00:00,54.95,54.95,54.94,54.95,50961.0,47.7328,47.7328,47.7241,47.7328,50961.0
2020-07-28 13:30:00,54.95,54.95,54.94,54.95,125709.0,47.7328,47.7328,47.7241,47.7328,125709.0
2020-07-28 14:00:00,54.95,54.95,54.93,54.94,100810.0,47.7328,47.7328,47.7154,47.7241,100810.0
2020-07-28 14:30:00,54.94,54.94,54.93,54.94,78675.0,47.7241,47.7241,47.7154,47.7241,78675.0
2020-07-28 15:00:00,54.94,54.94,54.93,54.94,114615.0,47.7241,47.7241,47.7154,47.7241,114615.0
2020-07-28 15:30:00,54.94,54.94,54.93,54.93,147151.0,47.7241,47.7241,47.7154,47.7154,147151.0
2020-07-29 09:30:00,54.92,54.96,54.91,54.96,150398.0,47.7067,47.7415,47.6981,47.7415,150398.0
2020-07-29 10:00:00,54.96,54.96,54.94,54.95,235308.0,47.7415,47.7415,47.7241,47.7328,235308.0
2020-07-29 10:30:00,54.95,54.96,54.94,54.96,130604.0,47.7328,47.7415,47.7241,47.7415,130604.0
2020-07-29 11:00:00,54.96,54.99,54.95,54.97,378050.0,47.7415,47.7675,47.7328,47.7502,378050.0
2020-07-29 11:30:00,54.97,54.97,54.95,54.97,60414.0,47.7502,47.7502,47.7328,47.7502,60414.0
2020-07-29 12:00:00,54.97,54.97,54.96,54.97,46440.0,47.7502,47.7502,47.7415,47.7502,46440.0
2020-07-29 12:30:00,54.97,54.97,54.95,54.97,73852.0,47.7502,47.7502,47.7328,47.7502,73852.0
2020-07-29 13:00:00,54.97,54.97,54.96,54.97,43271.0,47.7502,47.7502,47.7415,47.7502,43271.0
2020-07-29 13:30:00,54.97,54.97,54.96,54.97,98906.0,47.7502,47.7502,47.7415,47.7502,98906.0
2020-07-29 14:00:00,54.97,54.99,54.96,54.98,127371.0,47.7502,47.7675,47.7415,47.7589,127371.0
2020-07-29 14:30:00,54.98,54.99,54.98,54.98,139190.0,47.7589,47.7675,47.7589,47.7589,139190.0
2020-07-29 15:00:00,54.98,54.99,54.98,54.98,188163.0,47.7589,47.7675,47.7589,47.7589,188163.0
2020-07-29 15:30:00,54.98,55.01,54.98,54.99,507277.0,47.7589,47.7849,47.7589,47.7675,507277.0
2020-07-30 09:30:00,54.97,54.98,54.96,54.98,95777.0,47.7502,47.7589,47.7415,47.7589,95777.0
2020-07-30 10:00:00,54.98,54.98,54.97,54.98,139215.0,47.7589,47.7589,47.7502,47.7589,139215.0
2020-07-30 10:30:00,54.97,54.98,54.97,54.98,57469.0,47.7502,47.7589,47.7502,47.7589,57469.0
2020-07-30 11:00:00,54.98,54.99,54.97,54.98,73018.0,47.7589,47.7675,47.7502,47.7589,73018.0
2020-07-30 11:30:00,54.98,55.0,54.98,55.0,376885.0,47.7589,47.7762,47.7589,47.7762,376885.0
2020-07-30 12:00:00,55.0,55.0,54.99,55.0,333132.0,47.7762,47.7762,47.7675,47.7762,333132.0
2020-07-30 12:30:00,55.0,55.01,54.99,55.01,279835.0,47.7762,47.7849,47.7675,47.7849,279835.0
2020-07-30 13:00:00,55.01,55.01,55.0,55.0,269180.0,47.7849,47.7849,47.7762,47.7762,269180.0
2020-07-30 13:30:00,55.01,55.01,55.0,55.01,316586.0,47.7849,47.7849,47.7762,47.7849,316586.0
2020-07-30 14:00:00,55.01,55.02,55.0,55.01,287267.0,47.7849,47.7936,47.7762,47.7849,287267.0
2020-07-30 14:30:00,55.01,55.01,54.99,55.01,565964.0,47.7849,47.7849,47.7675,47.7849,565964.0
2020-07-30 15:00:00,55.0,55.02,55.0,55.02,402364.0,47.7762,47.7936,47.7762,47.7936,402364.0
2020-07-30 15:30:00,55.02,55.02,55.0,55.01,521324.0,47.7936,47.7936,47.7762,47.7849,521324.0
2020-07-31 09:30:00,55.0,55.02,54.99,55.0,299975.0,47.7762,47.7936,47.7675,47.7762,299975.0
2020-07-31 10:00:00,55.01,55.02,55.0,55.0,207571.0,47.7849,47.7936,47.7762,47.7762,207571.0
2020-07-31 10:30:00,55.01,55.02,55.0,55.02,69582.0,47.7849,47.7936,47.7762,47.7936,69582.0
2020-07-31 11:00:00,55.02,55.03,55.01,55.02,78628.0,47.7936,47.8023,47.7849,47.7936,78628.0
2020-07-31 11:30:00,55.02,55.03,55.02,55.02,92361.0,47.7936,47.8023,47.7936,47.7936,92361.0
2020-07-31 12:00:00,55.02,55.03,55.01,55.02,83777.0,47.7936,47.8023,47.7849,47.7936,83777.0
2020-07-31 12:30:00,55.01,55.02,55.01,55.01,74565.0,47.7849,47.7936,47.7849,47.7849,74565.0
2020-07-31 13:00:00,55.02,55.02,55.01,55.01,185896.0,47.7936,47.7936,47.7849,47.7849,185896.0
2020-07-31 13:30:00,55.01,55.02,55.01,55.02,74943.0,47.7849,47.7936,47.7849,47.7936,74943.0
2020-07-31 14:00:00,55.02,55.03,55.01,55.03,91340.0,47.7936,47.8023,47.7849,47.8023,91340.0
2020-07-31 14:30:00,55.03,55.04,55.02,55.04,111759.0,47.8023,47.811,47.7936,47.811,111759.0
2020-07-31 15:00:00,55.04,55.05,55.03,55.05,140582.0,47.811,47.8197,47.8023,47.8197,140582.0
2020-07-31 15:30:00,55.04,55.05,55.04,55.05,246084.0,47.811,47.8197,47.811,47.8197,246084.0
2020-08-03 09:30:00,54.95,54.97,54.93,54.94,362046.0,47.8088,47.8262,47.7914,47.8001,362046.0
2020-08-03 10:00:00,54.94,54.96,54.94,54.95,1034627.0,47.8001,47.8175,47.8001,47.8088,1034627.0
2020-08-03 10:30:00,54.96,54.96,54.94,54.95,78911.0,47.8175,47.8175,47.8001,47.8088,78911.0
2020-08-03 11:00:00,54.94,54.96,54.94,54.95,36750.0,47.8001,47.8175,47.8001,47.8088,36750.0
2020-08-03 11:30:00,54.95,54.96,54.95,54.96,34773.0,47.8088,47.8175,47.8088,47.8175,34773.0
2020-08-03 12:00:00,54.96,54.96,54.95,54.96,59817.0,47.8175,47.8175,47.8088,47.8175,59817.0
2020-08-03 12:30:00,54.96,54.96,54.95,54.96,31834.0,47.8175,47.8175,47.8088,47.8175,31834.0
2020-08-03 13:00:00,54.96,54.97,54.95,54.96,67754.0,47.8175,47.8262,47.8088,47.8175,67754.0
2020-08-03 13:30:00,54.97,54.97,54.96,54.96,72980.0,47.8262,47.8262,47.8175,47.8175,72980.0
2020-08-03 14:00:00,54.97,54.97,54.96,54.97,69467.0,47.8262,47.8262,47.8175,47.8262,69467.0
2020-08-03 14:30:00,54.97,54.97,54.96,54.97,95415.0,47.8262,47.8262,47.8175,47.8262,95415.0
2020-08-03 15:00:00,54.97,54.97,54.96,54.97,106565.0,47.8262,47.8262,47.8175,47.8262,106565.0
2020-08-03 15:30:00,54.97,54.98,54.96,54.96,191585.0,47.8262,47.8349,47.8175,47.8175,191585.0
2020-08-04 09:30:00,54.98,55.01,54.97,55.01,313259.0,47.8349,47.861,47.8262,47.861,313259.0
2020-08-04 10:00:00,55.01,55.01,55.0,55.01,58625.0,47.861,47.861,47.8523,47.861,58625.0
2020-08-04 10:30:00,55.0,55.01,54.99,55.0,92894.0,47.8523,47.861,47.8436,47.8523,92894.0
2020-08-04 11:00:00,54.99,55.0,54.99,55.0,53008.0,47.8436,47.8523,47.8436,47.8523,53008.0
2020-08-04 11:30:00,55.0,55.0,54.99,55.0,145132.0,47.8523,47.8523,47.8436,47.8523,145132.0
2020-08-04 12:00:00,55.0,55.01,54.99,55.01,95423.0,47.8523,47.861,47.8436,47.861,95423.0
2020-08-04 12:30:00,55.0,55.01,54.99,55.0,45812.0,47.8523,47.861,47.8436,47.8523,45812.0
2020-08-04 13:00:00,55.0,55.01,54.97,55.0,1863710.0,47.8523,47.861,47.8262,47.8523,1863710.0
2020-08-04 13:30:00,55.0,55.0,54.99,55.0,73759.0,47.8523,47.8523,47.8436,47.8523,73759.0
2020-08-04 14:00:00,54.99,55.01,54.99,54.99,236710.0,47.8436,47.861,47.8436,47.8436,236710.0
2020-08-04 14:30:00,55.0,55.0,54.99,55.0,674508.0,47.8523,47.8523,47.8436,47.8523,674508.0
2020-08-04 15:00:00,55.0,55.01,54.99,55.01,209244.0,47.8523,47.861,47.8436,47.861,209244.0
2020-08-04 15:30:00,55.01,55.01,55.0,55.01,187937.0,47.861,47.861,47.8523,47.861,187937.0
2020-08-05 09:30:00,54.99,55.03,54.99,55.02,92093.0,47.8436,47.8784,47.8436,47.8697,92093.0
2020-08-05 10:00:00,55.01,55.02,55.01,55.02,137101.0,47.861,47.8697,47.861,47.8697,137101.0
2020-08-05 10:30:00,55.02,55.02,55.01,55.01,38217.0,47.8697,47.8697,47.861,47.861,38217.0
2020-08-05 11:00:00,55.01,55.02,55.01,55.02,46140.0,47.861,47.8697,47.861,47.8697,46140.0
2020-08-05 11:30:00,55.01,55.02,55.01,55.02,41472.0,47.861,47.8697,47.861,47.8697,41472.0
2020-08-05 12:00:00,55.01,55.02,55.01,55.02,46371.0,47.861,47.8697,47.861,47.8697,46371.0
2020-08-05 12:30:00,55.02,55.02,55.01,55.02,986338.0,47.8697,47.8697,47.861,47.8697,986338.0
2020-08-05 13:00:00,55.02,55.02,55.01,55.02,682494.0,47.8697,47.8697,47.861,47.8697,682494.0
2020-08-05 13:30:00,55.01,55.02,55.01,55.01,147823.0,47.861,47.8697,47.861,47.861,147823.0
2020-08-05 14:00:00,55.02,55.02,55.01,55.02,53523.0,47.8697,47.8697,47.861,47.8697,53523.0
2020-08-05 14:30:00,55.02,55.02,55.01,55.02,112856.0,47.8697,47.8697,47.861,47.8697,112856.0
2020-08-05 15:00:00,55.02,55.02,55.01,55.02,96954.0,47.8697,47.8697,47.861,47.8697,96954.0
2020-08-05 15:30:00,55.01,55.02,55.01,55.02,134871.0,47.861,47.8697,47.861,47.8697,134871.0
2020-08-06 09:30:00,55.02,55.03,55.01,55.02,80367.0,47.8697,47.8784,47.861,47.8697,80367.0
2020-08-06 10:00:00,55.03,55.03,55.02,55.03,178492.0,47.8784,47.8784,47.8697,47.8784,178492.0
2020-08-06 10:30:00,55.03,55.03,55.02,55.03,53647.0,47.8784,47.8784,47.8697,47.8784,53647.0
2020-08-06 11:00:00,55.03,55.03,55.02,55.03,48614.0,47.8784,47.8784,47.8697,47.8784,48614.0
2020-08-06 11:30:00,55.02,55.03,55.02,55.02,72102.0,47.8697,47.8784,47.8697,47.8697,72102.0
2020-08-06 12:00:00,55.03,55.03,55.02,55.02,84570.0,47.8784,47.8784,47.8697,47.8697,84570.0
2020-08-06 12:30:00,55.03,55.03,55.02,55.03,47103.0,47.8784,47.8784,47.8697,47.8784,47103.0
2020-08-06 13:00:00,55.03,55.03,55.02,55.03,46490.0,47.8784,47.8784,47.8697,47.8784,46490.0
2020-08-06 13:30:00,55.03,55.03,55.02,55.03,79566.0,47.8784,47.8784,47.8697,47.8784,79566.0
2020-08-06 14:00:00,55.02,55.03,55.02,55.03,98435.0,47.8697,47.8784,47.8697,47.8784,98435.0
2020-08-06 14:30:00,55.03,55.03,55.02,55.03,98273.0,47.8784,47.8784,47.8697,47.8784,98273.0
2020-08-06 15:00:00,55.03,55.04,55.02,55.04,204552.0,47.8784,47.8871,47.8697,47.8871,204552.0
2020-08-06 15:30:00,55.04,55.05,55.03,55.05,288717.0,47.8871,47.8958,47.8784,47.8958,288717.0
2020-08-07 09:30:00,55.04,55.06,55.03,55.03,67473.0,47.8871,47.9045,47.8784,47.8784,67473.0
2020-08-07 10:00:00,55.03,55.05,55.01,55.02,60630.0,47.8784,47.8958,47.861,47.8697,60630.0
2020-08-07 10:30:00,55.03,55.03,55.02,55.02,75807.0,47.8784,47.8784,47.8697,47.8697,75807.0
2020-08-07 11:00:00,55.02,55.03,55.02,55.02,49395.0,47.8697,47.8784,47.8697,47.8697,49395.0
2020-08-07 11:30:00,55.02,55.03,55.01,55.03,108803.0,47.8697,47.8784,47.861,47.8784,108803.0
2020-08-07 12:00:00,55.02,55.03,55.02,55.02,79405.0,47.8697,47.8784,47.8697,47.8697,79405.0
2020-08-07 12:30:00,55.03,55.04,55.02,55.03,943635.0,47.8784,47.8871,47.8697,47.8784,943635.0
2020-08-07 13:00:00,55.02,55.04,55.02,55.04,298000.0,47.8697,47.8871,47.8697,47.8871,298000.0
2020-08-07 13:30:00,55.04,55.04,55.03,55.04,85574.0,47.8871,47.8871,47.8784,47.8871,85574.0
2020-08-07 14:00:00,55.03,55.04,55.03,55.04,49803.0,47.8784,47.8871,47.8784,47.8871,49803.0
2020-08-07 14:30:00,55.04,55.04,55.03,55.03,62145.0,47.8871,47.8871,47.8784,47.8784,62145.0
2020-08-07 15:00:00,55.04,55.04,55.02,55.03,130583.0,47.8871,47.8871,47.8697,47.8784,130583.0
2020-08-07 15:30:00,55.03,55.03,55.02,55.02,112191.0,47.8784,47.8784,47.8697,47.8697,112191.0
2020-08-10 09:30:00,55.08,55.08,55.03,55.05,68599.0,47.9219,47.9219,47.8784,47.8958,68599.0
2020-08-10 10:00:00,55.05,55.05,55.0,55.04,936051.0,47.8958,47.8958,47.8523,47.8871,936051.0
2020-08-10 10:30:00,55.04,55.04,55.02,55.03,33531.0,47.8871,47.8871,47.8697,47.8784,33531.0
2020-08-10 11:00:00,55.02,55.03,55.02,55.03,31022.0,47.8697,47.8784,47.8697,47.8784,31022.0
2020-08-10 11:30:00,55.02,55.03,55.01,55.01,39647.0,47.8697,47.8784,47.861,47.861,39647.0
2020-08-10 12:00:00,55.01,55.03,55.01,55.02,67678.0,47.861,47.8784,47.861,47.8697,67678.0
2020-08-10 12:30:00,55.03,55.03,55.02,55.02,157719.0,47.8784,47.8784,47.8697,47.8697,157719.0
2020-08-10 13:00:00,55.03,55.03,55.02,55.02,35978.0,47.8784,47.8784,47.8697,47.8697,35978.0
2020-08-10 13:30:00,55.03,55.03,55.02,55.02,58293.0,47.8784,47.8784,47.8697,47.8697,58293.0
2020-08-10 14:00:00,55.02,55.03,55.02,55.03,76101.0,47.8697,47.8784,47.8697,47.8784,76101.0
2020-08-10 14:30:00,55.02,55.03,55.02,55.03,65249.0,47.8697,47.8784,47.8697,47.8784,65249.0
2020-08-10 15:00:00,55.03,55.03,55.02,55.03,91969.0,47.8784,47.8784,47.8697,47.8784,91969.0
2020-08-10 15:30:00,55.02,55.03,55.02,55.03,93714.0,47.8697,47.8784,47.8697,47.8784,93714.0
2020-08-11 09:30:00,55.02,55.02,54.98,54.98,1036356.0,47.8697,47.8697,47.8349,47.8349,1036356.0
2020-08-11 10:00:00,54.99,54.99,54.98,54.98,50115.0,47.8436,47.8436,47.8349,47.8349,50115.0
2020-08-11 10:30:00,54.99,54.99,54.98,54.99,81117.0,47.8436,47.8436,47.8349,47.8436,81117.0
2020-08-11 11:00:00,54.98,54.99,54.98,54.98,73373.0,47.8349,47.8436,47.8349,47.8349,73373.0
2020-08-11 11:30:00,54.98,54.99,54.98,54.98,55659.0,47.8349,47.8436,47.8349,47.8349,55659.0
2020-08-11 12:00:00,54.98,54.99,54.98,54.98,44588.0,47.8349,47.8436,47.8349,47.8349,44588.0
2020-08-11 12:30:00,54.99,54.99,54.98,54.98,32272.0,47.8436,47.8436,47.8349,47.8349,32272.0
2020-08-11 13:00:00,54.98,54.99,54.98,54.99,23983.0,47.8349,47.8436,47.8349,47.8436,23983.0
2020-08-11 13:30:00,54.98,54.99,54.98,54.98,48432.0,47.8349,47.8436,47.8349,47.8349,48432.0
2020-08-11 14:00:00,54.98,54.99,54.98,54.99,74454.0,47.8349,47.8436,47.8349,47.8436,74454.0
2020-08-11 14:30:00,54.99,54.99,54.98,54.98,74948.0,47.8436,47.8436,47.8349,47.8349,74948.0
2020-08-11 15:00:00,54.98,54.99,54.98,54.99,175561.0,47.8349,47.8436,47.8349,47.8436,175561.0
2020-08-11 15:30:00,54.99,55.0,54.98,54.99,103166.0,47.8436,47.8523,47.8349,47.8436,103166.0
2020-08-12 09:30:00,55.0,55.0,54.96,54.97,91844.0,47.8523,47.8523,47.8175,47.8262,91844.0
2020-08-12 10:00:00,54.97,54.98,54.96,54.97,47312.0,47.8262,47.8349,47.8175,47.8262,47312.0
2020-08-12 10:30:00,54.97,54.97,54.96,54.97,48426.0,47.8262,47.8262,47.8175,47.8262,48426.0
2020-08-12 11:00:00,54.96,54.98,54.96,54.97,103351.0,47.8175,47.8349,47.8175,47.8262,103351.0
2020-08-12 11:30:00,54.97,54.97,54.96,54.97,46531.0,47.8262,47.8262,47.8175,47.8262,46531.0
2020-08-12 12:00:00,54.96,54.97,54.96,54.97,73722.0,47.8175,47.8262,47.8175,47.8262,73722.0
2020-08-12 12:30:00,54.97,54.97,54.96,54.97,60904.0,47.8262,47.8262,47.8175,47.8262,60904.0
2020-08-12 13:00:00,54.97,54.98,54.96,54.98,35739.0,47.8262,47.8349,47.8175,47.8349,35739.0
2020-08-12 13:30:00,54.98,54.98,54.97,54.98,79111.0,47.8349,47.8349,47.8262,47.8349,79111.0
2020-08-12 14:00:00,54.97,55.0,54.97,54.99,154531.0,47.8262,47.8523,47.8262,47.8436,154531.0
2020-08-12 14:30:00,54.98,54.99,54.98,54.98,260270.0,47.8349,47.8436,47.8349,47.8349,260270.0
2020-08-12 15:00:00,54.99,54.99,54.98,54.98,92766.0,47.8436,47.8436,47.8349,47.8349,92766.0
2020-08-12 15:30:00,54.98,55.01,54.96,54.96,795620.0,47.8349,47.861,47.8175,47.8175,795620.0
2020-08-13 09:30:00,54.96,54.96,54.93,54.95,77890.0,47.8175,47.8175,47.7914,47.8088,77890.0
2020-08-13 10:00:00,54.95,54.96,54.94,54.96,114703.0,47.8088,47.8175,47.8001,47.8175,114703.0
2020-08-13 10:30:00,54.96,54.97,54.94,54.95,34079.0,47.8175,47.8262,47.8001,47.8088,34079.0
2020-08-13 11:00:00,54.95,54.96,54.94,54.95,80496.0,47.8088,47.8175,47.8001,47.8088,80496.0
2020-08-13 11:30:00,54.95,54.96,54.95,54.96,166567.0,47.8088,47.8175,47.8088,47.8175,166567.0
2020-08-13 12:00:00,54.96,54.96,54.94,54.95,79407.0,47.8175,47.8175,47.8001,47.8088,79407.0
2020-08-13 12:30:00,54.94,54.95,54.94,54.95,65039.0,47.8001,47.8088,47.8001,47.8088,65039.0
2020-08-13 13:00:00,54.95,54.95,54.93,54.94,71465.0,47.8088,47.8088,47.7914,47.8001,71465.0
2020-08-13 13:30:00,54.94,54.94,54.91,54.92,75620.0,47.8001,47.8001,47.774,47.7827,75620.0
2020-08-13 14:00:00,54.92,54.92,54.9,54.91,93816.0,47.7827,47.7827,47.7653,47.774,93816.0
2020-08-13 14:30:00,54.9,54.93,54.89,54.93,99451.0,47.7653,47.7914,47.7566,47.7914,99451.0
2020-08-13 15:00:00,54.92,54.93,54.92,54.93,124174.0,47.7827,47.7914,47.7827,47.7914,124174.0
2020-08-13 15:30:00,54.93,54.94,54.92,54.93,213554.0,47.7914,47.8001,47.7827,47.7914,213554.0
2020-08-14 09:30:00,54.9,54.95,54.9,54.93,77196.0,47.7653,47.8088,47.7653,47.7914,77196.0
2020-08-14 10:00:00,54.92,54.94,54.92,54.94,47180.0,47.7827,47.8001,47.7827,47.8001,47180.0
2020-08-14 10:30:00,54.94,54.94,54.93,54.94,35079.0,47.8001,47.8001,47.7914,47.8001,35079.0
2020-08-14 11:00:00,54.93,54.94,54.93,54.94,89183.0,47.7914,47.8001,47.7914,47.8001,89183.0
2020-08-14 11:30:00,54.94,54.94,54.93,54.94,30559.0,47.8001,47.8001,47.7914,47.8001,30559.0
2020-08-14 12:00:00,54.94,54.94,54.93,54.94,39380.0,47.8001,47.8001,47.7914,47.8001,39380.0
2020-08-14 12:30:00,54.94,54.94,54.93,54.94,97092.0,47.8001,47.8001,47.7914,47.8001,97092.0
2020-08-14 13:00:00,54.94,54.94,54.93,54.94,58327.0,47.8001,47.8001,47.7914,47.8001,58327.0
2020-08-14 13:30:00,54.93,54.94,54.92,54.93,82225.0,47.7914,47.8001,47.7827,47.7914,82225.0
2020-08-14 14:00:00,54.92,54.93,54.91,54.92,126793.0,47.7827,47.7914,47.774,47.7827,126793.0
2020-08-14 14:30:00,54.91,54.92,54.91,54.92,171486.0,47.774,47.7827,47.774,47.7827,171486.0
2020-08-14 15:00:00,54.91,54.92,54.91,54.91,65231.0,47.774,47.7827,47.774,47.774,65231.0
2020-08-14 15:30:00,54.91,54.92,54.89,54.91,151971.0,47.774,47.7827,47.7566,47.774,151971.0
2020-08-17 09:30:00,54.92,54.94,54.9,54.93,99484.0,47.7827,47.8001,47.7653,47.7914,99484.0
2020-08-17 10:00:00,54.93,54.95,54.92,54.94,60006.0,47.7914,47.8088,47.7827,47.8001,60006.0
2020-08-17 10:30:00,54.94,54.96,54.94,54.94,104846.0,47.8001,47.8175,47.8001,47.8001,104846.0
2020-08-17 11:00:00,54.95,54.95,54.94,54.95,162092.0,47.8088,47.8088,47.8001,47.8088,162092.0
2020-08-17 11:30:00,54.94,54.95,54.94,54.95,48374.0,47.8001,47.8088,47.8001,47.8088,48374.0
2020-08-17 12:00:00,54.95,54.95,54.94,54.95,125722.0,47.8088,47.8088,47.8001,47.8088,125722.0
2020-08-17 12:30:00,54.95,54.95,54.94,54.94,63308.0,47.8088,47.8088,47.8001,47.8001,63308.0
2020-08-17 13:00:00,54.95,54.96,54.94,54.96,72184.0,47.8088,47.8175,47.8001,47.8175,72184.0
2020-08-17 13:30:00,54.96,54.96,54.95,54.96,73017.0,47.8175,47.8175,47.8088,47.8175,73017.0
2020-08-17 14:00:00,54.95,54.96,54.95,54.96,53575.0,47.8088,47.8175,47.8088,47.8175,53575.0
2020-08-17 14:30:00,54.96,54.96,54.95,54.96,171919.0,47.8175,47.8175,47.8088,47.8175,171919.0
2020-08-17 15:00:00,54.96,54.96,54.95,54.96,51856.0,47.8175,47.8175,47.8088,47.8175,51856.0
2020-08-17 15:30:00,54.95,54.96,54.94,54.95,164572.0,47.8088,47.8175,47.8001,47.8088,164572.0
2020-08-18 09:30:00,54.94,54.95,54.93,54.94,133734.0,47.8001,47.8088,47.7914,47.8001,133734.0
2020-08-18 10:00:00,54.94,54.94,54.92,54.93,55511.0,47.8001,47.8001,47.7827,47.7914,55511.0
2020-08-18 10:30:00,54.93,54.96,54.91,54.95,233424.0,47.7914,47.8175,47.774,47.8088,233424.0
2020-08-18 11:00:00,54.96,54.96,54.95,54.96,90066.0,47.8175,47.8175,47.8088,47.8175,90066.0
2020-08-18 11:30:00,54.96,54.96,54.95,54.96,80948.0,47.8175,47.8175,47.8088,47.8175,80948.0
2020-08-18 12:00:00,54.96,54.96,54.95,54.96,69891.0,47.8175,47.8175,47.8088,47.8175,69891.0
2020-08-18 12:30:00,54.96,54.97,54.95,54.97,59204.0,47.8175,47.8262,47.8088,47.8262,59204.0
2020-08-18 13:00:00,54.97,54.97,54.96,54.97,56356.0,47.8262,47.8262,47.8175,47.8262,56356.0
2020-08-18 13:30:00,54.97,54.97,54.96,54.97,77544.0,47.8262,47.8262,47.8175,47.8262,77544.0
2020-08-18 14:00:00,54.97,54.98,54.96,54.97,504243.0,47.8262,47.8349,47.8175,47.8262,504243.0
2020-08-18 14:30:00,54.98,54.99,54.97,54.99,100949.0,47.8349,47.8436,47.8262,47.8436,100949.0
2020-08-18 15:00:00,54.99,54.99,54.98,54.99,74299.0,47.8436,47.8436,47.8349,47.8436,74299.0
2020-08-18 15:30:00,54.99,55.0,54.98,54.99,124334.0,47.8436,47.8523,47.8349,47.8436,124334.0
2020-08-19 09:30:00,55.02,55.02,54.98,54.98,133471.0,47.8697,47.8697,47.8349,47.8349,133471.0
2020-08-19 10:00:00,54.98,54.99,54.98,54.98,93322.0,47.8349,47.8436,47.8349,47.8349,93322.0
2020-08-19 10:30:00,54.98,54.99,54.97,54.97,74904.0,47.8349,47.8436,47.8262,47.8262,74904.0
2020-08-19 11:00:00,54.98,54.98,54.97,54.97,101848.0,47.8349,47.8349,47.8262,47.8262,101848.0
2020-08-19 11:30:00,54.97,54.99,54.97,54.98,201540.0,47.8262,47.8436,47.8262,47.8349,201540.0
2020-08-19 12:00:00,54.98,54.99,54.97,54.98,62374.0,47.8349,47.8436,47.8262,47.8349,62374.0
2020-08-19 12:30:00,54.98,54.99,54.97,54.98,67705.0,47.8349,47.8436,47.8262,47.8349,67705.0
2020-08-19 13:00:00,54.98,54.99,54.97,54.98,93261.0,47.8349,47.8436,47.8262,47.8349,93261.0
2020-08-19 13:30:00,54.98,55.0,54.98,54.99,421817.0,47.8349,47.8523,47.8349,47.8436,421817.0
2020-08-19 14:00:00,54.99,55.0,54.97,54.98,270895.0,47.8436,47.8523,47.8262,47.8349,270895.0
2020-08-19 14:30:00,54.98,55.01,54.98,55.01,95631.0,47.8349,47.861,47.8349,47.861,95631.0
2020-08-19 15:00:00,55.0,55.01,54.99,55.0,99835.0,47.8523,47.861,47.8436,47.8523,99835.0
2020-08-19 15:30:00,54.99,55.0,54.97,54.98,283450.0,47.8436,47.8523,47.8262,47.8349,283450.0
2020-08-20 09:30:00,54.98,54.99,54.92,54.97,134234.0,47.8349,47.8436,47.7827,47.8262,134234.0
2020-08-20 10:00:00,54.97,54.98,54.96,54.98,81152.0,47.8262,47.8349,47.8175,47.8349,81152.0
2020-08-20 10:30:00,54.97,54.98,54.97,54.97,73041.0,47.8262,47.8349,47.8262,47.8262,73041.0
2020-08-20 11:00:00,54.98,54.98,54.97,54.98,99071.0,47.8349,47.8349,47.8262,47.8349,99071.0
2020-08-20 11:30:00,54.98,54.99,54.97,54.98,50419.0,47.8349,47.8436,47.8262,47.8349,50419.0
2020-08-20 12:00:00,54.98,54.99,54.98,54.99,34034.0,47.8349,47.8436,47.8349,47.8436,34034.0
2020-08-20 12:30:00,54.99,54.99,54.98,54.98,52692.0,47.8436,47.8436,47.8349,47.8349,52692.0
2020-08-20 13:00:00,54.98,54.99,54.98,54.99,98970.0,47.8349,47.8436,47.8349,47.8436,98970.0
2020-08-20 13:30:00,54.98,54.99,54.98,54.98,54619.0,47.8349,47.8436,47.8349,47.8349,54619.0
2020-08-20 14:00:00,54.99,54.99,54.98,54.98,84286.0,47.8436,47.8436,47.8349,47.8349,84286.0
2020-08-20 14:30:00,54.99,55.0,54.98,55.0,77333.0,47.8436,47.8523,47.8349,47.8523,77333.0
2020-08-20 15:00:00,55.0,55.0,54.98,54.99,110033.0,47.8523,47.8523,47.8349,47.8436,110033.0
2020-08-20 15:30:00,55.0,55.0,54.98,54.99,110731.0,47.8523,47.8523,47.8349,47.8436,110731.0
2020-08-21 09:30:00,55.01,55.01,54.99,55.0,184172.0,47.861,47.861,47.8436,47.8523,184172.0
2020-08-21 10:00:00,55.0,55.01,55.0,55.01,71004.0,47.8523,47.861,47.8523,47.861,71004.0
2020-08-21 10:30:00,55.01,55.01,54.99,55.0,188166.0,47.861,47.861,47.8436,47.8523,188166.0
2020-08-21 11:00:00,55.0,55.01,55.0,55.01,63820.0,47.8523,47.861,47.8523,47.861,63820.0
2020-08-21 11:30:00,55.0,55.01,55.0,55.0,68359.0,47.8523,47.861,47.8523,47.8523,68359.0
2020-08-21 12:00:00,55.01,55.01,55.0,55.01,49586.0,47.861,47.861,47.8523,47.861,49586.0
2020-08-21 12:30:00,55.01,55.01,55.0,55.01,152153.0,47.861,47.861,47.8523,47.861,152153.0
2020-08-21 13:00:00,55.01,55.01,55.0,55.01,56057.0,47.861,47.861,47.8523,47.861,56057.0
2020-08-21 13:30:00,55.01,55.01,55.0,55.01,81491.0,47.861,47.861,47.8523,47.861,81491.0
2020-08-21 14:00:00,55.01,55.01,55.0,55.01,93932.0,47.861,47.861,47.8523,47.861,93932.0
2020-08-21 14:30:00,55.01,55.02,55.0,55.02,113700.0,47.861,47.8697,47.8523,47.8697,113700.0
2020-08-21 15:00:00,55.01,55.02,55.01,55.02,126376.0,47.861,47.8697,47.861,47.8697,126376.0
2020-08-21 15:30:00,55.02,55.02,55.01,55.02,185280.0,47.8697,47.8697,47.861,47.8697,185280.0
2020-08-24 09:30:00,55.02,55.02,55.0,55.02,84737.0,47.8697,47.8697,47.8523,47.8697,84737.0
2020-08-24 10:00:00,55.02,55.02,55.01,55.02,295336.0,47.8697,47.8697,47.861,47.8697,295336.0
2020-08-24 10:30:00,55.01,55.02,55.01,55.01,32668.0,47.861,47.8697,47.861,47.861,32668.0
2020-08-24 11:00:00,55.02,55.02,55.0,55.0,255560.0,47.8697,47.8697,47.8523,47.8523,255560.0
2020-08-24 11:30:00,55.01,55.01,55.0,55.01,26001.0,47.861,47.861,47.8523,47.861,26001.0
2020-08-24 12:00:00,55.01,55.01,55.0,55.01,56784.0,47.861,47.861,47.8523,47.861,56784.0
2020-08-24 12:30:00,55.01,55.01,54.99,55.0,76450.0,47.861,47.861,47.8436,47.8523,76450.0
2020-08-24 13:00:00,55.0,55.01,54.99,55.0,25869.0,47.8523,47.861,47.8436,47.8523,25869.0
2020-08-24 13:30:00,55.01,55.01,55.0,55.01,85480.0,47.861,47.861,47.8523,47.861,85480.0
2020-08-24 14:00:00,55.01,55.01,55.0,55.01,199810.0,47.861,47.861,47.8523,47.861,199810.0
2020-08-24 14:30:00,55.01,55.01,55.0,55.01,110898.0,47.861,47.861,47.8523,47.861,110898.0
2020-08-24 15:00:00,55.01,55.01,55.0,55.01,66577.0,47.861,47.861,47.8523,47.861,66577.0
2020-08-24 15:30:00,55.01,55.02,55.0,55.02,119010.0,47.861,47.8697,47.8523,47.8697,119010.0
2020-08-25 09:30:00,55.0,55.0,54.98,54.98,121522.0,47.8523,47.8523,47.8349,47.8349,121522.0
2020-08-25 10:00:00,54.98,54.99,54.98,54.98,25676.0,47.8349,47.8436,47.8349,47.8349,25676.0
2020-08-25 10:30:00,54.99,54.99,54.98,54.99,96195.0,47.8436,47.8436,47.8349,47.8436,96195.0
2020-08-25 11:00:00,54.98,54.99,54.98,54.98,47543.0,47.8349,47.8436,47.8349,47.8349,47543.0
2020-08-25 11:30:00,54.98,54.99,54.98,54.98,66657.0,47.8349,47.8436,47.8349,47.8349,66657.0
2020-08-25 12:00:00,54.98,54.99,54.98,54.98,109210.0,47.8349,47.8436,47.8349,47.8349,109210.0
2020-08-25 12:30:00,54.98,54.99,54.98,54.98,41039.0,47.8349,47.8436,47.8349,47.8349,41039.0
2020-08-25 13:00:00,54.98,54.99,54.98,54.98,23927.0,47.8349,47.8436,47.8349,47.8349,23927.0
2020-08-25 13:30:00,54.99,54.99,54.98,54.98,75231.0,47.8436,47.8436,47.8349,47.8349,75231.0
2020-08-25 14:00:00,54.98,54.99,54.98,54.98,110483.0,47.8349,47.8436,47.8349,47.8349,110483.0
2020-08-25 14:30:00,54.98,55.03,54.98,55.01,1637616.0,47.8349,47.8784,47.8349,47.861,1637616.0
2020-08-25 15:00:00,55.0,55.02,55.0,55.02,235507.0,47.8523,47.8697,47.8523,47.8697,235507.0
2020-08-25 15:30:00,55.02,55.02,55.0,55.01,510923.0,47.8697,47.8697,47.8523,47.861,510923.0
2020-08-26 09:30:00,54.99,55.0,54.97,54.98,109537.0,47.8436,47.8523,47.8262,47.8349,109537.0
2020-08-26 10:00:00,54.98,54.98,54.97,54.98,30079.0,47.8349,47.8349,47.8262,47.8349,30079.0
2020-08-26 10:30:00,54.98,54.98,54.97,54.98,80294.0,47.8349,47.8349,47.8262,47.8349,80294.0
2020-08-26 11:00:00,54.98,54.99,54.97,54.99,104642.0,47.8349,47.8436,47.8262,47.8436,104642.0
2020-08-26 11:30:00,54.99,54.99,54.98,54.99,26249.0,47.8436,47.8436,47.8349,47.8436,26249.0
2020-08-26 12:00:00,54.98,54.99,54.98,54.99,27065.0,47.8349,47.8436,47.8349,47.8436,27065.0
2020-08-26 12:30:00,54.98,54.99,54.98,54.99,55587.0,47.8349,47.8436,47.8349,47.8436,55587.0
2020-08-26 13:00:00,54.99,55.02,54.98,55.02,108349.0,47.8436,47.8697,47.8349,47.8697,108349.0
2020-08-26 13:30:00,55.02,55.02,55.01,55.02,44409.0,47.8697,47.8697,47.861,47.8697,44409.0
2020-08-26 14:00:00,55.02,55.02,55.01,55.02,65003.0,47.8697,47.8697,47.861,47.8697,65003.0
2020-08-26 14:30:00,55.02,55.02,55.01,55.02,97779.0,47.8697,47.8697,47.861,47.8697,97779.0
2020-08-26 15:00:00,55.02,55.02,55.01,55.02,220077.0,47.8697,47.8697,47.861,47.8697,220077.0
2020-08-26 15:30:00,55.02,55.02,55.0,55.02,318406.0,47.8697,47.8697,47.8523,47.8697,318406.0
2020-08-27 09:30:00,55.03,55.04,54.97,54.98,152176.0,47.8784,47.8871,47.8262,47.8349,152176.0
2020-08-27 10:00:00,54.98,54.99,54.97,54.98,37013.0,47.8349,47.8436,47.8262,47.8349,37013.0
2020-08-27 10:30:00,54.98,54.98,54.96,54.97,144852.0,47.8349,47.8349,47.8175,47.8262,144852.0
2020-08-27 11:00:00,54.96,54.98,54.96,54.98,93775.0,47.8175,47.8349,47.8175,47.8349,93775.0
2020-08-27 11:30:00,54.98,55.0,54.97,54.99,40393.0,47.8349,47.8523,47.8262,47.8436,40393.0
2020-08-27 12:00:00,55.0,55.0,54.98,54.99,61589.0,47.8523,47.8523,47.8349,47.8436,61589.0
2020-08-27 12:30:00,54.98,54.99,54.96,54.96,93449.0,47.8349,47.8436,47.8175,47.8175,93449.0
2020-08-27 13:00:00,54.97,55.0,54.96,54.98,158634.0,47.8262,47.8523,47.8175,47.8349,158634.0
2020-08-27 13:30:00,54.99,54.99,54.98,54.99,106841.0,47.8436,47.8436,47.8349,47.8436,106841.0
2020-08-27 14:00:00,54.99,55.0,54.98,55.0,231123.0,47.8436,47.8523,47.8349,47.8523,231123.0
2020-08-27 14:30:00,54.99,55.0,54.99,54.99,305270.0,47.8436,47.8523,47.8436,47.8436,305270.0
2020-08-27 15:00:00,55.0,55.0,54.98,54.99,119095.0,47.8523,47.8523,47.8349,47.8436,119095.0
2020-08-27 15:30:00,54.98,54.99,54.96,54.97,492085.0,47.8349,47.8436,47.8175,47.8262,492085.0
2020-08-28 09:30:00,55.03,55.03,54.99,55.03,92447.0,47.8784,47.8784,47.8436,47.8784,92447.0
2020-08-28 10:00:00,55.03,55.03,55.02,55.03,56686.0,47.8784,47.8784,47.8697,47.8784,56686.0
2020-08-28 10:30:00,55.02,55.03,55.02,55.03,61845.0,47.8697,47.8784,47.8697,47.8784,61845.0
2020-08-28 11:00:00,55.03,55.03,55.02,55.03,74531.0,47.8784,47.8784,47.8697,47.8784,74531.0
2020-08-28 11:30:00,55.03,55.03,55.02,55.03,50816.0,47.8784,47.8784,47.8697,47.8784,50816.0
2020-08-28 12:00:00,55.03,55.03,55.02,55.03,96966.0,47.8784,47.8784,47.8697,47.8784,96966.0
2020-08-28 12:30:00,55.03,55.03,55.02,55.02,36738.0,47.8784,47.8784,47.8697,47.8697,36738.0
2020-08-28 13:00:00,55.03,55.03,55.01,55.02,85007.0,47.8784,47.8784,47.861,47.8697,85007.0
2020-08-28 13:30:00,55.01,55.03,55.01,55.02,71290.0,47.861,47.8784,47.861,47.8697,71290.0
2020-08-28 14:00:00,55.02,55.03,55.01,55.02,86888.0,47.8697,47.8784,47.861,47.8697,86888.0
2020-08-28 14:30:00,55.03,55.04,55.02,55.04,95560.0,47.8784,47.8871,47.8697,47.8871,95560.0
2020-08-28 15:00:00,55.03,55.04,55.01,55.03,219661.0,47.8784,47.8871,47.861,47.8784,219661.0
2020-08-28 15:30:00,55.03,55.04,55.02,55.04,199232.0,47.8784,47.8871,47.8697,47.8871,199232.0
2020-08-31 09:30:00,55.06,55.06,55.04,55.06,100128.0,47.9045,47.9045,47.8871,47.9045,100128.0
2020-08-31 10:00:00,55.05,55.07,55.05,55.07,104780.0,47.8958,47.9132,47.8958,47.9132,104780.0
2020-08-31 10:30:00,55.07,55.07,55.05,55.06,91688.0,47.9132,47.9132,47.8958,47.9045,91688.0
2020-08-31 11:00:00,55.06,55.07,55.05,55.06,212988.0,47.9045,47.9132,47.8958,47.9045,212988.0
2020-08-31 11:30:00,55.06,55.07,55.05,55.06,138599.0,47.9045,47.9132,47.8958,47.9045,138599.0
2020-08-31 12:00:00,55.07,55.08,55.06,55.07,126455.0,47.9132,47.9219,47.9045,47.9132,126455.0
2020-08-31 12:30:00,55.07,55.09,55.07,55.08,122994.0,47.9132,47.9306,47.9132,47.9219,122994.0
2020-08-31 13:00:00,55.07,55.08,55.07,55.08,102095.0,47.9132,47.9219,47.9132,47.9219,102095.0
2020-08-31 13:30:00,55.07,55.08,55.06,55.08,160403.0,47.9132,47.9219,47.9045,47.9219,160403.0
2020-08-31 14:00:00,55.08,55.08,55.07,55.08,219097.0,47.9219,47.9219,47.9132,47.9219,219097.0
2020-08-31 14:30:00,55.08,55.08,55.06,55.07,144814.0,47.9219,47.9219,47.9045,47.9132,144814.0
2020-08-31 15:00:00,55.07,55.08,55.06,55.07,145467.0,47.9132,47.9219,47.9045,47.9132,145467.0
2020-08-31 15:30:00,55.06,55.09,55.06,55.07,368119.0,47.9045,47.9306,47.9045,47.9132,368119.0
2020-09-01 09:30:00,55.0,55.03,54.98,54.99,156437.0,47.9303,47.9564,47.9129,47.9216,156437.0
2020-09-01 10:00:00,55.0,55.01,54.99,55.01,53433.0,47.9303,47.939,47.9216,47.939,53433.0
2020-09-01 10:30:00,55.01,55.02,55.0,55.02,128523.0,47.939,47.9477,47.9303,47.9477,128523.0
2020-09-01 11:00:00,55.02,55.02,55.01,55.01,135655.0,47.9477,47.9477,47.939,47.939,135655.0
2020-09-01 11:30:00,55.02,55.02,55.01,55.01,43579.0,47.9477,47.9477,47.939,47.939,43579.0
2020-09-01 12:00:00,55.02,55.02,55.01,55.02,33653.0,47.9477,47.9477,47.939,47.9477,33653.0
2020-09-01 12:30:00,55.02,55.02,55.01,55.01,30013.0,47.9477,47.9477,47.939,47.939,30013.0
2020-09-01 13:00:00,55.02,55.02,55.01,55.02,123383.0,47.9477,47.9477,47.939,47.9477,123383.0
2020-09-01 13:30:00,55.02,55.03,55.02,55.03,43054.0,47.9477,47.9564,47.9477,47.9564,43054.0
2020-09-01 14:00:00,55.03,55.03,55.01,55.03,136867.0,47.9564,47.9564,47.939,47.9564,136867.0
2020-09-01 14:30:00,55.03,55.04,55.02,55.04,205137.0,47.9564,47.9651,47.9477,47.9651,205137.0
2020-09-01 15:00:00,55.04,55.04,55.03,55.04,166094.0,47.9651,47.9651,47.9564,47.9651,166094.0
2020-09-01 15:30:00,55.04,55.05,55.03,55.05,313113.0,47.9651,47.9739,47.9564,47.9739,313113.0
2020-09-02 09:30:00,55.02,55.04,55.0,55.04,52026.0,47.9477,47.9651,47.9303,47.9651,52026.0
2020-09-02 10:00:00,55.04,55.05,55.03,55.05,46397.0,47.9651,47.9739,47.9564,47.9739,46397.0
2020-09-02 10:30:00,55.05,55.05,55.04,55.05,43570.0,47.9739,47.9739,47.9651,47.9739,43570.0
2020-09-02 11:00:00,55.05,55.05,55.04,55.05,1537230.0,47.9739,47.9739,47.9651,47.9739,1537230.0
2020-09-02 11:30:00,55.04,55.05,55.04,55.05,40352.0,47.9651,47.9739,47.9651,47.9739,40352.0
2020-09-02 12:00:00,55.04,55.05,55.04,55.05,40421.0,47.9651,47.9739,47.9651,47.9739,40421.0
2020-09-02 12:30:00,55.05,55.05,55.04,55.05,106449.0,47.9739,47.9739,47.9651,47.9739,106449.0
2020-09-02 13:00:00,55.05,55.06,55.04,55.05,91727.0,47.9739,47.9826,47.9651,47.9739,91727.0
2020-09-02 13:30:00,55.05,55.06,55.05,55.05,99517.0,47.9739,47.9826,47.9739,47.9739,99517.0
2020-09-02 14:00:00,55.05,55.06,55.05,55.05,1632848.0,47.9739,47.9826,47.9739,47.9739,1632848.0
2020-09-02 14:30:00,55.05,55.06,55.05,55.06,135959.0,47.9739,47.9826,47.9739,47.9826,135959.0
2020-09-02 15:00:00,55.06,55.06,55.05,55.06,174887.0,47.9826,47.9826,47.9739,47.9826,174887.0
2020-09-02 15:30:00,55.06,55.07,55.05,55.06,373092.0,47.9826,47.9913,47.9739,47.9826,373092.0
2020-09-03 09:30:00,55.05,55.08,55.03,55.05,125660.0,47.9739,48.0,47.9564,47.9739,125660.0
2020-09-03 10:00:00,55.06,55.06,55.04,55.05,59025.0,47.9826,47.9826,47.9651,47.9739,59025.0
2020-09-03 10:30:00,55.05,55.05,55.03,55.04,64842.0,47.9739,47.9739,47.9564,47.9651,64842.0
2020-09-03 11:00:00,55.04,55.04,55.02,55.04,28906.0,47.9651,47.9651,47.9477,47.9651,28906.0
2020-09-03 11:30:00,55.04,55.05,55.02,55.03,327856.0,47.9651,47.9739,47.9477,47.9564,327856.0
2020-09-03 12:00:00,55.02,55.05,55.02,55.05,39707.0,47.9477,47.9739,47.9477,47.9739,39707.0
2020-09-03 12:30:00,55.04,55.05,55.04,55.05,28334.0,47.9651,47.9739,47.9651,47.9739,28334.0
2020-09-03 13:00:00,55.04,55.05,55.04,55.05,37805.0,47.9651,47.9739,47.9651,47.9739,37805.0
2020-09-03 13:30:00,55.05,55.05,55.04,55.04,68827.0,47.9739,47.9739,47.9651,47.9651,68827.0
2020-09-03 14:00:00,55.04,55.06,55.04,55.05,135462.0,47.9651,47.9826,47.9651,47.9739,135462.0
2020-09-03 14:30:00,55.05,55.06,55.05,55.05,73438.0,47.9739,47.9826,47.9739,47.9739,73438.0
2020-09-03 15:00:00,55.05,55.07,55.02,55.04,512514.0,47.9739,47.9913,47.9477,47.9651,512514.0
2020-09-03 15:30:00,55.03,55.04,55.01,55.01,165094.0,47.9564,47.9651,47.939,47.939,165094.0
2020-09-04 09:30:00,55.01,55.03,54.99,55.0,97883.0,47.939,47.9564,47.9216,47.9303,97883.0
2020-09-04 10:00:00,54.99,55.0,54.97,54.99,92075.0,47.9216,47.9303,47.9041,47.9216,92075.0
2020-09-04 10:30:00,54.99,54.99,54.97,54.98,79228.0,47.9216,47.9216,47.9041,47.9129,79228.0
2020-09-04 11:00:00,54.98,54.99,54.97,54.98,136042.0,47.9129,47.9216,47.9041,47.9129,136042.0
2020-09-04 11:30:00,54.97,54.98,54.97,54.98,42297.0,47.9041,47.9129,47.9041,47.9129,42297.0
2020-09-04 12:00:00,54.98,54.98,54.97,54.98,51448.0,47.9129,47.9129,47.9041,47.9129,51448.0
2020-09-04 12:30:00,54.97,54.98,54.97,54.98,35430.0,47.9041,47.9129,47.9041,47.9129,35430.0
2020-09-04 13:00:00,54.97,54.98,54.97,54.98,37176.0,47.9041,47.9129,47.9041,47.9129,37176.0
2020-09-04 13:30:00,54.97,54.98,54.97,54.98,96760.0,47.9041,47.9129,47.9041,47.9129,96760.0
2020-09-04 14:00:00,54.98,54.98,54.96,54.97,119386.0,47.9129,47.9129,47.8954,47.9041,119386.0
2020-09-04 14:30:00,54.96,54.98,54.96,54.98,73879.0,47.8954,47.9129,47.8954,47.9129,73879.0
2020-09-04 15:00:00,54.97,54.99,54.97,54.99,91859.0,47.9041,47.9216,47.9041,47.9216,91859.0
2020-09-04 15:30:00,54.99,54.99,54.96,54.97,102356.0,47.9216,47.9216,47.8954,47.9041,102356.0
2020-09-08 09:30:00,54.93,54.96,54.93,54.95,327100.0,47.8693,47.8954,47.8693,47.8867,327100.0
2020-09-08 10:00:00,54.95,54.96,54.93,54.96,109271.0,47.8867,47.8954,47.8693,47.8954,109271.0
2020-09-08 10:30:00,54.96,54.96,54.93,54.96,915663.0,47.8954,47.8954,47.8693,47.8954,915663.0
2020-09-08 11:00:00,54.96,54.96,54.95,54.96,46794.0,47.8954,47.8954,47.8867,47.8954,46794.0
2020-09-08 11:30:00,54.95,54.96,54.94,54.96,81826.0,47.8867,47.8954,47.878,47.8954,81826.0
2020-09-08 12:00:00,54.95,54.97,54.95,54.96,39891.0,47.8867,47.9041,47.8867,47.8954,39891.0
2020-09-08 12:30:00,54.97,54.97,54.96,54.96,46202.0,47.9041,47.9041,47.8954,47.8954,46202.0
2020-09-08 13:00:00,54.97,54.97,54.96,54.97,100943.0,47.9041,47.9041,47.8954,47.9041,100943.0
2020-09-08 13:30:00,54.97,54.97,54.96,54.97,75569.0,47.9041,47.9041,47.8954,47.9041,75569.0
2020-09-08 14:00:00,54.97,54.97,54.96,54.97,74718.0,47.9041,47.9041,47.8954,47.9041,74718.0
2020-09-08 14:30:00,54.96,54.97,54.94,54.96,165241.0,47.8954,47.9041,47.878,47.8954,165241.0
2020-09-08 15:00:00,54.96,54.97,54.95,54.96,154364.0,47.8954,47.9041,47.8867,47.8954,154364.0
2020-09-08 15:30:00,54.96,54.96,54.94,54.95,175916.0,47.8954,47.8954,47.878,47.8867,175916.0
2020-09-09 09:30:00,54.94,54.98,54.94,54.96,125521.0,47.878,47.9129,47.878,47.8954,125521.0
2020-09-09 10:00:00,54.96,54.98,54.95,54.98,35433.0,47.8954,47.9129,47.8867,47.9129,35433.0
2020-09-09 10:30:00,54.98,54.98,54.95,54.95,82023.0,47.9129,47.9129,47.8867,47.8867,82023.0
2020-09-09 11:00:00,54.95,54.97,54.95,54.96,670168.0,47.8867,47.9041,47.8867,47.8954,670168.0
2020-09-09 11:30:00,54.96,54.96,54.95,54.96,51932.0,47.8954,47.8954,47.8867,47.8954,51932.0
2020-09-09 12:00:00,54.95,54.96,54.95,54.95,78612.0,47.8867,47.8954,47.8867,47.8867,78612.0
2020-09-09 12:30:00,54.96,54.96,54.95,54.96,42767.0,47.8954,47.8954,47.8867,47.8954,42767.0
2020-09-09 13:00:00,54.95,54.96,54.94,54.96,48635.0,47.8867,47.8954,47.878,47.8954,48635.0
2020-09-09 13:30:00,54.96,54.96,54.95,54.96,68593.0,47.8954,47.8954,47.8867,47.8954,68593.0
2020-09-09 14:00:00,54.96,54.96,54.95,54.96,96642.0,47.8954,47.8954,47.8867,47.8954,96642.0
2020-09-09 14:30:00,54.96,54.96,54.95,54.96,142983.0,47.8954,47.8954,47.8867,47.8954,142983.0
2020-09-09 15:00:00,54.96,54.96,54.95,54.96,139111.0,47.8954,47.8954,47.8867,47.8954,139111.0
2020-09-09 15:30:00,54.96,54.96,54.94,54.95,525653.0,47.8954,47.8954,47.878,47.8867,525653.0
2020-09-10 09:30:00,54.97,54.97,54.95,54.95,84861.0,47.9041,47.9041,47.8867,47.8867,84861.0
2020-09-10 10:00:00,54.96,54.96,54.95,54.96,48813.0,47.8954,47.8954,47.8867,47.8954,48813.0
2020-09-10 10:30:00,54.96,54.97,54.95,54.96,443167.0,47.8954,47.9041,47.8867,47.8954,443167.0
2020-09-10 11:00:00,54.96,54.96,54.95,54.96,46336.0,47.8954,47.8954,47.8867,47.8954,46336.0
2020-09-10 11:30:00,54.96,54.96,54.94,54.95,554079.0,47.8954,47.8954,47.878,47.8867,554079.0
2020-09-10 12:00:00,54.95,54.96,54.94,54.96,97219.0,47.8867,47.8954,47.878,47.8954,97219.0
2020-09-10 12:30:00,54.96,54.96,54.95,54.96,71052.0,47.8954,47.8954,47.8867,47.8954,71052.0
2020-09-10 13:00:00,54.95,54.96,54.95,54.96,76333.0,47.8867,47.8954,47.8867,47.8954,76333.0
2020-09-10 13:30:00,54.96,54.96,54.95,54.96,135523.0,47.8954,47.8954,47.8867,47.8954,135523.0
2020-09-10 14:00:00,54.96,54.97,54.94,54.95,592161.0,47.8954,47.9041,47.878,47.8867,592161.0
2020-09-10 14:30:00,54.94,54.96,54.94,54.96,43724.0,47.878,47.8954,47.878,47.8954,43724.0
2020-09-10 15:00:00,54.95,54.96,54.95,54.96,113734.0,47.8867,47.8954,47.8867,47.8954,113734.0
2020-09-10 15:30:00,54.96,54.96,54.93,54.95,351092.0,47.8954,47.8954,47.8693,47.8867,351092.0
2020-09-11 09:30:00,54.96,54.98,54.94,54.95,95836.0,47.8954,47.9129,47.878,47.8867,95836.0
2020-09-11 10:00:00,54.96,54.96,54.95,54.95,275146.0,47.8954,47.8954,47.8867,47.8867,275146.0
2020-09-11 10:30:00,54.95,54.96,54.95,54.95,36043.0,47.8867,47.8954,47.8867,47.8867,36043.0
2020-09-11 11:00:00,54.96,54.96,54.95,54.95,30474.0,47.8954,47.8954,47.8867,47.8867,30474.0
2020-09-11 11:30:00,54.96,54.97,54.95,54.97,64699.0,47.8954,47.9041,47.8867,47.9041,64699.0
2020-09-11 12:00:00,54.96,54.97,54.95,54.97,45520.0,47.8954,47.9041,47.8867,47.9041,45520.0
2020-09-11 12:30:00,54.97,54.97,54.96,54.97,61318.0,47.9041,47.9041,47.8954,47.9041,61318.0
2020-09-11 13:00:00,54.96,54.97,54.96,54.96,284636.0,47.8954,47.9041,47.8954,47.8954,284636.0
2020-09-11 13:30:00,54.96,54.97,54.95,54.97,121141.0,47.8954,47.9041,47.8867,47.9041,121141.0
2020-09-11 14:00:00,54.96,54.97,54.95,54.97,438297.0,47.8954,47.9041,47.8867,47.9041,438297.0
2020-09-11 14:30:00,54.96,54.98,54.96,54.98,291600.0,47.8954,47.9129,47.8954,47.9129,291600.0
2020-09-11 15:00:00,54.98,54.98,54.96,54.98,125744.0,47.9129,47.9129,47.8954,47.9129,125744.0
2020-09-11 15:30:00,54.98,54.99,54.96,54.97,111253.0,47.9129,47.9216,47.8954,47.9041,111253.0
2020-09-14 09:30:00,54.96,54.99,54.95,54.98,111644.0,47.8954,47.9216,47.8867,47.9129,111644.0
2020-09-14 10:00:00,54.97,54.99,54.97,54.98,63704.0,47.9041,47.9216,47.9041,47.9129,63704.0
2020-09-14 10:30:00,54.98,54.99,54.97,54.99,58346.0,47.9129,47.9216,47.9041,47.9216,58346.0
2020-09-14 11:00:00,54.99,54.99,54.98,54.98,30514.0,47.9216,47.9216,47.9129,47.9129,30514.0
2020-09-14 11:30:00,54.98,54.99,54.98,54.98,62754.0,47.9129,47.9216,47.9129,47.9129,62754.0
2020-09-14 12:00:00,54.98,54.99,54.98,54.98,25494.0,47.9129,47.9216,47.9129,47.9129,25494.0
2020-09-14 12:30:00,54.98,54.99,54.98,54.98,33121.0,47.9129,47.9216,47.9129,47.9129,33121.0
2020-09-14 13:00:00,54.98,54.99,54.98,54.98,62753.0,47.9129,47.9216,47.9129,47.9129,62753.0
2020-09-14 13:30:00,54.98,54.99,54.97,54.98,141179.0,47.9129,47.9216,47.9041,47.9129,141179.0
2020-09-14 14:00:00,54.97,54.99,54.97,54.98,85526.0,47.9041,47.9216,47.9041,47.9129,85526.0
2020-09-14 14:30:00,54.98,54.99,54.98,54.98,54048.0,47.9129,47.9216,47.9129,47.9129,54048.0
2020-09-14 15:00:00,54.98,54.99,54.97,54.98,798684.0,47.9129,47.9216,47.9041,47.9129,798684.0
2020-09-14 15:30:00,54.97,54.98,54.96,54.97,113895.0,47.9041,47.9129,47.8954,47.9041,113895.0
2020-09-15 09:30:00,54.96,55.0,54.96,54.98,103760.0,47.8954,47.9303,47.8954,47.9129,103760.0
2020-09-15 10:00:00,54.99,54.99,54.97,54.98,177733.0,47.9216,47.9216,47.9041,47.9129,177733.0
2020-09-15 10:30:00,54.98,54.99,54.97,54.98,115890.0,47.9129,47.9216,47.9041,47.9129,115890.0
2020-09-15 11:00:00,54.98,54.99,54.97,54.98,57458.0,47.9129,47.9216,47.9041,47.9129,57458.0
2020-09-15 11:30:00,54.98,54.98,54.97,54.98,20859.0,47.9129,47.9129,47.9041,47.9129,20859.0
2020-09-15 12:00:00,54.98,54.99,54.97,54.97,131247.0,47.9129,47.9216,47.9041,47.9041,131247.0
2020-09-15 12:30:00,54.97,54.98,54.97,54.97,194097.0,47.9041,47.9129,47.9041,47.9041,194097.0
2020-09-15 13:00:00,54.98,54.98,54.97,54.98,95213.0,47.9129,47.9129,47.9041,47.9129,95213.0
2020-09-15 13:30:00,54.98,54.98,54.97,54.98,58045.0,47.9129,47.9129,47.9041,47.9129,58045.0
2020-09-15 14:00:00,54.98,54.99,54.97,54.98,84488.0,47.9129,47.9216,47.9041,47.9129,84488.0
2020-09-15 14:30:00,54.98,54.98,54.97,54.97,131690.0,47.9129,47.9129,47.9041,47.9041,131690.0
2020-09-15 15:00:00,54.98,54.99,54.97,54.98,205145.0,47.9129,47.9216,47.9041,47.9129,205145.0
2020-09-15 15:30:00,54.98,54.99,54.97,54.98,218999.0,47.9129,47.9216,47.9041,47.9129,218999.0
2020-09-16 09:30:00,55.0,55.02,54.99,55.0,206135.0,47.9303,47.9477,47.9216,47.9303,206135.0
2020-09-16 10:00:00,55.01,55.01,55.0,55.01,145249.0,47.939,47.939,47.9303,47.939,145249.0
2020-09-16 10:30:00,55.01,55.01,55.0,55.0,134881.0,47.939,47.939,47.9303,47.9303,134881.0
2020-09-16 11:00:00,55.0,55.01,54.99,55.0,97483.0,47.9303,47.939,47.9216,47.9303,97483.0
2020-09-16 11:30:00,55.0,55.01,54.99,55.01,104473.0,47.9303,47.939,47.9216,47.939,104473.0
2020-09-16 12:00:00,55.01,55.01,54.99,55.0,109702.0,47.939,47.939,47.9216,47.9303,109702.0
2020-09-16 12:30:00,54.99,55.0,54.99,55.0,122411.0,47.9216,47.9303,47.9216,47.9303,122411.0
2020-09-16 13:00:00,55.0,55.01,54.99,55.01,122068.0,47.9303,47.939,47.9216,47.939,122068.0
2020-09-16 13:30:00,55.01,55.02,55.0,55.02,176329.0,47.939,47.9477,47.9303,47.9477,176329.0
2020-09-16 14:00:00,55.02,55.04,55.01,55.04,220127.0,47.9477,47.9651,47.939,47.9651,220127.0
2020-09-16 14:30:00,55.04,55.04,55.0,55.01,205802.0,47.9651,47.9651,47.9303,47.939,205802.0
2020-09-16 15:00:00,55.01,55.02,55.01,55.02,243459.0,47.939,47.9477,47.939,47.9477,243459.0
2020-09-16 15:30:00,55.02,55.02,55.0,55.0,328265.0,47.9477,47.9477,47.9303,47.9303,328265.0
2020-09-17 09:30:00,55.0,55.03,54.99,55.01,136606.0,47.9303,47.9564,47.9216,47.939,136606.0
2020-09-17 10:00:00,55.0,55.01,55.0,55.01,211883.0,47.9303,47.939,47.9303,47.939,211883.0
2020-09-17 10:30:00,55.01,55.02,55.0,55.01,78548.0,47.939,47.9477,47.9303,47.939,78548.0
2020-09-17 11:00:00,55.01,55.02,55.0,55.0,39606.0,47.939,47.9477,47.9303,47.9303,39606.0
2020-09-17 11:30:00,55.01,55.01,54.98,54.98,51227.0,47.939,47.939,47.9129,47.9129,51227.0
2020-09-17 12:00:00,54.99,54.99,54.98,54.98,66027.0,47.9216,47.9216,47.9129,47.9129,66027.0
2020-09-17 12:30:00,54.98,54.99,54.98,54.98,56448.0,47.9129,47.9216,47.9129,47.9129,56448.0
2020-09-17 13:00:00,54.98,54.99,54.98,54.98,69181.0,47.9129,47.9216,47.9129,47.9129,69181.0
2020-09-17 13:30:00,54.98,54.99,54.98,54.98,48179.0,47.9129,47.9216,47.9129,47.9129,48179.0
2020-09-17 14:00:00,54.98,55.0,54.98,54.99,242776.0,47.9129,47.9303,47.9129,47.9216,242776.0
2020-09-17 14:30:00,55.0,55.0,54.98,54.98,125262.0,47.9303,47.9303,47.9129,47.9129,125262.0
2020-09-17 15:00:00,54.98,54.99,54.98,54.99,72294.0,47.9129,47.9216,47.9129,47.9216,72294.0
2020-09-17 15:30:00,54.98,55.0,54.97,54.98,263730.0,47.9129,47.9303,47.9041,47.9129,263730.0
2020-09-18 09:30:00,55.03,55.03,54.98,54.99,54434.0,47.9564,47.9564,47.9129,47.9216,54434.0
2020-09-18 10:00:00,54.98,54.99,54.97,54.98,79065.0,47.9129,47.9216,47.9041,47.9129,79065.0
2020-09-18 10:30:00,54.98,54.99,54.97,54.98,60669.0,47.9129,47.9216,47.9041,47.9129,60669.0
2020-09-18 11:00:00,54.98,55.0,54.98,55.0,585225.0,47.9129,47.9303,47.9129,47.9303,585225.0
2020-09-18 11:30:00,55.0,55.0,54.98,55.0,142227.0,47.9303,47.9303,47.9129,47.9303,142227.0
2020-09-18 12:00:00,55.0,55.0,54.99,55.0,49904.0,47.9303,47.9303,47.9216,47.9303,49904.0
2020-09-18 12:30:00,55.0,55.0,54.98,54.98,51861.0,47.9303,47.9303,47.9129,47.9129,51861.0
2020-09-18 13:00:00,54.99,54.99,54.97,54.98,104563.0,47.9216,47.9216,47.9041,47.9129,104563.0
2020-09-18 13:30:00,54.98,54.98,54.96,54.98,165878.0,47.9129,47.9129,47.8954,47.9129,165878.0
2020-09-18 14:00:00,54.98,54.98,54.96,54.97,68841.0,47.9129,47.9129,47.8954,47.9041,68841.0
2020-09-18 14:30:00,54.97,54.99,54.96,54.99,213485.0,47.9041,47.9216,47.8954,47.9216,213485.0
2020-09-18 15:00:00,54.98,54.99,54.97,54.98,114293.0,47.9129,47.9216,47.9041,47.9129,114293.0
2020-09-18 15:30:00,54.98,54.99,54.97,54.97,106997.0,47.9129,47.9216,47.9041,47.9041,106997.0
2020-09-21 09:30:00,54.99,55.01,54.96,54.97,100834.0,47.9216,47.939,47.8954,47.9041,100834.0
2020-09-21 10:00:00,54.97,54.97,54.96,54.96,94496.0,47.9041,47.9041,47.8954,47.8954,94496.0
2020-09-21 10:30:00,54.96,54.97,54.96,54.97,103073.0,47.8954,47.9041,47.8954,47.9041,103073.0
2020-09-21 11:00:00,54.97,54.97,54.96,54.97,152171.0,47.9041,47.9041,47.8954,47.9041,152171.0
2020-09-21 11:30:00,54.97,54.97,54.94,54.97,205646.0,47.9041,47.9041,47.878,47.9041,205646.0
2020-09-21 12:00:00,54.97,54.97,54.96,54.97,151227.0,47.9041,47.9041,47.8954,47.9041,151227.0
2020-09-21 12:30:00,54.97,54.97,54.96,54.97,61886.0,47.9041,47.9041,47.8954,47.9041,61886.0
2020-09-21 13:00:00,54.97,54.97,54.96,54.97,44820.0,47.9041,47.9041,47.8954,47.9041,44820.0
2020-09-21 13:30:00,54.97,54.97,54.96,54.97,130738.0,47.9041,47.9041,47.8954,47.9041,130738.0
2020-09-21 14:00:00,54.96,54.97,54.96,54.97,52766.0,47.8954,47.9041,47.8954,47.9041,52766.0
2020-09-21 14:30:00,54.97,54.97,54.96,54.97,81233.0,47.9041,47.9041,47.8954,47.9041,81233.0
2020-09-21 15:00:00,54.97,54.97,54.96,54.96,106683.0,47.9041,47.9041,47.8954,47.8954,106683.0
2020-09-21 15:30:00,54.97,54.97,54.96,54.97,87828.0,47.9041,47.9041,47.8954,47.9041,87828.0
2020-09-22 09:30:00,54.97,54.98,54.95,54.96,70059.0,47.9041,47.9129,47.8867,47.8954,70059.0
2020-09-22 10:00:00,54.96,54.97,54.95,54.96,134154.0,47.8954,47.9041,47.8867,47.8954,134154.0
2020-09-22 10:30:00,54.96,54.97,54.95,54.97,43405.0,47.8954,47.9041,47.8867,47.9041,43405.0
2020-09-22 11:00:00,54.97,54.98,54.96,54.96,112398.0,47.9041,47.9129,47.8954,47.8954,112398.0
2020-09-22 11:30:00,54.97,54.97,54.95,54.97,27908.0,47.9041,47.9041,47.8867,47.9041,27908.0
2020-09-22 12:00:00,54.96,54.98,54.96,54.97,40879.0,47.8954,47.9129,47.8954,47.9041,40879.0
2020-09-22 12:30:00,54.97,54.97,54.96,54.96,74089.0,47.9041,47.9041,47.8954,47.8954,74089.0
2020-09-22 13:00:00,54.97,54.97,54.96,54.96,302372.0,47.9041,47.9041,47.8954,47.8954,302372.0
2020-09-22 13:30:00,54.97,54.97,54.96,54.97,79609.0,47.9041,47.9041,47.8954,47.9041,79609.0
2020-09-22 14:00:00,54.97,54.97,54.96,54.96,577629.0,47.9041,47.9041,47.8954,47.8954,577629.0
2020-09-22 14:30:00,54.97,54.97,54.96,54.97,190206.0,47.9041,47.9041,47.8954,47.9041,190206.0
2020-09-22 15:00:00,54.97,54.97,54.96,54.97,121962.0,47.9041,47.9041,47.8954,47.9041,121962.0
2020-09-22 15:30:00,54.97,54.98,54.96,54.97,96675.0,47.9041,47.9129,47.8954,47.9041,96675.0
2020-09-23 09:30:00,54.95,54.98,54.95,54.96,71868.0,47.8867,47.9129,47.8867,47.8954,71868.0
2020-09-23 10:00:00,54.96,54.97,54.95,54.96,237935.0,47.8954,47.9041,47.8867,47.8954,237935.0
2020-09-23 10:30:00,54.96,54.96,54.95,54.95,51057.0,47.8954,47.8954,47.8867,47.8867,51057.0
2020-09-23 11:00:00,54.96,54.96,54.95,54.95,123450.0,47.8954,47.8954,47.8867,47.8867,123450.0
2020-09-23 11:30:00,54.96,54.96,54.94,54.95,194535.0,47.8954,47.8954,47.878,47.8867,194535.0
2020-09-23 12:00:00,54.95,54.95,54.94,54.95,38862.0,47.8867,47.8867,47.878,47.8867,38862.0
2020-09-23 12:30:00,54.95,54.95,54.94,54.95,69683.0,47.8867,47.8867,47.878,47.8867,69683.0
2020-09-23 13:00:00,54.95,54.95,54.94,54.94,183111.0,47.8867,47.8867,47.878,47.878,183111.0
2020-09-23 13:30:00,54.95,54.95,54.94,54.94,72979.0,47.8867,47.8867,47.878,47.878,72979.0
2020-09-23 14:00:00,54.95,54.95,54.93,54.93,231287.0,47.8867,47.8867,47.8693,47.8693,231287.0
2020-09-23 14:30:00,54.93,54.94,54.92,54.93,164780.0,47.8693,47.878,47.8606,47.8693,164780.0
2020-09-23 15:00:00,54.93,54.93,54.91,54.93,155716.0,47.8693,47.8693,47.8519,47.8693,155716.0
2020-09-23 15:30:00,54.93,54.93,54.89,54.9,393977.0,47.8693,47.8693,47.8344,47.8431,393977.0
2020-09-24 09:30:00,54.84,54.85,54.81,54.84,506763.0,47.7909,47.7996,47.7647,47.7909,506763.0
2020-09-24 10:00:00,54.85,54.85,54.81,54.83,1148286.0,47.7996,47.7996,47.7647,47.7821,1148286.0
2020-09-24 10:30:00,54.83,54.84,54.82,54.84,564610.0,47.7821,47.7909,47.7734,47.7909,564610.0
2020-09-24 11:00:00,54.83,54.83,54.79,54.82,1031448.0,47.7821,47.7821,47.7473,47.7734,1031448.0
2020-09-24 11:30:00,54.82,54.83,54.81,54.83,207177.0,47.7734,47.7821,47.7647,47.7821,207177.0
2020-09-24 12:00:00,54.83,54.87,54.82,54.86,142749.0,47.7821,47.817,47.7734,47.8083,142749.0
2020-09-24 12:30:00,54.86,54.87,54.83,54.84,129180.0,47.8083,47.817,47.7821,47.7909,129180.0
2020-09-24 13:00:00,54.84,54.87,54.84,54.86,205283.0,47.7909,47.817,47.7909,47.8083,205283.0
2020-09-24 13:30:00,54.87,54.87,54.85,54.85,111943.0,47.817,47.817,47.7996,47.7996,111943.0
2020-09-24 14:00:00,54.85,54.86,54.84,54.86,125856.0,47.7996,47.8083,47.7909,47.8083,125856.0
2020-09-24 14:30:00,54.86,54.86,54.85,54.85,98147.0,47.8083,47.8083,47.7996,47.7996,98147.0
2020-09-24 15:00:00,54.85,54.86,54.83,54.84,144903.0,47.7996,47.8083,47.7821,47.7909,144903.0
2020-09-24 15:30:00,54.84,54.84,54.82,54.83,292086.0,47.7909,47.7909,47.7734,47.7821,292086.0
2020-09-25 09:30:00,54.82,54.87,54.82,54.85,301259.0,47.7734,47.817,47.7734,47.7996,301259.0
2020-09-25 10:00:00,54.85,54.86,54.83,54.86,186070.0,47.7996,47.8083,47.7821,47.8083,186070.0
2020-09-25 10:30:00,54.86,54.86,54.84,54.85,155491.0,47.8083,47.8083,47.7909,47.7996,155491.0
2020-09-25 11:00:00,54.85,54.85,54.83,54.84,196528.0,47.7996,47.7996,47.7821,47.7909,196528.0
2020-09-25 11:30:00,54.83,54.85,54.83,54.84,42636.0,47.7821,47.7996,47.7821,47.7909,42636.0
2020-09-25 12:00:00,54.84,54.84,54.83,54.84,112115.0,47.7909,47.7909,47.7821,47.7909,112115.0
2020-09-25 12:30:00,54.84,54.84,54.83,54.84,76422.0,47.7909,47.7909,47.7821,47.7909,76422.0
2020-09-25 13:00:00,54.84,54.85,54.83,54.84,124057.0,47.7909,47.7996,47.7821,47.7909,124057.0
2020-09-25 13:30:00,54.84,54.85,54.84,54.85,55780.0,47.7909,47.7996,47.7909,47.7996,55780.0
2020-09-25 14:00:00,54.84,54.85,54.83,54.85,234772.0,47.7909,47.7996,47.7821,47.7996,234772.0
2020-09-25 14:30:00,54.84,54.85,54.84,54.84,76640.0,47.7909,47.7996,47.7909,47.7909,76640.0
2020-09-25 15:00:00,54.84,54.85,54.84,54.85,100280.0,47.7909,47.7996,47.7909,47.7996,100280.0
2020-09-25 15:30:00,54.85,54.85,54.83,54.83,229232.0,47.7996,47.7996,47.7821,47.7821,229232.0
2020-09-28 09:30:00,54.84,54.87,54.83,54.85,78821.0,47.7909,47.817,47.7821,47.7996,78821.0
2020-09-28 10:00:00,54.85,54.89,54.85,54.88,102078.0,47.7996,47.8344,47.7996,47.8257,102078.0
2020-09-28 10:30:00,54.88,54.89,54.86,54.88,163795.0,47.8257,47.8344,47.8083,47.8257,163795.0
2020-09-28 11:00:00,54.88,54.88,54.87,54.88,52726.0,47.8257,47.8257,47.817,47.8257,52726.0
2020-09-28 11:30:00,54.88,54.88,54.87,54.88,82169.0,47.8257,47.8257,47.817,47.8257,82169.0
2020-09-28 12:00:00,54.88,54.88,54.87,54.87,37903.0,47.8257,47.8257,47.817,47.817,37903.0
2020-09-28 12:30:00,54.87,54.88,54.87,54.87,29535.0,47.817,47.8257,47.817,47.817,29535.0
2020-09-28 13:00:00,54.87,54.88,54.87,54.88,35883.0,47.817,47.8257,47.817,47.8257,35883.0
2020-09-28 13:30:00,54.88,54.88,54.87,54.87,65855.0,47.8257,47.8257,47.817,47.817,65855.0
2020-09-28 14:00:00,54.88,54.88,54.87,54.88,85294.0,47.8257,47.8257,47.817,47.8257,85294.0
2020-09-28 14:30:00,54.88,54.88,54.87,54.88,42046.0,47.8257,47.8257,47.817,47.8257,42046.0
2020-09-28 15:00:00,54.88,54.88,54.87,54.87,106146.0,47.8257,47.8257,47.817,47.817,106146.0
2020-09-28 15:30:00,54.87,54.91,54.87,54.88,247125.0,47.817,47.8519,47.817,47.8257,247125.0
2020-09-29 09:30:00,54.85,54.93,54.85,54.91,156301.0,47.7996,47.8693,47.7996,47.8519,156301.0
2020-09-29 10:00:00,54.91,54.92,54.91,54.91,30919.0,47.8519,47.8606,47.8519,47.8519,30919.0
2020-09-29 10:30:00,54.91,54.92,54.91,54.92,97510.0,47.8519,47.8606,47.8519,47.8606,97510.0
2020-09-29 11:00:00,54.91,54.92,54.91,54.91,56517.0,47.8519,47.8606,47.8519,47.8519,56517.0
2020-09-29 11:30:00,54.91,54.92,54.91,54.91,102787.0,47.8519,47.8606,47.8519,47.8519,102787.0
2020-09-29 12:00:00,54.91,54.92,54.91,54.91,56098.0,47.8519,47.8606,47.8519,47.8519,56098.0
2020-09-29 12:30:00,54.91,54.92,54.9,54.91,51310.0,47.8519,47.8606,47.8431,47.8519,51310.0
2020-09-29 13:00:00,54.9,54.92,54.9,54.91,86482.0,47.8431,47.8606,47.8431,47.8519,86482.0
2020-09-29 13:30:00,54.91,54.91,54.9,54.91,61524.0,47.8519,47.8519,47.8431,47.8519,61524.0
2020-09-29 14:00:00,54.91,54.92,54.9,54.91,90118.0,47.8519,47.8606,47.8431,47.8519,90118.0
2020-09-29 14:30:00,54.91,54.92,54.91,54.91,72788.0,47.8519,47.8606,47.8519,47.8519,72788.0
2020-09-29 15:00:00,54.91,54.92,54.91,54.91,171591.0,47.8519,47.8606,47.8519,47.8519,171591.0
2020-09-29 15:30:00,54.91,54.92,54.89,54.89,191385.0,47.8519,47.8606,47.8344,47.8344,191385.0
2020-09-30 09:30:00,54.89,54.92,54.89,54.9,38904.0,47.8344,47.8606,47.8344,47.8431,38904.0
2020-09-30 10:00:00,54.9,54.91,54.9,54.91,67887.0,47.8431,47.8519,47.8431,47.8519,67887.0
2020-09-30 10:30:00,54.9,54.91,54.9,54.91,38024.0,47.8431,47.8519,47.8431,47.8519,38024.0
2020-09-30 11:00:00,54.91,54.91,54.9,54.91,44412.0,47.8519,47.8519,47.8431,47.8519,44412.0
2020-09-30 11:30:00,54.91,54.91,54.9,54.91,421895.0,47.8519,47.8519,47.8431,47.8519,421895.0
2020-09-30 12:00:00,54.9,54.91,54.9,54.91,73479.0,47.8431,47.8519,47.8431,47.8519,73479.0
2020-09-30 12:30:00,54.91,54.91,54.9,54.91,62446.0,47.8519,47.8519,47.8431,47.8519,62446.0
2020-09-30 13:00:00,54.9,54.91,54.9,54.91,130588.0,47.8431,47.8519,47.8431,47.8519,130588.0
2020-09-30 13:30:00,54.91,54.91,54.9,54.91,108395.0,47.8519,47.8519,47.8431,47.8519,108395.0
2020-09-30 14:00:00,54.91,54.92,54.9,54.91,91377.0,47.8519,47.8606,47.8431,47.8519,91377.0
2020-09-30 14:30:00,54.9,54.91,54.9,54.91,240582.0,47.8431,47.8519,47.8431,47.8519,240582.0
2020-09-30 15:00:00,54.91,54.92,54.9,54.91,275300.0,47.8519,47.8606,47.8431,47.8519,275300.0
2020-09-30 15:30:00,54.91,54.92,54.9,54.9,169755.0,47.8519,47.8606,47.8431,47.8431,169755.0
2020-10-01 09:30:00,54.83,54.85,54.79,54.82,538986.0,47.869,47.8864,47.834,47.8602,538986.0
2020-10-01 10:00:00,54.81,54.82,54.78,54.81,204554.0,47.8515,47.8602,47.8253,47.8515,204554.0
2020-10-01 10:30:00,54.81,54.82,54.8,54.81,72556.0,47.8515,47.8602,47.8428,47.8515,72556.0
2020-10-01 11:00:00,54.82,54.83,54.81,54.81,71449.0,47.8602,47.869,47.8515,47.8515,71449.0
2020-10-01 11:30:00,54.82,54.83,54.81,54.82,134598.0,47.8602,47.869,47.8515,47.8602,134598.0
2020-10-01 12:00:00,54.83,54.83,54.82,54.83,110860.0,47.869,47.869,47.8602,47.869,110860.0
2020-10-01 12:30:00,54.83,54.83,54.82,54.83,68503.0,47.869,47.869,47.8602,47.869,68503.0
2020-10-01 13:00:00,54.83,54.83,54.82,54.82,83973.0,47.869,47.869,47.8602,47.8602,83973.0
2020-10-01 13:30:00,54.83,54.83,54.82,54.82,135833.0,47.869,47.869,47.8602,47.8602,135833.0
2020-10-01 14:00:00,54.82,54.83,54.81,54.82,129663.0,47.8602,47.869,47.8515,47.8602,129663.0
2020-10-01 14:30:00,54.82,54.83,54.81,54.83,161512.0,47.8602,47.869,47.8515,47.869,161512.0
2020-10-01 15:00:00,54.82,54.83,54.8,54.82,276082.0,47.8602,47.869,47.8428,47.8602,276082.0
2020-10-01 15:30:00,54.81,54.84,54.81,54.82,334018.0,47.8515,47.8777,47.8515,47.8602,334018.0
2020-10-02 09:30:00,54.86,54.87,54.82,54.85,176842.0,47.8951,47.9039,47.8602,47.8864,176842.0
2020-10-02 10:00:00,54.85,54.85,54.84,54.85,32943.0,47.8864,47.8864,47.8777,47.8864,32943.0
2020-10-02 10:30:00,54.85,54.85,54.84,54.85,513338.0,47.8864,47.8864,47.8777,47.8864,513338.0
2020-10-02 11:00:00,54.85,54.85,54.83,54.83,164685.0,47.8864,47.8864,47.869,47.869,164685.0
2020-10-02 11:30:00,54.84,54.85,54.84,54.85,51679.0,47.8777,47.8864,47.8777,47.8864,51679.0
2020-10-02 12:00:00,54.85,54.85,54.84,54.85,31998.0,47.8864,47.8864,47.8777,47.8864,31998.0
2020-10-02 12:30:00,54.85,54.85,54.84,54.84,83311.0,47.8864,47.8864,47.8777,47.8777,83311.0
2020-10-02 13:00:00,54.85,54.85,54.84,54.85,61315.0,47.8864,47.8864,47.8777,47.8864,61315.0
2020-10-02 13:30:00,54.85,54.86,54.84,54.86,107382.0,47.8864,47.8951,47.8777,47.8951,107382.0
2020-10-02 14:00:00,54.86,54.86,54.85,54.85,80020.0,47.8951,47.8951,47.8864,47.8864,80020.0
2020-10-02 14:30:00,54.86,54.86,54.85,54.86,56377.0,47.8951,47.8951,47.8864,47.8951,56377.0
2020-10-02 15:00:00,54.86,54.86,54.85,54.86,61377.0,47.8951,47.8951,47.8864,47.8951,61377.0
2020-10-02 15:30:00,54.86,54.87,54.84,54.85,341807.0,47.8951,47.9039,47.8777,47.8864,341807.0
2020-10-05 09:30:00,54.87,54.88,54.87,54.88,773665.0,47.9039,47.9126,47.9039,47.9126,773665.0
2020-10-05 10:00:00,54.88,54.88,54.86,54.87,85319.0,47.9126,47.9126,47.8951,47.9039,85319.0
2020-10-05 10:30:00,54.87,54.87,54.86,54.86,166372.0,47.9039,47.9039,47.8951,47.8951,166372.0
2020-10-05 11:00:00,54.87,54.87,54.86,54.87,61449.0,47.9039,47.9039,47.8951,47.9039,61449.0
2020-10-05 11:30:00,54.87,54.87,54.85,54.86,1216095.0,47.9039,47.9039,47.8864,47.8951,1216095.0
2020-10-05 12:00:00,54.86,54.86,54.85,54.86,77441.0,47.8951,47.8951,47.8864,47.8951,77441.0
2020-10-05 12:30:00,54.86,54.87,54.85,54.87,132535.0,47.8951,47.9039,47.8864,47.9039,132535.0
2020-10-05 13:00:00,54.87,54.87,54.86,54.86,59998.0,47.9039,47.9039,47.8951,47.8951,59998.0
2020-10-05 13:30:00,54.87,54.87,54.86,54.86,53432.0,47.9039,47.9039,47.8951,47.8951,53432.0
2020-10-05 14:00:00,54.87,54.87,54.85,54.86,233293.0,47.9039,47.9039,47.8864,47.8951,233293.0
2020-10-05 14:30:00,54.86,54.88,54.85,54.87,72965.0,47.8951,47.9126,47.8864,47.9039,72965.0
2020-10-05 15:00:00,54.87,54.87,54.85,54.86,154164.0,47.9039,47.9039,47.8864,47.8951,154164.0
2020-10-05 15:30:00,54.86,54.86,54.84,54.84,148204.0,47.8951,47.8951,47.8777,47.8777,148204.0
2020-10-06 09:30:00,54.86,54.88,54.86,54.87,55613.0,47.8951,47.9126,47.8951,47.9039,55613.0
2020-10-06 10:00:00,54.86,54.87,54.85,54.86,71775.0,47.8951,47.9039,47.8864,47.8951,71775.0
2020-10-06 10:30:00,54.86,54.86,54.83,54.84,405575.0,47.8951,47.8951,47.869,47.8777,405575.0
2020-10-06 11:00:00,54.84,54.85,54.83,54.84,152883.0,47.8777,47.8864,47.869,47.8777,152883.0
2020-10-06 11:30:00,54.83,54.85,54.83,54.85,37830.0,47.869,47.8864,47.869,47.8864,37830.0
2020-10-06 12:00:00,54.85,54.85,54.83,54.85,1228932.0,47.8864,47.8864,47.869,47.8864,1228932.0
2020-10-06 12:30:00,54.84,54.86,54.84,54.86,54925.0,47.8777,47.8951,47.8777,47.8951,54925.0
2020-10-06 13:00:00,54.85,54.86,54.85,54.86,27514.0,47.8864,47.8951,47.8864,47.8951,27514.0
2020-10-06 13:30:00,54.86,54.86,54.85,54.86,86040.0,47.8951,47.8951,47.8864,47.8951,86040.0
2020-10-06 14:00:00,54.86,54.87,54.85,54.87,61938.0,47.8951,47.9039,47.8864,47.9039,61938.0
2020-10-06 14:30:00,54.87,54.9,54.85,54.85,102561.0,47.9039,47.9301,47.8864,47.8864,102561.0
2020-10-06 15:00:00,54.85,54.87,54.84,54.84,171578.0,47.8864,47.9039,47.8777,47.8777,171578.0
2020-10-06 15:30:00,54.85,54.87,54.84,54.84,518205.0,47.8864,47.9039,47.8777,47.8777,518205.0
2020-10-07 09:30:00,54.84,54.87,54.83,54.85,204087.0,47.8777,47.9039,47.869,47.8864,204087.0
2020-10-07 10:00:00,54.85,54.85,54.84,54.85,54865.0,47.8864,47.8864,47.8777,47.8864,54865.0
2020-10-07 10:30:00,54.85,54.85,54.83,54.83,170694.0,47.8864,47.8864,47.869,47.869,170694.0
2020-10-07 11:00:00,54.84,54.85,54.83,54.85,118030.0,47.8777,47.8864,47.869,47.8864,118030.0
2020-10-07 11:30:00,54.85,54.85,54.84,54.85,156123.0,47.8864,47.8864,47.8777,47.8864,156123.0
2020-10-07 12:00:00,54.85,54.85,54.84,54.84,158366.0,47.8864,47.8864,47.8777,47.8777,158366.0
2020-10-07 12:30:00,54.84,54.85,54.83,54.84,139970.0,47.8777,47.8864,47.869,47.8777,139970.0
2020-10-07 13:00:00,54.84,54.84,54.83,54.84,60898.0,47.8777,47.8777,47.869,47.8777,60898.0
2020-10-07 13:30:00,54.84,54.87,54.83,54.87,159188.0,47.8777,47.9039,47.869,47.9039,159188.0
2020-10-07 14:00:00,54.87,54.87,54.84,54.86,196405.0,47.9039,47.9039,47.8777,47.8951,196405.0
2020-10-07 14:30:00,54.86,54.87,54.86,54.86,122266.0,47.8951,47.9039,47.8951,47.8951,122266.0
2020-10-07 15:00:00,54.86,54.87,54.85,54.85,675888.0,47.8951,47.9039,47.8864,47.8864,675888.0
2020-10-07 15:30:00,54.85,54.87,54.85,54.87,463625.0,47.8864,47.9039,47.8864,47.9039,463625.0
2020-10-08 09:30:00,54.85,54.88,54.85,54.88,52802.0,47.8864,47.9126,47.8864,47.9126,52802.0
2020-10-08 10:00:00,54.88,54.88,54.85,54.85,540190.0,47.9126,47.9126,47.8864,47.8864,540190.0
2020-10-08 10:30:00,54.85,54.86,54.85,54.86,66165.0,47.8864,47.8951,47.8864,47.8951,66165.0
2020-10-08 11:00:00,54.86,54.88,54.85,54.88,188233.0,47.8951,47.9126,47.8864,47.9126,188233.0
2020-10-08 11:30:00,54.88,54.88,54.87,54.87,43698.0,47.9126,47.9126,47.9039,47.9039,43698.0
2020-10-08 12:00:00,54.88,54.88,54.87,54.88,41308.0,47.9126,47.9126,47.9039,47.9126,41308.0
2020-10-08 12:30:00,54.88,54.88,54.86,54.87,66282.0,47.9126,47.9126,47.8951,47.9039,66282.0
2020-10-08 13:00:00,54.87,54.88,54.86,54.86,106695.0,47.9039,47.9126,47.8951,47.8951,106695.0
2020-10-08 13:30:00,54.87,54.88,54.86,54.87,66819.0,47.9039,47.9126,47.8951,47.9039,66819.0
2020-10-08 14:00:00,54.88,54.88,54.87,54.88,99447.0,47.9126,47.9126,47.9039,47.9126,99447.0
2020-10-08 14:30:00,54.88,54.88,54.87,54.88,67278.0,47.9126,47.9126,47.9039,47.9126,67278.0
2020-10-08 15:00:00,54.88,54.88,54.87,54.88,115676.0,47.9126,47.9126,47.9039,47.9126,115676.0
2020-10-08 15:30:00,54.88,54.89,54.87,54.88,104433.0,47.9126,47.9213,47.9039,47.9126,104433.0
2020-10-09 09:30:00,54.9,54.92,54.89,54.91,121973.0,47.9301,47.9475,47.9213,47.9388,121973.0
2020-10-09 10:00:00,54.91,54.92,54.9,54.91,68563.0,47.9388,47.9475,47.9301,47.9388,68563.0
2020-10-09 10:30:00,54.91,54.92,54.91,54.91,48041.0,47.9388,47.9475,47.9388,47.9388,48041.0
2020-10-09 11:00:00,54.91,54.92,54.91,54.91,92995.0,47.9388,47.9475,47.9388,47.9388,92995.0
2020-10-09 11:30:00,54.91,54.92,54.89,54.91,104940.0,47.9388,47.9475,47.9213,47.9388,104940.0
2020-10-09 12:00:00,54.9,54.91,54.9,54.9,116340.0,47.9301,47.9388,47.9301,47.9301,116340.0
2020-10-09 12:30:00,54.9,54.91,54.9,54.9,50187.0,47.9301,47.9388,47.9301,47.9301,50187.0
2020-10-09 13:00:00,54.9,54.91,54.9,54.91,64474.0,47.9301,47.9388,47.9301,47.9388,64474.0
2020-10-09 13:30:00,54.91,54.91,54.9,54.91,39736.0,47.9388,47.9388,47.9301,47.9388,39736.0
2020-10-09 14:00:00,54.9,54.92,54.9,54.91,63864.0,47.9301,47.9475,47.9301,47.9388,63864.0
2020-10-09 14:30:00,54.92,54.92,54.91,54.91,67393.0,47.9475,47.9475,47.9388,47.9388,67393.0
2020-10-09 15:00:00,54.91,54.92,54.91,54.91,67069.0,47.9388,47.9475,47.9388,47.9388,67069.0
2020-10-09 15:30:00,54.91,54.92,54.91,54.91,98882.0,47.9388,47.9475,47.9388,47.9388,98882.0
2020-10-12 09:30:00,54.96,54.97,54.95,54.95,30945.0,47.9825,47.9912,47.9737,47.9737,30945.0
2020-10-12 10:00:00,54.96,54.96,54.95,54.96,46748.0,47.9825,47.9825,47.9737,47.9825,46748.0
2020-10-12 10:30:00,54.95,54.97,54.95,54.96,73410.0,47.9737,47.9912,47.9737,47.9825,73410.0
2020-10-12 11:00:00,54.96,54.97,54.96,54.96,59300.0,47.9825,47.9912,47.9825,47.9825,59300.0
2020-10-12 11:30:00,54.96,54.97,54.96,54.96,86185.0,47.9825,47.9912,47.9825,47.9825,86185.0
2020-10-12 12:00:00,54.96,54.97,54.95,54.97,126614.0,47.9825,47.9912,47.9737,47.9912,126614.0
2020-10-12 12:30:00,54.96,54.97,54.96,54.96,50923.0,47.9825,47.9912,47.9825,47.9825,50923.0
2020-10-12 13:00:00,54.97,54.97,54.96,54.96,84860.0,47.9912,47.9912,47.9825,47.9825,84860.0
2020-10-12 13:30:00,54.97,54.97,54.96,54.96,73535.0,47.9912,47.9912,47.9825,47.9825,73535.0
2020-10-12 14:00:00,54.97,54.97,54.94,54.94,112643.0,47.9912,47.9912,47.965,47.965,112643.0
2020-10-12 14:30:00,54.95,54.95,54.94,54.95,66419.0,47.9737,47.9737,47.965,47.9737,66419.0
2020-10-12 15:00:00,54.95,54.95,54.94,54.95,81275.0,47.9737,47.9737,47.965,47.9737,81275.0
2020-10-12 15:30:00,54.95,54.96,54.94,54.94,157832.0,47.9737,47.9825,47.965,47.965,157832.0
2020-10-13 09:30:00,54.94,54.98,54.94,54.96,74497.0,47.965,47.9999,47.965,47.9825,74497.0
2020-10-13 10:00:00,54.95,54.96,54.94,54.95,220977.0,47.9737,47.9825,47.965,47.9737,220977.0
2020-10-13 10:30:00,54.95,54.95,54.94,54.95,291475.0,47.9737,47.9737,47.965,47.9737,291475.0
2020-10-13 11:00:00,54.94,54.95,54.94,54.95,108766.0,47.965,47.9737,47.965,47.9737,108766.0
2020-10-13 11:30:00,54.95,54.95,54.94,54.94,84405.0,47.9737,47.9737,47.965,47.965,84405.0
2020-10-13 12:00:00,54.95,54.95,54.94,54.95,26641.0,47.9737,47.9737,47.965,47.9737,26641.0
2020-10-13 12:30:00,54.94,54.95,54.93,54.94,113791.0,47.965,47.9737,47.9563,47.965,113791.0
2020-10-13 13:00:00,54.94,54.94,54.93,54.94,121108.0,47.965,47.965,47.9563,47.965,121108.0
2020-10-13 13:30:00,54.94,54.94,54.93,54.94,86355.0,47.965,47.965,47.9563,47.965,86355.0
2020-10-13 14:00:00,54.94,54.94,54.93,54.94,50289.0,47.965,47.965,47.9563,47.965,50289.0
2020-10-13 14:30:00,54.94,54.94,54.93,54.94,57978.0,47.965,47.965,47.9563,47.965,57978.0
2020-10-13 15:00:00,54.94,54.94,54.93,54.93,119541.0,47.965,47.965,47.9563,47.9563,119541.0
2020-10-13 15:30:00,54.94,54.94,54.93,54.94,212358.0,47.965,47.965,47.9563,47.965,212358.0
2020-10-14 09:30:00,54.96,54.96,54.92,54.94,127023.0,47.9825,47.9825,47.9475,47.965,127023.0
2020-10-14 10:00:00,54.94,54.94,54.93,54.94,21300.0,47.965,47.965,47.9563,47.965,21300.0
2020-10-14 10:30:00,54.94,54.95,54.93,54.95,115786.0,47.965,47.9737,47.9563,47.9737,115786.0
2020-10-14 11:00:00,54.95,54.95,54.94,54.95,51379.0,47.9737,47.9737,47.965,47.9737,51379.0
2020-10-14 11:30:00,54.95,54.96,54.94,54.95,227192.0,47.9737,47.9825,47.965,47.9737,227192.0
2020-10-14 12:00:00,54.95,54.95,54.94,54.95,73336.0,47.9737,47.9737,47.965,47.9737,73336.0
2020-10-14 12:30:00,54.95,54.95,54.94,54.95,82631.0,47.9737,47.9737,47.965,47.9737,82631.0
2020-10-14 13:00:00,54.95,54.95,54.94,54.95,40899.0,47.9737,47.9737,47.965,47.9737,40899.0
2020-10-14 13:30:00,54.94,54.95,54.94,54.95,87423.0,47.965,47.9737,47.965,47.9737,87423.0
2020-10-14 14:00:00,54.94,54.95,54.94,54.95,452453.0,47.965,47.9737,47.965,47.9737,452453.0
2020-10-14 14:30:00,54.95,54.96,54.94,54.96,208318.0,47.9737,47.9825,47.965,47.9825,208318.0
2020-10-14 15:00:00,54.96,54.96,54.95,54.96,142747.0,47.9825,47.9825,47.9737,47.9825,142747.0
2020-10-14 15:30:00,54.96,54.96,54.95,54.96,151822.0,47.9825,47.9825,47.9737,47.9825,151822.0
2020-10-15 09:30:00,54.97,54.97,54.93,54.94,330759.0,47.9912,47.9912,47.9563,47.965,330759.0
2020-10-15 10:00:00,54.94,54.94,54.93,54.94,71751.0,47.965,47.965,47.9563,47.965,71751.0
2020-10-15 10:30:00,54.94,54.94,54.93,54.94,60028.0,47.965,47.965,47.9563,47.965,60028.0
2020-10-15 11:00:00,54.94,54.96,54.93,54.96,99846.0,47.965,47.9825,47.9563,47.9825,99846.0
2020-10-15 11:30:00,54.95,54.96,54.95,54.95,56675.0,47.9737,47.9825,47.9737,47.9737,56675.0
2020-10-15 12:00:00,54.96,54.96,54.94,54.95,50043.0,47.9825,47.9825,47.965,47.9737,50043.0
2020-10-15 12:30:00,54.95,54.95,54.94,54.95,32190.0,47.9737,47.9737,47.965,47.9737,32190.0
2020-10-15 13:00:00,54.95,54.95,54.94,54.95,32635.0,47.9737,47.9737,47.965,47.9737,32635.0
2020-10-15 13:30:00,54.94,54.95,54.94,54.95,95385.0,47.965,47.9737,47.965,47.9737,95385.0
2020-10-15 14:00:00,54.94,54.96,54.94,54.96,112584.0,47.965,47.9825,47.965,47.9825,112584.0
2020-10-15 14:30:00,54.96,54.96,54.95,54.95,80509.0,47.9825,47.9825,47.9737,47.9737,80509.0
2020-10-15 15:00:00,54.95,54.96,54.95,54.95,98858.0,47.9737,47.9825,47.9737,47.9737,98858.0
2020-10-15 15:30:00,54.96,54.96,54.94,54.95,92505.0,47.9825,47.9825,47.965,47.9737,92505.0
2020-10-16 09:30:00,54.94,54.98,54.94,54.98,48718.0,47.965,47.9999,47.965,47.9999,48718.0
2020-10-16 10:00:00,54.98,54.98,54.96,54.97,51287.0,47.9999,47.9999,47.9825,47.9912,51287.0
2020-10-16 10:30:00,54.97,54.97,54.96,54.97,83185.0,47.9912,47.9912,47.9825,47.9912,83185.0
2020-10-16 11:00:00,54.97,54.97,54.95,54.95,107998.0,47.9912,47.9912,47.9737,47.9737,107998.0
2020-10-16 11:30:00,54.96,54.96,54.95,54.95,39450.0,47.9825,47.9825,47.9737,47.9737,39450.0
2020-10-16 12:00:00,54.96,54.96,54.95,54.95,81101.0,47.9825,47.9825,47.9737,47.9737,81101.0
2020-10-16 12:30:00,54.96,54.96,54.95,54.95,398464.0,47.9825,47.9825,47.9737,47.9737,398464.0
2020-10-16 13:00:00,54.95,54.96,54.95,54.96,58735.0,47.9737,47.9825,47.9737,47.9825,58735.0
2020-10-16 13:30:00,54.96,54.96,54.95,54.95,76279.0,47.9825,47.9825,47.9737,47.9737,76279.0
2020-10-16 14:00:00,54.96,54.96,54.95,54.96,429231.0,47.9825,47.9825,47.9737,47.9825,429231.0
2020-10-16 14:30:00,54.96,54.96,54.95,54.95,81180.0,47.9825,47.9825,47.9737,47.9737,81180.0
2020-10-16 15:00:00,54.95,54.96,54.95,54.96,78893.0,47.9737,47.9825,47.9737,47.9825,78893.0
2020-10-16 15:30:00,54.95,54.96,54.95,54.95,145662.0,47.9737,47.9825,47.9737,47.9737,145662.0
2020-10-19 09:30:00,54.94,54.95,54.94,54.95,127864.0,47.965,47.9737,47.965,47.9737,127864.0
2020-10-19 10:00:00,54.94,54.95,54.92,54.94,139711.0,47.965,47.9737,47.9475,47.965,139711.0
2020-10-19 10:30:00,54.94,54.94,54.92,54.93,83135.0,47.965,47.965,47.9475,47.9563,83135.0
2020-10-19 11:00:00,54.94,54.94,54.92,54.93,82114.0,47.965,47.965,47.9475,47.9563,82114.0
2020-10-19 11:30:00,54.93,54.94,54.92,54.94,51861.0,47.9563,47.965,47.9475,47.965,51861.0
2020-10-19 12:00:00,54.94,54.94,54.93,54.94,215228.0,47.965,47.965,47.9563,47.965,215228.0
2020-10-19 12:30:00,54.94,54.94,54.93,54.94,46211.0,47.965,47.965,47.9563,47.965,46211.0
2020-10-19 13:00:00,54.94,54.94,54.93,54.94,41044.0,47.965,47.965,47.9563,47.965,41044.0
2020-10-19 13:30:00,54.93,54.94,54.93,54.93,46476.0,47.9563,47.965,47.9563,47.9563,46476.0
2020-10-19 14:00:00,54.93,54.94,54.93,54.94,82333.0,47.9563,47.965,47.9563,47.965,82333.0
2020-10-19 14:30:00,54.94,54.94,54.93,54.93,127667.0,47.965,47.965,47.9563,47.9563,127667.0
2020-10-19 15:00:00,54.94,54.94,54.92,54.93,140433.0,47.965,47.965,47.9475,47.9563,140433.0
2020-10-19 15:30:00,54.93,54.93,54.92,54.93,129211.0,47.9563,47.9563,47.9475,47.9563,129211.0
2020-10-20 09:30:00,54.91,54.94,54.9,54.91,128712.0,47.9388,47.965,47.9301,47.9388,128712.0
2020-10-20 10:00:00,54.91,54.92,54.91,54.92,141481.0,47.9388,47.9475,47.9388,47.9475,141481.0
2020-10-20 10:30:00,54.91,54.93,54.91,54.92,45788.0,47.9388,47.9563,47.9388,47.9475,45788.0
2020-10-20 11:00:00,54.92,54.94,54.92,54.94,71087.0,47.9475,47.965,47.9475,47.965,71087.0
2020-10-20 11:30:00,54.93,54.94,54.93,54.94,69851.0,47.9563,47.965,47.9563,47.965,69851.0
2020-10-20 12:00:00,54.93,54.94,54.91,54.94,367287.0,47.9563,47.965,47.9388,47.965,367287.0
2020-10-20 12:30:00,54.94,54.94,54.93,54.94,49321.0,47.965,47.965,47.9563,47.965,49321.0
2020-10-20 13:00:00,54.94,54.94,54.93,54.94,27661.0,47.965,47.965,47.9563,47.965,27661.0
2020-10-20 13:30:00,54.94,54.94,54.93,54.94,69964.0,47.965,47.965,47.9563,47.965,69964.0
2020-10-20 14:00:00,54.93,54.94,54.93,54.94,39966.0,47.9563,47.965,47.9563,47.965,39966.0
2020-10-20 14:30:00,54.94,54.94,54.93,54.94,121210.0,47.965,47.965,47.9563,47.965,121210.0
2020-10-20 15:00:00,54.94,54.94,54.93,54.94,150801.0,47.965,47.965,47.9563,47.965,150801.0
2020-10-20 15:30:00,54.94,54.94,54.93,54.94,92513.0,47.965,47.965,47.9563,47.965,92513.0
2020-10-21 09:30:00,54.93,54.95,54.91,54.93,107344.0,47.9563,47.9737,47.9388,47.9563,107344.0
2020-10-21 10:00:00,54.93,54.94,54.93,54.94,158917.0,47.9563,47.965,47.9563,47.965,158917.0
2020-10-21 10:30:00,54.94,54.94,54.93,54.94,46154.0,47.965,47.965,47.9563,47.965,46154.0
2020-10-21 11:00:00,54.94,54.94,54.93,54.93,110549.0,47.965,47.965,47.9563,47.9563,110549.0
2020-10-21 11:30:00,54.94,54.94,54.93,54.94,25144.0,47.965,47.965,47.9563,47.965,25144.0
2020-10-21 12:00:00,54.93,54.94,54.92,54.92,67347.0,47.9563,47.965,47.9475,47.9475,67347.0
2020-10-21 12:30:00,54.92,54.93,54.92,54.92,86179.0,47.9475,47.9563,47.9475,47.9475,86179.0
2020-10-21 13:00:00,54.93,54.93,54.92,54.92,520927.0,47.9563,47.9563,47.9475,47.9475,520927.0
2020-10-21 13:30:00,54.92,54.93,54.91,54.93,246784.0,47.9475,47.9563,47.9388,47.9563,246784.0
2020-10-21 14:00:00,54.93,54.93,54.92,54.93,134242.0,47.9563,47.9563,47.9475,47.9563,134242.0
2020-10-21 14:30:00,54.92,54.93,54.92,54.93,255268.0,47.9475,47.9563,47.9475,47.9563,255268.0
2020-10-21 15:00:00,54.92,54.93,54.92,54.93,84678.0,47.9475,47.9563,47.9475,47.9563,84678.0
2020-10-21 15:30:00,54.93,54.94,54.92,54.94,104277.0,47.9563,47.965,47.9475,47.965,104277.0
2020-10-22 09:30:00,54.94,54.95,54.93,54.94,74409.0,47.965,47.9737,47.9563,47.965,74409.0
2020-10-22 10:00:00,54.93,54.94,54.92,54.93,72216.0,47.9563,47.965,47.9475,47.9563,72216.0
2020-10-22 10:30:00,54.92,54.93,54.92,54.93,98457.0,47.9475,47.9563,47.9475,47.9563,98457.0
2020-10-22 11:00:00,54.93,54.93,54.91,54.92,103587.0,47.9563,47.9563,47.9388,47.9475,103587.0
2020-10-22 11:30:00,54.91,54.92,54.91,54.91,90365.0,47.9388,47.9475,47.9388,47.9388,90365.0
2020-10-22 12:00:00,54.92,54.93,54.91,54.92,90573.0,47.9475,47.9563,47.9388,47.9475,90573.0
2020-10-22 12:30:00,54.93,54.93,54.92,54.93,107643.0,47.9563,47.9563,47.9475,47.9563,107643.0
2020-10-22 13:00:00,54.93,54.94,54.92,54.94,92925.0,47.9563,47.965,47.9475,47.965,92925.0
2020-10-22 13:30:00,54.94,54.94,54.93,54.94,94021.0,47.965,47.965,47.9563,47.965,94021.0
2020-10-22 14:00:00,54.94,54.94,54.93,54.94,101777.0,47.965,47.965,47.9563,47.965,101777.0
2020-10-22 14:30:00,54.94,54.94,54.93,54.94,83566.0,47.965,47.965,47.9563,47.965,83566.0
2020-10-22 15:00:00,54.94,54.94,54.93,54.94,137790.0,47.965,47.965,47.9563,47.965,137790.0
2020-10-22 15:30:00,54.94,54.94,54.92,54.93,134406.0,47.965,47.965,47.9475,47.9563,134406.0
2020-10-23 09:30:00,54.93,54.95,54.92,54.94,54665.0,47.9563,47.9737,47.9475,47.965,54665.0
2020-10-23 10:00:00,54.94,54.95,54.93,54.94,79713.0,47.965,47.9737,47.9563,47.965,79713.0
2020-10-23 10:30:00,54.95,54.95,54.94,54.95,44960.0,47.9737,47.9737,47.965,47.9737,44960.0
2020-10-23 11:00:00,54.95,54.95,54.94,54.94,74795.0,47.9737,47.9737,47.965,47.965,74795.0
2020-10-23 11:30:00,54.95,54.95,54.94,54.95,33459.0,47.9737,47.9737,47.965,47.9737,33459.0
2020-10-23 12:00:00,54.95,54.95,54.94,54.95,31926.0,47.9737,47.9737,47.965,47.9737,31926.0
2020-10-23 12:30:00,54.95,54.95,54.94,54.95,84431.0,47.9737,47.9737,47.965,47.9737,84431.0
2020-10-23 13:00:00,54.95,54.95,54.94,54.95,51599.0,47.9737,47.9737,47.965,47.9737,51599.0
2020-10-23 13:30:00,54.95,54.95,54.94,54.95,55142.0,47.9737,47.9737,47.965,47.9737,55142.0
2020-10-23 14:00:00,54.94,54.95,54.94,54.94,73946.0,47.965,47.9737,47.965,47.965,73946.0
2020-10-23 14:30:00,54.94,54.95,54.94,54.95,96330.0,47.965,47.9737,47.965,47.9737,96330.0
2020-10-23 15:00:00,54.95,54.95,54.94,54.95,110615.0,47.9737,47.9737,47.965,47.9737,110615.0
2020-10-23 15:30:00,54.94,54.95,54.93,54.93,158561.0,47.965,47.9737,47.9563,47.9563,158561.0
2020-10-26 09:30:00,54.93,54.96,54.93,54.93,280134.0,47.9563,47.9825,47.9563,47.9563,280134.0
2020-10-26 10:00:00,54.94,54.95,54.93,54.95,33803.0,47.965,47.9737,47.9563,47.9737,33803.0
2020-10-26 10:30:00,54.94,54.95,54.94,54.95,81965.0,47.965,47.9737,47.965,47.9737,81965.0
2020-10-26 11:00:00,54.95,54.95,54.94,54.95,99120.0,47.9737,47.9737,47.965,47.9737,99120.0
2020-10-26 11:30:00,54.95,54.95,54.94,54.94,82155.0,47.9737,47.9737,47.965,47.965,82155.0
2020-10-26 12:00:00,54.94,54.95,54.94,54.95,168233.0,47.965,47.9737,47.965,47.9737,168233.0
2020-10-26 12:30:00,54.95,54.95,54.94,54.95,76784.0,47.9737,47.9737,47.965,47.9737,76784.0
2020-10-26 13:00:00,54.94,54.95,54.94,54.95,57769.0,47.965,47.9737,47.965,47.9737,57769.0
2020-10-26 13:30:00,54.95,54.97,54.94,54.97,135725.0,47.9737,47.9912,47.965,47.9912,135725.0
2020-10-26 14:00:00,54.97,54.97,54.96,54.97,61106.0,47.9912,47.9912,47.9825,47.9912,61106.0
2020-10-26 14:30:00,54.97,54.97,54.96,54.96,120598.0,47.9912,47.9912,47.9825,47.9825,120598.0
2020-10-26 15:00:00,54.96,54.97,54.95,54.96,101986.0,47.9825,47.9912,47.9737,47.9825,101986.0
2020-10-26 15:30:00,54.96,54.96,54.95,54.96,61243.0,47.9825,47.9825,47.9737,47.9825,61243.0
2020-10-27 09:30:00,54.97,54.98,54.95,54.96,90593.0,47.9912,47.9999,47.9737,47.9825,90593.0
2020-10-27 10:00:00,54.96,54.97,54.96,54.97,85713.0,47.9825,47.9912,47.9825,47.9912,85713.0
2020-10-27 10:30:00,54.96,54.97,54.96,54.97,57059.0,47.9825,47.9912,47.9825,47.9912,57059.0
2020-10-27 11:00:00,54.97,54.98,54.96,54.98,42453.0,47.9912,47.9999,47.9825,47.9999,42453.0
2020-10-27 11:30:00,54.98,54.98,54.97,54.98,15807.0,47.9999,47.9999,47.9912,47.9999,15807.0
2020-10-27 12:00:00,54.98,54.98,54.97,54.98,48000.0,47.9999,47.9999,47.9912,47.9999,48000.0
2020-10-27 12:30:00,54.98,54.98,54.97,54.98,49541.0,47.9999,47.9999,47.9912,47.9999,49541.0
2020-10-27 13:00:00,54.98,54.98,54.97,54.98,54065.0,47.9999,47.9999,47.9912,47.9999,54065.0
2020-10-27 13:30:00,54.98,54.99,54.97,54.98,47349.0,47.9999,48.0086,47.9912,47.9999,47349.0
2020-10-27 14:00:00,54.98,54.99,54.98,54.98,45136.0,47.9999,48.0086,47.9999,47.9999,45136.0
2020-10-27 14:30:00,54.99,54.99,54.98,54.98,64193.0,48.0086,48.0086,47.9999,47.9999,64193.0
2020-10-27 15:00:00,54.98,54.99,54.98,54.98,172799.0,47.9999,48.0086,47.9999,47.9999,172799.0
2020-10-27 15:30:00,54.98,54.99,54.98,54.98,97431.0,47.9999,48.0086,47.9999,47.9999,97431.0
2020-10-28 09:30:00,54.96,54.98,54.95,54.96,153442.0,47.9825,47.9999,47.9737,47.9825,153442.0
2020-10-28 10:00:00,54.96,54.96,54.95,54.96,115058.0,47.9825,47.9825,47.9737,47.9825,115058.0
2020-10-28 10:30:00,54.96,54.96,54.95,54.96,147934.0,47.9825,47.9825,47.9737,47.9825,147934.0
2020-10-28 11:00:00,54.96,54.96,54.95,54.96,160023.0,47.9825,47.9825,47.9737,47.9825,160023.0
2020-10-28 11:30:00,54.95,54.96,54.95,54.96,31321.0,47.9737,47.9825,47.9737,47.9825,31321.0
2020-10-28 12:00:00,54.96,54.96,54.95,54.95,159113.0,47.9825,47.9825,47.9737,47.9737,159113.0
2020-10-28 12:30:00,54.96,54.96,54.95,54.96,106232.0,47.9825,47.9825,47.9737,47.9825,106232.0
2020-10-28 13:00:00,54.96,54.97,54.95,54.97,118119.0,47.9825,47.9912,47.9737,47.9912,118119.0
2020-10-28 13:30:00,54.97,54.97,54.96,54.96,44897.0,47.9912,47.9912,47.9825,47.9825,44897.0
2020-10-28 14:00:00,54.96,54.97,54.96,54.97,75342.0,47.9825,47.9912,47.9825,47.9912,75342.0
2020-10-28 14:30:00,54.97,54.97,54.96,54.96,101568.0,47.9912,47.9912,47.9825,47.9825,101568.0
2020-10-28 15:00:00,54.97,54.97,54.96,54.97,93903.0,47.9912,47.9912,47.9825,47.9912,93903.0
2020-10-28 15:30:00,54.96,54.97,54.92,54.93,483835.0,47.9825,47.9912,47.9475,47.9563,483835.0
2020-10-29 09:30:00,54.9,54.93,54.9,54.91,107419.0,47.9301,47.9563,47.9301,47.9388,107419.0
2020-10-29 10:00:00,54.91,54.92,54.91,54.91,43798.0,47.9388,47.9475,47.9388,47.9388,43798.0
2020-10-29 10:30:00,54.92,54.92,54.9,54.91,145352.0,47.9475,47.9475,47.9301,47.9388,145352.0
2020-10-29 11:00:00,54.92,54.92,54.91,54.91,66357.0,47.9475,47.9475,47.9388,47.9388,66357.0
2020-10-29 11:30:00,54.91,54.92,54.9,54.9,61021.0,47.9388,47.9475,47.9301,47.9301,61021.0
2020-10-29 12:00:00,54.9,54.91,54.9,54.9,42729.0,47.9301,47.9388,47.9301,47.9301,42729.0
2020-10-29 12:30:00,54.91,54.91,54.9,54.91,44865.0,47.9388,47.9388,47.9301,47.9388,44865.0
2020-10-29 13:00:00,54.91,54.91,54.89,54.89,85001.0,47.9388,47.9388,47.9213,47.9213,85001.0
2020-10-29 13:30:00,54.89,54.9,54.89,54.9,104053.0,47.9213,47.9301,47.9213,47.9301,104053.0
2020-10-29 14:00:00,54.9,54.92,54.89,54.92,222208.0,47.9301,47.9475,47.9213,47.9475,222208.0
2020-10-29 14:30:00,54.92,54.92,54.91,54.91,64980.0,47.9475,47.9475,47.9388,47.9388,64980.0
2020-10-29 15:00:00,54.91,54.92,54.91,54.92,112436.0,47.9388,47.9475,47.9388,47.9475,112436.0
2020-10-29 15:30:00,54.91,54.92,54.91,54.92,54121.0,47.9388,47.9475,47.9388,47.9475,54121.0
2020-10-30 09:30:00,54.91,54.92,54.89,54.9,46796.0,47.9388,47.9475,47.9213,47.9301,46796.0
2020-10-30 10:00:00,54.9,54.91,54.89,54.91,18438.0,47.9301,47.9388,47.9213,47.9388,18438.0
2020-10-30 10:30:00,54.91,54.91,54.89,54.9,37476.0,47.9388,47.9388,47.9213,47.9301,37476.0
2020-10-30 11:00:00,54.9,54.9,54.89,54.89,58816.0,47.9301,47.9301,47.9213,47.9213,58816.0
2020-10-30 11:30:00,54.9,54.9,54.88,54.9,50340.0,47.9301,47.9301,47.9126,47.9301,50340.0
2020-10-30 12:00:00,54.9,54.9,54.88,54.89,55542.0,47.9301,47.9301,47.9126,47.9213,55542.0
2020-10-30 12:30:00,54.89,54.89,54.88,54.88,31373.0,47.9213,47.9213,47.9126,47.9126,31373.0
2020-10-30 13:00:00,54.88,54.89,54.88,54.89,38281.0,47.9126,47.9213,47.9126,47.9213,38281.0
2020-10-30 13:30:00,54.89,54.89,54.87,54.87,66579.0,47.9213,47.9213,47.9039,47.9039,66579.0
2020-10-30 14:00:00,54.88,54.9,54.87,54.89,80570.0,47.9126,47.9301,47.9039,47.9213,80570.0
2020-10-30 14:30:00,54.89,54.89,54.87,54.88,95994.0,47.9213,47.9213,47.9039,47.9126,95994.0
2020-10-30 15:00:00,54.88,54.88,54.87,54.87,127063.0,47.9126,47.9126,47.9039,47.9039,127063.0
2020-10-30 15:30:00,54.88,54.89,54.87,54.89,519723.0,47.9126,47.9213,47.9039,47.9213,519723.0
2020-11-02 09:30:00,54.81,54.82,54.78,54.8,58400.0,47.9453,47.954,47.919,47.9365,58400.0
2020-11-02 10:00:00,54.81,54.81,54.78,54.78,73886.0,47.9453,47.9453,47.919,47.919,73886.0
2020-11-02 10:30:00,54.78,54.79,54.78,54.79,124186.0,47.919,47.9278,47.919,47.9278,124186.0
2020-11-02 11:00:00,54.79,54.79,54.77,54.78,63013.0,47.9278,47.9278,47.9103,47.919,63013.0
2020-11-02 11:30:00,54.77,54.78,54.77,54.78,59369.0,47.9103,47.919,47.9103,47.919,59369.0
2020-11-02 12:00:00,54.77,54.79,54.77,54.79,117407.0,47.9103,47.9278,47.9103,47.9278,117407.0
2020-11-02 12:30:00,54.78,54.79,54.78,54.79,42339.0,47.919,47.9278,47.919,47.9278,42339.0
2020-11-02 13:00:00,54.79,54.79,54.78,54.78,80606.0,47.9278,47.9278,47.919,47.919,80606.0
2020-11-02 13:30:00,54.78,54.79,54.77,54.77,45373.0,47.919,47.9278,47.9103,47.9103,45373.0
2020-11-02 14:00:00,54.77,54.78,54.77,54.78,86422.0,47.9103,47.919,47.9103,47.919,86422.0
2020-11-02 14:30:00,54.78,54.78,54.77,54.78,171858.0,47.919,47.919,47.9103,47.919,171858.0
2020-11-02 15:00:00,54.78,54.78,54.77,54.78,64376.0,47.919,47.919,47.9103,47.919,64376.0
2020-11-02 15:30:00,54.78,54.79,54.77,54.78,131064.0,47.919,47.9278,47.9103,47.919,131064.0
2020-11-03 09:30:00,54.8,54.8,54.78,54.79,236820.0,47.9365,47.9365,47.919,47.9278,236820.0
2020-11-03 10:00:00,54.79,54.8,54.79,54.8,76471.0,47.9278,47.9365,47.9278,47.9365,76471.0
2020-11-03 10:30:00,54.8,54.8,54.79,54.8,97841.0,47.9365,47.9365,47.9278,47.9365,97841.0
2020-11-03 11:00:00,54.79,54.79,54.78,54.79,47508.0,47.9278,47.9278,47.919,47.9278,47508.0
2020-11-03 11:30:00,54.79,54.79,54.78,54.79,26629.0,47.9278,47.9278,47.919,47.9278,26629.0
2020-11-03 12:00:00,54.79,54.79,54.78,54.79,94850.0,47.9278,47.9278,47.919,47.9278,94850.0
2020-11-03 12:30:00,54.79,54.79,54.78,54.78,46535.0,47.9278,47.9278,47.919,47.919,46535.0
2020-11-03 13:00:00,54.79,54.79,54.78,54.79,49657.0,47.9278,47.9278,47.919,47.9278,49657.0
2020-11-03 13:30:00,54.79,54.79,54.78,54.79,81476.0,47.9278,47.9278,47.919,47.9278,81476.0
2020-11-03 14:00:00,54.79,54.79,54.78,54.79,109434.0,47.9278,47.9278,47.919,47.9278,109434.0
2020-11-03 14:30:00,54.79,54.79,54.78,54.78,89360.0,47.9278,47.9278,47.919,47.919,89360.0
2020-11-03 15:00:00,54.79,54.79,54.78,54.78,81566.0,47.9278,47.9278,47.919,47.919,81566.0
2020-11-03 15:30:00,54.78,54.79,54.78,54.79,156168.0,47.919,47.9278,47.919,47.9278,156168.0
2020-11-04 09:30:00,54.88,54.9,54.85,54.88,81393.0,48.0065,48.024,47.9802,48.0065,81393.0
2020-11-04 10:00:00,54.88,54.91,54.87,54.9,103028.0,48.0065,48.0327,47.9977,48.024,103028.0
2020-11-04 10:30:00,54.91,54.92,54.9,54.91,93514.0,48.0327,48.0415,48.024,48.0327,93514.0
2020-11-04 11:00:00,54.91,54.92,54.9,54.91,72319.0,48.0327,48.0415,48.024,48.0327,72319.0
2020-11-04 11:30:00,54.91,54.93,54.91,54.92,98256.0,48.0327,48.0502,48.0327,48.0415,98256.0
2020-11-04 12:00:00,54.92,54.93,54.91,54.92,40388.0,48.0415,48.0502,48.0327,48.0415,40388.0
2020-11-04 12:30:00,54.91,54.92,54.91,54.91,16580.0,48.0327,48.0415,48.0327,48.0327,16580.0
2020-11-04 13:00:00,54.91,54.92,54.91,54.92,22435.0,48.0327,48.0415,48.0327,48.0415,22435.0
2020-11-04 13:30:00,54.91,54.92,54.91,54.91,62122.0,48.0327,48.0415,48.0327,48.0327,62122.0
2020-11-04 14:00:00,54.91,54.92,54.91,54.91,54561.0,48.0327,48.0415,48.0327,48.0327,54561.0
2020-11-04 14:30:00,54.91,54.92,54.91,54.92,57647.0,48.0327,48.0415,48.0327,48.0415,57647.0
2020-11-04 15:00:00,54.91,54.92,54.91,54.92,104717.0,48.0327,48.0415,48.0327,48.0415,104717.0
2020-11-04 15:30:00,54.92,54.92,54.91,54.91,105108.0,48.0415,48.0415,48.0327,48.0327,105108.0
2020-11-05 09:30:00,54.91,54.94,54.91,54.92,137036.0,48.0327,48.059,48.0327,48.0415,137036.0
2020-11-05 10:00:00,54.93,54.95,54.91,54.94,150188.0,48.0502,48.0677,48.0327,48.059,150188.0
2020-11-05 10:30:00,54.94,54.96,54.93,54.95,48964.0,48.059,48.0765,48.0502,48.0677,48964.0
2020-11-05 11:00:00,54.94,54.95,54.92,54.93,94636.0,48.059,48.0677,48.0415,48.0502,94636.0
2020-11-05 11:30:00,54.93,54.93,54.92,54.93,37188.0,48.0502,48.0502,48.0415,48.0502,37188.0
2020-11-05 12:00:00,54.93,54.93,54.9,54.91,148346.0,48.0502,48.0502,48.024,48.0327,148346.0
2020-11-05 12:30:00,54.91,54.92,54.9,54.91,61692.0,48.0327,48.0415,48.024,48.0327,61692.0
2020-11-05 13:00:00,54.91,54.92,54.91,54.92,42070.0,48.0327,48.0415,48.0327,48.0415,42070.0
2020-11-05 13:30:00,54.92,54.93,54.91,54.91,222183.0,48.0415,48.0502,48.0327,48.0327,222183.0
2020-11-05 14:00:00,54.91,54.92,54.91,54.91,179301.0,48.0327,48.0415,48.0327,48.0327,179301.0
2020-11-05 14:30:00,54.91,54.93,54.91,54.92,60310.0,48.0327,48.0502,48.0327,48.0415,60310.0
2020-11-05 15:00:00,54.92,54.93,54.92,54.93,180223.0,48.0415,48.0502,48.0415,48.0502,180223.0
2020-11-05 15:30:00,54.93,54.93,54.92,54.92,88699.0,48.0502,48.0502,48.0415,48.0415,88699.0
2020-11-06 09:30:00,54.92,54.92,54.89,54.91,106464.0,48.0415,48.0415,48.0152,48.0327,106464.0
2020-11-06 10:00:00,54.91,54.91,54.9,54.91,80950.0,48.0327,48.0327,48.024,48.0327,80950.0
2020-11-06 10:30:00,54.91,54.92,54.9,54.91,175925.0,48.0327,48.0415,48.024,48.0327,175925.0
2020-11-06 11:00:00,54.91,54.92,54.91,54.92,107283.0,48.0327,48.0415,48.0327,48.0415,107283.0
2020-11-06 11:30:00,54.92,54.92,54.91,54.92,90431.0,48.0415,48.0415,48.0327,48.0415,90431.0
2020-11-06 12:00:00,54.92,54.92,54.91,54.91,89201.0,48.0415,48.0415,48.0327,48.0327,89201.0
2020-11-06 12:30:00,54.91,54.92,54.91,54.91,77696.0,48.0327,48.0415,48.0327,48.0327,77696.0
2020-11-06 13:00:00,54.92,54.93,54.91,54.93,61239.0,48.0415,48.0502,48.0327,48.0502,61239.0
2020-11-06 13:30:00,54.93,54.93,54.92,54.93,120759.0,48.0502,48.0502,48.0415,48.0502,120759.0
2020-11-06 14:00:00,54.93,54.93,54.92,54.93,309052.0,48.0502,48.0502,48.0415,48.0502,309052.0
2020-11-06 14:30:00,54.93,54.94,54.92,54.94,102299.0,48.0502,48.059,48.0415,48.059,102299.0
2020-11-06 15:00:00,54.94,54.94,54.93,54.94,139902.0,48.059,48.059,48.0502,48.059,139902.0
2020-11-06 15:30:00,54.93,54.94,54.92,54.93,204152.0,48.0502,48.059,48.0415,48.0502,204152.0
2020-11-09 09:30:00,54.95,55.0,54.91,54.91,219075.0,48.0677,48.1115,48.0327,48.0327,219075.0
2020-11-09 10:00:00,54.91,54.92,54.87,54.88,125916.0,48.0327,48.0415,47.9977,48.0065,125916.0
2020-11-09 10:30:00,54.88,54.9,54.87,54.9,94619.0,48.0065,48.024,47.9977,48.024,94619.0
2020-11-09 11:00:00,54.9,54.9,54.89,54.9,115941.0,48.024,48.024,48.0152,48.024,115941.0
2020-11-09 11:30:00,54.9,54.9,54.89,54.9,94280.0,48.024,48.024,48.0152,48.024,94280.0
2020-11-09 12:00:00,54.9,54.91,54.89,54.91,125770.0,48.024,48.0327,48.0152,48.0327,125770.0
2020-11-09 12:30:00,54.91,54.91,54.9,54.91,75295.0,48.0327,48.0327,48.024,48.0327,75295.0
2020-11-09 13:00:00,54.91,54.91,54.89,54.9,156009.0,48.0327,48.0327,48.0152,48.024,156009.0
2020-11-09 13:30:00,54.9,54.9,54.89,54.9,105190.0,48.024,48.024,48.0152,48.024,105190.0
2020-11-09 14:00:00,54.9,54.91,54.89,54.91,159296.0,48.024,48.0327,48.0152,48.0327,159296.0
2020-11-09 14:30:00,54.91,54.91,54.9,54.91,144953.0,48.0327,48.0327,48.024,48.0327,144953.0
2020-11-09 15:00:00,54.91,54.91,54.9,54.91,154446.0,48.0327,48.0327,48.024,48.0327,154446.0
2020-11-09 15:30:00,54.9,54.91,54.88,54.88,235591.0,48.024,48.0327,48.0065,48.0065,235591.0
2020-11-10 09:30:00,54.81,54.88,54.8,54.86,96802.0,47.9453,48.0065,47.9365,47.989,96802.0
2020-11-10 10:00:00,54.86,54.88,54.85,54.87,41285.0,47.989,48.0065,47.9802,47.9977,41285.0
2020-11-10 10:30:00,54.88,54.88,54.87,54.88,76982.0,48.0065,48.0065,47.9977,48.0065,76982.0
2020-11-10 11:00:00,54.88,54.88,54.87,54.88,53015.0,48.0065,48.0065,47.9977,48.0065,53015.0
2020-11-10 11:30:00,54.88,54.88,54.86,54.88,86247.0,48.0065,48.0065,47.989,48.0065,86247.0
2020-11-10 12:00:00,54.88,54.89,54.87,54.89,42413.0,48.0065,48.0152,47.9977,48.0152,42413.0
2020-11-10 12:30:00,54.88,54.89,54.88,54.89,30737.0,48.0065,48.0152,48.0065,48.0152,30737.0
2020-11-10 13:00:00,54.89,54.89,54.86,54.87,49831.0,48.0152,48.0152,47.989,47.9977,49831.0
2020-11-10 13:30:00,54.86,54.88,54.86,54.88,85725.0,47.989,48.0065,47.989,48.0065,85725.0
2020-11-10 14:00:00,54.87,54.88,54.87,54.88,80312.0,47.9977,48.0065,47.9977,48.0065,80312.0
2020-11-10 14:30:00,54.88,54.88,54.87,54.88,61774.0,48.0065,48.0065,47.9977,48.0065,61774.0
2020-11-10 15:00:00,54.88,54.88,54.87,54.88,108806.0,48.0065,48.0065,47.9977,48.0065,108806.0
2020-11-10 15:30:00,54.87,54.88,54.85,54.86,112602.0,47.9977,48.0065,47.9802,47.989,112602.0
2020-11-11 09:30:00,54.85,54.86,54.83,54.84,89681.0,47.9802,47.989,47.9627,47.9715,89681.0
2020-11-11 10:00:00,54.83,54.85,54.83,54.85,87024.0,47.9627,47.9802,47.9627,47.9802,87024.0
2020-11-11 10:30:00,54.85,54.85,54.84,54.85,26833.0,47.9802,47.9802,47.9715,47.9802,26833.0
2020-11-11 11:00:00,54.85,54.85,54.84,54.84,43524.0,47.9802,47.9802,47.9715,47.9715,43524.0
2020-11-11 11:30:00,54.85,54.85,54.84,54.85,39870.0,47.9802,47.9802,47.9715,47.9802,39870.0
2020-11-11 12:00:00,54.85,54.85,54.84,54.84,56566.0,47.9802,47.9802,47.9715,47.9715,56566.0
2020-11-11 12:30:00,54.85,54.85,54.84,54.85,113144.0,47.9802,47.9802,47.9715,47.9802,113144.0
2020-11-11 13:00:00,54.85,54.85,54.84,54.85,55652.0,47.9802,47.9802,47.9715,47.9802,55652.0
2020-11-11 13:30:00,54.84,54.85,54.84,54.85,74032.0,47.9715,47.9802,47.9715,47.9802,74032.0
2020-11-11 14:00:00,54.85,54.85,54.84,54.85,58035.0,47.9802,47.9802,47.9715,47.9802,58035.0
2020-11-11 14:30:00,54.85,54.86,54.84,54.86,70555.0,47.9802,47.989,47.9715,47.989,70555.0
2020-11-11 15:00:00,54.86,54.87,54.85,54.85,85221.0,47.989,47.9977,47.9802,47.9802,85221.0
2020-11-11 15:30:00,54.86,54.87,54.85,54.86,145966.0,47.989,47.9977,47.9802,47.989,145966.0
2020-11-12 09:30:00,54.87,54.89,54.86,54.89,120032.0,47.9977,48.0152,47.989,48.0152,120032.0
2020-11-12 10:00:00,54.88,54.91,54.87,54.91,360166.0,48.0065,48.0327,47.9977,48.0327,360166.0
2020-11-12 10:30:00,54.91,54.91,54.9,54.91,81452.0,48.0327,48.0327,48.024,48.0327,81452.0
2020-11-12 11:00:00,54.91,54.91,54.9,54.91,131932.0,48.0327,48.0327,48.024,48.0327,131932.0
2020-11-12 11:30:00,54.91,54.92,54.9,54.92,109239.0,48.0327,48.0415,48.024,48.0415,109239.0
2020-11-12 12:00:00,54.91,54.92,54.91,54.91,69845.0,48.0327,48.0415,48.0327,48.0327,69845.0
2020-11-12 12:30:00,54.92,54.92,54.91,54.91,245462.0,48.0415,48.0415,48.0327,48.0327,245462.0
2020-11-12 13:00:00,54.91,54.92,54.91,54.91,35617.0,48.0327,48.0415,48.0327,48.0327,35617.0
2020-11-12 13:30:00,54.91,54.92,54.9,54.91,129325.0,48.0327,48.0415,48.024,48.0327,129325.0
2020-11-12 14:00:00,54.91,54.91,54.9,54.91,50450.0,48.0327,48.0327,48.024,48.0327,50450.0
2020-11-12 14:30:00,54.91,54.92,54.9,54.92,304047.0,48.0327,48.0415,48.024,48.0415,304047.0
2020-11-12 15:00:00,54.92,54.92,54.89,54.89,190480.0,48.0415,48.0415,48.0152,48.0152,190480.0
2020-11-12 15:30:00,54.9,54.91,54.89,54.89,224034.0,48.024,48.0327,48.0152,48.0152,224034.0
2020-11-13 09:30:00,54.9,54.93,54.9,54.92,57334.0,48.024,48.0502,48.024,48.0415,57334.0
2020-11-13 10:00:00,54.93,54.96,54.92,54.96,293781.0,48.0502,48.0765,48.0415,48.0765,293781.0
2020-11-13 10:30:00,54.96,54.96,54.94,54.95,108152.0,48.0765,48.0765,48.059,48.0677,108152.0
2020-11-13 11:00:00,54.95,54.95,54.94,54.95,259698.0,48.0677,48.0677,48.059,48.0677,259698.0
2020-11-13 11:30:00,54.94,54.95,54.94,54.95,33531.0,48.059,48.0677,48.059,48.0677,33531.0
2020-11-13 12:00:00,54.95,54.95,54.94,54.95,43064.0,48.0677,48.0677,48.059,48.0677,43064.0
2020-11-13 12:30:00,54.94,54.95,54.94,54.95,39478.0,48.059,48.0677,48.059,48.0677,39478.0
2020-11-13 13:00:00,54.95,54.95,54.93,54.93,52890.0,48.0677,48.0677,48.0502,48.0502,52890.0
2020-11-13 13:30:00,54.93,54.94,54.93,54.94,141866.0,48.0502,48.059,48.0502,48.059,141866.0
2020-11-13 14:00:00,54.94,54.94,54.93,54.94,752972.0,48.059,48.059,48.0502,48.059,752972.0
2020-11-13 14:30:00,54.94,54.94,54.92,54.93,123178.0,48.059,48.059,48.0415,48.0502,123178.0
2020-11-13 15:00:00,54.93,54.93,54.92,54.92,79211.0,48.0502,48.0502,48.0415,48.0415,79211.0
2020-11-13 15:30:00,54.93,54.93,54.92,54.93,137810.0,48.0502,48.0502,48.0415,48.0502,137810.0
2020-11-16 09:30:00,54.9,54.94,54.89,54.93,86265.0,48.024,48.059,48.0152,48.0502,86265.0
2020-11-16 10:00:00,54.92,54.94,54.92,54.94,59991.0,48.0415,48.059,48.0415,48.059,59991.0
2020-11-16 10:30:00,54.93,54.95,54.93,54.95,110714.0,48.0502,48.0677,48.0502,48.0677,110714.0
2020-11-16 11:00:00,54.94,54.95,54.94,54.95,81879.0,48.059,48.0677,48.059,48.0677,81879.0
2020-11-16 11:30:00,54.95,54.95,54.94,54.94,71301.0,48.0677,48.0677,48.059,48.059,71301.0
2020-11-16 12:00:00,54.94,54.94,54.93,54.94,98157.0,48.059,48.059,48.0502,48.059,98157.0
2020-11-16 12:30:00,54.93,54.94,54.93,54.93,53440.0,48.0502,48.059,48.0502,48.0502,53440.0
2020-11-16 13:00:00,54.94,54.94,54.93,54.94,50930.0,48.059,48.059,48.0502,48.059,50930.0
2020-11-16 13:30:00,54.94,54.94,54.92,54.93,129233.0,48.059,48.059,48.0415,48.0502,129233.0
2020-11-16 14:00:00,54.94,54.94,54.93,54.94,52858.0,48.059,48.059,48.0502,48.059,52858.0
2020-11-16 14:30:00,54.93,54.94,54.93,54.93,88709.0,48.0502,48.059,48.0502,48.0502,88709.0
2020-11-16 15:00:00,54.94,54.94,54.93,54.94,102000.0,48.059,48.059,48.0502,48.059,102000.0
2020-11-16 15:30:00,54.94,54.94,54.93,54.94,241996.0,48.059,48.059,48.0502,48.059,241996.0
2020-11-17 09:30:00,54.94,55.0,54.93,54.96,46737.0,48.059,48.1115,48.0502,48.0765,46737.0
2020-11-17 10:00:00,54.96,54.98,54.96,54.97,64483.0,48.0765,48.094,48.0765,48.0852,64483.0
2020-11-17 10:30:00,54.97,54.97,54.96,54.97,26467.0,48.0852,48.0852,48.0765,48.0852,26467.0
2020-11-17 11:00:00,54.96,54.97,54.96,54.97,106162.0,48.0765,48.0852,48.0765,48.0852,106162.0
2020-11-17 11:30:00,54.96,54.97,54.96,54.97,67824.0,48.0765,48.0852,48.0765,48.0852,67824.0
2020-11-17 12:00:00,54.97,54.97,54.95,54.95,125469.0,48.0852,48.0852,48.0677,48.0677,125469.0
2020-11-17 12:30:00,54.96,54.96,54.95,54.96,64162.0,48.0765,48.0765,48.0677,48.0765,64162.0
2020-11-17 13:00:00,54.95,54.97,54.95,54.96,42693.0,48.0677,48.0852,48.0677,48.0765,42693.0
2020-11-17 13:30:00,54.96,54.97,54.96,54.96,52317.0,48.0765,48.0852,48.0765,48.0765,52317.0
2020-11-17 14:00:00,54.96,54.97,54.96,54.97,130677.0,48.0765,48.0852,48.0765,48.0852,130677.0
2020-11-17 14:30:00,54.96,54.97,54.96,54.97,72500.0,48.0765,48.0852,48.0765,48.0852,72500.0
2020-11-17 15:00:00,54.97,54.97,54.96,54.97,83196.0,48.0852,48.0852,48.0765,48.0852,83196.0
2020-11-17 15:30:00,54.97,54.98,54.96,54.97,229123.0,48.0852,48.094,48.0765,48.0852,229123.0
2020-11-18 09:30:00,54.98,54.99,54.96,54.98,138816.0,48.094,48.1027,48.0765,48.094,138816.0
2020-11-18 10:00:00,54.98,54.98,54.96,54.98,49772.0,48.094,48.094,48.0765,48.094,49772.0
2020-11-18 10:30:00,54.98,54.99,54.97,54.98,65154.0,48.094,48.1027,48.0852,48.094,65154.0
2020-11-18 11:00:00,54.98,54.99,54.98,54.98,95232.0,48.094,48.1027,48.094,48.094,95232.0
2020-11-18 11:30:00,54.98,54.99,54.98,54.98,99254.0,48.094,48.1027,48.094,48.094,99254.0
2020-11-18 12:00:00,54.98,55.0,54.98,55.0,62426.0,48.094,48.1115,48.094,48.1115,62426.0
2020-11-18 12:30:00,55.0,55.0,54.99,54.99,65505.0,48.1115,48.1115,48.1027,48.1027,65505.0
2020-11-18 13:00:00,55.0,55.0,54.98,54.98,99821.0,48.1115,48.1115,48.094,48.094,99821.0
2020-11-18 13:30:00,54.98,54.99,54.98,54.98,121733.0,48.094,48.1027,48.094,48.094,121733.0
2020-11-18 14:00:00,54.98,54.99,54.98,54.98,122018.0,48.094,48.1027,48.094,48.094,122018.0
2020-11-18 14:30:00,54.98,54.99,54.98,54.98,90949.0,48.094,48.1027,48.094,48.094,90949.0
2020-11-18 15:00:00,54.98,54.99,54.98,54.99,143839.0,48.094,48.1027,48.094,48.1027,143839.0
2020-11-18 15:30:00,54.98,54.99,54.97,54.97,138773.0,48.094,48.1027,48.0852,48.0852,138773.0
2020-11-19 09:30:00,54.99,55.0,54.98,54.98,111250.0,48.1027,48.1115,48.094,48.094,111250.0
2020-11-19 10:00:00,54.98,54.99,54.96,54.98,150521.0,48.094,48.1027,48.0765,48.094,150521.0
2020-11-19 10:30:00,54.97,54.98,54.97,54.98,94123.0,48.0852,48.094,48.0852,48.094,94123.0
2020-11-19 11:00:00,54.97,55.0,54.97,55.0,147595.0,48.0852,48.1115,48.0852,48.1115,147595.0
2020-11-19 11:30:00,55.0,55.0,54.99,55.0,199985.0,48.1115,48.1115,48.1027,48.1115,199985.0
2020-11-19 12:00:00,55.0,55.02,55.0,55.01,107823.0,48.1115,48.129,48.1115,48.1202,107823.0
2020-11-19 12:30:00,55.02,55.02,55.01,55.01,50901.0,48.129,48.129,48.1202,48.1202,50901.0
2020-11-19 13:00:00,55.02,55.02,55.0,55.01,335304.0,48.129,48.129,48.1115,48.1202,335304.0
2020-11-19 13:30:00,55.02,55.03,55.01,55.03,69545.0,48.129,48.1377,48.1202,48.1377,69545.0
2020-11-19 14:00:00,55.02,55.03,55.01,55.02,142719.0,48.129,48.1377,48.1202,48.129,142719.0
2020-11-19 14:30:00,55.03,55.04,55.02,55.03,194493.0,48.1377,48.1464,48.129,48.1377,194493.0
2020-11-19 15:00:00,55.02,55.04,55.02,55.03,95122.0,48.129,48.1464,48.129,48.1377,95122.0
2020-11-19 15:30:00,55.03,55.04,55.02,55.03,230541.0,48.1377,48.1464,48.129,48.1377,230541.0
2020-11-20 09:30:00,55.0,55.0,54.99,54.99,217042.0,48.1115,48.1115,48.1027,48.1027,217042.0
2020-11-20 10:00:00,54.99,55.0,54.97,54.97,358195.0,48.1027,48.1115,48.0852,48.0852,358195.0
2020-11-20 10:30:00,54.97,54.99,54.97,54.98,177726.0,48.0852,48.1027,48.0852,48.094,177726.0
2020-11-20 11:00:00,54.99,55.01,54.98,55.01,176066.0,48.1027,48.1202,48.094,48.1202,176066.0
2020-11-20 11:30:00,55.0,55.03,55.0,55.03,205454.0,48.1115,48.1377,48.1115,48.1377,205454.0
2020-11-20 12:00:00,55.02,55.03,55.01,55.02,179195.0,48.129,48.1377,48.1202,48.129,179195.0
2020-11-20 12:30:00,55.02,55.02,55.01,55.02,163946.0,48.129,48.129,48.1202,48.129,163946.0
2020-11-20 13:00:00,55.02,55.02,55.01,55.01,170322.0,48.129,48.129,48.1202,48.1202,170322.0
2020-11-20 13:30:00,55.02,55.03,55.01,55.03,402888.0,48.129,48.1377,48.1202,48.1377,402888.0
2020-11-20 14:00:00,55.03,55.04,55.02,55.04,210255.0,48.1377,48.1464,48.129,48.1464,210255.0
2020-11-20 14:30:00,55.03,55.04,55.02,55.03,215903.0,48.1377,48.1464,48.129,48.1377,215903.0
2020-11-20 15:00:00,55.03,55.03,55.01,55.03,259816.0,48.1377,48.1377,48.1202,48.1377,259816.0
2020-11-20 15:30:00,55.03,55.03,54.99,55.0,333687.0,48.1377,48.1377,48.1027,48.1115,333687.0
2020-11-23 09:30:00,55.0,55.02,54.98,55.01,125799.0,48.1115,48.129,48.094,48.1202,125799.0
2020-11-23 10:00:00,55.01,55.01,55.0,55.01,99747.0,48.1202,48.1202,48.1115,48.1202,99747.0
2020-11-23 10:30:00,55.0,55.01,55.0,55.0,106080.0,48.1115,48.1202,48.1115,48.1115,106080.0
2020-11-23 11:00:00,55.0,55.01,54.99,55.01,119306.0,48.1115,48.1202,48.1027,48.1202,119306.0
2020-11-23 11:30:00,55.01,55.01,55.0,55.01,50300.0,48.1202,48.1202,48.1115,48.1202,50300.0
2020-11-23 12:00:00,55.01,55.02,55.0,55.02,129550.0,48.1202,48.129,48.1115,48.129,129550.0
2020-11-23 12:30:00,55.02,55.02,55.01,55.01,28972.0,48.129,48.129,48.1202,48.1202,28972.0
2020-11-23 13:00:00,55.01,55.02,55.0,55.01,72594.0,48.1202,48.129,48.1115,48.1202,72594.0
2020-11-23 13:30:00,55.0,55.02,55.0,55.02,171763.0,48.1115,48.129,48.1115,48.129,171763.0
2020-11-23 14:00:00,55.01,55.02,55.01,55.02,109540.0,48.1202,48.129,48.1202,48.129,109540.0
2020-11-23 14:30:00,55.01,55.02,55.01,55.02,133214.0,48.1202,48.129,48.1202,48.129,133214.0
2020-11-23 15:00:00,55.02,55.02,55.01,55.02,104513.0,48.129,48.129,48.1202,48.129,104513.0
2020-11-23 15:30:00,55.02,55.02,55.01,55.01,139523.0,48.129,48.129,48.1202,48.1202,139523.0
2020-11-24 09:30:00,55.08,55.08,55.01,55.03,173144.0,48.1814,48.1814,48.1202,48.1377,173144.0
2020-11-24 10:00:00,55.02,55.03,55.02,55.02,85304.0,48.129,48.1377,48.129,48.129,85304.0
2020-11-24 10:30:00,55.03,55.04,55.02,55.03,77472.0,48.1377,48.1464,48.129,48.1377,77472.0
2020-11-24 11:00:00,55.04,55.04,55.03,55.04,104857.0,48.1464,48.1464,48.1377,48.1464,104857.0
2020-11-24 11:30:00,55.03,55.04,55.03,55.04,45900.0,48.1377,48.1464,48.1377,48.1464,45900.0
2020-11-24 12:00:00,55.04,55.04,55.02,55.02,90873.0,48.1464,48.1464,48.129,48.129,90873.0
2020-11-24 12:30:00,55.02,55.03,55.02,55.03,96540.0,48.129,48.1377,48.129,48.1377,96540.0
2020-11-24 13:00:00,55.03,55.04,55.02,55.04,101798.0,48.1377,48.1464,48.129,48.1464,101798.0
2020-11-24 13:30:00,55.03,55.04,55.03,55.03,123687.0,48.1377,48.1464,48.1377,48.1377,123687.0
2020-11-24 14:00:00,55.04,55.04,55.03,55.03,154850.0,48.1464,48.1464,48.1377,48.1377,154850.0
2020-11-24 14:30:00,55.04,55.04,55.03,55.04,144505.0,48.1464,48.1464,48.1377,48.1464,144505.0
2020-11-24 15:00:00,55.04,55.04,55.03,55.04,99793.0,48.1464,48.1464,48.1377,48.1464,99793.0
2020-11-24 15:30:00,55.03,55.04,55.03,55.03,174346.0,48.1377,48.1464,48.1377,48.1377,174346.0
2020-11-25 09:30:00,55.04,55.08,55.04,55.05,119628.0,48.1464,48.1814,48.1464,48.1552,119628.0
2020-11-25 10:00:00,55.05,55.06,55.04,55.05,83586.0,48.1552,48.1639,48.1464,48.1552,83586.0
2020-11-25 10:30:00,55.05,55.06,55.05,55.05,46409.0,48.1552,48.1639,48.1552,48.1552,46409.0
2020-11-25 11:00:00,55.05,55.06,55.05,55.05,181546.0,48.1552,48.1639,48.1552,48.1552,181546.0
2020-11-25 11:30:00,55.05,55.06,55.05,55.06,221211.0,48.1552,48.1639,48.1552,48.1639,221211.0
2020-11-25 12:00:00,55.06,55.06,55.05,55.06,225584.0,48.1639,48.1639,48.1552,48.1639,225584.0
2020-11-25 12:30:00,55.05,55.06,55.05,55.06,72671.0,48.1552,48.1639,48.1552,48.1639,72671.0
2020-11-25 13:00:00,55.06,55.06,55.05,55.06,70968.0,48.1639,48.1639,48.1552,48.1639,70968.0
2020-11-25 13:30:00,55.06,55.07,55.05,55.06,129346.0,48.1639,48.1727,48.1552,48.1639,129346.0
2020-11-25 14:00:00,55.07,55.07,55.06,55.07,69222.0,48.1727,48.1727,48.1639,48.1727,69222.0
2020-11-25 14:30:00,55.06,55.07,55.06,55.07,87701.0,48.1639,48.1727,48.1639,48.1727,87701.0
2020-11-25 15:00:00,55.07,55.07,55.05,55.05,130102.0,48.1727,48.1727,48.1552,48.1552,130102.0
2020-11-25 15:30:00,55.05,55.07,55.04,55.06,140124.0,48.1552,48.1727,48.1464,48.1639,140124.0
2020-11-27 09:30:00,55.08,55.09,55.06,55.09,179929.0,48.1814,48.1902,48.1639,48.1902,179929.0
2020-11-27 10:00:00,55.09,55.09,55.07,55.08,69163.0,48.1902,48.1902,48.1727,48.1814,69163.0
2020-11-27 10:30:00,55.07,55.09,55.07,55.09,72308.0,48.1727,48.1902,48.1727,48.1902,72308.0
2020-11-27 11:00:00,55.08,55.09,55.08,55.09,80978.0,48.1814,48.1902,48.1814,48.1902,80978.0
2020-11-27 11:30:00,55.09,55.09,55.08,55.09,49094.0,48.1902,48.1902,48.1814,48.1902,49094.0
2020-11-27 12:00:00,55.09,55.09,55.08,55.08,95657.0,48.1902,48.1902,48.1814,48.1814,95657.0
2020-11-27 12:30:00,55.08,55.09,55.08,55.08,87247.0,48.1814,48.1902,48.1814,48.1814,87247.0
2020-11-30 09:30:00,55.11,55.2,55.1,55.11,80444.0,48.2077,48.2864,48.1989,48.2077,80444.0
2020-11-30 10:00:00,55.11,55.12,55.11,55.11,82654.0,48.2077,48.2164,48.2077,48.2077,82654.0
2020-11-30 10:30:00,55.12,55.12,55.11,55.11,131725.0,48.2164,48.2164,48.2077,48.2077,131725.0
2020-11-30 11:00:00,55.11,55.12,55.11,55.11,108490.0,48.2077,48.2164,48.2077,48.2077,108490.0
2020-11-30 11:30:00,55.11,55.12,55.11,55.12,83231.0,48.2077,48.2164,48.2077,48.2164,83231.0
2020-11-30 12:00:00,55.12,55.12,55.11,55.12,77807.0,48.2164,48.2164,48.2077,48.2164,77807.0
2020-11-30 12:30:00,55.11,55.12,55.11,55.12,55462.0,48.2077,48.2164,48.2077,48.2164,55462.0
2020-11-30 13:00:00,55.12,55.12,55.11,55.12,72616.0,48.2164,48.2164,48.2077,48.2164,72616.0
2020-11-30 13:30:00,55.12,55.12,55.1,55.12,142721.0,48.2164,48.2164,48.1989,48.2164,142721.0
2020-11-30 14:00:00,55.12,55.13,55.11,55.13,207201.0,48.2164,48.2252,48.2077,48.2252,207201.0
2020-11-30 14:30:00,55.13,55.14,55.12,55.14,150876.0,48.2252,48.2339,48.2164,48.2339,150876.0
2020-11-30 15:00:00,55.14,55.14,55.13,55.13,142043.0,48.2339,48.2339,48.2252,48.2252,142043.0
2020-11-30 15:30:00,55.14,55.14,55.13,55.14,139811.0,48.2339,48.2339,48.2252,48.2339,139811.0
2020-12-01 09:30:00,55.0,55.16,55.0,55.01,95516.0,48.2041,48.3443,48.2041,48.2129,95516.0
2020-12-01 10:00:00,55.01,55.02,54.99,55.01,111309.0,48.2129,48.2216,48.1953,48.2129,111309.0
2020-12-01 10:30:00,55.0,55.01,54.99,55.0,62124.0,48.2041,48.2129,48.1953,48.2041,62124.0
2020-12-01 11:00:00,55.0,55.01,54.99,55.0,79068.0,48.2041,48.2129,48.1953,48.2041,79068.0
2020-12-01 11:30:00,55.0,55.01,55.0,55.01,116143.0,48.2041,48.2129,48.2041,48.2129,116143.0
2020-12-01 12:00:00,55.01,55.01,55.0,55.0,61255.0,48.2129,48.2129,48.2041,48.2041,61255.0
2020-12-01 12:30:00,55.01,55.01,55.0,55.01,26406.0,48.2129,48.2129,48.2041,48.2129,26406.0
2020-12-01 13:00:00,55.01,55.01,55.0,55.01,41301.0,48.2129,48.2129,48.2041,48.2129,41301.0
2020-12-01 13:30:00,55.0,55.01,55.0,55.0,328144.0,48.2041,48.2129,48.2041,48.2041,328144.0
2020-12-01 14:00:00,55.0,55.01,55.0,55.0,87016.0,48.2041,48.2129,48.2041,48.2041,87016.0
2020-12-01 14:30:00,55.0,55.01,54.99,55.0,160288.0,48.2041,48.2129,48.1953,48.2041,160288.0
2020-12-01 15:00:00,55.0,55.0,54.99,54.99,131016.0,48.2041,48.2041,48.1953,48.1953,131016.0
2020-12-01 15:30:00,54.99,55.0,54.97,55.0,171192.0,48.1953,48.2041,48.1778,48.2041,171192.0
2020-12-02 09:30:00,55.0,55.02,54.96,54.97,169429.0,48.2041,48.2216,48.169,48.1778,169429.0
2020-12-02 10:00:00,54.96,54.99,54.96,54.98,41879.0,48.169,48.1953,48.169,48.1866,41879.0
2020-12-02 10:30:00,54.98,54.99,54.98,54.98,79739.0,48.1866,48.1953,48.1866,48.1866,79739.0
2020-12-02 11:00:00,54.99,54.99,54.98,54.99,191172.0,48.1953,48.1953,48.1866,48.1953,191172.0
2020-12-02 11:30:00,54.99,54.99,54.98,54.99,132628.0,48.1953,48.1953,48.1866,48.1953,132628.0
2020-12-02 12:00:00,54.99,54.99,54.98,54.98,74140.0,48.1953,48.1953,48.1866,48.1866,74140.0
2020-12-02 12:30:00,54.99,54.99,54.98,54.99,145894.0,48.1953,48.1953,48.1866,48.1953,145894.0
2020-12-02 13:00:00,54.98,54.99,54.98,54.98,86533.0,48.1866,48.1953,48.1866,48.1866,86533.0
2020-12-02 13:30:00,54.98,55.0,54.98,55.0,127683.0,48.1866,48.2041,48.1866,48.2041,127683.0
2020-12-02 14:00:00,55.0,55.0,54.98,54.98,99609.0,48.2041,48.2041,48.1866,48.1866,99609.0
2020-12-02 14:30:00,54.98,55.02,54.98,55.01,295242.0,48.1866,48.2216,48.1866,48.2129,295242.0
2020-12-02 15:00:00,55.0,55.01,55.0,55.01,108353.0,48.2041,48.2129,48.2041,48.2129,108353.0
2020-12-02 15:30:00,55.01,55.01,55.0,55.0,223819.0,48.2129,48.2129,48.2041,48.2041,223819.0
2020-12-03 09:30:00,55.02,55.04,55.02,55.02,118656.0,48.2216,48.2392,48.2216,48.2216,118656.0
2020-12-03 10:00:00,55.03,55.03,55.01,55.02,96820.0,48.2304,48.2304,48.2129,48.2216,96820.0
2020-12-03 10:30:00,55.02,55.03,55.01,55.03,180374.0,48.2216,48.2304,48.2129,48.2304,180374.0
2020-12-03 11:00:00,55.03,55.04,55.02,55.03,123859.0,48.2304,48.2392,48.2216,48.2304,123859.0
2020-12-03 11:30:00,55.03,55.05,55.03,55.05,100805.0,48.2304,48.2479,48.2304,48.2479,100805.0
2020-12-03 12:00:00,55.05,55.05,55.04,55.05,94525.0,48.2479,48.2479,48.2392,48.2479,94525.0
2020-12-03 12:30:00,55.05,55.05,55.04,55.05,58992.0,48.2479,48.2479,48.2392,48.2479,58992.0
2020-12-03 13:00:00,55.04,55.05,55.04,55.05,100655.0,48.2392,48.2479,48.2392,48.2479,100655.0
2020-12-03 13:30:00,55.05,55.05,55.04,55.05,97289.0,48.2479,48.2479,48.2392,48.2479,97289.0
2020-12-03 14:00:00,55.05,55.05,55.04,55.05,79247.0,48.2479,48.2479,48.2392,48.2479,79247.0
2020-12-03 14:30:00,55.05,55.05,55.03,55.05,119520.0,48.2479,48.2479,48.2304,48.2479,119520.0
2020-12-03 15:00:00,55.05,55.05,55.04,55.05,218078.0,48.2479,48.2479,48.2392,48.2479,218078.0
2020-12-03 15:30:00,55.04,55.05,55.03,55.03,185726.0,48.2392,48.2479,48.2304,48.2304,185726.0
2020-12-04 09:30:00,54.98,55.03,54.98,55.0,50019.0,48.1866,48.2304,48.1866,48.2041,50019.0
2020-12-04 10:00:00,55.01,55.01,55.0,55.01,75834.0,48.2129,48.2129,48.2041,48.2129,75834.0
2020-12-04 10:30:00,55.01,55.01,55.0,55.01,93242.0,48.2129,48.2129,48.2041,48.2129,93242.0
2020-12-04 11:00:00,55.0,55.01,55.0,55.01,70237.0,48.2041,48.2129,48.2041,48.2129,70237.0
2020-12-04 11:30:00,55.01,55.01,55.0,55.01,27259.0,48.2129,48.2129,48.2041,48.2129,27259.0
2020-12-04 12:00:00,55.01,55.01,55.0,55.01,54339.0,48.2129,48.2129,48.2041,48.2129,54339.0
2020-12-04 12:30:00,55.01,55.01,55.0,55.01,53865.0,48.2129,48.2129,48.2041,48.2129,53865.0
2020-12-04 13:00:00,55.01,55.02,55.0,55.01,47593.0,48.2129,48.2216,48.2041,48.2129,47593.0
2020-12-04 13:30:00,55.02,55.02,55.01,55.02,75832.0,48.2216,48.2216,48.2129,48.2216,75832.0
2020-12-04 14:00:00,55.02,55.02,55.01,55.02,199503.0,48.2216,48.2216,48.2129,48.2216,199503.0
2020-12-04 14:30:00,55.02,55.03,55.0,55.03,362260.0,48.2216,48.2304,48.2041,48.2304,362260.0
2020-12-04 15:00:00,55.03,55.03,55.02,55.03,85744.0,48.2304,48.2304,48.2216,48.2304,85744.0
2020-12-04 15:30:00,55.03,55.03,55.01,55.01,101294.0,48.2304,48.2304,48.2129,48.2129,101294.0
2020-12-07 09:30:00,55.04,55.05,55.01,55.03,159749.0,48.2392,48.2479,48.2129,48.2304,159749.0
2020-12-07 10:00:00,55.03,55.03,55.02,55.02,79391.0,48.2304,48.2304,48.2216,48.2216,79391.0
2020-12-07 10:30:00,55.03,55.03,55.02,55.02,251438.0,48.2304,48.2304,48.2216,48.2216,251438.0
2020-12-07 11:00:00,55.03,55.03,55.02,55.03,52248.0,48.2304,48.2304,48.2216,48.2304,52248.0
2020-12-07 11:30:00,55.03,55.05,55.02,55.03,216061.0,48.2304,48.2479,48.2216,48.2304,216061.0
2020-12-07 12:00:00,55.03,55.03,55.02,55.03,73827.0,48.2304,48.2304,48.2216,48.2304,73827.0
2020-12-07 12:30:00,55.03,55.03,55.02,55.03,70747.0,48.2304,48.2304,48.2216,48.2304,70747.0
2020-12-07 13:00:00,55.02,55.03,55.02,55.03,115130.0,48.2216,48.2304,48.2216,48.2304,115130.0
2020-12-07 13:30:00,55.03,55.04,55.02,55.04,134087.0,48.2304,48.2392,48.2216,48.2392,134087.0
2020-12-07 14:00:00,55.04,55.04,54.99,55.02,563448.0,48.2392,48.2392,48.1953,48.2216,563448.0
2020-12-07 14:30:00,55.02,55.03,55.01,55.03,96499.0,48.2216,48.2304,48.2129,48.2304,96499.0
2020-12-07 15:00:00,55.02,55.03,55.02,55.03,182693.0,48.2216,48.2304,48.2216,48.2304,182693.0
2020-12-07 15:30:00,55.03,55.03,55.02,55.03,160724.0,48.2304,48.2304,48.2216,48.2304,160724.0
2020-12-08 09:30:00,55.03,55.05,55.01,55.03,152638.0,48.2304,48.2479,48.2129,48.2304,152638.0
2020-12-08 10:00:00,55.03,55.03,55.02,55.03,129634.0,48.2304,48.2304,48.2216,48.2304,129634.0
2020-12-08 10:30:00,55.03,55.03,55.02,55.03,58353.0,48.2304,48.2304,48.2216,48.2304,58353.0
2020-12-08 11:00:00,55.03,55.03,55.02,55.03,77167.0,48.2304,48.2304,48.2216,48.2304,77167.0
2020-12-08 11:30:00,55.02,55.03,55.01,55.02,100607.0,48.2216,48.2304,48.2129,48.2216,100607.0
2020-12-08 12:00:00,55.01,55.02,55.01,55.02,44441.0,48.2129,48.2216,48.2129,48.2216,44441.0
2020-12-08 12:30:00,55.02,55.02,55.01,55.01,99248.0,48.2216,48.2216,48.2129,48.2129,99248.0
2020-12-08 13:00:00,55.01,55.02,55.01,55.02,97095.0,48.2129,48.2216,48.2129,48.2216,97095.0
2020-12-08 13:30:00,55.02,55.03,55.01,55.02,172521.0,48.2216,48.2304,48.2129,48.2216,172521.0
2020-12-08 14:00:00,55.02,55.04,55.02,55.03,114853.0,48.2216,48.2392,48.2216,48.2304,114853.0
2020-12-08 14:30:00,55.04,55.04,55.02,55.03,87669.0,48.2392,48.2392,48.2216,48.2304,87669.0
2020-12-08 15:00:00,55.02,55.03,55.02,55.03,126274.0,48.2216,48.2304,48.2216,48.2304,126274.0
2020-12-08 15:30:00,55.03,55.03,55.01,55.02,171702.0,48.2304,48.2304,48.2129,48.2216,171702.0
2020-12-09 09:30:00,55.0,55.01,54.98,54.98,91688.0,48.2041,48.2129,48.1866,48.1866,91688.0
2020-12-09 10:00:00,54.98,55.0,54.97,55.0,82062.0,48.1866,48.2041,48.1778,48.2041,82062.0
2020-12-09 10:30:00,55.0,55.01,54.99,55.01,100360.0,48.2041,48.2129,48.1953,48.2129,100360.0
2020-12-09 11:00:00,55.01,55.01,55.0,55.01,90565.0,48.2129,48.2129,48.2041,48.2129,90565.0
2020-12-09 11:30:00,55.0,55.01,55.0,55.01,34452.0,48.2041,48.2129,48.2041,48.2129,34452.0
2020-12-09 12:00:00,55.01,55.01,55.0,55.01,26615.0,48.2129,48.2129,48.2041,48.2129,26615.0
2020-12-09 12:30:00,55.0,55.01,54.99,55.0,66171.0,48.2041,48.2129,48.1953,48.2041,66171.0
2020-12-09 13:00:00,55.0,55.0,54.99,55.0,51203.0,48.2041,48.2041,48.1953,48.2041,51203.0
2020-12-09 13:30:00,55.0,55.0,54.98,54.98,109044.0,48.2041,48.2041,48.1866,48.1866,109044.0
2020-12-09 14:00:00,54.98,54.99,54.98,54.98,178836.0,48.1866,48.1953,48.1866,48.1866,178836.0
2020-12-09 14:30:00,54.98,54.99,54.98,54.99,95544.0,48.1866,48.1953,48.1866,48.1953,95544.0
2020-12-09 15:00:00,54.98,54.99,54.97,54.97,134722.0,48.1866,48.1953,48.1778,48.1778,134722.0
2020-12-09 15:30:00,54.97,54.98,54.96,54.97,404055.0,48.1778,48.1866,48.169,48.1778,404055.0
2020-12-10 09:30:00,54.99,55.02,54.99,55.02,129201.0,48.1953,48.2216,48.1953,48.2216,129201.0
2020-12-10 10:00:00,55.01,55.02,55.01,55.02,60341.0,48.2129,48.2216,48.2129,48.2216,60341.0
2020-12-10 10:30:00,55.01,55.01,55.0,55.01,80504.0,48.2129,48.2129,48.2041,48.2129,80504.0
2020-12-10 11:00:00,55.0,55.01,55.0,55.01,76183.0,48.2041,48.2129,48.2041,48.2129,76183.0
2020-12-10 11:30:00,55.01,55.01,55.0,55.01,50103.0,48.2129,48.2129,48.2041,48.2129,50103.0
2020-12-10 12:00:00,55.01,55.01,55.0,55.01,33102.0,48.2129,48.2129,48.2041,48.2129,33102.0
2020-12-10 12:30:00,55.01,55.01,55.0,55.01,27445.0,48.2129,48.2129,48.2041,48.2129,27445.0
2020-12-10 13:00:00,55.01,55.03,55.0,55.03,97733.0,48.2129,48.2304,48.2041,48.2304,97733.0
2020-12-10 13:30:00,55.03,55.04,55.02,55.04,105352.0,48.2304,48.2392,48.2216,48.2392,105352.0
2020-12-10 14:00:00,55.04,55.04,55.02,55.03,113133.0,48.2392,48.2392,48.2216,48.2304,113133.0
2020-12-10 14:30:00,55.03,55.04,55.02,55.04,91650.0,48.2304,48.2392,48.2216,48.2392,91650.0
2020-12-10 15:00:00,55.04,55.04,55.01,55.02,178670.0,48.2392,48.2392,48.2129,48.2216,178670.0
2020-12-10 15:30:00,55.02,55.02,55.01,55.02,167581.0,48.2216,48.2216,48.2129,48.2216,167581.0
2020-12-11 09:30:00,55.01,55.04,55.01,55.03,83896.0,48.2129,48.2392,48.2129,48.2304,83896.0
2020-12-11 10:00:00,55.03,55.04,55.03,55.04,35856.0,48.2304,48.2392,48.2304,48.2392,35856.0
2020-12-11 10:30:00,55.03,55.04,55.03,55.04,87821.0,48.2304,48.2392,48.2304,48.2392,87821.0
2020-12-11 11:00:00,55.04,55.04,55.03,55.04,107581.0,48.2392,48.2392,48.2304,48.2392,107581.0
2020-12-11 11:30:00,55.04,55.04,55.03,55.03,231411.0,48.2392,48.2392,48.2304,48.2304,231411.0
2020-12-11 12:00:00,55.04,55.04,55.03,55.04,142721.0,48.2392,48.2392,48.2304,48.2392,142721.0
2020-12-11 12:30:00,55.04,55.04,55.03,55.04,61219.0,48.2392,48.2392,48.2304,48.2392,61219.0
2020-12-11 13:00:00,55.04,55.05,55.03,55.04,125168.0,48.2392,48.2479,48.2304,48.2392,125168.0
2020-12-11 13:30:00,55.04,55.04,55.03,55.04,176571.0,48.2392,48.2392,48.2304,48.2392,176571.0
2020-12-11 14:00:00,55.04,55.05,55.03,55.05,397264.0,48.2392,48.2479,48.2304,48.2479,397264.0
2020-12-11 14:30:00,55.04,55.05,55.04,55.05,86588.0,48.2392,48.2479,48.2392,48.2479,86588.0
2020-12-11 15:00:00,55.05,55.06,55.04,55.06,84512.0,48.2479,48.2567,48.2392,48.2567,84512.0
2020-12-11 15:30:00,55.06,55.06,55.05,55.05,158214.0,48.2567,48.2567,48.2479,48.2479,158214.0
2020-12-14 09:30:00,55.04,55.07,55.03,55.05,81198.0,48.2392,48.2655,48.2304,48.2479,81198.0
2020-12-14 10:00:00,55.04,55.05,55.04,55.05,91742.0,48.2392,48.2479,48.2392,48.2479,91742.0
2020-12-14 10:30:00,55.05,55.07,55.04,55.06,67807.0,48.2479,48.2655,48.2392,48.2567,67807.0
2020-12-14 11:00:00,55.07,55.07,55.06,55.06,51285.0,48.2655,48.2655,48.2567,48.2567,51285.0
2020-12-14 11:30:00,55.07,55.07,55.05,55.05,88592.0,48.2655,48.2655,48.2479,48.2479,88592.0
2020-12-14 12:00:00,55.05,55.07,55.05,55.05,117220.0,48.2479,48.2655,48.2479,48.2479,117220.0
2020-12-14 12:30:00,55.05,55.06,55.05,55.05,58566.0,48.2479,48.2567,48.2479,48.2479,58566.0
2020-12-14 13:00:00,55.05,55.06,55.05,55.06,166677.0,48.2479,48.2567,48.2479,48.2567,166677.0
2020-12-14 13:30:00,55.05,55.06,55.05,55.06,103957.0,48.2479,48.2567,48.2479,48.2567,103957.0
2020-12-14 14:00:00,55.06,55.07,55.05,55.07,122759.0,48.2567,48.2655,48.2479,48.2655,122759.0
2020-12-14 14:30:00,55.07,55.07,55.06,55.07,84858.0,48.2655,48.2655,48.2567,48.2655,84858.0
2020-12-14 15:00:00,55.06,55.07,55.06,55.07,148556.0,48.2567,48.2655,48.2567,48.2655,148556.0
2020-12-14 15:30:00,55.07,55.07,55.06,55.07,321981.0,48.2655,48.2655,48.2567,48.2655,321981.0
2020-12-15 09:30:00,55.07,55.08,55.05,55.06,130704.0,48.2655,48.2742,48.2479,48.2567,130704.0
2020-12-15 10:00:00,55.06,55.07,55.06,55.07,116511.0,48.2567,48.2655,48.2567,48.2655,116511.0
2020-12-15 10:30:00,55.07,55.07,55.06,55.06,67002.0,48.2655,48.2655,48.2567,48.2567,67002.0
2020-12-15 11:00:00,55.07,55.07,55.06,55.06,108084.0,48.2655,48.2655,48.2567,48.2567,108084.0
2020-12-15 11:30:00,55.07,55.07,55.06,55.07,61708.0,48.2655,48.2655,48.2567,48.2655,61708.0
2020-12-15 12:00:00,55.06,55.07,55.06,55.07,201977.0,48.2567,48.2655,48.2567,48.2655,201977.0
2020-12-15 12:30:00,55.06,55.08,55.06,55.07,103569.0,48.2567,48.2742,48.2567,48.2655,103569.0
2020-12-15 13:00:00,55.08,55.09,55.07,55.09,28146.0,48.2742,48.283,48.2655,48.283,28146.0
2020-12-15 13:30:00,55.09,55.09,55.07,55.08,50439.0,48.283,48.283,48.2655,48.2742,50439.0
2020-12-15 14:00:00,55.07,55.09,55.07,55.09,95732.0,48.2655,48.283,48.2655,48.283,95732.0
2020-12-15 14:30:00,55.08,55.09,55.08,55.09,71644.0,48.2742,48.283,48.2742,48.283,71644.0
2020-12-15 15:00:00,55.09,55.1,55.08,55.1,302328.0,48.283,48.2917,48.2742,48.2917,302328.0
2020-12-15 15:30:00,55.1,55.1,55.08,55.08,318314.0,48.2917,48.2917,48.2742,48.2742,318314.0
2020-12-16 09:30:00,55.08,55.1,55.06,55.1,66726.0,48.2742,48.2917,48.2567,48.2917,66726.0
2020-12-16 10:00:00,55.09,55.1,55.08,55.1,94106.0,48.283,48.2917,48.2742,48.2917,94106.0
2020-12-16 10:30:00,55.1,55.1,55.09,55.1,88009.0,48.2917,48.2917,48.283,48.2917,88009.0
2020-12-16 11:00:00,55.1,55.11,55.09,55.11,101663.0,48.2917,48.3005,48.283,48.3005,101663.0
2020-12-16 11:30:00,55.11,55.11,55.09,55.1,86832.0,48.3005,48.3005,48.283,48.2917,86832.0
2020-12-16 12:00:00,55.1,55.1,55.08,55.09,51342.0,48.2917,48.2917,48.2742,48.283,51342.0
2020-12-16 12:30:00,55.09,55.09,55.08,55.09,62151.0,48.283,48.283,48.2742,48.283,62151.0
2020-12-16 13:00:00,55.09,55.1,55.08,55.09,176087.0,48.283,48.2917,48.2742,48.283,176087.0
2020-12-16 13:30:00,55.1,55.1,55.09,55.1,88597.0,48.2917,48.2917,48.283,48.2917,88597.0
2020-12-16 14:00:00,55.09,55.09,55.06,55.07,197611.0,48.283,48.283,48.2567,48.2655,197611.0
2020-12-16 14:30:00,55.07,55.09,55.06,55.08,99285.0,48.2655,48.283,48.2567,48.2742,99285.0
2020-12-16 15:00:00,55.08,55.1,55.08,55.1,520426.0,48.2742,48.2917,48.2742,48.2917,520426.0
2020-12-16 15:30:00,55.1,55.1,55.09,55.1,130537.0,48.2917,48.2917,48.283,48.2917,130537.0
2020-12-17 09:30:00,55.01,55.08,55.0,55.02,1910593.0,48.2956,48.3571,48.2868,48.3044,1910593.0
2020-12-17 10:00:00,55.01,55.02,55.01,55.02,83475.0,48.2956,48.3044,48.2956,48.3044,83475.0
2020-12-17 10:30:00,55.02,55.02,55.01,55.01,103552.0,48.3044,48.3044,48.2956,48.2956,103552.0
2020-12-17 11:00:00,55.02,55.03,55.01,55.01,448220.0,48.3044,48.3132,48.2956,48.2956,448220.0
2020-12-17 11:30:00,55.01,55.02,55.0,55.0,77476.0,48.2956,48.3044,48.2868,48.2868,77476.0
2020-12-17 12:00:00,55.0,55.01,54.99,55.01,220271.0,48.2868,48.2956,48.2781,48.2956,220271.0
2020-12-17 12:30:00,55.01,55.01,55.0,55.01,620884.0,48.2956,48.2956,48.2868,48.2956,620884.0
2020-12-17 13:00:00,55.0,55.02,55.0,55.01,73094.0,48.2868,48.3044,48.2868,48.2956,73094.0
2020-12-17 13:30:00,55.01,55.02,55.01,55.02,124301.0,48.2956,48.3044,48.2956,48.3044,124301.0
2020-12-17 14:00:00,55.01,55.02,55.01,55.02,156864.0,48.2956,48.3044,48.2956,48.3044,156864.0
2020-12-17 14:30:00,55.02,55.03,55.01,55.03,169510.0,48.3044,48.3132,48.2956,48.3132,169510.0
2020-12-17 15:00:00,55.03,55.03,55.02,55.03,142503.0,48.3132,48.3132,48.3044,48.3132,142503.0
2020-12-17 15:30:00,55.03,55.03,55.02,55.03,245399.0,48.3132,48.3132,48.3044,48.3132,245399.0
2020-12-18 09:30:00,55.02,55.04,55.02,55.04,78241.0,48.3044,48.322,48.3044,48.322,78241.0
2020-12-18 10:00:00,55.03,55.04,55.01,55.03,227409.0,48.3132,48.322,48.2956,48.3132,227409.0
2020-12-18 10:30:00,55.03,55.03,55.02,55.03,81614.0,48.3132,48.3132,48.3044,48.3132,81614.0
2020-12-18 11:00:00,55.03,55.03,55.02,55.03,61365.0,48.3132,48.3132,48.3044,48.3132,61365.0
2020-12-18 11:30:00,55.02,55.03,55.02,55.02,107044.0,48.3044,48.3132,48.3044,48.3044,107044.0
2020-12-18 12:00:00,55.02,55.03,55.02,55.02,71950.0,48.3044,48.3132,48.3044,48.3044,71950.0
2020-12-18 12:30:00,55.02,55.03,55.02,55.03,53601.0,48.3044,48.3132,48.3044,48.3132,53601.0
2020-12-18 13:00:00,55.03,55.03,55.02,55.03,155029.0,48.3132,48.3132,48.3044,48.3132,155029.0
2020-12-18 13:30:00,55.02,55.03,55.02,55.03,91196.0,48.3044,48.3132,48.3044,48.3132,91196.0
2020-12-18 14:00:00,55.02,55.03,55.02,55.03,150480.0,48.3044,48.3132,48.3044,48.3132,150480.0
2020-12-18 14:30:00,55.02,55.04,55.02,55.03,111137.0,48.3044,48.322,48.3044,48.3132,111137.0
2020-12-18 15:00:00,55.04,55.04,55.03,55.04,422396.0,48.322,48.322,48.3132,48.322,422396.0
2020-12-18 15:30:00,55.03,55.04,55.02,55.04,203231.0,48.3132,48.322,48.3044,48.322,203231.0
2020-12-21 09:30:00,55.0,55.09,54.99,54.99,113221.0,48.2868,48.3659,48.2781,48.2781,113221.0
2020-12-21 10:00:00,55.0,55.0,54.97,54.98,94605.0,48.2868,48.2868,48.2605,48.2693,94605.0
2020-12-21 10:30:00,54.97,54.98,54.97,54.98,294040.0,48.2605,48.2693,48.2605,48.2693,294040.0
2020-12-21 11:00:00,54.98,55.0,54.97,55.0,133531.0,48.2693,48.2868,48.2605,48.2868,133531.0
2020-12-21 11:30:00,54.99,55.0,54.98,54.98,401301.0,48.2781,48.2868,48.2693,48.2693,401301.0
2020-12-21 12:00:00,54.98,54.99,54.98,54.98,158415.0,48.2693,48.2781,48.2693,48.2693,158415.0
2020-12-21 12:30:00,54.98,55.0,54.98,54.99,46100.0,48.2693,48.2868,48.2693,48.2781,46100.0
2020-12-21 13:00:00,55.0,55.0,54.99,54.99,121913.0,48.2868,48.2868,48.2781,48.2781,121913.0
2020-12-21 13:30:00,55.0,55.0,54.99,55.0,91791.0,48.2868,48.2868,48.2781,48.2868,91791.0
2020-12-21 14:00:00,54.99,55.0,54.99,55.0,94628.0,48.2781,48.2868,48.2781,48.2868,94628.0
2020-12-21 14:30:00,55.0,55.0,54.97,54.98,187081.0,48.2868,48.2868,48.2605,48.2693,187081.0
2020-12-21 15:00:00,54.98,54.99,54.97,54.98,200411.0,48.2693,48.2781,48.2605,48.2693,200411.0
2020-12-21 15:30:00,54.98,55.0,54.98,54.98,269010.0,48.2693,48.2868,48.2693,48.2693,269010.0
2020-12-22 09:30:00,55.0,55.02,55.0,55.01,65259.0,48.2868,48.3044,48.2868,48.2956,65259.0
2020-12-22 10:00:00,55.01,55.02,55.0,55.02,656733.0,48.2956,48.3044,48.2868,48.3044,656733.0
2020-12-22 10:30:00,55.02,55.02,55.0,55.01,345345.0,48.3044,48.3044,48.2868,48.2956,345345.0
2020-12-22 11:00:00,55.01,55.02,55.0,55.02,558437.0,48.2956,48.3044,48.2868,48.3044,558437.0
2020-12-22 11:30:00,55.01,55.03,55.01,55.02,255967.0,48.2956,48.3132,48.2956,48.3044,255967.0
2020-12-22 12:00:00,55.03,55.03,55.02,55.03,163614.0,48.3132,48.3132,48.3044,48.3132,163614.0
2020-12-22 12:30:00,55.03,55.03,55.02,55.03,84800.0,48.3132,48.3132,48.3044,48.3132,84800.0
2020-12-22 13:00:00,55.03,55.03,55.02,55.03,90120.0,48.3132,48.3132,48.3044,48.3132,90120.0
2020-12-22 13:30:00,55.03,55.03,55.02,55.03,112825.0,48.3132,48.3132,48.3044,48.3132,112825.0
2020-12-22 14:00:00,55.03,55.04,55.02,55.03,92848.0,48.3132,48.322,48.3044,48.3132,92848.0
2020-12-22 14:30:00,55.03,55.04,55.03,55.04,225719.0,48.3132,48.322,48.3132,48.322,225719.0
2020-12-22 15:00:00,55.04,55.04,55.03,55.04,109141.0,48.322,48.322,48.3132,48.322,109141.0
2020-12-22 15:30:00,55.03,55.06,55.03,55.05,1543673.0,48.3132,48.3395,48.3132,48.3307,1543673.0
2020-12-23 09:30:00,55.04,55.08,55.01,55.05,1036583.0,48.322,48.3571,48.2956,48.3307,1036583.0
2020-12-23 10:00:00,55.04,55.06,55.04,55.06,240163.0,48.322,48.3395,48.322,48.3395,240163.0
2020-12-23 10:30:00,55.05,55.06,55.05,55.05,78070.0,48.3307,48.3395,48.3307,48.3307,78070.0
2020-12-23 11:00:00,55.05,55.06,55.04,55.05,1032078.0,48.3307,48.3395,48.322,48.3307,1032078.0
2020-12-23 11:30:00,55.04,55.06,55.03,55.05,997150.0,48.322,48.3395,48.3132,48.3307,997150.0
2020-12-23 12:00:00,55.05,55.06,55.04,55.05,65471.0,48.3307,48.3395,48.322,48.3307,65471.0
2020-12-23 12:30:00,55.04,55.05,55.04,55.05,80168.0,48.322,48.3307,48.322,48.3307,80168.0
2020-12-23 13:00:00,55.05,55.05,55.04,55.05,49618.0,48.3307,48.3307,48.322,48.3307,49618.0
2020-12-23 13:30:00,55.05,55.05,55.04,55.05,160727.0,48.3307,48.3307,48.322,48.3307,160727.0
2020-12-23 14:00:00,55.04,55.05,55.04,55.05,73675.0,48.322,48.3307,48.322,48.3307,73675.0
2020-12-23 14:30:00,55.05,55.05,55.04,55.04,176655.0,48.3307,48.3307,48.322,48.322,176655.0
2020-12-23 15:00:00,55.05,55.05,55.04,55.04,151771.0,48.3307,48.3307,48.322,48.322,151771.0
2020-12-23 15:30:00,55.05,55.07,55.04,55.07,369922.0,48.3307,48.3483,48.322,48.3483,369922.0
2020-12-24 09:30:00,55.08,55.1,55.06,55.09,218029.0,48.3571,48.3746,48.3395,48.3659,218029.0
2020-12-24 10:00:00,55.1,55.1,55.09,55.09,68947.0,48.3746,48.3746,48.3659,48.3659,68947.0
2020-12-24 10:30:00,55.09,55.1,55.09,55.1,51894.0,48.3659,48.3746,48.3659,48.3746,51894.0
2020-12-24 11:00:00,55.09,55.1,55.08,55.09,86925.0,48.3659,48.3746,48.3571,48.3659,86925.0
2020-12-24 11:30:00,55.1,55.1,55.08,55.08,213378.0,48.3746,48.3746,48.3571,48.3571,213378.0
2020-12-24 12:00:00,55.09,55.09,55.08,55.09,96706.0,48.3659,48.3659,48.3571,48.3659,96706.0
2020-12-24 12:30:00,55.09,55.1,55.08,55.1,98623.0,48.3659,48.3746,48.3571,48.3746,98623.0
2020-12-28 09:30:00,55.3,55.3,55.07,55.09,57254.0,48.5502,48.5502,48.3483,48.3659,57254.0
2020-12-28 10:00:00,55.09,55.09,55.08,55.09,183143.0,48.3659,48.3659,48.3571,48.3659,183143.0
2020-12-28 10:30:00,55.08,55.1,55.08,55.09,243961.0,48.3571,48.3746,48.3571,48.3659,243961.0
2020-12-28 11:00:00,55.09,55.09,55.08,55.08,127793.0,48.3659,48.3659,48.3571,48.3571,127793.0
2020-12-28 11:30:00,55.09,55.09,55.08,55.08,31905.0,48.3659,48.3659,48.3571,48.3571,31905.0
2020-12-28 12:00:00,55.08,55.09,55.08,55.09,73631.0,48.3571,48.3659,48.3571,48.3659,73631.0
2020-12-28 12:30:00,55.09,55.09,55.08,55.09,68839.0,48.3659,48.3659,48.3571,48.3659,68839.0
2020-12-28 13:00:00,55.09,55.11,55.08,55.11,201789.0,48.3659,48.3834,48.3571,48.3834,201789.0
2020-12-28 13:30:00,55.1,55.12,55.1,55.12,70673.0,48.3746,48.3922,48.3746,48.3922,70673.0
2020-12-28 14:00:00,55.12,55.12,55.11,55.12,97879.0,48.3922,48.3922,48.3834,48.3922,97879.0
2020-12-28 14:30:00,55.11,55.12,55.11,55.11,91407.0,48.3834,48.3922,48.3834,48.3834,91407.0
2020-12-28 15:00:00,55.12,55.12,55.11,55.12,56022.0,48.3922,48.3922,48.3834,48.3922,56022.0
2020-12-28 15:30:00,55.11,55.12,55.11,55.11,133175.0,48.3834,48.3922,48.3834,48.3834,133175.0
2020-12-29 09:30:00,55.12,55.12,55.1,55.1,85601.0,48.3922,48.3922,48.3746,48.3746,85601.0
2020-12-29 10:00:00,55.11,55.12,55.1,55.12,148917.0,48.3834,48.3922,48.3746,48.3922,148917.0
2020-12-29 10:30:00,55.11,55.12,55.11,55.12,47197.0,48.3834,48.3922,48.3834,48.3922,47197.0
2020-12-29 11:00:00,55.12,55.12,55.11,55.12,65060.0,48.3922,48.3922,48.3834,48.3922,65060.0
2020-12-29 11:30:00,55.12,55.13,55.11,55.12,135971.0,48.3922,48.401,48.3834,48.3922,135971.0
2020-12-29 12:00:00,55.12,55.13,55.11,55.13,52410.0,48.3922,48.401,48.3834,48.401,52410.0
2020-12-29 12:30:00,55.12,55.13,55.12,55.13,71619.0,48.3922,48.401,48.3922,48.401,71619.0
2020-12-29 13:00:00,55.13,55.13,55.12,55.13,87328.0,48.401,48.401,48.3922,48.401,87328.0
2020-12-29 13:30:00,55.12,55.14,55.12,55.14,395392.0,48.3922,48.4097,48.3922,48.4097,395392.0
2020-12-29 14:00:00,55.13,55.14,55.13,55.14,139670.0,48.401,48.4097,48.401,48.4097,139670.0
2020-12-29 14:30:00,55.14,55.14,55.13,55.14,63583.0,48.4097,48.4097,48.401,48.4097,63583.0
2020-12-29 15:00:00,55.14,55.14,55.13,55.14,79856.0,48.4097,48.4097,48.401,48.4097,79856.0
2020-12-29 15:30:00,55.14,55.14,55.13,55.13,213726.0,48.4097,48.4097,48.401,48.401,213726.0
2020-12-30 09:30:00,55.13,55.14,55.13,55.14,75064.0,48.401,48.4097,48.401,48.4097,75064.0
2020-12-30 10:00:00,55.14,55.14,55.13,55.13,32415.0,48.4097,48.4097,48.401,48.401,32415.0
2020-12-30 10:30:00,55.13,55.14,55.13,55.14,139055.0,48.401,48.4097,48.401,48.4097,139055.0
2020-12-30 11:00:00,55.13,55.14,55.13,55.14,133677.0,48.401,48.4097,48.401,48.4097,133677.0
2020-12-30 11:30:00,55.13,55.15,55.13,55.15,48425.0,48.401,48.4185,48.401,48.4185,48425.0
2020-12-30 12:00:00,55.15,55.15,55.14,55.15,62568.0,48.4185,48.4185,48.4097,48.4185,62568.0
2020-12-30 12:30:00,55.14,55.16,55.14,55.15,53347.0,48.4097,48.4273,48.4097,48.4185,53347.0
2020-12-30 13:00:00,55.16,55.16,55.15,55.16,49079.0,48.4273,48.4273,48.4185,48.4273,49079.0
2020-12-30 13:30:00,55.15,55.16,55.15,55.16,183713.0,48.4185,48.4273,48.4185,48.4273,183713.0
2020-12-30 14:00:00,55.16,55.16,55.14,55.15,186996.0,48.4273,48.4273,48.4097,48.4185,186996.0
2020-12-30 14:30:00,55.15,55.15,55.14,55.14,40364.0,48.4185,48.4185,48.4097,48.4097,40364.0
2020-12-30 15:00:00,55.15,55.15,55.14,55.15,155382.0,48.4185,48.4185,48.4097,48.4185,155382.0
2020-12-30 15:30:00,55.15,55.16,55.14,55.16,302960.0,48.4185,48.4273,48.4097,48.4273,302960.0
2020-12-31 09:30:00,55.16,55.17,55.15,55.16,68925.0,48.4273,48.4361,48.4185,48.4273,68925.0
2020-12-31 10:00:00,55.17,55.17,55.16,55.17,50182.0,48.4361,48.4361,48.4273,48.4361,50182.0
2020-12-31 10:30:00,55.17,55.17,55.15,55.16,92676.0,48.4361,48.4361,48.4185,48.4273,92676.0
2020-12-31 11:00:00,55.16,55.17,55.15,55.17,32891.0,48.4273,48.4361,48.4185,48.4361,32891.0
2020-12-31 11:30:00,55.17,55.17,55.16,55.16,75324.0,48.4361,48.4361,48.4273,48.4273,75324.0
2020-12-31 12:00:00,55.16,55.18,55.16,55.18,63139.0,48.4273,48.4449,48.4273,48.4449,63139.0
2020-12-31 12:30:00,55.18,55.18,55.17,55.17,38930.0,48.4449,48.4449,48.4361,48.4361,38930.0
2020-12-31 13:00:00,55.18,55.18,55.17,55.18,61999.0,48.4449,48.4449,48.4361,48.4449,61999.0
2020-12-31 13:30:00,55.18,55.18,55.17,55.17,60566.0,48.4449,48.4449,48.4361,48.4361,60566.0
2020-12-31 14:00:00,55.17,55.18,55.17,55.18,61580.0,48.4361,48.4449,48.4361,48.4449,61580.0
2020-12-31 14:30:00,55.17,55.18,55.17,55.17,43895.0,48.4361,48.4449,48.4361,48.4361,43895.0
2020-12-31 15:00:00,55.18,55.18,55.17,55.17,42386.0,48.4449,48.4449,48.4361,48.4361,42386.0
2020-12-31 15:30:00,55.18,55.18,55.16,55.16,106185.0,48.4449,48.4449,48.4273,48.4273,106185.0
2021-01-04 09:30:00,55.17,55.18,55.14,55.15,133809.0,48.4361,48.4449,48.4097,48.4185,133809.0
2021-01-04 10:00:00,55.16,55.16,55.14,55.14,145095.0,48.4273,48.4273,48.4097,48.4097,145095.0
2021-01-04 10:30:00,55.15,55.16,55.14,55.15,243225.0,48.4185,48.4273,48.4097,48.4185,243225.0
2021-01-04 11:00:00,55.16,55.16,55.14,55.15,67618.0,48.4273,48.4273,48.4097,48.4185,67618.0
2021-01-04 11:30:00,55.15,55.15,55.14,55.15,163499.0,48.4185,48.4185,48.4097,48.4185,163499.0
2021-01-04 12:00:00,55.14,55.15,55.13,55.14,90555.0,48.4097,48.4185,48.401,48.4097,90555.0
2021-01-04 12:30:00,55.14,55.15,55.13,55.14,137809.0,48.4097,48.4185,48.401,48.4097,137809.0
2021-01-04 13:00:00,55.15,55.16,55.14,55.16,95171.0,48.4185,48.4273,48.4097,48.4273,95171.0
2021-01-04 13:30:00,55.16,55.17,55.15,55.16,102051.0,48.4273,48.4361,48.4185,48.4273,102051.0
2021-01-04 14:00:00,55.16,55.17,55.15,55.15,110308.0,48.4273,48.4361,48.4185,48.4185,110308.0
2021-01-04 14:30:00,55.16,55.17,55.15,55.16,122263.0,48.4273,48.4361,48.4185,48.4273,122263.0
2021-01-04 15:00:00,55.16,55.17,55.16,55.17,140287.0,48.4273,48.4361,48.4273,48.4361,140287.0
2021-01-04 15:30:00,55.17,55.17,55.15,55.16,204557.0,48.4361,48.4361,48.4185,48.4273,204557.0
2021-01-05 09:30:00,55.06,55.14,55.05,55.14,94467.0,48.3395,48.4097,48.3307,48.4097,94467.0
2021-01-05 10:00:00,55.14,55.15,55.13,55.14,109170.0,48.4097,48.4185,48.401,48.4097,109170.0
2021-01-05 10:30:00,55.15,55.15,55.14,55.15,46173.0,48.4185,48.4185,48.4097,48.4185,46173.0
2021-01-05 11:00:00,55.14,55.15,55.13,55.13,161345.0,48.4097,48.4185,48.401,48.401,161345.0
2021-01-05 11:30:00,55.14,55.14,55.13,55.14,78623.0,48.4097,48.4097,48.401,48.4097,78623.0
2021-01-05 12:00:00,55.14,55.14,55.13,55.14,58122.0,48.4097,48.4097,48.401,48.4097,58122.0
2021-01-05 12:30:00,55.14,55.14,55.13,55.14,50187.0,48.4097,48.4097,48.401,48.4097,50187.0
2021-01-05 13:00:00,55.13,55.14,55.13,55.14,40160.0,48.401,48.4097,48.401,48.4097,40160.0
2021-01-05 13:30:00,55.14,55.14,55.13,55.13,104013.0,48.4097,48.4097,48.401,48.401,104013.0
2021-01-05 14:00:00,55.14,55.15,55.13,55.15,523211.0,48.4097,48.4185,48.401,48.4185,523211.0
2021-01-05 14:30:00,55.14,55.15,55.13,55.13,140417.0,48.4097,48.4185,48.401,48.401,140417.0
2021-01-05 15:00:00,55.14,55.14,55.13,55.14,440108.0,48.4097,48.4097,48.401,48.4097,440108.0
2021-01-05 15:30:00,55.14,55.14,55.13,55.14,545085.0,48.4097,48.4097,48.401,48.4097,545085.0
2021-01-06 09:30:00,55.1,55.1,55.06,55.07,92036.0,48.3746,48.3746,48.3395,48.3483,92036.0
2021-01-06 10:00:00,55.08,55.09,55.06,55.08,117893.0,48.3571,48.3659,48.3395,48.3571,117893.0
2021-01-06 10:30:00,55.08,55.11,55.07,55.1,242145.0,48.3571,48.3834,48.3483,48.3746,242145.0
2021-01-06 11:00:00,55.1,55.11,55.09,55.11,124571.0,48.3746,48.3834,48.3659,48.3834,124571.0
2021-01-06 11:30:00,55.1,55.11,55.08,55.09,140992.0,48.3746,48.3834,48.3571,48.3659,140992.0
2021-01-06 12:00:00,55.1,55.1,55.09,55.1,210859.0,48.3746,48.3746,48.3659,48.3746,210859.0
2021-01-06 12:30:00,55.09,55.1,55.09,55.1,105340.0,48.3659,48.3746,48.3659,48.3746,105340.0
2021-01-06 13:00:00,55.1,55.1,55.09,55.09,107478.0,48.3746,48.3746,48.3659,48.3659,107478.0
2021-01-06 13:30:00,55.1,55.1,55.08,55.09,135494.0,48.3746,48.3746,48.3571,48.3659,135494.0
2021-01-06 14:00:00,55.09,55.1,55.09,55.1,103667.0,48.3659,48.3746,48.3659,48.3746,103667.0
2021-01-06 14:30:00,55.1,55.1,55.08,55.09,170859.0,48.3746,48.3746,48.3571,48.3659,170859.0
2021-01-06 15:00:00,55.09,55.09,55.08,55.08,154195.0,48.3659,48.3659,48.3571,48.3571,154195.0
2021-01-06 15:30:00,55.09,55.1,55.07,55.09,223776.0,48.3659,48.3746,48.3483,48.3659,223776.0
2021-01-07 09:30:00,55.05,55.09,55.05,55.09,181993.0,48.3307,48.3659,48.3307,48.3659,181993.0
2021-01-07 10:00:00,55.08,55.1,55.07,55.08,182722.0,48.3571,48.3746,48.3483,48.3571,182722.0
2021-01-07 10:30:00,55.08,55.09,55.07,55.08,35540.0,48.3571,48.3659,48.3483,48.3571,35540.0
2021-01-07 11:00:00,55.08,55.09,55.07,55.08,96030.0,48.3571,48.3659,48.3483,48.3571,96030.0
2021-01-07 11:30:00,55.08,55.09,55.07,55.09,171928.0,48.3571,48.3659,48.3483,48.3659,171928.0
2021-01-07 12:00:00,55.09,55.09,55.07,55.07,187743.0,48.3659,48.3659,48.3483,48.3483,187743.0
2021-01-07 12:30:00,55.08,55.08,55.07,55.08,79375.0,48.3571,48.3571,48.3483,48.3571,79375.0
2021-01-07 13:00:00,55.08,55.09,55.07,55.09,267623.0,48.3571,48.3659,48.3483,48.3659,267623.0
2021-01-07 13:30:00,55.09,55.09,55.08,55.09,160618.0,48.3659,48.3659,48.3571,48.3659,160618.0
2021-01-07 14:00:00,55.09,55.09,55.08,55.09,137288.0,48.3659,48.3659,48.3571,48.3659,137288.0
2021-01-07 14:30:00,55.09,55.09,55.08,55.09,201154.0,48.3659,48.3659,48.3571,48.3659,201154.0
2021-01-07 15:00:00,55.09,55.09,55.08,55.08,119687.0,48.3659,48.3659,48.3571,48.3571,119687.0
2021-01-07 15:30:00,55.09,55.1,55.08,55.1,224521.0,48.3659,48.3746,48.3571,48.3746,224521.0
2021-01-08 09:30:00,55.09,55.09,55.05,55.07,77988.0,48.3659,48.3659,48.3307,48.3483,77988.0
2021-01-08 10:00:00,55.06,55.07,55.06,55.06,158016.0,48.3395,48.3483,48.3395,48.3395,158016.0
2021-01-08 10:30:00,55.07,55.07,55.06,55.07,125282.0,48.3483,48.3483,48.3395,48.3483,125282.0
2021-01-08 11:00:00,55.06,55.07,55.04,55.06,371568.0,48.3395,48.3483,48.322,48.3395,371568.0
2021-01-08 11:30:00,55.05,55.07,55.05,55.07,108798.0,48.3307,48.3483,48.3307,48.3483,108798.0
2021-01-08 12:00:00,55.07,55.07,55.06,55.07,57500.0,48.3483,48.3483,48.3395,48.3483,57500.0
2021-01-08 12:30:00,55.07,55.07,55.06,55.07,62320.0,48.3483,48.3483,48.3395,48.3483,62320.0
2021-01-08 13:00:00,55.07,55.08,55.06,55.08,109168.0,48.3483,48.3571,48.3395,48.3571,109168.0
2021-01-08 13:30:00,55.08,55.08,55.07,55.08,163579.0,48.3571,48.3571,48.3483,48.3571,163579.0
2021-01-08 14:00:00,55.08,55.08,55.07,55.08,154437.0,48.3571,48.3571,48.3483,48.3571,154437.0
2021-01-08 14:30:00,55.08,55.08,55.07,55.08,204730.0,48.3571,48.3571,48.3483,48.3571,204730.0
2021-01-08 15:00:00,55.07,55.08,55.07,55.08,120121.0,48.3483,48.3571,48.3483,48.3571,120121.0
2021-01-08 15:30:00,55.08,55.08,55.07,55.08,179958.0,48.3571,48.3571,48.3483,48.3571,179958.0
2021-01-11 09:30:00,55.09,55.09,55.04,55.05,123258.0,48.3659,48.3659,48.322,48.3307,123258.0
2021-01-11 10:00:00,55.05,55.06,55.04,55.05,132780.0,48.3307,48.3395,48.322,48.3307,132780.0
2021-01-11 10:30:00,55.06,55.06,55.04,55.04,261013.0,48.3395,48.3395,48.322,48.322,261013.0
2021-01-11 11:00:00,55.04,55.05,55.03,55.04,346338.0,48.322,48.3307,48.3132,48.322,346338.0
2021-01-11 11:30:00,55.03,55.05,55.03,55.04,258463.0,48.3132,48.3307,48.3132,48.322,258463.0
2021-01-11 12:00:00,55.04,55.05,55.03,55.04,67817.0,48.322,48.3307,48.3132,48.322,67817.0
2021-01-11 12:30:00,55.05,55.06,55.04,55.05,157448.0,48.3307,48.3395,48.322,48.3307,157448.0
2021-01-11 13:00:00,55.05,55.05,55.04,55.05,94903.0,48.3307,48.3307,48.322,48.3307,94903.0
2021-01-11 13:30:00,55.04,55.05,55.04,55.04,142713.0,48.322,48.3307,48.322,48.322,142713.0
2021-01-11 14:00:00,55.05,55.05,55.04,55.05,217039.0,48.3307,48.3307,48.322,48.3307,217039.0
2021-01-11 14:30:00,55.05,55.06,55.04,55.05,210637.0,48.3307,48.3395,48.322,48.3307,210637.0
2021-01-11 15:00:00,55.05,55.06,55.03,55.04,340657.0,48.3307,48.3395,48.3132,48.322,340657.0
2021-01-11 15:30:00,55.04,55.05,55.03,55.04,157446.0,48.322,48.3307,48.3132,48.322,157446.0
2021-01-12 09:30:00,55.03,55.03,55.01,55.03,91472.0,48.3132,48.3132,48.2956,48.3132,91472.0
2021-01-12 10:00:00,55.03,55.03,55.02,55.02,48108.0,48.3132,48.3132,48.3044,48.3044,48108.0
2021-01-12 10:30:00,55.02,55.03,55.01,55.02,127018.0,48.3044,48.3132,48.2956,48.3044,127018.0
2021-01-12 11:00:00,55.02,55.02,55.01,55.02,133285.0,48.3044,48.3044,48.2956,48.3044,133285.0
2021-01-12 11:30:00,55.02,55.02,55.01,55.01,52181.0,48.3044,48.3044,48.2956,48.2956,52181.0
2021-01-12 12:00:00,55.02,55.02,55.01,55.02,70878.0,48.3044,48.3044,48.2956,48.3044,70878.0
2021-01-12 12:30:00,55.02,55.04,55.01,55.04,61082.0,48.3044,48.322,48.2956,48.322,61082.0
2021-01-12 13:00:00,55.04,55.05,55.03,55.04,183113.0,48.322,48.3307,48.3132,48.322,183113.0
2021-01-12 13:30:00,55.05,55.06,55.04,55.06,272160.0,48.3307,48.3395,48.322,48.3395,272160.0
2021-01-12 14:00:00,55.06,55.07,55.05,55.06,222354.0,48.3395,48.3483,48.3307,48.3395,222354.0
2021-01-12 14:30:00,55.07,55.07,55.05,55.05,255784.0,48.3483,48.3483,48.3307,48.3307,255784.0
2021-01-12 15:00:00,55.06,55.07,55.05,55.07,179758.0,48.3395,48.3483,48.3307,48.3483,179758.0
2021-01-12 15:30:00,55.07,55.07,55.06,55.07,105270.0,48.3483,48.3483,48.3395,48.3483,105270.0
2021-01-13 09:30:00,55.05,55.09,55.05,55.09,160321.0,48.3307,48.3659,48.3307,48.3659,160321.0
2021-01-13 10:00:00,55.09,55.09,55.08,55.09,62710.0,48.3659,48.3659,48.3571,48.3659,62710.0
2021-01-13 10:30:00,55.08,55.1,55.08,55.1,225277.0,48.3571,48.3746,48.3571,48.3746,225277.0
2021-01-13 11:00:00,55.1,55.1,55.09,55.1,270565.0,48.3746,48.3746,48.3659,48.3746,270565.0
2021-01-13 11:30:00,55.1,55.1,55.09,55.1,246822.0,48.3746,48.3746,48.3659,48.3746,246822.0
2021-01-13 12:00:00,55.1,55.11,55.09,55.11,140409.0,48.3746,48.3834,48.3659,48.3834,140409.0
2021-01-13 12:30:00,55.11,55.12,55.1,55.12,228727.0,48.3834,48.3922,48.3746,48.3922,228727.0
2021-01-13 13:00:00,55.12,55.13,55.11,55.12,270459.0,48.3922,48.401,48.3834,48.3922,270459.0
2021-01-13 13:30:00,55.12,55.12,55.11,55.12,176048.0,48.3922,48.3922,48.3834,48.3922,176048.0
2021-01-13 14:00:00,55.12,55.13,55.11,55.13,203478.0,48.3922,48.401,48.3834,48.401,203478.0
2021-01-13 14:30:00,55.13,55.13,55.12,55.13,193160.0,48.401,48.401,48.3922,48.401,193160.0
2021-01-13 15:00:00,55.13,55.13,55.12,55.12,164198.0,48.401,48.401,48.3922,48.3922,164198.0
2021-01-13 15:30:00,55.13,55.13,55.11,55.12,401770.0,48.401,48.401,48.3834,48.3922,401770.0
2021-01-14 09:30:00,55.1,55.12,55.08,55.09,228115.0,48.3746,48.3922,48.3571,48.3659,228115.0
2021-01-14 10:00:00,55.09,55.1,55.08,55.09,140722.0,48.3659,48.3746,48.3571,48.3659,140722.0
2021-01-14 10:30:00,55.09,55.11,55.08,55.11,160221.0,48.3659,48.3834,48.3571,48.3834,160221.0
2021-01-14 11:00:00,55.11,55.11,55.1,55.11,746710.0,48.3834,48.3834,48.3746,48.3834,746710.0
2021-01-14 11:30:00,55.1,55.11,55.1,55.1,366483.0,48.3746,48.3834,48.3746,48.3746,366483.0
2021-01-14 12:00:00,55.1,55.11,55.1,55.1,179951.0,48.3746,48.3834,48.3746,48.3746,179951.0
2021-01-14 12:30:00,55.11,55.11,55.1,55.11,1101673.0,48.3834,48.3834,48.3746,48.3834,1101673.0
2021-01-14 13:00:00,55.11,55.11,55.08,55.1,605048.0,48.3834,48.3834,48.3571,48.3746,605048.0
2021-01-14 13:30:00,55.09,55.1,55.08,55.09,502340.0,48.3659,48.3746,48.3571,48.3659,502340.0
2021-01-14 14:00:00,55.09,55.09,55.07,55.08,253095.0,48.3659,48.3659,48.3483,48.3571,253095.0
2021-01-14 14:30:00,55.08,55.09,55.06,55.08,3947529.0,48.3571,48.3659,48.3395,48.3571,3947529.0
2021-01-14 15:00:00,55.08,55.08,55.06,55.07,772440.0,48.3571,48.3571,48.3395,48.3483,772440.0
2021-01-14 15:30:00,55.07,55.07,55.05,55.06,750109.0,48.3483,48.3483,48.3307,48.3395,750109.0
2021-01-15 09:30:00,55.07,55.08,55.06,55.07,108995.0,48.3483,48.3571,48.3395,48.3483,108995.0
2021-01-15 10:00:00,55.07,55.07,55.06,55.07,113275.0,48.3483,48.3483,48.3395,48.3483,113275.0
2021-01-15 10:30:00,55.06,55.08,55.06,55.08,142923.0,48.3395,48.3571,48.3395,48.3571,142923.0
2021-01-15 11:00:00,55.08,55.08,55.07,55.07,120624.0,48.3571,48.3571,48.3483,48.3483,120624.0
2021-01-15 11:30:00,55.08,55.09,55.07,55.09,182015.0,48.3571,48.3659,48.3483,48.3659,182015.0
2021-01-15 12:00:00,55.09,55.09,55.08,55.09,136164.0,48.3659,48.3659,48.3571,48.3659,136164.0
2021-01-15 12:30:00,55.08,55.09,55.07,55.08,237194.0,48.3571,48.3659,48.3483,48.3571,237194.0
2021-01-15 13:00:00,55.07,55.09,55.06,55.08,421847.0,48.3483,48.3659,48.3395,48.3571,421847.0
2021-01-15 13:30:00,55.08,55.08,55.07,55.08,854847.0,48.3571,48.3571,48.3483,48.3571,854847.0
2021-01-15 14:00:00,55.07,55.08,55.07,55.08,208699.0,48.3483,48.3571,48.3483,48.3571,208699.0
2021-01-15 14:30:00,55.07,55.08,55.07,55.08,133915.0,48.3483,48.3571,48.3483,48.3571,133915.0
2021-01-15 15:00:00,55.08,55.08,55.06,55.07,334727.0,48.3571,48.3571,48.3395,48.3483,334727.0
2021-01-15 15:30:00,55.08,55.08,55.07,55.07,203177.0,48.3571,48.3571,48.3483,48.3483,203177.0
2021-01-19 09:30:00,55.09,55.09,55.06,55.08,175800.0,48.3659,48.3659,48.3395,48.3571,175800.0
2021-01-19 10:00:00,55.08,55.08,55.07,55.08,321009.0,48.3571,48.3571,48.3483,48.3571,321009.0
2021-01-19 10:30:00,55.08,55.08,55.07,55.08,325971.0,48.3571,48.3571,48.3483,48.3571,325971.0
2021-01-19 11:00:00,55.08,55.08,55.06,55.07,649242.0,48.3571,48.3571,48.3395,48.3483,649242.0
2021-01-19 11:30:00,55.07,55.08,55.06,55.08,385914.0,48.3483,48.3571,48.3395,48.3571,385914.0
2021-01-19 12:00:00,55.08,55.08,55.07,55.08,284779.0,48.3571,48.3571,48.3483,48.3571,284779.0
2021-01-19 12:30:00,55.08,55.09,55.07,55.09,180911.0,48.3571,48.3659,48.3483,48.3659,180911.0
2021-01-19 13:00:00,55.09,55.09,55.08,55.09,176006.0,48.3659,48.3659,48.3571,48.3659,176006.0
2021-01-19 13:30:00,55.09,55.09,55.08,55.09,232573.0,48.3659,48.3659,48.3571,48.3659,232573.0
2021-01-19 14:00:00,55.09,55.09,55.08,55.08,393540.0,48.3659,48.3659,48.3571,48.3571,393540.0
2021-01-19 14:30:00,55.08,55.09,55.08,55.08,231306.0,48.3571,48.3659,48.3571,48.3571,231306.0
2021-01-19 15:00:00,55.09,55.09,55.07,55.07,583533.0,48.3659,48.3659,48.3483,48.3483,583533.0
2021-01-19 15:30:00,55.07,55.08,55.07,55.08,428761.0,48.3483,48.3571,48.3483,48.3571,428761.0
2021-01-20 09:30:00,55.1,55.1,55.06,55.1,170935.0,48.3746,48.3746,48.3395,48.3746,170935.0
2021-01-20 10:00:00,55.09,55.1,55.09,55.1,76483.0,48.3659,48.3746,48.3659,48.3746,76483.0
2021-01-20 10:30:00,55.1,55.11,55.09,55.1,79032.0,48.3746,48.3834,48.3659,48.3746,79032.0
2021-01-20 11:00:00,55.11,55.11,55.09,55.1,180228.0,48.3834,48.3834,48.3659,48.3746,180228.0
2021-01-20 11:30:00,55.1,55.11,55.1,55.1,124056.0,48.3746,48.3834,48.3746,48.3746,124056.0
2021-01-20 12:00:00,55.1,55.11,55.1,55.1,160583.0,48.3746,48.3834,48.3746,48.3746,160583.0
2021-01-20 12:30:00,55.1,55.11,55.1,55.11,170228.0,48.3746,48.3834,48.3746,48.3834,170228.0
2021-01-20 13:00:00,55.11,55.11,55.1,55.11,341597.0,48.3834,48.3834,48.3746,48.3834,341597.0
2021-01-20 13:30:00,55.1,55.11,55.1,55.11,380099.0,48.3746,48.3834,48.3746,48.3834,380099.0
2021-01-20 14:00:00,55.11,55.11,55.1,55.11,123824.0,48.3834,48.3834,48.3746,48.3834,123824.0
2021-01-20 14:30:00,55.11,55.11,55.1,55.11,115442.0,48.3834,48.3834,48.3746,48.3834,115442.0
2021-01-20 15:00:00,55.11,55.11,55.1,55.11,219808.0,48.3834,48.3834,48.3746,48.3834,219808.0
2021-01-20 15:30:00,55.1,55.11,55.09,55.1,248325.0,48.3746,48.3834,48.3659,48.3746,248325.0
2021-01-21 09:30:00,55.08,55.08,55.06,55.07,92701.0,48.3571,48.3571,48.3395,48.3483,92701.0
2021-01-21 10:00:00,55.07,55.08,55.06,55.08,347864.0,48.3483,48.3571,48.3395,48.3571,347864.0
2021-01-21 10:30:00,55.08,55.09,55.07,55.09,67564.0,48.3571,48.3659,48.3483,48.3659,67564.0
2021-01-21 11:00:00,55.09,55.11,55.08,55.11,125354.0,48.3659,48.3834,48.3571,48.3834,125354.0
2021-01-21 11:30:00,55.11,55.11,55.1,55.11,132410.0,48.3834,48.3834,48.3746,48.3834,132410.0
2021-01-21 12:00:00,55.11,55.11,55.09,55.1,595467.0,48.3834,48.3834,48.3659,48.3746,595467.0
2021-01-21 12:30:00,55.1,55.12,55.09,55.11,136746.0,48.3746,48.3922,48.3659,48.3834,136746.0
2021-01-21 13:00:00,55.1,55.11,55.1,55.11,73101.0,48.3746,48.3834,48.3746,48.3834,73101.0
2021-01-21 13:30:00,55.11,55.11,55.1,55.11,100725.0,48.3834,48.3834,48.3746,48.3834,100725.0
2021-01-21 14:00:00,55.11,55.11,55.1,55.11,182088.0,48.3834,48.3834,48.3746,48.3834,182088.0
2021-01-21 14:30:00,55.11,55.12,55.1,55.11,99589.0,48.3834,48.3922,48.3746,48.3834,99589.0
2021-01-21 15:00:00,55.12,55.12,55.11,55.12,93345.0,48.3922,48.3922,48.3834,48.3922,93345.0
2021-01-21 15:30:00,55.12,55.12,55.11,55.11,108754.0,48.3922,48.3922,48.3834,48.3834,108754.0
2021-01-22 09:30:00,55.18,55.18,55.08,55.1,242809.0,48.4449,48.4449,48.3571,48.3746,242809.0
2021-01-22 10:00:00,55.09,55.12,55.09,55.12,182570.0,48.3659,48.3922,48.3659,48.3922,182570.0
2021-01-22 10:30:00,55.12,55.13,55.11,55.13,559162.0,48.3922,48.401,48.3834,48.401,559162.0
2021-01-22 11:00:00,55.13,55.13,55.11,55.13,318372.0,48.401,48.401,48.3834,48.401,318372.0
2021-01-22 11:30:00,55.13,55.13,55.12,55.13,238469.0,48.401,48.401,48.3922,48.401,238469.0
2021-01-22 12:00:00,55.13,55.13,55.12,55.13,158627.0,48.401,48.401,48.3922,48.401,158627.0
2021-01-22 12:30:00,55.13,55.13,55.12,55.13,160480.0,48.401,48.401,48.3922,48.401,160480.0
2021-01-22 13:00:00,55.13,55.13,55.12,55.13,173893.0,48.401,48.401,48.3922,48.401,173893.0
2021-01-22 13:30:00,55.13,55.13,55.12,55.12,238562.0,48.401,48.401,48.3922,48.3922,238562.0
2021-01-22 14:00:00,55.13,55.13,55.11,55.12,251596.0,48.401,48.401,48.3834,48.3922,251596.0
2021-01-22 14:30:00,55.12,55.14,55.11,55.13,271921.0,48.3922,48.4097,48.3834,48.401,271921.0
2021-01-22 15:00:00,55.13,55.14,55.12,55.12,296365.0,48.401,48.4097,48.3922,48.3922,296365.0
2021-01-22 15:30:00,55.13,55.13,55.12,55.12,376923.0,48.401,48.401,48.3922,48.3922,376923.0
2021-01-25 09:30:00,55.1,55.12,55.07,55.12,285597.0,48.3746,48.3922,48.3483,48.3922,285597.0
2021-01-25 10:00:00,55.11,55.13,55.11,55.13,83575.0,48.3834,48.401,48.3834,48.401,83575.0
2021-01-25 10:30:00,55.13,55.15,55.12,55.13,285178.0,48.401,48.4185,48.3922,48.401,285178.0
2021-01-25 11:00:00,55.14,55.14,55.12,55.13,90203.0,48.4097,48.4097,48.3922,48.401,90203.0
2021-01-25 11:30:00,55.13,55.13,55.12,55.13,70513.0,48.401,48.401,48.3922,48.401,70513.0
2021-01-25 12:00:00,55.13,55.13,55.12,55.13,52831.0,48.401,48.401,48.3922,48.401,52831.0
2021-01-25 12:30:00,55.13,55.13,55.12,55.13,81537.0,48.401,48.401,48.3922,48.401,81537.0
2021-01-25 13:00:00,55.13,55.13,55.12,55.12,83334.0,48.401,48.401,48.3922,48.3922,83334.0
2021-01-25 13:30:00,55.13,55.13,55.12,55.13,137158.0,48.401,48.401,48.3922,48.401,137158.0
2021-01-25 14:00:00,55.13,55.13,55.12,55.13,93363.0,48.401,48.401,48.3922,48.401,93363.0
2021-01-25 14:30:00,55.13,55.13,55.12,55.12,60891.0,48.401,48.401,48.3922,48.3922,60891.0
2021-01-25 15:00:00,55.13,55.13,55.12,55.12,104664.0,48.401,48.401,48.3922,48.3922,104664.0
2021-01-25 15:30:00,55.13,55.13,55.12,55.13,136131.0,48.401,48.401,48.3922,48.401,136131.0
2021-01-26 09:30:00,55.11,55.13,55.08,55.12,194340.0,48.3834,48.401,48.3571,48.3922,194340.0
2021-01-26 10:00:00,55.13,55.13,55.12,55.12,71760.0,48.401,48.401,48.3922,48.3922,71760.0
2021-01-26 10:30:00,55.13,55.13,55.12,55.13,194779.0,48.401,48.401,48.3922,48.401,194779.0
2021-01-26 11:00:00,55.13,55.13,55.12,55.12,278932.0,48.401,48.401,48.3922,48.3922,278932.0
2021-01-26 11:30:00,55.13,55.14,55.12,55.14,271885.0,48.401,48.4097,48.3922,48.4097,271885.0
2021-01-26 12:00:00,55.13,55.14,55.12,55.13,72748.0,48.401,48.4097,48.3922,48.401,72748.0
2021-01-26 12:30:00,55.13,55.13,55.12,55.13,82612.0,48.401,48.401,48.3922,48.401,82612.0
2021-01-26 13:00:00,55.14,55.14,55.13,55.14,105524.0,48.4097,48.4097,48.401,48.4097,105524.0
2021-01-26 13:30:00,55.14,55.14,55.13,55.13,123161.0,48.4097,48.4097,48.401,48.401,123161.0
2021-01-26 14:00:00,55.14,55.14,55.12,55.13,105511.0,48.4097,48.4097,48.3922,48.401,105511.0
2021-01-26 14:30:00,55.13,55.14,55.12,55.14,249882.0,48.401,48.4097,48.3922,48.4097,249882.0
2021-01-26 15:00:00,55.13,55.14,55.12,55.13,182291.0,48.401,48.4097,48.3922,48.401,182291.0
2021-01-26 15:30:00,55.13,55.13,55.11,55.12,218578.0,48.401,48.401,48.3834,48.3922,218578.0
2021-01-27 09:30:00,55.13,55.14,55.11,55.12,73157.0,48.401,48.4097,48.3834,48.3922,73157.0
2021-01-27 10:00:00,55.12,55.13,55.11,55.12,103587.0,48.3922,48.401,48.3834,48.3922,103587.0
2021-01-27 10:30:00,55.13,55.13,55.12,55.13,124228.0,48.401,48.401,48.3922,48.401,124228.0
2021-01-27 11:00:00,55.13,55.14,55.12,55.14,51538.0,48.401,48.4097,48.3922,48.4097,51538.0
2021-01-27 11:30:00,55.14,55.14,55.12,55.12,68670.0,48.4097,48.4097,48.3922,48.3922,68670.0
2021-01-27 12:00:00,55.13,55.13,55.12,55.12,199996.0,48.401,48.401,48.3922,48.3922,199996.0
2021-01-27 12:30:00,55.13,55.13,55.12,55.12,416299.0,48.401,48.401,48.3922,48.3922,416299.0
2021-01-27 13:00:00,55.12,55.13,55.12,55.13,105849.0,48.3922,48.401,48.3922,48.401,105849.0
2021-01-27 13:30:00,55.13,55.13,55.12,55.12,138737.0,48.401,48.401,48.3922,48.3922,138737.0
2021-01-27 14:00:00,55.12,55.13,55.11,55.11,120894.0,48.3922,48.401,48.3834,48.3834,120894.0
2021-01-27 14:30:00,55.12,55.12,55.1,55.11,124170.0,48.3922,48.3922,48.3746,48.3834,124170.0
2021-01-27 15:00:00,55.11,55.12,55.1,55.12,252861.0,48.3834,48.3922,48.3746,48.3922,252861.0
2021-01-27 15:30:00,55.12,55.12,55.1,55.11,354376.0,48.3922,48.3922,48.3746,48.3834,354376.0
2021-01-28 09:30:00,55.1,55.11,55.05,55.11,58412.0,48.3746,48.3834,48.3307,48.3834,58412.0
2021-01-28 10:00:00,55.11,55.11,55.1,55.11,40582.0,48.3834,48.3834,48.3746,48.3834,40582.0
2021-01-28 10:30:00,55.11,55.11,55.09,55.11,152634.0,48.3834,48.3834,48.3659,48.3834,152634.0
2021-01-28 11:00:00,55.11,55.12,55.1,55.11,217387.0,48.3834,48.3922,48.3746,48.3834,217387.0
2021-01-28 11:30:00,55.1,55.12,55.1,55.12,53676.0,48.3746,48.3922,48.3746,48.3922,53676.0
2021-01-28 12:00:00,55.12,55.12,55.11,55.12,56635.0,48.3922,48.3922,48.3834,48.3922,56635.0
2021-01-28 12:30:00,55.11,55.12,55.11,55.12,139206.0,48.3834,48.3922,48.3834,48.3922,139206.0
2021-01-28 13:00:00,55.11,55.12,55.1,55.11,86923.0,48.3834,48.3922,48.3746,48.3834,86923.0
2021-01-28 13:30:00,55.11,55.11,55.1,55.11,108450.0,48.3834,48.3834,48.3746,48.3834,108450.0
2021-01-28 14:00:00,55.11,55.11,55.1,55.11,99897.0,48.3834,48.3834,48.3746,48.3834,99897.0
2021-01-28 14:30:00,55.11,55.11,55.1,55.11,79452.0,48.3834,48.3834,48.3746,48.3834,79452.0
2021-01-28 15:00:00,55.11,55.11,55.1,55.1,94766.0,48.3834,48.3834,48.3746,48.3746,94766.0
2021-01-28 15:30:00,55.1,55.11,55.09,55.09,575231.0,48.3746,48.3834,48.3659,48.3659,575231.0
2021-01-29 09:30:00,55.06,55.11,55.05,55.11,284081.0,48.3395,48.3834,48.3307,48.3834,284081.0
2021-01-29 10:00:00,55.11,55.12,55.1,55.12,62960.0,48.3834,48.3922,48.3746,48.3922,62960.0
2021-01-29 10:30:00,55.12,55.12,55.1,55.12,65495.0,48.3922,48.3922,48.3746,48.3922,65495.0
2021-01-29 11:00:00,55.11,55.12,55.11,55.12,33384.0,48.3834,48.3922,48.3834,48.3922,33384.0
2021-01-29 11:30:00,55.12,55.12,55.11,55.12,92503.0,48.3922,48.3922,48.3834,48.3922,92503.0
2021-01-29 12:00:00,55.12,55.12,55.11,55.11,116779.0,48.3922,48.3922,48.3834,48.3834,116779.0
2021-01-29 12:30:00,55.11,55.12,55.11,55.11,221761.0,48.3834,48.3922,48.3834,48.3834,221761.0
2021-01-29 13:00:00,55.11,55.12,55.11,55.12,34987.0,48.3834,48.3922,48.3834,48.3922,34987.0
2021-01-29 13:30:00,55.12,55.12,55.11,55.12,82861.0,48.3922,48.3922,48.3834,48.3922,82861.0
2021-01-29 14:00:00,55.12,55.12,55.11,55.12,99259.0,48.3922,48.3922,48.3834,48.3922,99259.0
2021-01-29 14:30:00,55.11,55.12,55.1,55.11,94582.0,48.3834,48.3922,48.3746,48.3834,94582.0
2021-01-29 15:00:00,55.11,55.11,55.09,55.1,159354.0,48.3834,48.3834,48.3659,48.3746,159354.0
2021-01-29 15:30:00,55.1,55.12,55.09,55.11,174580.0,48.3746,48.3922,48.3659,48.3834,174580.0
2021-02-01 09:30:00,55.04,55.06,55.03,55.04,165007.0,48.4061,48.4237,48.3973,48.4061,165007.0
2021-02-01 10:00:00,55.04,55.04,55.03,55.04,84601.0,48.4061,48.4061,48.3973,48.4061,84601.0
2021-02-01 10:30:00,55.04,55.04,55.03,55.03,60268.0,48.4061,48.4061,48.3973,48.3973,60268.0
2021-02-01 11:00:00,55.03,55.05,55.03,55.04,146335.0,48.3973,48.4149,48.3973,48.4061,146335.0
2021-02-01 11:30:00,55.05,55.05,55.04,55.05,39972.0,48.4149,48.4149,48.4061,48.4149,39972.0
2021-02-01 12:00:00,55.04,55.05,55.04,55.04,32427.0,48.4061,48.4149,48.4061,48.4061,32427.0
2021-02-01 12:30:00,55.04,55.05,55.04,55.04,105634.0,48.4061,48.4149,48.4061,48.4061,105634.0
2021-02-01 13:00:00,55.04,55.05,55.04,55.05,66938.0,48.4061,48.4149,48.4061,48.4149,66938.0
2021-02-01 13:30:00,55.05,55.05,55.04,55.05,99608.0,48.4149,48.4149,48.4061,48.4149,99608.0
2021-02-01 14:00:00,55.05,55.05,55.04,55.05,97163.0,48.4149,48.4149,48.4061,48.4149,97163.0
2021-02-01 14:30:00,55.05,55.05,55.04,55.04,103887.0,48.4149,48.4149,48.4061,48.4061,103887.0
2021-02-01 15:00:00,55.05,55.06,55.04,55.05,348836.0,48.4149,48.4237,48.4061,48.4149,348836.0
2021-02-01 15:30:00,55.05,55.08,55.05,55.07,400669.0,48.4149,48.4413,48.4149,48.4325,400669.0
2021-02-02 09:30:00,55.03,55.05,55.02,55.03,137040.0,48.3973,48.4149,48.3885,48.3973,137040.0
2021-02-02 10:00:00,55.04,55.05,55.03,55.04,141999.0,48.4061,48.4149,48.3973,48.4061,141999.0
2021-02-02 10:30:00,55.04,55.04,55.03,55.04,615717.0,48.4061,48.4061,48.3973,48.4061,615717.0
2021-02-02 11:00:00,55.04,55.04,55.03,55.04,133452.0,48.4061,48.4061,48.3973,48.4061,133452.0
2021-02-02 11:30:00,55.04,55.04,55.03,55.04,213362.0,48.4061,48.4061,48.3973,48.4061,213362.0
2021-02-02 12:00:00,55.04,55.05,55.03,55.05,157545.0,48.4061,48.4149,48.3973,48.4149,157545.0
2021-02-02 12:30:00,55.05,55.05,55.04,55.05,80305.0,48.4149,48.4149,48.4061,48.4149,80305.0
2021-02-02 13:00:00,55.05,55.05,55.04,55.05,105993.0,48.4149,48.4149,48.4061,48.4149,105993.0
2021-02-02 13:30:00,55.05,55.05,55.04,55.05,220873.0,48.4149,48.4149,48.4061,48.4149,220873.0
2021-02-02 14:00:00,55.05,55.06,55.05,55.05,109584.0,48.4149,48.4237,48.4149,48.4149,109584.0
2021-02-02 14:30:00,55.05,55.06,55.05,55.05,164253.0,48.4149,48.4237,48.4149,48.4149,164253.0
2021-02-02 15:00:00,55.05,55.06,55.05,55.06,162904.0,48.4149,48.4237,48.4149,48.4237,162904.0
2021-02-02 15:30:00,55.05,55.06,55.05,55.06,275244.0,48.4149,48.4237,48.4149,48.4237,275244.0
2021-02-03 09:30:00,55.07,55.07,55.03,55.04,117327.0,48.4325,48.4325,48.3973,48.4061,117327.0
2021-02-03 10:00:00,55.05,55.05,55.03,55.05,172806.0,48.4149,48.4149,48.3973,48.4149,172806.0
2021-02-03 10:30:00,55.05,55.05,55.03,55.04,84581.0,48.4149,48.4149,48.3973,48.4061,84581.0
2021-02-03 11:00:00,55.04,55.05,55.03,55.04,65478.0,48.4061,48.4149,48.3973,48.4061,65478.0
2021-02-03 11:30:00,55.05,55.05,55.03,55.04,199638.0,48.4149,48.4149,48.3973,48.4061,199638.0
2021-02-03 12:00:00,55.04,55.05,55.03,55.05,155231.0,48.4061,48.4149,48.3973,48.4149,155231.0
2021-02-03 12:30:00,55.05,55.05,55.04,55.04,97401.0,48.4149,48.4149,48.4061,48.4061,97401.0
2021-02-03 13:00:00,55.05,55.05,55.04,55.05,151951.0,48.4149,48.4149,48.4061,48.4149,151951.0
2021-02-03 13:30:00,55.05,55.05,55.04,55.04,213497.0,48.4149,48.4149,48.4061,48.4061,213497.0
2021-02-03 14:00:00,55.05,55.05,55.04,55.05,117295.0,48.4149,48.4149,48.4061,48.4149,117295.0
2021-02-03 14:30:00,55.04,55.05,55.04,55.05,179173.0,48.4061,48.4149,48.4061,48.4149,179173.0
2021-02-03 15:00:00,55.05,55.06,55.04,55.05,164935.0,48.4149,48.4237,48.4061,48.4149,164935.0
2021-02-03 15:30:00,55.05,55.06,55.05,55.05,246006.0,48.4149,48.4237,48.4149,48.4149,246006.0
2021-02-04 09:30:00,55.05,55.06,55.04,55.04,113384.0,48.4149,48.4237,48.4061,48.4061,113384.0
2021-02-04 10:00:00,55.05,55.05,55.04,55.05,68862.0,48.4149,48.4149,48.4061,48.4149,68862.0
2021-02-04 10:30:00,55.05,55.06,55.04,55.06,227393.0,48.4149,48.4237,48.4061,48.4237,227393.0
2021-02-04 11:00:00,55.06,55.06,55.05,55.05,55800.0,48.4237,48.4237,48.4149,48.4149,55800.0
2021-02-04 11:30:00,55.05,55.06,55.05,55.06,70012.0,48.4149,48.4237,48.4149,48.4237,70012.0
2021-02-04 12:00:00,55.05,55.06,55.05,55.05,53267.0,48.4149,48.4237,48.4149,48.4149,53267.0
2021-02-04 12:30:00,55.06,55.06,55.05,55.05,215742.0,48.4237,48.4237,48.4149,48.4149,215742.0
2021-02-04 13:00:00,55.05,55.06,55.05,55.05,53266.0,48.4149,48.4237,48.4149,48.4149,53266.0
2021-02-04 13:30:00,55.05,55.06,55.05,55.06,89408.0,48.4149,48.4237,48.4149,48.4237,89408.0
2021-02-04 14:00:00,55.06,55.07,55.05,55.07,133835.0,48.4237,48.4325,48.4149,48.4325,133835.0
2021-02-04 14:30:00,55.07,55.08,55.06,55.08,106378.0,48.4325,48.4413,48.4237,48.4413,106378.0
2021-02-04 15:00:00,55.08,55.08,55.07,55.08,175195.0,48.4413,48.4413,48.4325,48.4413,175195.0
2021-02-04 15:30:00,55.08,55.08,55.07,55.08,219918.0,48.4413,48.4413,48.4325,48.4413,219918.0
2021-02-05 09:30:00,55.08,55.09,55.05,55.08,123553.0,48.4413,48.4501,48.4149,48.4413,123553.0
2021-02-05 10:00:00,55.09,55.09,55.08,55.09,85824.0,48.4501,48.4501,48.4413,48.4501,85824.0
2021-02-05 10:30:00,55.08,55.09,55.07,55.07,122785.0,48.4413,48.4501,48.4325,48.4325,122785.0
2021-02-05 11:00:00,55.08,55.08,55.07,55.08,85407.0,48.4413,48.4413,48.4325,48.4413,85407.0
2021-02-05 11:30:00,55.08,55.09,55.07,55.09,68703.0,48.4413,48.4501,48.4325,48.4501,68703.0
2021-02-05 12:00:00,55.09,55.09,55.08,55.09,255004.0,48.4501,48.4501,48.4413,48.4501,255004.0
2021-02-05 12:30:00,55.09,55.09,55.08,55.09,57169.0,48.4501,48.4501,48.4413,48.4501,57169.0
2021-02-05 13:00:00,55.08,55.09,55.08,55.09,69855.0,48.4413,48.4501,48.4413,48.4501,69855.0
2021-02-05 13:30:00,55.09,55.09,55.08,55.09,110074.0,48.4501,48.4501,48.4413,48.4501,110074.0
2021-02-05 14:00:00,55.09,55.09,55.08,55.09,110891.0,48.4501,48.4501,48.4413,48.4501,110891.0
2021-02-05 14:30:00,55.09,55.1,55.08,55.1,174643.0,48.4501,48.4589,48.4413,48.4589,174643.0
2021-02-05 15:00:00,55.1,55.1,55.08,55.09,207096.0,48.4589,48.4589,48.4413,48.4501,207096.0
2021-02-05 15:30:00,55.09,55.09,55.08,55.09,198434.0,48.4501,48.4501,48.4413,48.4501,198434.0
2021-02-08 09:30:00,55.08,55.1,55.07,55.09,317505.0,48.4413,48.4589,48.4325,48.4501,317505.0
2021-02-08 10:00:00,55.09,55.1,55.09,55.09,939298.0,48.4501,48.4589,48.4501,48.4501,939298.0
2021-02-08 10:30:00,55.1,55.11,55.09,55.1,92107.0,48.4589,48.4677,48.4501,48.4589,92107.0
2021-02-08 11:00:00,55.11,55.11,55.09,55.1,180215.0,48.4677,48.4677,48.4501,48.4589,180215.0
2021-02-08 11:30:00,55.09,55.1,55.09,55.09,58454.0,48.4501,48.4589,48.4501,48.4501,58454.0
2021-02-08 12:00:00,55.1,55.1,55.09,55.1,58973.0,48.4589,48.4589,48.4501,48.4589,58973.0
2021-02-08 12:30:00,55.09,55.1,55.09,55.09,210048.0,48.4501,48.4589,48.4501,48.4501,210048.0
2021-02-08 13:00:00,55.09,55.1,55.07,55.08,212494.0,48.4501,48.4589,48.4325,48.4413,212494.0
2021-02-08 13:30:00,55.08,55.08,55.07,55.07,404889.0,48.4413,48.4413,48.4325,48.4325,404889.0
2021-02-08 14:00:00,55.08,55.08,55.07,55.08,205390.0,48.4413,48.4413,48.4325,48.4413,205390.0
2021-02-08 14:30:00,55.08,55.08,55.07,55.08,82417.0,48.4413,48.4413,48.4325,48.4413,82417.0
2021-02-08 15:00:00,55.08,55.08,55.07,55.08,100474.0,48.4413,48.4413,48.4325,48.4413,100474.0
2021-02-08 15:30:00,55.08,55.08,55.07,55.08,199525.0,48.4413,48.4413,48.4325,48.4413,199525.0
2021-02-09 09:30:00,55.07,55.12,55.06,55.08,93231.0,48.4325,48.4765,48.4237,48.4413,93231.0
2021-02-09 10:00:00,55.09,55.09,55.07,55.07,273860.0,48.4501,48.4501,48.4325,48.4325,273860.0
2021-02-09 10:30:00,55.08,55.08,55.07,55.08,240737.0,48.4413,48.4413,48.4325,48.4413,240737.0
2021-02-09 11:00:00,55.08,55.08,55.07,55.08,471292.0,48.4413,48.4413,48.4325,48.4413,471292.0
2021-02-09 11:30:00,55.08,55.08,55.07,55.08,89932.0,48.4413,48.4413,48.4325,48.4413,89932.0
2021-02-09 12:00:00,55.08,55.08,55.07,55.08,149829.0,48.4413,48.4413,48.4325,48.4413,149829.0
2021-02-09 12:30:00,55.08,55.08,55.07,55.08,155444.0,48.4413,48.4413,48.4325,48.4413,155444.0
2021-02-09 13:00:00,55.08,55.08,55.07,55.08,101817.0,48.4413,48.4413,48.4325,48.4413,101817.0
2021-02-09 13:30:00,55.08,55.08,55.07,55.08,219872.0,48.4413,48.4413,48.4325,48.4413,219872.0
2021-02-09 14:00:00,55.08,55.08,55.07,55.08,206386.0,48.4413,48.4413,48.4325,48.4413,206386.0
2021-02-09 14:30:00,55.08,55.08,55.07,55.08,616014.0,48.4413,48.4413,48.4325,48.4413,616014.0
2021-02-09 15:00:00,55.08,55.08,55.07,55.08,119081.0,48.4413,48.4413,48.4325,48.4413,119081.0
2021-02-09 15:30:00,55.08,55.08,55.07,55.07,261920.0,48.4413,48.4413,48.4325,48.4325,261920.0
2021-02-10 09:30:00,55.11,55.11,55.09,55.1,178164.0,48.4677,48.4677,48.4501,48.4589,178164.0
2021-02-10 10:00:00,55.1,55.11,55.09,55.11,128136.0,48.4589,48.4677,48.4501,48.4677,128136.0
2021-02-10 10:30:00,55.11,55.11,55.08,55.09,207773.0,48.4677,48.4677,48.4413,48.4501,207773.0
2021-02-10 11:00:00,55.1,55.1,55.09,55.1,169951.0,48.4589,48.4589,48.4501,48.4589,169951.0
2021-02-10 11:30:00,55.1,55.1,55.09,55.1,66039.0,48.4589,48.4589,48.4501,48.4589,66039.0
2021-02-10 12:00:00,55.1,55.1,55.09,55.1,272182.0,48.4589,48.4589,48.4501,48.4589,272182.0
2021-02-10 12:30:00,55.1,55.1,55.09,55.1,165285.0,48.4589,48.4589,48.4501,48.4589,165285.0
2021-02-10 13:00:00,55.1,55.1,55.09,55.1,288116.0,48.4589,48.4589,48.4501,48.4589,288116.0
2021-02-10 13:30:00,55.1,55.1,55.09,55.1,240709.0,48.4589,48.4589,48.4501,48.4589,240709.0
2021-02-10 14:00:00,55.1,55.1,55.09,55.1,181949.0,48.4589,48.4589,48.4501,48.4589,181949.0
2021-02-10 14:30:00,55.1,55.11,55.09,55.11,198561.0,48.4589,48.4677,48.4501,48.4677,198561.0
2021-02-10 15:00:00,55.11,55.11,55.1,55.11,142917.0,48.4677,48.4677,48.4589,48.4677,142917.0
2021-02-10 15:30:00,55.11,55.11,55.1,55.11,269984.0,48.4677,48.4677,48.4589,48.4677,269984.0
2021-02-11 09:30:00,55.11,55.12,55.11,55.12,51364.0,48.4677,48.4765,48.4677,48.4765,51364.0
2021-02-11 10:00:00,55.12,55.12,55.11,55.12,114990.0,48.4765,48.4765,48.4677,48.4765,114990.0
2021-02-11 10:30:00,55.12,55.12,55.11,55.12,116492.0,48.4765,48.4765,48.4677,48.4765,116492.0
2021-02-11 11:00:00,55.12,55.12,55.11,55.12,72628.0,48.4765,48.4765,48.4677,48.4765,72628.0
2021-02-11 11:30:00,55.12,55.12,55.1,55.11,799879.0,48.4765,48.4765,48.4589,48.4677,799879.0
2021-02-11 12:00:00,55.11,55.11,55.1,55.11,165606.0,48.4677,48.4677,48.4589,48.4677,165606.0
2021-02-11 12:30:00,55.11,55.11,55.1,55.11,451618.0,48.4677,48.4677,48.4589,48.4677,451618.0
2021-02-11 13:00:00,55.11,55.11,55.1,55.11,51222.0,48.4677,48.4677,48.4589,48.4677,51222.0
2021-02-11 13:30:00,55.1,55.11,55.09,55.1,633561.0,48.4589,48.4677,48.4501,48.4589,633561.0
2021-02-11 14:00:00,55.09,55.11,55.09,55.1,237848.0,48.4501,48.4677,48.4501,48.4589,237848.0
2021-02-11 14:30:00,55.1,55.11,55.09,55.1,149494.0,48.4589,48.4677,48.4501,48.4589,149494.0
2021-02-11 15:00:00,55.1,55.1,55.09,55.1,154527.0,48.4589,48.4589,48.4501,48.4589,154527.0
2021-02-11 15:30:00,55.1,55.11,55.09,55.1,181736.0,48.4589,48.4677,48.4501,48.4589,181736.0
2021-02-12 09:30:00,55.1,55.1,55.09,55.1,418758.0,48.4589,48.4589,48.4501,48.4589,418758.0
2021-02-12 10:00:00,55.1,55.11,55.09,55.11,435831.0,48.4589,48.4677,48.4501,48.4677,435831.0
2021-02-12 10:30:00,55.11,55.11,55.1,55.11,236893.0,48.4677,48.4677,48.4589,48.4677,236893.0
2021-02-12 11:00:00,55.1,55.11,55.1,55.1,353101.0,48.4589,48.4677,48.4589,48.4589,353101.0
2021-02-12 11:30:00,55.11,55.11,55.1,55.11,214436.0,48.4677,48.4677,48.4589,48.4677,214436.0
2021-02-12 12:00:00,55.1,55.11,55.1,55.1,41647.0,48.4589,48.4677,48.4589,48.4589,41647.0
2021-02-12 12:30:00,55.1,55.11,55.1,55.11,107592.0,48.4589,48.4677,48.4589,48.4677,107592.0
2021-02-12 13:00:00,55.11,55.11,55.1,55.11,71355.0,48.4677,48.4677,48.4589,48.4677,71355.0
2021-02-12 13:30:00,55.1,55.11,55.09,55.1,209513.0,48.4589,48.4677,48.4501,48.4589,209513.0
2021-02-12 14:00:00,55.1,55.11,55.09,55.1,618814.0,48.4589,48.4677,48.4501,48.4589,618814.0
2021-02-12 14:30:00,55.09,55.1,55.08,55.09,89475.0,48.4501,48.4589,48.4413,48.4501,89475.0
2021-02-12 15:00:00,55.09,55.09,55.08,55.09,394262.0,48.4501,48.4501,48.4413,48.4501,394262.0
2021-02-12 15:30:00,55.09,55.1,55.08,55.09,806050.0,48.4501,48.4589,48.4413,48.4501,806050.0
2021-02-16 09:30:00,55.14,55.14,55.05,55.07,371532.0,48.4941,48.4941,48.4149,48.4325,371532.0
2021-02-16 10:00:00,55.07,55.07,55.05,55.05,357401.0,48.4325,48.4325,48.4149,48.4149,357401.0
2021-02-16 10:30:00,55.05,55.06,55.05,55.06,447578.0,48.4149,48.4237,48.4149,48.4237,447578.0
2021-02-16 11:00:00,55.05,55.06,55.05,55.05,253226.0,48.4149,48.4237,48.4149,48.4149,253226.0
2021-02-16 11:30:00,55.05,55.06,55.05,55.05,171069.0,48.4149,48.4237,48.4149,48.4149,171069.0
2021-02-16 12:00:00,55.06,55.06,55.05,55.05,78409.0,48.4237,48.4237,48.4149,48.4149,78409.0
2021-02-16 12:30:00,55.05,55.06,55.05,55.05,169314.0,48.4149,48.4237,48.4149,48.4149,169314.0
2021-02-16 13:00:00,55.05,55.06,55.05,55.05,73672.0,48.4149,48.4237,48.4149,48.4149,73672.0
2021-02-16 13:30:00,55.05,55.06,55.05,55.05,169335.0,48.4149,48.4237,48.4149,48.4149,169335.0
2021-02-16 14:00:00,55.05,55.06,55.05,55.05,286738.0,48.4149,48.4237,48.4149,48.4149,286738.0
2021-02-16 14:30:00,55.05,55.06,55.04,55.05,108924.0,48.4149,48.4237,48.4061,48.4149,108924.0
2021-02-16 15:00:00,55.05,55.05,55.04,55.04,111263.0,48.4149,48.4149,48.4061,48.4061,111263.0
2021-02-16 15:30:00,55.05,55.05,55.03,55.04,252749.0,48.4149,48.4149,48.3973,48.4061,252749.0
2021-02-17 09:30:00,55.07,55.07,55.04,55.05,327381.0,48.4325,48.4325,48.4061,48.4149,327381.0
2021-02-17 10:00:00,55.05,55.05,55.04,55.05,74180.0,48.4149,48.4149,48.4061,48.4149,74180.0
2021-02-17 10:30:00,55.05,55.05,55.04,55.05,225434.0,48.4149,48.4149,48.4061,48.4149,225434.0
2021-02-17 11:00:00,55.05,55.06,55.04,55.05,191172.0,48.4149,48.4237,48.4061,48.4149,191172.0
2021-02-17 11:30:00,55.05,55.06,55.05,55.06,111422.0,48.4149,48.4237,48.4149,48.4237,111422.0
2021-02-17 12:00:00,55.06,55.07,55.05,55.07,43948.0,48.4237,48.4325,48.4149,48.4325,43948.0
2021-02-17 12:30:00,55.07,55.07,55.06,55.07,92234.0,48.4325,48.4325,48.4237,48.4325,92234.0
2021-02-17 13:00:00,55.07,55.07,55.06,55.07,198512.0,48.4325,48.4325,48.4237,48.4325,198512.0
2021-02-17 13:30:00,55.06,55.08,55.06,55.08,892951.0,48.4237,48.4413,48.4237,48.4413,892951.0
2021-02-17 14:00:00,55.08,55.08,55.07,55.08,441093.0,48.4413,48.4413,48.4325,48.4413,441093.0
2021-02-17 14:30:00,55.08,55.08,55.07,55.08,98231.0,48.4413,48.4413,48.4325,48.4413,98231.0
2021-02-17 15:00:00,55.08,55.08,55.06,55.07,333781.0,48.4413,48.4413,48.4237,48.4325,333781.0
2021-02-17 15:30:00,55.07,55.08,55.06,55.07,225684.0,48.4325,48.4413,48.4237,48.4325,225684.0
2021-02-18 09:30:00,55.27,55.27,55.05,55.05,115238.0,48.6084,48.6084,48.4149,48.4149,115238.0
2021-02-18 10:00:00,55.05,55.06,55.04,55.05,97755.0,48.4149,48.4237,48.4061,48.4149,97755.0
2021-02-18 10:30:00,55.05,55.05,55.04,55.04,172711.0,48.4149,48.4149,48.4061,48.4061,172711.0
2021-02-18 11:00:00,55.05,55.05,55.04,55.05,72116.0,48.4149,48.4149,48.4061,48.4149,72116.0
2021-02-18 11:30:00,55.05,55.05,55.04,55.05,64995.0,48.4149,48.4149,48.4061,48.4149,64995.0
2021-02-18 12:00:00,55.05,55.05,55.04,55.05,217092.0,48.4149,48.4149,48.4061,48.4149,217092.0
2021-02-18 12:30:00,55.05,55.05,55.04,55.05,63437.0,48.4149,48.4149,48.4061,48.4149,63437.0
2021-02-18 13:00:00,55.05,55.05,55.04,55.05,76171.0,48.4149,48.4149,48.4061,48.4149,76171.0
2021-02-18 13:30:00,55.05,55.06,55.01,55.05,918980.0,48.4149,48.4237,48.3797,48.4149,918980.0
2021-02-18 14:00:00,55.06,55.08,55.05,55.08,188529.0,48.4237,48.4413,48.4149,48.4413,188529.0
2021-02-18 14:30:00,55.08,55.08,55.07,55.08,89859.0,48.4413,48.4413,48.4325,48.4413,89859.0
2021-02-18 15:00:00,55.08,55.08,55.06,55.07,349596.0,48.4413,48.4413,48.4237,48.4325,349596.0
2021-02-18 15:30:00,55.07,55.07,55.06,55.06,255358.0,48.4325,48.4325,48.4237,48.4237,255358.0
2021-02-19 09:30:00,55.05,55.08,55.05,55.07,86614.0,48.4149,48.4413,48.4149,48.4325,86614.0
2021-02-19 10:00:00,55.07,55.07,55.05,55.06,489035.0,48.4325,48.4325,48.4149,48.4237,489035.0
2021-02-19 10:30:00,55.05,55.06,55.05,55.05,62526.0,48.4149,48.4237,48.4149,48.4149,62526.0
2021-02-19 11:00:00,55.05,55.06,55.04,55.04,129619.0,48.4149,48.4237,48.4061,48.4061,129619.0
2021-02-19 11:30:00,55.05,55.05,55.04,55.05,193662.0,48.4149,48.4149,48.4061,48.4149,193662.0
2021-02-19 12:00:00,55.05,55.05,55.04,55.05,53868.0,48.4149,48.4149,48.4061,48.4149,53868.0
2021-02-19 12:30:00,55.05,55.05,55.04,55.05,35814.0,48.4149,48.4149,48.4061,48.4149,35814.0
2021-02-19 13:00:00,55.05,55.05,55.03,55.04,211214.0,48.4149,48.4149,48.3973,48.4061,211214.0
2021-02-19 13:30:00,55.03,55.04,55.03,55.04,157048.0,48.3973,48.4061,48.3973,48.4061,157048.0
2021-02-19 14:00:00,55.03,55.04,55.03,55.04,67195.0,48.3973,48.4061,48.3973,48.4061,67195.0
2021-02-19 14:30:00,55.03,55.04,55.03,55.04,140277.0,48.3973,48.4061,48.3973,48.4061,140277.0
2021-02-19 15:00:00,55.04,55.04,55.03,55.04,216739.0,48.4061,48.4061,48.3973,48.4061,216739.0
2021-02-19 15:30:00,55.04,55.04,55.03,55.03,148798.0,48.4061,48.4061,48.3973,48.3973,148798.0
2021-02-22 09:30:00,55.03,55.03,55.0,55.01,263399.0,48.3973,48.3973,48.3709,48.3797,263399.0
2021-02-22 10:00:00,55.02,55.02,55.0,55.01,73428.0,48.3885,48.3885,48.3709,48.3797,73428.0
2021-02-22 10:30:00,55.01,55.02,55.0,55.02,182554.0,48.3797,48.3885,48.3709,48.3885,182554.0
2021-02-22 11:00:00,55.01,55.02,55.01,55.02,51662.0,48.3797,48.3885,48.3797,48.3885,51662.0
2021-02-22 11:30:00,55.01,55.02,55.01,55.02,86725.0,48.3797,48.3885,48.3797,48.3885,86725.0
2021-02-22 12:00:00,55.02,55.02,55.0,55.02,451335.0,48.3885,48.3885,48.3709,48.3885,451335.0
2021-02-22 12:30:00,55.02,55.02,55.01,55.02,69503.0,48.3885,48.3885,48.3797,48.3885,69503.0
2021-02-22 13:00:00,55.01,55.02,55.01,55.02,139970.0,48.3797,48.3885,48.3797,48.3885,139970.0
2021-02-22 13:30:00,55.02,55.02,55.01,55.02,336069.0,48.3885,48.3885,48.3797,48.3885,336069.0
2021-02-22 14:00:00,55.02,55.02,55.01,55.02,225605.0,48.3885,48.3885,48.3797,48.3885,225605.0
2021-02-22 14:30:00,55.02,55.02,55.01,55.01,153530.0,48.3885,48.3885,48.3797,48.3797,153530.0
2021-02-22 15:00:00,55.01,55.02,55.0,55.01,179666.0,48.3797,48.3885,48.3709,48.3797,179666.0
2021-02-22 15:30:00,55.0,55.01,54.98,54.98,272312.0,48.3709,48.3797,48.3534,48.3534,272312.0
2021-02-23 09:30:00,55.0,55.0,54.96,54.97,118116.0,48.3709,48.3709,48.3358,48.3446,118116.0
2021-02-23 10:00:00,54.98,54.99,54.97,54.98,161663.0,48.3534,48.3622,48.3446,48.3534,161663.0
2021-02-23 10:30:00,54.98,55.01,54.98,55.01,131526.0,48.3534,48.3797,48.3534,48.3797,131526.0
2021-02-23 11:00:00,55.0,55.0,54.99,54.99,123566.0,48.3709,48.3709,48.3622,48.3622,123566.0
2021-02-23 11:30:00,54.99,55.0,54.99,55.0,42956.0,48.3622,48.3709,48.3622,48.3709,42956.0
2021-02-23 12:00:00,55.0,55.0,54.99,55.0,53519.0,48.3709,48.3709,48.3622,48.3709,53519.0
2021-02-23 12:30:00,55.0,55.0,54.99,55.0,87365.0,48.3709,48.3709,48.3622,48.3709,87365.0
2021-02-23 13:00:00,55.0,55.0,54.99,55.0,44467.0,48.3709,48.3709,48.3622,48.3709,44467.0
2021-02-23 13:30:00,55.0,55.0,54.99,54.99,228273.0,48.3709,48.3709,48.3622,48.3622,228273.0
2021-02-23 14:00:00,55.0,55.01,54.99,55.01,95872.0,48.3709,48.3797,48.3622,48.3797,95872.0
2021-02-23 14:30:00,55.01,55.01,55.0,55.01,70375.0,48.3797,48.3797,48.3709,48.3797,70375.0
2021-02-23 15:00:00,55.01,55.02,55.0,55.02,108583.0,48.3797,48.3885,48.3709,48.3885,108583.0
2021-02-23 15:30:00,55.02,55.02,55.01,55.01,180944.0,48.3885,48.3885,48.3797,48.3797,180944.0
2021-02-24 09:30:00,54.96,54.97,54.69,54.96,280430.0,48.3358,48.3446,48.0983,48.3358,280430.0
2021-02-24 10:00:00,54.96,55.0,54.95,54.99,78525.0,48.3358,48.3709,48.327,48.3622,78525.0
2021-02-24 10:30:00,54.99,55.0,54.97,54.98,275864.0,48.3622,48.3709,48.3446,48.3534,275864.0
2021-02-24 11:00:00,54.98,55.0,54.98,54.99,400679.0,48.3534,48.3709,48.3534,48.3622,400679.0
2021-02-24 11:30:00,55.0,55.02,54.99,55.01,67771.0,48.3709,48.3885,48.3622,48.3797,67771.0
2021-02-24 12:00:00,55.02,55.02,55.01,55.02,79518.0,48.3885,48.3885,48.3797,48.3885,79518.0
2021-02-24 12:30:00,55.02,55.03,55.01,55.02,100998.0,48.3885,48.3973,48.3797,48.3885,100998.0
2021-02-24 13:00:00,55.02,55.03,55.01,55.02,251157.0,48.3885,48.3973,48.3797,48.3885,251157.0
2021-02-24 13:30:00,55.02,55.05,55.01,55.01,2997194.0,48.3885,48.4149,48.3797,48.3797,2997194.0
2021-02-24 14:00:00,55.01,55.03,55.01,55.02,112503.0,48.3797,48.3973,48.3797,48.3885,112503.0
2021-02-24 14:30:00,55.02,55.03,55.01,55.02,320735.0,48.3885,48.3973,48.3797,48.3885,320735.0
2021-02-24 15:00:00,55.02,55.02,55.01,55.02,174383.0,48.3885,48.3885,48.3797,48.3885,174383.0
2021-02-24 15:30:00,55.02,55.03,55.01,55.01,211720.0,48.3885,48.3973,48.3797,48.3797,211720.0
2021-02-25 09:30:00,54.84,54.96,54.75,54.89,275565.0,48.2302,48.3358,48.1511,48.2742,275565.0
2021-02-25 10:00:00,54.89,54.89,54.87,54.88,1365512.0,48.2742,48.2742,48.2566,48.2654,1365512.0
2021-02-25 10:30:00,54.88,54.88,54.83,54.85,262118.0,48.2654,48.2654,48.2214,48.239,262118.0
2021-02-25 11:00:00,54.85,54.89,54.85,54.89,105316.0,48.239,48.2742,48.239,48.2742,105316.0
2021-02-25 11:30:00,54.89,54.89,54.87,54.88,331236.0,48.2742,48.2742,48.2566,48.2654,331236.0
2021-02-25 12:00:00,54.89,54.89,54.85,54.85,249408.0,48.2742,48.2742,48.239,48.239,249408.0
2021-02-25 12:30:00,54.85,54.86,54.82,54.82,247761.0,48.239,48.2478,48.2126,48.2126,247761.0
2021-02-25 13:00:00,54.82,54.82,54.72,54.8,1710712.0,48.2126,48.2126,48.1247,48.1951,1710712.0
2021-02-25 13:30:00,54.81,54.84,54.78,54.84,457007.0,48.2038,48.2302,48.1775,48.2302,457007.0
2021-02-25 14:00:00,54.84,54.85,54.82,54.84,175500.0,48.2302,48.239,48.2126,48.2302,175500.0
2021-02-25 14:30:00,54.84,54.84,54.8,54.81,186752.0,48.2302,48.2302,48.1951,48.2038,186752.0
2021-02-25 15:00:00,54.81,54.83,54.78,54.8,228767.0,48.2038,48.2214,48.1775,48.1951,228767.0
2021-02-25 15:30:00,54.8,54.8,54.75,54.75,477568.0,48.1951,48.1951,48.1511,48.1511,477568.0
2021-02-26 09:30:00,54.89,54.9,54.48,54.79,211734.0,48.2742,48.283,47.9136,48.1863,211734.0
2021-02-26 10:00:00,54.78,54.81,54.77,54.78,155309.0,48.1775,48.2038,48.1687,48.1775,155309.0
2021-02-26 10:30:00,54.78,54.81,54.77,54.79,179020.0,48.1775,48.2038,48.1687,48.1863,179020.0
2021-02-26 11:00:00,54.79,54.8,54.77,54.78,99177.0,48.1863,48.1951,48.1687,48.1775,99177.0
2021-02-26 11:30:00,54.78,54.8,54.77,54.8,68100.0,48.1775,48.1951,48.1687,48.1951,68100.0
2021-02-26 12:00:00,54.79,54.8,54.79,54.79,34432.0,48.1863,48.1951,48.1863,48.1863,34432.0
2021-02-26 12:30:00,54.8,54.8,54.79,54.8,47887.0,48.1951,48.1951,48.1863,48.1951,47887.0
2021-02-26 13:00:00,54.79,54.83,54.79,54.83,61312.0,48.1863,48.2214,48.1863,48.2214,61312.0
2021-02-26 13:30:00,54.83,54.83,54.81,54.83,125677.0,48.2214,48.2214,48.2038,48.2214,125677.0
2021-02-26 14:00:00,54.83,54.83,54.82,54.83,159464.0,48.2214,48.2214,48.2126,48.2214,159464.0
2021-02-26 14:30:00,54.83,54.83,54.8,54.8,184361.0,48.2214,48.2214,48.1951,48.1951,184361.0
2021-02-26 15:00:00,54.81,54.84,54.81,54.84,199402.0,48.2038,48.2302,48.2038,48.2302,199402.0
2021-02-26 15:30:00,54.84,54.87,54.83,54.87,275239.0,48.2302,48.2566,48.2214,48.2566,275239.0
2021-03-01 09:30:00,54.79,54.81,54.78,54.79,615609.0,48.2628,48.2805,48.254,48.2628,615609.0
2021-03-01 10:00:00,54.79,54.81,54.77,54.78,507927.0,48.2628,48.2805,48.2452,48.254,507927.0
2021-03-01 10:30:00,54.78,54.8,54.77,54.8,714755.0,48.254,48.2717,48.2452,48.2717,714755.0
2021-03-01 11:00:00,54.79,54.82,54.79,54.82,96960.0,48.2628,48.2893,48.2628,48.2893,96960.0
2021-03-01 11:30:00,54.82,54.82,54.81,54.82,153190.0,48.2893,48.2893,48.2805,48.2893,153190.0
2021-03-01 12:00:00,54.82,54.82,54.81,54.81,85008.0,48.2893,48.2893,48.2805,48.2805,85008.0
2021-03-01 12:30:00,54.81,54.82,54.81,54.82,941295.0,48.2805,48.2893,48.2805,48.2893,941295.0
2021-03-01 13:00:00,54.82,54.82,54.81,54.82,94725.0,48.2893,48.2893,48.2805,48.2893,94725.0
2021-03-01 13:30:00,54.82,54.82,54.81,54.82,131078.0,48.2893,48.2893,48.2805,48.2893,131078.0
2021-03-01 14:00:00,54.82,54.82,54.8,54.82,182289.0,48.2893,48.2893,48.2717,48.2893,182289.0
2021-03-01 14:30:00,54.82,54.83,54.8,54.83,350730.0,48.2893,48.2981,48.2717,48.2981,350730.0
2021-03-01 15:00:00,54.83,54.83,54.81,54.82,209339.0,48.2981,48.2981,48.2805,48.2893,209339.0
2021-03-01 15:30:00,54.82,54.83,54.81,54.82,708233.0,48.2893,48.2981,48.2805,48.2893,708233.0
2021-03-02 09:30:00,54.8,54.83,54.78,54.82,182811.0,48.2717,48.2981,48.254,48.2893,182811.0
2021-03-02 10:00:00,54.82,54.83,54.81,54.83,254684.0,48.2893,48.2981,48.2805,48.2981,254684.0
2021-03-02 10:30:00,54.82,54.83,54.81,54.82,442526.0,48.2893,48.2981,48.2805,48.2893,442526.0
2021-03-02 11:00:00,54.82,54.83,54.82,54.83,511697.0,48.2893,48.2981,48.2893,48.2981,511697.0
2021-03-02 11:30:00,54.82,54.84,54.82,54.84,113756.0,48.2893,48.3069,48.2893,48.3069,113756.0
2021-03-02 12:00:00,54.83,54.84,54.83,54.84,87290.0,48.2981,48.3069,48.2981,48.3069,87290.0
2021-03-02 12:30:00,54.84,54.84,54.83,54.84,32962.0,48.3069,48.3069,48.2981,48.3069,32962.0
2021-03-02 13:00:00,54.84,54.84,54.83,54.83,33436.0,48.3069,48.3069,48.2981,48.2981,33436.0
2021-03-02 13:30:00,54.84,54.85,54.83,54.84,157715.0,48.3069,48.3157,48.2981,48.3069,157715.0
2021-03-02 14:00:00,54.84,54.85,54.84,54.85,133812.0,48.3069,48.3157,48.3069,48.3157,133812.0
2021-03-02 14:30:00,54.84,54.85,54.83,54.85,230838.0,48.3069,48.3157,48.2981,48.3157,230838.0
2021-03-02 15:00:00,54.85,54.85,54.83,54.85,248488.0,48.3157,48.3157,48.2981,48.3157,248488.0
2021-03-02 15:30:00,54.85,54.85,54.84,54.85,1012557.0,48.3157,48.3157,48.3069,48.3157,1012557.0
2021-03-03 09:30:00,54.8,54.81,54.78,54.78,440571.0,48.2717,48.2805,48.254,48.254,440571.0
2021-03-03 10:00:00,54.78,54.79,54.76,54.78,380542.0,48.254,48.2628,48.2364,48.254,380542.0
2021-03-03 10:30:00,54.77,54.79,54.76,54.79,81715.0,48.2452,48.2628,48.2364,48.2628,81715.0
2021-03-03 11:00:00,54.79,54.79,54.78,54.79,43616.0,48.2628,48.2628,48.254,48.2628,43616.0
2021-03-03 11:30:00,54.79,54.79,54.78,54.79,58031.0,48.2628,48.2628,48.254,48.2628,58031.0
2021-03-03 12:00:00,54.79,54.79,54.78,54.78,117756.0,48.2628,48.2628,48.254,48.254,117756.0
2021-03-03 12:30:00,54.79,54.79,54.78,54.79,137827.0,48.2628,48.2628,48.254,48.2628,137827.0
2021-03-03 13:00:00,54.79,54.79,54.78,54.79,139409.0,48.2628,48.2628,48.254,48.2628,139409.0
2021-03-03 13:30:00,54.79,54.79,54.78,54.78,202922.0,48.2628,48.2628,48.254,48.254,202922.0
2021-03-03 14:00:00,54.79,54.79,54.78,54.78,76931.0,48.2628,48.2628,48.254,48.254,76931.0
2021-03-03 14:30:00,54.79,54.79,54.78,54.79,106349.0,48.2628,48.2628,48.254,48.2628,106349.0
2021-03-03 15:00:00,54.79,54.79,54.78,54.78,133795.0,48.2628,48.2628,48.254,48.254,133795.0
2021-03-03 15:30:00,54.78,54.79,54.76,54.77,735818.0,48.254,48.2628,48.2364,48.2452,735818.0
2021-03-04 09:30:00,54.77,54.8,54.75,54.78,107368.0,48.2452,48.2717,48.2276,48.254,107368.0
2021-03-04 10:00:00,54.79,54.8,54.77,54.79,226042.0,48.2628,48.2717,48.2452,48.2628,226042.0
2021-03-04 10:30:00,54.79,54.79,54.78,54.79,49444.0,48.2628,48.2628,48.254,48.2628,49444.0
2021-03-04 11:00:00,54.79,54.8,54.78,54.79,321340.0,48.2628,48.2717,48.254,48.2628,321340.0
2021-03-04 11:30:00,54.8,54.8,54.79,54.8,47451.0,48.2717,48.2717,48.2628,48.2717,47451.0
2021-03-04 12:00:00,54.79,54.8,54.74,54.76,498314.0,48.2628,48.2717,48.2188,48.2364,498314.0
2021-03-04 12:30:00,54.76,54.77,54.74,54.74,249350.0,48.2364,48.2452,48.2188,48.2188,249350.0
2021-03-04 13:00:00,54.75,54.76,54.72,54.75,490451.0,48.2276,48.2364,48.2012,48.2276,490451.0
2021-03-04 13:30:00,54.75,54.76,54.7,54.7,716738.0,48.2276,48.2364,48.1836,48.1836,716738.0
2021-03-04 14:00:00,54.71,54.73,54.7,54.71,264683.0,48.1924,48.21,48.1836,48.1924,264683.0
2021-03-04 14:30:00,54.72,54.73,54.7,54.72,151928.0,48.2012,48.21,48.1836,48.2012,151928.0
2021-03-04 15:00:00,54.72,54.72,54.7,54.71,189344.0,48.2012,48.2012,48.1836,48.1924,189344.0
2021-03-04 15:30:00,54.71,54.73,54.7,54.71,274081.0,48.1924,48.21,48.1836,48.1924,274081.0
2021-03-05 09:30:00,54.65,54.67,54.61,54.66,914116.0,48.1395,48.1571,48.1043,48.1483,914116.0
2021-03-05 10:00:00,54.66,54.66,54.64,54.65,1131430.0,48.1483,48.1483,48.1307,48.1395,1131430.0
2021-03-05 10:30:00,54.65,54.65,54.62,54.63,271790.0,48.1395,48.1395,48.1131,48.1219,271790.0
2021-03-05 11:00:00,54.62,54.63,54.61,54.62,170283.0,48.1131,48.1219,48.1043,48.1131,170283.0
2021-03-05 11:30:00,54.63,54.63,54.62,54.63,136670.0,48.1219,48.1219,48.1131,48.1219,136670.0
2021-03-05 12:00:00,54.63,54.64,54.62,54.64,74898.0,48.1219,48.1307,48.1131,48.1307,74898.0
2021-03-05 12:30:00,54.64,54.65,54.63,54.65,30301.0,48.1307,48.1395,48.1219,48.1395,30301.0
2021-03-05 13:00:00,54.65,54.68,54.64,54.68,160162.0,48.1395,48.1659,48.1307,48.1659,160162.0
2021-03-05 13:30:00,54.68,54.68,54.66,54.67,131588.0,48.1659,48.1659,48.1483,48.1571,131588.0
2021-03-05 14:00:00,54.66,54.67,54.65,54.66,341049.0,48.1483,48.1571,48.1395,48.1483,341049.0
2021-03-05 14:30:00,54.65,54.67,54.65,54.67,98781.0,48.1395,48.1571,48.1395,48.1571,98781.0
2021-03-05 15:00:00,54.67,54.68,54.66,54.68,238134.0,48.1571,48.1659,48.1483,48.1659,238134.0
2021-03-05 15:30:00,54.68,54.69,54.67,54.68,312383.0,48.1659,48.1748,48.1571,48.1659,312383.0
2021-03-08 09:30:00,54.63,54.63,54.59,54.6,191445.0,48.1219,48.1219,48.0867,48.0955,191445.0
2021-03-08 10:00:00,54.6,54.61,54.59,54.61,118916.0,48.0955,48.1043,48.0867,48.1043,118916.0
2021-03-08 10:30:00,54.6,54.61,54.59,54.59,86147.0,48.0955,48.1043,48.0867,48.0867,86147.0
2021-03-08 11:00:00,54.6,54.6,54.57,54.59,121189.0,48.0955,48.0955,48.0691,48.0867,121189.0
2021-03-08 11:30:00,54.59,54.59,54.56,54.57,124652.0,48.0867,48.0867,48.0602,48.0691,124652.0
2021-03-08 12:00:00,54.57,54.57,54.55,54.56,233146.0,48.0691,48.0691,48.0514,48.0602,233146.0
2021-03-08 12:30:00,54.57,54.57,54.55,54.55,151823.0,48.0691,48.0691,48.0514,48.0514,151823.0
2021-03-08 13:00:00,54.55,54.57,54.55,54.55,91235.0,48.0514,48.0691,48.0514,48.0514,91235.0
2021-03-08 13:30:00,54.55,54.56,54.54,54.54,152223.0,48.0514,48.0602,48.0426,48.0426,152223.0
2021-03-08 14:00:00,54.55,54.55,54.54,54.55,149574.0,48.0514,48.0514,48.0426,48.0514,149574.0
2021-03-08 14:30:00,54.55,54.55,54.53,54.54,121810.0,48.0514,48.0514,48.0338,48.0426,121810.0
2021-03-08 15:00:00,54.54,54.54,54.51,54.53,248135.0,48.0426,48.0426,48.0162,48.0338,248135.0
2021-03-08 15:30:00,54.53,54.53,54.49,54.49,164762.0,48.0338,48.0338,47.9986,47.9986,164762.0
2021-03-09 09:30:00,54.52,54.55,54.52,54.54,221220.0,48.025,48.0514,48.025,48.0426,221220.0
2021-03-09 10:00:00,54.54,54.56,54.53,54.55,979557.0,48.0426,48.0602,48.0338,48.0514,979557.0
2021-03-09 10:30:00,54.55,54.56,54.53,54.54,64000.0,48.0514,48.0602,48.0338,48.0426,64000.0
2021-03-09 11:00:00,54.54,54.54,54.53,54.54,66105.0,48.0426,48.0426,48.0338,48.0426,66105.0
2021-03-09 11:30:00,54.54,54.55,54.54,54.55,210245.0,48.0426,48.0514,48.0426,48.0514,210245.0
2021-03-09 12:00:00,54.55,54.55,54.54,54.55,53303.0,48.0514,48.0514,48.0426,48.0514,53303.0
2021-03-09 12:30:00,54.54,54.55,54.54,54.55,39851.0,48.0426,48.0514,48.0426,48.0514,39851.0
2021-03-09 13:00:00,54.55,54.56,54.54,54.55,32432.0,48.0514,48.0602,48.0426,48.0514,32432.0
2021-03-09 13:30:00,54.56,54.57,54.55,54.56,53308.0,48.0602,48.0691,48.0514,48.0602,53308.0
2021-03-09 14:00:00,54.57,54.57,54.56,54.56,50472.0,48.0691,48.0691,48.0602,48.0602,50472.0
2021-03-09 14:30:00,54.56,54.57,54.55,54.55,75479.0,48.0602,48.0691,48.0514,48.0514,75479.0
2021-03-09 15:00:00,54.56,54.57,54.55,54.57,97483.0,48.0602,48.0691,48.0514,48.0691,97483.0
2021-03-09 15:30:00,54.57,54.57,54.55,54.55,110704.0,48.0691,48.0691,48.0514,48.0514,110704.0
2021-03-10 09:30:00,54.53,54.6,54.53,54.58,171474.0,48.0338,48.0955,48.0338,48.0779,171474.0
2021-03-10 10:00:00,54.59,54.6,54.58,54.59,213911.0,48.0867,48.0955,48.0779,48.0867,213911.0
2021-03-10 10:30:00,54.59,54.6,54.57,54.6,221635.0,48.0867,48.0955,48.0691,48.0955,221635.0
2021-03-10 11:00:00,54.6,54.6,54.59,54.6,77064.0,48.0955,48.0955,48.0867,48.0955,77064.0
2021-03-10 11:30:00,54.6,54.6,54.59,54.6,79937.0,48.0955,48.0955,48.0867,48.0955,79937.0
2021-03-10 12:00:00,54.6,54.6,54.59,54.59,67151.0,48.0955,48.0955,48.0867,48.0867,67151.0
2021-03-10 12:30:00,54.59,54.61,54.59,54.61,182711.0,48.0867,48.1043,48.0867,48.1043,182711.0
2021-03-10 13:00:00,54.61,54.63,54.59,54.62,155309.0,48.1043,48.1219,48.0867,48.1131,155309.0
2021-03-10 13:30:00,54.62,54.63,54.61,54.63,205671.0,48.1131,48.1219,48.1043,48.1219,205671.0
2021-03-10 14:00:00,54.63,54.64,54.62,54.63,86841.0,48.1219,48.1307,48.1131,48.1219,86841.0
2021-03-10 14:30:00,54.63,54.64,54.61,54.61,153339.0,48.1219,48.1307,48.1043,48.1043,153339.0
2021-03-10 15:00:00,54.62,54.62,54.6,54.62,440426.0,48.1131,48.1131,48.0955,48.1131,440426.0
2021-03-10 15:30:00,54.62,54.62,54.61,54.62,327735.0,48.1131,48.1131,48.1043,48.1131,327735.0
2021-03-11 09:30:00,54.77,54.77,54.62,54.64,320516.0,48.2452,48.2452,48.1131,48.1307,320516.0
2021-03-11 10:00:00,54.64,54.65,54.62,54.62,91065.0,48.1307,48.1395,48.1131,48.1131,91065.0
2021-03-11 10:30:00,54.63,54.65,54.62,54.65,77341.0,48.1219,48.1395,48.1131,48.1395,77341.0
2021-03-11 11:00:00,54.65,54.66,54.64,54.66,106215.0,48.1395,48.1483,48.1307,48.1483,106215.0
2021-03-11 11:30:00,54.66,54.67,54.65,54.66,272275.0,48.1483,48.1571,48.1395,48.1483,272275.0
2021-03-11 12:00:00,54.67,54.67,54.66,54.67,97663.0,48.1571,48.1571,48.1483,48.1571,97663.0
2021-03-11 12:30:00,54.66,54.67,54.65,54.66,41552.0,48.1483,48.1571,48.1395,48.1483,41552.0
2021-03-11 13:00:00,54.65,54.68,54.65,54.67,331615.0,48.1395,48.1659,48.1395,48.1571,331615.0
2021-03-11 13:30:00,54.67,54.68,54.66,54.67,120546.0,48.1571,48.1659,48.1483,48.1571,120546.0
2021-03-11 14:00:00,54.68,54.68,54.66,54.67,60638.0,48.1659,48.1659,48.1483,48.1571,60638.0
2021-03-11 14:30:00,54.67,54.67,54.66,54.67,263326.0,48.1571,48.1571,48.1483,48.1571,263326.0
2021-03-11 15:00:00,54.67,54.68,54.66,54.68,99558.0,48.1571,48.1659,48.1483,48.1659,99558.0
2021-03-11 15:30:00,54.68,54.68,54.66,54.66,217599.0,48.1659,48.1659,48.1483,48.1483,217599.0
2021-03-12 09:30:00,54.58,54.62,54.57,54.59,241786.0,48.0779,48.1131,48.0691,48.0867,241786.0
2021-03-12 10:00:00,54.58,54.59,54.56,54.57,98458.0,48.0779,48.0867,48.0602,48.0691,98458.0
2021-03-12 10:30:00,54.58,54.59,54.57,54.58,48566.0,48.0779,48.0867,48.0691,48.0779,48566.0
2021-03-12 11:00:00,54.58,54.58,54.57,54.58,79910.0,48.0779,48.0779,48.0691,48.0779,79910.0
2021-03-12 11:30:00,54.58,54.59,54.57,54.59,63391.0,48.0779,48.0867,48.0691,48.0867,63391.0
2021-03-12 12:00:00,54.59,54.59,54.58,54.58,66060.0,48.0867,48.0867,48.0779,48.0779,66060.0
2021-03-12 12:30:00,54.58,54.59,54.57,54.57,41704.0,48.0779,48.0867,48.0691,48.0691,41704.0
2021-03-12 13:00:00,54.57,54.58,54.57,54.58,41324.0,48.0691,48.0779,48.0691,48.0779,41324.0
2021-03-12 13:30:00,54.58,54.58,54.57,54.58,182188.0,48.0779,48.0779,48.0691,48.0779,182188.0
2021-03-12 14:00:00,54.58,54.58,54.57,54.58,58947.0,48.0779,48.0779,48.0691,48.0779,58947.0
2021-03-12 14:30:00,54.58,54.59,54.57,54.59,71470.0,48.0779,48.0867,48.0691,48.0867,71470.0
2021-03-12 15:00:00,54.58,54.59,54.58,54.58,92463.0,48.0779,48.0867,48.0779,48.0779,92463.0
2021-03-12 15:30:00,54.58,54.6,54.58,54.59,156074.0,48.0779,48.0955,48.0779,48.0867,156074.0
2021-03-15 09:30:00,54.59,54.61,54.58,54.61,513246.0,48.0867,48.1043,48.0779,48.1043,513246.0
2021-03-15 10:00:00,54.6,54.61,54.59,54.6,98875.0,48.0955,48.1043,48.0867,48.0955,98875.0
2021-03-15 10:30:00,54.6,54.61,54.59,54.6,53657.0,48.0955,48.1043,48.0867,48.0955,53657.0
2021-03-15 11:00:00,54.6,54.61,54.59,54.61,57529.0,48.0955,48.1043,48.0867,48.1043,57529.0
2021-03-15 11:30:00,54.61,54.62,54.6,54.62,100726.0,48.1043,48.1131,48.0955,48.1131,100726.0
2021-03-15 12:00:00,54.61,54.62,54.6,54.6,107676.0,48.1043,48.1131,48.0955,48.0955,107676.0
2021-03-15 12:30:00,54.6,54.61,54.6,54.6,108309.0,48.0955,48.1043,48.0955,48.0955,108309.0
2021-03-15 13:00:00,54.61,54.61,54.6,54.61,93915.0,48.1043,48.1043,48.0955,48.1043,93915.0
2021-03-15 13:30:00,54.6,54.61,54.6,54.61,60598.0,48.0955,48.1043,48.0955,48.1043,60598.0
2021-03-15 14:00:00,54.61,54.62,54.6,54.62,119443.0,48.1043,48.1131,48.0955,48.1131,119443.0
2021-03-15 14:30:00,54.62,54.62,54.61,54.61,64054.0,48.1131,48.1131,48.1043,48.1043,64054.0
2021-03-15 15:00:00,54.62,54.62,54.61,54.62,216207.0,48.1131,48.1131,48.1043,48.1131,216207.0
2021-03-15 15:30:00,54.62,54.62,54.6,54.61,320012.0,48.1131,48.1131,48.0955,48.1043,320012.0
2021-03-16 09:30:00,54.62,54.63,54.6,54.62,116471.0,48.1131,48.1219,48.0955,48.1131,116471.0
2021-03-16 10:00:00,54.62,54.63,54.62,54.63,45400.0,48.1131,48.1219,48.1131,48.1219,45400.0
2021-03-16 10:30:00,54.63,54.63,54.62,54.62,109911.0,48.1219,48.1219,48.1131,48.1131,109911.0
2021-03-16 11:00:00,54.63,54.63,54.62,54.63,91154.0,48.1219,48.1219,48.1131,48.1219,91154.0
2021-03-16 11:30:00,54.63,54.63,54.62,54.63,52834.0,48.1219,48.1219,48.1131,48.1219,52834.0
2021-03-16 12:00:00,54.63,54.63,54.62,54.63,114488.0,48.1219,48.1219,48.1131,48.1219,114488.0
2021-03-16 12:30:00,54.63,54.63,54.62,54.62,98762.0,48.1219,48.1219,48.1131,48.1131,98762.0
2021-03-16 13:00:00,54.63,54.65,54.62,54.64,94819.0,48.1219,48.1395,48.1131,48.1307,94819.0
2021-03-16 13:30:00,54.64,54.64,54.62,54.62,99418.0,48.1307,48.1307,48.1131,48.1131,99418.0
2021-03-16 14:00:00,54.62,54.63,54.61,54.62,135329.0,48.1131,48.1219,48.1043,48.1131,135329.0
2021-03-16 14:30:00,54.61,54.62,54.61,54.62,176563.0,48.1043,48.1131,48.1043,48.1131,176563.0
2021-03-16 15:00:00,54.62,54.62,54.61,54.62,226181.0,48.1131,48.1131,48.1043,48.1131,226181.0
2021-03-16 15:30:00,54.62,54.62,54.61,54.61,272916.0,48.1131,48.1131,48.1043,48.1043,272916.0
2021-03-17 09:30:00,54.6,54.63,54.59,54.6,86428.0,48.0955,48.1219,48.0867,48.0955,86428.0
2021-03-17 10:00:00,54.59,54.61,54.58,54.61,104769.0,48.0867,48.1043,48.0779,48.1043,104769.0
2021-03-17 10:30:00,54.6,54.61,54.59,54.6,90804.0,48.0955,48.1043,48.0867,48.0955,90804.0
2021-03-17 11:00:00,54.6,54.6,54.59,54.6,71782.0,48.0955,48.0955,48.0867,48.0955,71782.0
2021-03-17 11:30:00,54.6,54.6,54.58,54.6,44292.0,48.0955,48.0955,48.0779,48.0955,44292.0
2021-03-17 12:00:00,54.6,54.6,54.59,54.59,93230.0,48.0955,48.0955,48.0867,48.0867,93230.0
2021-03-17 12:30:00,54.6,54.6,54.59,54.6,182762.0,48.0955,48.0955,48.0867,48.0955,182762.0
2021-03-17 13:00:00,54.6,54.6,54.59,54.6,23367.0,48.0955,48.0955,48.0867,48.0955,23367.0
2021-03-17 13:30:00,54.6,54.63,54.59,54.63,88366.0,48.0955,48.1219,48.0867,48.1219,88366.0
2021-03-17 14:00:00,54.63,54.68,54.62,54.66,357068.0,48.1219,48.1659,48.1131,48.1483,357068.0
2021-03-17 14:30:00,54.67,54.73,54.65,54.73,143244.0,48.1571,48.21,48.1395,48.21,143244.0
2021-03-17 15:00:00,54.73,54.75,54.71,54.72,219361.0,48.21,48.2276,48.1924,48.2012,219361.0
2021-03-17 15:30:00,54.72,54.72,54.7,54.7,218982.0,48.2012,48.2012,48.1836,48.1836,218982.0
2021-03-18 09:30:00,54.63,54.63,54.57,54.61,240878.0,48.1219,48.1219,48.0691,48.1043,240878.0
2021-03-18 10:00:00,54.61,54.61,54.57,54.57,169364.0,48.1043,48.1043,48.0691,48.0691,169364.0
2021-03-18 10:30:00,54.57,54.58,54.56,54.58,96457.0,48.0691,48.0779,48.0602,48.0779,96457.0
2021-03-18 11:00:00,54.58,54.59,54.57,54.59,67547.0,48.0779,48.0867,48.0691,48.0867,67547.0
2021-03-18 11:30:00,54.59,54.6,54.58,54.59,58152.0,48.0867,48.0955,48.0779,48.0867,58152.0
2021-03-18 12:00:00,54.6,54.61,54.59,54.61,57944.0,48.0955,48.1043,48.0867,48.1043,57944.0
2021-03-18 12:30:00,54.61,54.61,54.6,54.61,101559.0,48.1043,48.1043,48.0955,48.1043,101559.0
2021-03-18 13:00:00,54.61,54.63,54.6,54.61,108157.0,48.1043,48.1219,48.0955,48.1043,108157.0
2021-03-18 13:30:00,54.61,54.62,54.61,54.61,56503.0,48.1043,48.1131,48.1043,48.1043,56503.0
2021-03-18 14:00:00,54.61,54.62,54.61,54.62,125351.0,48.1043,48.1131,48.1043,48.1131,125351.0
2021-03-18 14:30:00,54.62,54.62,54.6,54.61,79770.0,48.1131,48.1131,48.0955,48.1043,79770.0
2021-03-18 15:00:00,54.61,54.63,54.61,54.63,157216.0,48.1043,48.1219,48.1043,48.1219,157216.0
2021-03-18 15:30:00,54.63,54.63,54.6,54.62,270055.0,48.1219,48.1219,48.0955,48.1131,270055.0
2021-03-19 09:30:00,54.59,54.6,54.57,54.58,113781.0,48.0867,48.0955,48.0691,48.0779,113781.0
2021-03-19 10:00:00,54.59,54.6,54.57,54.6,91499.0,48.0867,48.0955,48.0691,48.0955,91499.0
2021-03-19 10:30:00,54.6,54.6,54.58,54.59,45741.0,48.0955,48.0955,48.0779,48.0867,45741.0
2021-03-19 11:00:00,54.59,54.61,54.59,54.6,71293.0,48.0867,48.1043,48.0867,48.0955,71293.0
2021-03-19 11:30:00,54.6,54.62,54.59,54.62,87886.0,48.0955,48.1131,48.0867,48.1131,87886.0
2021-03-19 12:00:00,54.62,54.63,54.62,54.62,72315.0,48.1131,48.1219,48.1131,48.1131,72315.0
2021-03-19 12:30:00,54.63,54.63,54.61,54.62,108085.0,48.1219,48.1219,48.1043,48.1131,108085.0
2021-03-19 13:00:00,54.62,54.62,54.6,54.61,76237.0,48.1131,48.1131,48.0955,48.1043,76237.0
2021-03-19 13:30:00,54.61,54.62,54.6,54.61,125494.0,48.1043,48.1131,48.0955,48.1043,125494.0
2021-03-19 14:00:00,54.61,54.61,54.6,54.61,135541.0,48.1043,48.1043,48.0955,48.1043,135541.0
2021-03-19 14:30:00,54.61,54.61,54.6,54.6,66549.0,48.1043,48.1043,48.0955,48.0955,66549.0
2021-03-19 15:00:00,54.61,54.61,54.6,54.6,84631.0,48.1043,48.1043,48.0955,48.0955,84631.0
2021-03-19 15:30:00,54.61,54.61,54.6,54.6,69680.0,48.1043,48.1043,48.0955,48.0955,69680.0
2021-03-22 09:30:00,54.61,54.62,54.6,54.62,125787.0,48.1043,48.1131,48.0955,48.1131,125787.0
2021-03-22 10:00:00,54.61,54.63,54.61,54.63,102587.0,48.1043,48.1219,48.1043,48.1219,102587.0
2021-03-22 10:30:00,54.62,54.64,54.62,54.63,80179.0,48.1131,48.1307,48.1131,48.1219,80179.0
2021-03-22 11:00:00,54.63,54.63,54.62,54.63,72749.0,48.1219,48.1219,48.1131,48.1219,72749.0
2021-03-22 11:30:00,54.63,54.64,54.62,54.64,44333.0,48.1219,48.1307,48.1131,48.1307,44333.0
2021-03-22 12:00:00,54.64,54.64,54.63,54.63,340405.0,48.1307,48.1307,48.1219,48.1219,340405.0
2021-03-22 12:30:00,54.63,54.64,54.63,54.64,102030.0,48.1219,48.1307,48.1219,48.1307,102030.0
2021-03-22 13:00:00,54.64,54.64,54.63,54.64,63045.0,48.1307,48.1307,48.1219,48.1307,63045.0
2021-03-22 13:30:00,54.64,54.64,54.63,54.64,179749.0,48.1307,48.1307,48.1219,48.1307,179749.0
2021-03-22 14:00:00,54.63,54.64,54.62,54.63,122135.0,48.1219,48.1307,48.1131,48.1219,122135.0
2021-03-22 14:30:00,54.63,54.63,54.62,54.63,127547.0,48.1219,48.1219,48.1131,48.1219,127547.0
2021-03-22 15:00:00,54.63,54.63,54.62,54.62,185371.0,48.1219,48.1219,48.1131,48.1131,185371.0
2021-03-22 15:30:00,54.63,54.63,54.61,54.62,561477.0,48.1219,48.1219,48.1043,48.1131,561477.0
2021-03-23 09:30:00,54.65,54.69,54.64,54.66,458729.0,48.1395,48.1748,48.1307,48.1483,458729.0
2021-03-23 10:00:00,54.67,54.67,54.65,54.66,323480.0,48.1571,48.1571,48.1395,48.1483,323480.0
2021-03-23 10:30:00,54.66,54.68,54.65,54.66,693223.0,48.1483,48.1659,48.1395,48.1483,693223.0
2021-03-23 11:00:00,54.66,54.67,54.66,54.66,1133061.0,48.1483,48.1571,48.1483,48.1483,1133061.0
2021-03-23 11:30:00,54.66,54.68,54.66,54.66,1491828.0,48.1483,48.1659,48.1483,48.1483,1491828.0
2021-03-23 12:00:00,54.67,54.67,54.66,54.67,1884809.0,48.1571,48.1571,48.1483,48.1571,1884809.0
2021-03-23 12:30:00,54.67,54.67,54.66,54.66,1326193.0,48.1571,48.1571,48.1483,48.1483,1326193.0
2021-03-23 13:00:00,54.66,54.67,54.65,54.66,1960755.0,48.1483,48.1571,48.1395,48.1483,1960755.0
2021-03-23 13:30:00,54.67,54.67,54.66,54.66,1669870.0,48.1571,48.1571,48.1483,48.1483,1669870.0
2021-03-23 14:00:00,54.66,54.67,54.66,54.66,5561327.0,48.1483,48.1571,48.1483,48.1483,5561327.0
2021-03-23 14:30:00,54.66,54.67,54.66,54.66,355537.0,48.1483,48.1571,48.1483,48.1483,355537.0
2021-03-23 15:00:00,54.66,54.67,54.66,54.66,454302.0,48.1483,48.1571,48.1483,48.1483,454302.0
2021-03-23 15:30:00,54.66,54.68,54.65,54.66,653755.0,48.1483,48.1659,48.1395,48.1483,653755.0
2021-03-24 09:30:00,54.59,54.66,54.59,54.65,245911.0,48.0867,48.1483,48.0867,48.1395,245911.0
2021-03-24 10:00:00,54.65,54.66,54.65,54.66,115411.0,48.1395,48.1483,48.1395,48.1483,115411.0
2021-03-24 10:30:00,54.66,54.66,54.65,54.66,291040.0,48.1483,48.1483,48.1395,48.1483,291040.0
2021-03-24 11:00:00,54.66,54.66,54.65,54.66,270292.0,48.1483,48.1483,48.1395,48.1483,270292.0
2021-03-24 11:30:00,54.66,54.66,54.65,54.66,221900.0,48.1483,48.1483,48.1395,48.1483,221900.0
2021-03-24 12:00:00,54.66,54.66,54.65,54.66,1196644.0,48.1483,48.1483,48.1395,48.1483,1196644.0
2021-03-24 12:30:00,54.66,54.67,54.65,54.66,123962.0,48.1483,48.1571,48.1395,48.1483,123962.0
2021-03-24 13:00:00,54.66,54.67,54.66,54.66,184302.0,48.1483,48.1571,48.1483,48.1483,184302.0
2021-03-24 13:30:00,54.66,54.67,54.65,54.66,602935.0,48.1483,48.1571,48.1395,48.1483,602935.0
2021-03-24 14:00:00,54.66,54.68,54.66,54.68,1405464.0,48.1483,48.1659,48.1483,48.1659,1405464.0
2021-03-24 14:30:00,54.68,54.69,54.67,54.68,184171.0,48.1659,48.1748,48.1571,48.1659,184171.0
2021-03-24 15:00:00,54.68,54.68,54.67,54.68,331868.0,48.1659,48.1659,48.1571,48.1659,331868.0
2021-03-24 15:30:00,54.68,54.69,54.67,54.67,472949.0,48.1659,48.1748,48.1571,48.1571,472949.0
2021-03-25 09:30:00,54.68,54.7,54.66,54.69,688104.0,48.1659,48.1836,48.1483,48.1748,688104.0
2021-03-25 10:00:00,54.69,54.69,54.67,54.68,304440.0,48.1748,48.1748,48.1571,48.1659,304440.0
2021-03-25 10:30:00,54.69,54.69,54.66,54.66,688823.0,48.1748,48.1748,48.1483,48.1483,688823.0
2021-03-25 11:00:00,54.66,54.67,54.66,54.66,63555.0,48.1483,48.1571,48.1483,48.1483,63555.0
2021-03-25 11:30:00,54.67,54.69,54.66,54.69,92019.0,48.1571,48.1748,48.1483,48.1748,92019.0
2021-03-25 12:00:00,54.68,54.69,54.68,54.68,102437.0,48.1659,48.1748,48.1659,48.1659,102437.0
2021-03-25 12:30:00,54.69,54.69,54.68,54.69,63555.0,48.1748,48.1748,48.1659,48.1748,63555.0
2021-03-25 13:00:00,54.69,54.7,54.65,54.66,384555.0,48.1748,48.1836,48.1395,48.1483,384555.0
2021-03-25 13:30:00,54.67,54.69,54.66,54.69,435999.0,48.1571,48.1748,48.1483,48.1748,435999.0
2021-03-25 14:00:00,54.69,54.69,54.68,54.69,246807.0,48.1748,48.1748,48.1659,48.1748,246807.0
2021-03-25 14:30:00,54.69,54.7,54.68,54.7,117682.0,48.1748,48.1836,48.1659,48.1836,117682.0
2021-03-25 15:00:00,54.7,54.7,54.69,54.7,191180.0,48.1836,48.1836,48.1748,48.1836,191180.0
2021-03-25 15:30:00,54.69,54.7,54.68,54.69,915671.0,48.1748,48.1836,48.1659,48.1748,915671.0
2021-03-26 09:30:00,54.66,54.68,54.65,54.66,540047.0,48.1483,48.1659,48.1395,48.1483,540047.0
2021-03-26 10:00:00,54.66,54.66,54.65,54.66,356613.0,48.1483,48.1483,48.1395,48.1483,356613.0
2021-03-26 10:30:00,54.66,54.66,54.65,54.65,464434.0,48.1483,48.1483,48.1395,48.1395,464434.0
2021-03-26 11:00:00,54.66,54.67,54.65,54.66,289948.0,48.1483,48.1571,48.1395,48.1483,289948.0
2021-03-26 11:30:00,54.66,54.68,54.66,54.68,223194.0,48.1483,48.1659,48.1483,48.1659,223194.0
2021-03-26 12:00:00,54.68,54.68,54.67,54.68,67709.0,48.1659,48.1659,48.1571,48.1659,67709.0
2021-03-26 12:30:00,54.67,54.68,54.67,54.68,81132.0,48.1571,48.1659,48.1571,48.1659,81132.0
2021-03-26 13:00:00,54.68,54.68,54.67,54.68,56922.0,48.1659,48.1659,48.1571,48.1659,56922.0
2021-03-26 13:30:00,54.68,54.68,54.67,54.68,114961.0,48.1659,48.1659,48.1571,48.1659,114961.0
2021-03-26 14:00:00,54.67,54.69,54.67,54.68,117701.0,48.1571,48.1748,48.1571,48.1659,117701.0
2021-03-26 14:30:00,54.68,54.68,54.66,54.67,729488.0,48.1659,48.1659,48.1483,48.1571,729488.0
2021-03-26 15:00:00,54.68,54.68,54.66,54.67,340943.0,48.1659,48.1659,48.1483,48.1571,340943.0
2021-03-26 15:30:00,54.66,54.68,54.66,54.68,419801.0,48.1483,48.1659,48.1483,48.1659,419801.0
2021-03-29 09:30:00,54.68,54.69,54.65,54.66,147411.0,48.1659,48.1748,48.1395,48.1483,147411.0
2021-03-29 10:00:00,54.66,54.68,54.65,54.68,98758.0,48.1483,48.1659,48.1395,48.1659,98758.0
2021-03-29 10:30:00,54.68,54.68,54.66,54.66,78994.0,48.1659,48.1659,48.1483,48.1483,78994.0
2021-03-29 11:00:00,54.66,54.67,54.65,54.66,135878.0,48.1483,48.1571,48.1395,48.1483,135878.0
2021-03-29 11:30:00,54.66,54.67,54.65,54.66,249734.0,48.1483,48.1571,48.1395,48.1483,249734.0
2021-03-29 12:00:00,54.67,54.67,54.66,54.66,49540.0,48.1571,48.1571,48.1483,48.1483,49540.0
2021-03-29 12:30:00,54.66,54.67,54.66,54.66,89262.0,48.1483,48.1571,48.1483,48.1483,89262.0
2021-03-29 13:00:00,54.67,54.67,54.65,54.66,250299.0,48.1571,48.1571,48.1395,48.1483,250299.0
2021-03-29 13:30:00,54.66,54.66,54.65,54.65,80403.0,48.1483,48.1483,48.1395,48.1395,80403.0
2021-03-29 14:00:00,54.66,54.66,54.65,54.66,128742.0,48.1483,48.1483,48.1395,48.1483,128742.0
2021-03-29 14:30:00,54.66,54.66,54.64,54.65,169649.0,48.1483,48.1483,48.1307,48.1395,169649.0
2021-03-29 15:00:00,54.65,54.65,54.64,54.65,373581.0,48.1395,48.1395,48.1307,48.1395,373581.0
2021-03-29 15:30:00,54.65,54.66,54.64,54.65,360669.0,48.1395,48.1483,48.1307,48.1395,360669.0
2021-03-30 09:30:00,54.65,54.65,54.61,54.64,2055297.0,48.1395,48.1395,48.1043,48.1307,2055297.0
2021-03-30 10:00:00,54.64,54.64,54.61,54.61,396319.0,48.1307,48.1307,48.1043,48.1043,396319.0
2021-03-30 10:30:00,54.62,54.63,54.61,54.63,77316.0,48.1131,48.1219,48.1043,48.1219,77316.0
2021-03-30 11:00:00,54.62,54.64,54.62,54.64,2253516.0,48.1131,48.1307,48.1131,48.1307,2253516.0
2021-03-30 11:30:00,54.64,54.66,54.63,54.64,693944.0,48.1307,48.1483,48.1219,48.1307,693944.0
2021-03-30 12:00:00,54.64,54.65,54.64,54.65,214243.0,48.1307,48.1395,48.1307,48.1395,214243.0
2021-03-30 12:30:00,54.65,54.65,54.64,54.65,1606506.0,48.1395,48.1395,48.1307,48.1395,1606506.0
2021-03-30 13:00:00,54.65,54.66,54.64,54.66,569134.0,48.1395,48.1483,48.1307,48.1483,569134.0
2021-03-30 13:30:00,54.66,54.66,54.65,54.65,263977.0,48.1483,48.1483,48.1395,48.1395,263977.0
2021-03-30 14:00:00,54.65,54.66,54.65,54.66,1300920.0,48.1395,48.1483,48.1395,48.1483,1300920.0
2021-03-30 14:30:00,54.65,54.66,54.65,54.66,798284.0,48.1395,48.1483,48.1395,48.1483,798284.0
2021-03-30 15:00:00,54.66,54.67,54.65,54.66,139824.0,48.1483,48.1571,48.1395,48.1483,139824.0
2021-03-30 15:30:00,54.66,54.67,54.65,54.67,410868.0,48.1483,48.1571,48.1395,48.1571,410868.0
2021-03-31 09:30:00,54.67,54.7,54.67,54.68,2830962.0,48.1571,48.1836,48.1571,48.1659,2830962.0
2021-03-31 10:00:00,54.68,54.71,54.67,54.7,207002.0,48.1659,48.1924,48.1571,48.1836,207002.0
2021-03-31 10:30:00,54.7,54.71,54.7,54.71,32922.0,48.1836,48.1924,48.1836,48.1924,32922.0
2021-03-31 11:00:00,54.71,54.71,54.7,54.7,154290.0,48.1924,48.1924,48.1836,48.1836,154290.0
2021-03-31 11:30:00,54.7,54.71,54.69,54.71,221520.0,48.1836,48.1924,48.1748,48.1924,221520.0
2021-03-31 12:00:00,54.71,54.71,54.69,54.7,201166.0,48.1924,48.1924,48.1748,48.1836,201166.0
2021-03-31 12:30:00,54.7,54.73,54.69,54.72,4210946.0,48.1836,48.21,48.1748,48.2012,4210946.0
2021-03-31 13:00:00,54.72,54.72,54.71,54.72,64001.0,48.2012,48.2012,48.1924,48.2012,64001.0
2021-03-31 13:30:00,54.71,54.72,54.7,54.7,284646.0,48.1924,48.2012,48.1836,48.1836,284646.0
2021-03-31 14:00:00,54.7,54.71,54.7,54.7,122839.0,48.1836,48.1924,48.1836,48.1836,122839.0
2021-03-31 14:30:00,54.7,54.71,54.68,54.68,152214.0,48.1836,48.1924,48.1659,48.1659,152214.0
2021-03-31 15:00:00,54.69,54.7,54.68,54.7,174538.0,48.1748,48.1836,48.1659,48.1836,174538.0
2021-03-31 15:30:00,54.7,54.7,54.68,54.69,374905.0,48.1836,48.1836,48.1659,48.1748,374905.0
2021-04-01 09:30:00,54.59,54.65,54.58,54.6,7441562.0,48.1572,48.2101,48.1484,48.166,7441562.0
2021-04-01 10:00:00,54.59,54.62,54.59,54.62,332673.0,48.1572,48.1836,48.1572,48.1836,332673.0
2021-04-01 10:30:00,54.62,54.63,54.61,54.63,143960.0,48.1836,48.1925,48.1748,48.1925,143960.0
2021-04-01 11:00:00,54.62,54.63,54.62,54.63,83828.0,48.1836,48.1925,48.1836,48.1925,83828.0
2021-04-01 11:30:00,54.63,54.63,54.61,54.63,129680.0,48.1925,48.1925,48.1748,48.1925,129680.0
2021-04-01 12:00:00,54.63,54.63,54.62,54.62,46492.0,48.1925,48.1925,48.1836,48.1836,46492.0
2021-04-01 12:30:00,54.62,54.63,54.61,54.62,53479.0,48.1836,48.1925,48.1748,48.1836,53479.0
2021-04-01 13:00:00,54.62,54.62,54.61,54.62,60687.0,48.1836,48.1836,48.1748,48.1836,60687.0
2021-04-01 13:30:00,54.61,54.62,54.61,54.62,76944.0,48.1748,48.1836,48.1748,48.1836,76944.0
2021-04-01 14:00:00,54.62,54.62,54.61,54.62,48560.0,48.1836,48.1836,48.1748,48.1836,48560.0
2021-04-01 14:30:00,54.62,54.64,54.61,54.62,381241.0,48.1836,48.2013,48.1748,48.1836,381241.0
2021-04-01 15:00:00,54.62,54.62,54.61,54.62,136223.0,48.1836,48.1836,48.1748,48.1836,136223.0
2021-04-01 15:30:00,54.62,54.62,54.6,54.61,178294.0,48.1836,48.1836,48.166,48.1748,178294.0
2021-04-05 09:30:00,54.5,54.56,54.5,54.55,565293.0,48.0778,48.1307,48.0778,48.1219,565293.0
2021-04-05 10:00:00,54.54,54.57,54.54,54.57,194685.0,48.1131,48.1395,48.1131,48.1395,194685.0
2021-04-05 10:30:00,54.57,54.57,54.56,54.57,129102.0,48.1395,48.1395,48.1307,48.1395,129102.0
2021-04-05 11:00:00,54.57,54.58,54.56,54.57,136934.0,48.1395,48.1484,48.1307,48.1395,136934.0
2021-04-05 11:30:00,54.58,54.6,54.57,54.59,102586.0,48.1484,48.166,48.1395,48.1572,102586.0
2021-04-05 12:00:00,54.59,54.59,54.58,54.59,81389.0,48.1572,48.1572,48.1484,48.1572,81389.0
2021-04-05 12:30:00,54.59,54.59,54.57,54.59,366872.0,48.1572,48.1572,48.1395,48.1572,366872.0
2021-04-05 13:00:00,54.59,54.59,54.57,54.58,64068.0,48.1572,48.1572,48.1395,48.1484,64068.0
2021-04-05 13:30:00,54.57,54.58,54.57,54.58,84130.0,48.1395,48.1484,48.1395,48.1484,84130.0
2021-04-05 14:00:00,54.58,54.59,54.57,54.59,182732.0,48.1484,48.1572,48.1395,48.1572,182732.0
2021-04-05 14:30:00,54.59,54.59,54.57,54.58,132780.0,48.1572,48.1572,48.1395,48.1484,132780.0
2021-04-05 15:00:00,54.58,54.59,54.57,54.59,209612.0,48.1484,48.1572,48.1395,48.1572,209612.0
2021-04-05 15:30:00,54.59,54.59,54.57,54.57,1229999.0,48.1572,48.1572,48.1395,48.1395,1229999.0
2021-04-06 09:30:00,54.6,54.65,54.6,54.61,443221.0,48.166,48.2101,48.166,48.1748,443221.0
2021-04-06 10:00:00,54.61,54.62,54.6,54.62,100146.0,48.1748,48.1836,48.166,48.1836,100146.0
2021-04-06 10:30:00,54.62,54.62,54.61,54.61,632990.0,48.1836,48.1836,48.1748,48.1748,632990.0
2021-04-06 11:00:00,54.62,54.62,54.61,54.62,691255.0,48.1836,48.1836,48.1748,48.1836,691255.0
2021-04-06 11:30:00,54.61,54.64,54.61,54.64,427187.0,48.1748,48.2013,48.1748,48.2013,427187.0
2021-04-06 12:00:00,54.64,54.64,54.63,54.64,119433.0,48.2013,48.2013,48.1925,48.2013,119433.0
2021-04-06 12:30:00,54.64,54.64,54.63,54.64,771142.0,48.2013,48.2013,48.1925,48.2013,771142.0
2021-04-06 13:00:00,54.64,54.64,54.63,54.63,239444.0,48.2013,48.2013,48.1925,48.1925,239444.0
2021-04-06 13:30:00,54.63,54.64,54.63,54.63,99373.0,48.1925,48.2013,48.1925,48.1925,99373.0
2021-04-06 14:00:00,54.64,54.64,54.63,54.64,575388.0,48.2013,48.2013,48.1925,48.2013,575388.0
2021-04-06 14:30:00,54.64,54.65,54.63,54.65,839800.0,48.2013,48.2101,48.1925,48.2101,839800.0
2021-04-06 15:00:00,54.65,54.65,54.64,54.65,245337.0,48.2101,48.2101,48.2013,48.2101,245337.0
2021-04-06 15:30:00,54.65,54.67,54.64,54.66,371370.0,48.2101,48.2278,48.2013,48.2189,371370.0
2021-04-07 09:30:00,54.7,54.7,54.66,54.66,333015.0,48.2542,48.2542,48.2189,48.2189,333015.0
2021-04-07 10:00:00,54.66,54.67,54.66,54.66,178732.0,48.2189,48.2278,48.2189,48.2189,178732.0
2021-04-07 10:30:00,54.66,54.67,54.66,54.67,246294.0,48.2189,48.2278,48.2189,48.2278,246294.0
2021-04-07 11:00:00,54.67,54.68,54.66,54.67,117297.0,48.2278,48.2366,48.2189,48.2278,117297.0
2021-04-07 11:30:00,54.68,54.69,54.67,54.68,91425.0,48.2366,48.2454,48.2278,48.2366,91425.0
2021-04-07 12:00:00,54.69,54.69,54.68,54.68,174739.0,48.2454,48.2454,48.2366,48.2366,174739.0
2021-04-07 12:30:00,54.68,54.69,54.67,54.67,135355.0,48.2366,48.2454,48.2278,48.2278,135355.0
2021-04-07 13:00:00,54.68,54.68,54.67,54.68,100517.0,48.2366,48.2366,48.2278,48.2366,100517.0
2021-04-07 13:30:00,54.68,54.68,54.67,54.68,646394.0,48.2366,48.2366,48.2278,48.2366,646394.0
2021-04-07 14:00:00,54.68,54.69,54.67,54.69,135481.0,48.2366,48.2454,48.2278,48.2454,135481.0
2021-04-07 14:30:00,54.69,54.69,54.68,54.69,150580.0,48.2454,48.2454,48.2366,48.2454,150580.0
2021-04-07 15:00:00,54.69,54.69,54.67,54.68,184665.0,48.2454,48.2454,48.2278,48.2366,184665.0
2021-04-07 15:30:00,54.67,54.68,54.66,54.67,602996.0,48.2278,48.2366,48.2189,48.2278,602996.0
2021-04-08 09:30:00,54.69,54.72,54.68,54.72,166974.0,48.2454,48.2719,48.2366,48.2719,166974.0
2021-04-08 10:00:00,54.71,54.72,54.7,54.71,129606.0,48.263,48.2719,48.2542,48.263,129606.0
2021-04-08 10:30:00,54.71,54.71,54.7,54.71,71553.0,48.263,48.263,48.2542,48.263,71553.0
2021-04-08 11:00:00,54.71,54.71,54.7,54.71,116866.0,48.263,48.263,48.2542,48.263,116866.0
2021-04-08 11:30:00,54.71,54.71,54.7,54.71,100117.0,48.263,48.263,48.2542,48.263,100117.0
2021-04-08 12:00:00,54.71,54.71,54.7,54.71,59292.0,48.263,48.263,48.2542,48.263,59292.0
2021-04-08 12:30:00,54.71,54.71,54.7,54.71,61490.0,48.263,48.263,48.2542,48.263,61490.0
2021-04-08 13:00:00,54.71,54.71,54.7,54.71,56437.0,48.263,48.263,48.2542,48.263,56437.0
2021-04-08 13:30:00,54.71,54.71,54.7,54.7,160285.0,48.263,48.263,48.2542,48.2542,160285.0
2021-04-08 14:00:00,54.71,54.71,54.7,54.7,114188.0,48.263,48.263,48.2542,48.2542,114188.0
2021-04-08 14:30:00,54.71,54.72,54.7,54.71,140250.0,48.263,48.2719,48.2542,48.263,140250.0
2021-04-08 15:00:00,54.72,54.72,54.71,54.72,120451.0,48.2719,48.2719,48.263,48.2719,120451.0
2021-04-08 15:30:00,54.72,54.73,54.71,54.72,536756.0,48.2719,48.2807,48.263,48.2719,536756.0
2021-04-09 09:30:00,54.67,54.68,54.65,54.67,185699.0,48.2278,48.2366,48.2101,48.2278,185699.0
2021-04-09 10:00:00,54.66,54.69,54.66,54.68,105796.0,48.2189,48.2454,48.2189,48.2366,105796.0
2021-04-09 10:30:00,54.69,54.69,54.68,54.69,137141.0,48.2454,48.2454,48.2366,48.2454,137141.0
2021-04-09 11:00:00,54.68,54.7,54.68,54.7,61127.0,48.2366,48.2542,48.2366,48.2542,61127.0
2021-04-09 11:30:00,54.7,54.72,54.69,54.71,87054.0,48.2542,48.2719,48.2454,48.263,87054.0
2021-04-09 12:00:00,54.71,54.72,54.71,54.71,103644.0,48.263,48.2719,48.263,48.263,103644.0
2021-04-09 12:30:00,54.72,54.72,54.7,54.71,44802.0,48.2719,48.2719,48.2542,48.263,44802.0
2021-04-09 13:00:00,54.71,54.71,54.7,54.7,528205.0,48.263,48.263,48.2542,48.2542,528205.0
2021-04-09 13:30:00,54.7,54.71,54.7,54.7,62442.0,48.2542,48.263,48.2542,48.2542,62442.0
2021-04-09 14:00:00,54.71,54.71,54.7,54.71,85508.0,48.263,48.263,48.2542,48.263,85508.0
2021-04-09 14:30:00,54.71,54.71,54.7,54.71,75397.0,48.263,48.263,48.2542,48.263,75397.0
2021-04-09 15:00:00,54.7,54.71,54.7,54.7,116147.0,48.2542,48.263,48.2542,48.2542,116147.0
2021-04-09 15:30:00,54.7,54.71,54.69,54.7,342883.0,48.2542,48.263,48.2454,48.2542,342883.0
2021-04-12 09:30:00,54.68,54.68,54.66,54.66,176598.0,48.2366,48.2366,48.2189,48.2189,176598.0
2021-04-12 10:00:00,54.66,54.67,54.66,54.67,19410.0,48.2189,48.2278,48.2189,48.2278,19410.0
2021-04-12 10:30:00,54.66,54.67,54.66,54.66,88921.0,48.2189,48.2278,48.2189,48.2189,88921.0
2021-04-12 11:00:00,54.66,54.67,54.66,54.66,101511.0,48.2189,48.2278,48.2189,48.2189,101511.0
2021-04-12 11:30:00,54.67,54.67,54.66,54.67,62138.0,48.2278,48.2278,48.2189,48.2278,62138.0
2021-04-12 12:00:00,54.67,54.67,54.66,54.66,56630.0,48.2278,48.2278,48.2189,48.2189,56630.0
2021-04-12 12:30:00,54.66,54.67,54.66,54.67,109472.0,48.2189,48.2278,48.2189,48.2278,109472.0
2021-04-12 13:00:00,54.67,54.67,54.66,54.66,127783.0,48.2278,48.2278,48.2189,48.2189,127783.0
2021-04-12 13:30:00,54.66,54.68,54.66,54.68,99862.0,48.2189,48.2366,48.2189,48.2366,99862.0
2021-04-12 14:00:00,54.67,54.68,54.67,54.68,137452.0,48.2278,48.2366,48.2278,48.2366,137452.0
2021-04-12 14:30:00,54.68,54.68,54.67,54.68,213469.0,48.2366,48.2366,48.2278,48.2366,213469.0
2021-04-12 15:00:00,54.67,54.68,54.67,54.68,139807.0,48.2278,48.2366,48.2278,48.2366,139807.0
2021-04-12 15:30:00,54.68,54.69,54.67,54.68,215098.0,48.2366,48.2454,48.2278,48.2366,215098.0
2021-04-13 09:30:00,54.68,54.7,54.68,54.7,106828.0,48.2366,48.2542,48.2366,48.2542,106828.0
2021-04-13 10:00:00,54.69,54.7,54.68,54.68,97655.0,48.2454,48.2542,48.2366,48.2366,97655.0
2021-04-13 10:30:00,54.69,54.7,54.68,54.7,83703.0,48.2454,48.2542,48.2366,48.2542,83703.0
2021-04-13 11:00:00,54.7,54.7,54.69,54.7,69753.0,48.2542,48.2542,48.2454,48.2542,69753.0
2021-04-13 11:30:00,54.7,54.7,54.69,54.7,94277.0,48.2542,48.2542,48.2454,48.2542,94277.0
2021-04-13 12:00:00,54.7,54.7,54.69,54.7,84799.0,48.2542,48.2542,48.2454,48.2542,84799.0
2021-04-13 12:30:00,54.7,54.7,54.69,54.7,54420.0,48.2542,48.2542,48.2454,48.2542,54420.0
2021-04-13 13:00:00,54.7,54.73,54.69,54.72,459854.0,48.2542,48.2807,48.2454,48.2719,459854.0
2021-04-13 13:30:00,54.73,54.74,54.72,54.72,120618.0,48.2807,48.2895,48.2719,48.2719,120618.0
2021-04-13 14:00:00,54.72,54.74,54.72,54.73,256931.0,48.2719,48.2895,48.2719,48.2807,256931.0
2021-04-13 14:30:00,54.73,54.76,54.73,54.76,380703.0,48.2807,48.3072,48.2807,48.3072,380703.0
2021-04-13 15:00:00,54.76,54.76,54.75,54.76,115934.0,48.3072,48.3072,48.2983,48.3072,115934.0
2021-04-13 15:30:00,54.75,54.76,54.74,54.74,147950.0,48.2983,48.3072,48.2895,48.2895,147950.0
2021-04-14 09:30:00,54.71,54.73,54.71,54.73,101467.0,48.263,48.2807,48.263,48.2807,101467.0
2021-04-14 10:00:00,54.73,54.73,54.72,54.73,205156.0,48.2807,48.2807,48.2719,48.2807,205156.0
2021-04-14 10:30:00,54.72,54.73,54.72,54.73,99648.0,48.2719,48.2807,48.2719,48.2807,99648.0
2021-04-14 11:00:00,54.73,54.73,54.7,54.7,111050.0,48.2807,48.2807,48.2542,48.2542,111050.0
2021-04-14 11:30:00,54.71,54.71,54.7,54.71,63937.0,48.263,48.263,48.2542,48.263,63937.0
2021-04-14 12:00:00,54.71,54.72,54.7,54.72,343103.0,48.263,48.2719,48.2542,48.2719,343103.0
2021-04-14 12:30:00,54.72,54.72,54.71,54.72,184031.0,48.2719,48.2719,48.263,48.2719,184031.0
2021-04-14 13:00:00,54.72,54.72,54.71,54.71,345454.0,48.2719,48.2719,48.263,48.263,345454.0
2021-04-14 13:30:00,54.72,54.72,54.71,54.72,150472.0,48.2719,48.2719,48.263,48.2719,150472.0
2021-04-14 14:00:00,54.71,54.72,54.71,54.71,79689.0,48.263,48.2719,48.263,48.263,79689.0
2021-04-14 14:30:00,54.71,54.73,54.71,54.73,210908.0,48.263,48.2807,48.263,48.2807,210908.0
2021-04-14 15:00:00,54.73,54.73,54.72,54.73,162821.0,48.2807,48.2807,48.2719,48.2807,162821.0
2021-04-14 15:30:00,54.73,54.73,54.72,54.73,218062.0,48.2807,48.2807,48.2719,48.2807,218062.0
2021-04-15 09:30:00,54.73,54.76,54.73,54.75,300702.0,48.2807,48.3072,48.2807,48.2983,300702.0
2021-04-15 10:00:00,54.74,54.75,54.74,54.74,78618.0,48.2895,48.2983,48.2895,48.2895,78618.0
2021-04-15 10:30:00,54.74,54.76,54.74,54.75,45409.0,48.2895,48.3072,48.2895,48.2983,45409.0
2021-04-15 11:00:00,54.76,54.76,54.75,54.76,112467.0,48.3072,48.3072,48.2983,48.3072,112467.0
2021-04-15 11:30:00,54.75,54.76,54.75,54.76,61224.0,48.2983,48.3072,48.2983,48.3072,61224.0
2021-04-15 12:00:00,54.76,54.78,54.75,54.78,88666.0,48.3072,48.3248,48.2983,48.3248,88666.0
2021-04-15 12:30:00,54.78,54.79,54.77,54.78,66172.0,48.3248,48.3336,48.316,48.3248,66172.0
2021-04-15 13:00:00,54.78,54.79,54.77,54.78,212499.0,48.3248,48.3336,48.316,48.3248,212499.0
2021-04-15 13:30:00,54.78,54.79,54.78,54.78,105019.0,48.3248,48.3336,48.3248,48.3248,105019.0
2021-04-15 14:00:00,54.78,54.79,54.78,54.79,101339.0,48.3248,48.3336,48.3248,48.3336,101339.0
2021-04-15 14:30:00,54.79,54.79,54.78,54.79,126136.0,48.3336,48.3336,48.3248,48.3336,126136.0
2021-04-15 15:00:00,54.79,54.79,54.78,54.79,191246.0,48.3336,48.3336,48.3248,48.3336,191246.0
2021-04-15 15:30:00,54.79,54.79,54.77,54.78,189807.0,48.3336,48.3336,48.316,48.3248,189807.0
2021-04-16 09:30:00,54.79,54.79,54.72,54.73,185095.0,48.3336,48.3336,48.2719,48.2807,185095.0
2021-04-16 10:00:00,54.74,54.75,54.73,54.73,139820.0,48.2895,48.2983,48.2807,48.2807,139820.0
2021-04-16 10:30:00,54.73,54.74,54.72,54.73,161360.0,48.2807,48.2895,48.2719,48.2807,161360.0
2021-04-16 11:00:00,54.73,54.73,54.72,54.73,211099.0,48.2807,48.2807,48.2719,48.2807,211099.0
2021-04-16 11:30:00,54.73,54.73,54.72,54.73,46425.0,48.2807,48.2807,48.2719,48.2807,46425.0
2021-04-16 12:00:00,54.73,54.74,54.72,54.73,107514.0,48.2807,48.2895,48.2719,48.2807,107514.0
2021-04-16 12:30:00,54.74,54.74,54.72,54.73,363292.0,48.2895,48.2895,48.2719,48.2807,363292.0
2021-04-16 13:00:00,54.73,54.73,54.72,54.73,131810.0,48.2807,48.2807,48.2719,48.2807,131810.0
2021-04-16 13:30:00,54.73,54.73,54.72,54.73,64389.0,48.2807,48.2807,48.2719,48.2807,64389.0
2021-04-16 14:00:00,54.73,54.74,54.72,54.73,622287.0,48.2807,48.2895,48.2719,48.2807,622287.0
2021-04-16 14:30:00,54.73,54.73,54.72,54.73,355302.0,48.2807,48.2807,48.2719,48.2807,355302.0
2021-04-16 15:00:00,54.73,54.73,54.72,54.73,1015699.0,48.2807,48.2807,48.2719,48.2807,1015699.0
2021-04-16 15:30:00,54.73,54.73,54.72,54.73,150921.0,48.2807,48.2807,48.2719,48.2807,150921.0
2021-04-19 09:30:00,54.67,54.73,54.66,54.69,232394.0,48.2278,48.2807,48.2189,48.2454,232394.0
2021-04-19 10:00:00,54.69,54.71,54.68,54.71,153428.0,48.2454,48.263,48.2366,48.263,153428.0
2021-04-19 10:30:00,54.71,54.72,54.7,54.72,448959.0,48.263,48.2719,48.2542,48.2719,448959.0
2021-04-19 11:00:00,54.72,54.72,54.71,54.71,170343.0,48.2719,48.2719,48.263,48.263,170343.0
2021-04-19 11:30:00,54.72,54.72,54.71,54.72,84173.0,48.2719,48.2719,48.263,48.2719,84173.0
2021-04-19 12:00:00,54.72,54.72,54.71,54.72,44430.0,48.2719,48.2719,48.263,48.2719,44430.0
2021-04-19 12:30:00,54.72,54.72,54.71,54.72,61621.0,48.2719,48.2719,48.263,48.2719,61621.0
2021-04-19 13:00:00,54.72,54.72,54.71,54.71,121728.0,48.2719,48.2719,48.263,48.263,121728.0
2021-04-19 13:30:00,54.72,54.73,54.71,54.72,87759.0,48.2719,48.2807,48.263,48.2719,87759.0
2021-04-19 14:00:00,54.73,54.73,54.72,54.73,312767.0,48.2807,48.2807,48.2719,48.2807,312767.0
2021-04-19 14:30:00,54.73,54.73,54.72,54.72,99427.0,48.2807,48.2807,48.2719,48.2719,99427.0
2021-04-19 15:00:00,54.73,54.73,54.72,54.73,219601.0,48.2807,48.2807,48.2719,48.2807,219601.0
2021-04-19 15:30:00,54.72,54.73,54.72,54.72,242948.0,48.2719,48.2807,48.2719,48.2719,242948.0
2021-04-20 09:30:00,54.71,54.75,54.71,54.74,283145.0,48.263,48.2983,48.263,48.2895,283145.0
2021-04-20 10:00:00,54.75,54.75,54.74,54.75,164748.0,48.2983,48.2983,48.2895,48.2983,164748.0
2021-04-20 10:30:00,54.74,54.76,54.74,54.76,400291.0,48.2895,48.3072,48.2895,48.3072,400291.0
2021-04-20 11:00:00,54.76,54.76,54.74,54.74,110662.0,48.3072,48.3072,48.2895,48.2895,110662.0
2021-04-20 11:30:00,54.75,54.76,54.74,54.76,142270.0,48.2983,48.3072,48.2895,48.3072,142270.0
2021-04-20 12:00:00,54.76,54.76,54.75,54.76,88140.0,48.3072,48.3072,48.2983,48.3072,88140.0
2021-04-20 12:30:00,54.76,54.76,54.75,54.75,62565.0,48.3072,48.3072,48.2983,48.2983,62565.0
2021-04-20 13:00:00,54.75,54.78,54.74,54.76,834571.0,48.2983,48.3248,48.2895,48.3072,834571.0
2021-04-20 13:30:00,54.76,54.77,54.75,54.75,182637.0,48.3072,48.316,48.2983,48.2983,182637.0
2021-04-20 14:00:00,54.76,54.76,54.75,54.76,103883.0,48.3072,48.3072,48.2983,48.3072,103883.0
2021-04-20 14:30:00,54.76,54.76,54.75,54.76,87569.0,48.3072,48.3072,48.2983,48.3072,87569.0
2021-04-20 15:00:00,54.76,54.76,54.75,54.76,243822.0,48.3072,48.3072,48.2983,48.3072,243822.0
2021-04-20 15:30:00,54.76,54.76,54.75,54.75,239030.0,48.3072,48.3072,48.2983,48.2983,239030.0
2021-04-21 09:30:00,54.79,54.79,54.74,54.76,98823.0,48.3336,48.3336,48.2895,48.3072,98823.0
2021-04-21 10:00:00,54.76,54.76,54.73,54.75,505320.0,48.3072,48.3072,48.2807,48.2983,505320.0
2021-04-21 10:30:00,54.75,54.75,54.74,54.74,114259.0,48.2983,48.2983,48.2895,48.2895,114259.0
2021-04-21 11:00:00,54.75,54.75,54.74,54.75,117377.0,48.2983,48.2983,48.2895,48.2983,117377.0
2021-04-21 11:30:00,54.74,54.76,54.74,54.75,155913.0,48.2895,48.3072,48.2895,48.2983,155913.0
2021-04-21 12:00:00,54.76,54.77,54.75,54.77,151691.0,48.3072,48.316,48.2983,48.316,151691.0
2021-04-21 12:30:00,54.76,54.77,54.75,54.75,45041.0,48.3072,48.316,48.2983,48.2983,45041.0
2021-04-21 13:00:00,54.76,54.77,54.75,54.76,84019.0,48.3072,48.316,48.2983,48.3072,84019.0
2021-04-21 13:30:00,54.77,54.77,54.76,54.77,84186.0,48.316,48.316,48.3072,48.316,84186.0
2021-04-21 14:00:00,54.76,54.77,54.75,54.77,147183.0,48.3072,48.316,48.2983,48.316,147183.0
2021-04-21 14:30:00,54.77,54.77,54.76,54.76,143358.0,48.316,48.316,48.3072,48.3072,143358.0
2021-04-21 15:00:00,54.77,54.78,54.76,54.77,127758.0,48.316,48.3248,48.3072,48.316,127758.0
2021-04-21 15:30:00,54.78,54.78,54.76,54.76,107674.0,48.3248,48.3248,48.3072,48.3072,107674.0
2021-04-22 09:30:00,54.78,54.78,54.75,54.77,185249.0,48.3248,48.3248,48.2983,48.316,185249.0
2021-04-22 10:00:00,54.77,54.78,54.76,54.77,184608.0,48.316,48.3248,48.3072,48.316,184608.0
2021-04-22 10:30:00,54.77,54.78,54.76,54.76,84951.0,48.316,48.3248,48.3072,48.3072,84951.0
2021-04-22 11:00:00,54.77,54.77,54.76,54.76,111020.0,48.316,48.316,48.3072,48.3072,111020.0
2021-04-22 11:30:00,54.76,54.76,54.75,54.75,154788.0,48.3072,48.3072,48.2983,48.2983,154788.0
2021-04-22 12:00:00,54.75,54.76,54.75,54.76,150405.0,48.2983,48.3072,48.2983,48.3072,150405.0
2021-04-22 12:30:00,54.76,54.76,54.75,54.75,226652.0,48.3072,48.3072,48.2983,48.2983,226652.0
2021-04-22 13:00:00,54.75,54.78,54.75,54.78,187886.0,48.2983,48.3248,48.2983,48.3248,187886.0
2021-04-22 13:30:00,54.77,54.78,54.76,54.78,108448.0,48.316,48.3248,48.3072,48.3248,108448.0
2021-04-22 14:00:00,54.78,54.78,54.76,54.77,130878.0,48.3248,48.3248,48.3072,48.316,130878.0
2021-04-22 14:30:00,54.77,54.77,54.76,54.76,80419.0,48.316,48.316,48.3072,48.3072,80419.0
2021-04-22 15:00:00,54.77,54.78,54.76,54.78,152828.0,48.316,48.3248,48.3072,48.3248,152828.0
2021-04-22 15:30:00,54.77,54.78,54.76,54.76,197636.0,48.316,48.3248,48.3072,48.3072,197636.0
2021-04-23 09:30:00,54.77,54.78,54.76,54.78,463056.0,48.316,48.3248,48.3072,48.3248,463056.0
2021-04-23 10:00:00,54.78,54.78,54.77,54.78,276676.0,48.3248,48.3248,48.316,48.3248,276676.0
2021-04-23 10:30:00,54.77,54.78,54.77,54.78,286741.0,48.316,48.3248,48.316,48.3248,286741.0
2021-04-23 11:00:00,54.78,54.78,54.77,54.77,85631.0,48.3248,48.3248,48.316,48.316,85631.0
2021-04-23 11:30:00,54.78,54.8,54.77,54.8,91910.0,48.3248,48.3424,48.316,48.3424,91910.0
2021-04-23 12:00:00,54.8,54.8,54.78,54.78,92419.0,48.3424,48.3424,48.3248,48.3248,92419.0
2021-04-23 12:30:00,54.79,54.8,54.78,54.8,80531.0,48.3336,48.3424,48.3248,48.3424,80531.0
2021-04-23 13:00:00,54.8,54.8,54.79,54.8,57891.0,48.3424,48.3424,48.3336,48.3424,57891.0
2021-04-23 13:30:00,54.8,54.8,54.79,54.79,110079.0,48.3424,48.3424,48.3336,48.3336,110079.0
2021-04-23 14:00:00,54.8,54.8,54.79,54.8,41821.0,48.3424,48.3424,48.3336,48.3424,41821.0
2021-04-23 14:30:00,54.8,54.8,54.79,54.8,109415.0,48.3424,48.3424,48.3336,48.3424,109415.0
2021-04-23 15:00:00,54.79,54.8,54.78,54.79,152697.0,48.3336,48.3424,48.3248,48.3336,152697.0
2021-04-23 15:30:00,54.79,54.79,54.78,54.78,90308.0,48.3336,48.3336,48.3248,48.3248,90308.0
2021-04-26 09:30:00,54.79,54.79,54.77,54.77,84023.0,48.3336,48.3336,48.316,48.316,84023.0
2021-04-26 10:00:00,54.77,54.79,54.77,54.77,379608.0,48.316,48.3336,48.316,48.316,379608.0
2021-04-26 10:30:00,54.78,54.78,54.77,54.77,33181.0,48.3248,48.3248,48.316,48.316,33181.0
2021-04-26 11:00:00,54.77,54.78,54.77,54.78,31727.0,48.316,48.3248,48.316,48.3248,31727.0
2021-04-26 11:30:00,54.78,54.78,54.77,54.78,116028.0,48.3248,48.3248,48.316,48.3248,116028.0
2021-04-26 12:00:00,54.77,54.78,54.77,54.78,181223.0,48.316,48.3248,48.316,48.3248,181223.0
2021-04-26 12:30:00,54.78,54.78,54.77,54.78,116573.0,48.3248,48.3248,48.316,48.3248,116573.0
2021-04-26 13:00:00,54.78,54.78,54.77,54.77,157137.0,48.3248,48.3248,48.316,48.316,157137.0
2021-04-26 13:30:00,54.78,54.78,54.76,54.77,250383.0,48.3248,48.3248,48.3072,48.316,250383.0
2021-04-26 14:00:00,54.77,54.78,54.76,54.78,213955.0,48.316,48.3248,48.3072,48.3248,213955.0
2021-04-26 14:30:00,54.78,54.78,54.77,54.78,143115.0,48.3248,48.3248,48.316,48.3248,143115.0
2021-04-26 15:00:00,54.78,54.78,54.76,54.77,218002.0,48.3248,48.3248,48.3072,48.316,218002.0
2021-04-26 15:30:00,54.77,54.77,54.76,54.77,432398.0,48.316,48.316,48.3072,48.316,432398.0
2021-04-27 09:30:00,54.72,54.78,54.72,54.77,234259.0,48.2719,48.3248,48.2719,48.316,234259.0
2021-04-27 10:00:00,54.77,54.77,54.76,54.77,119027.0,48.316,48.316,48.3072,48.316,119027.0
2021-04-27 10:30:00,54.76,54.77,54.76,54.77,65004.0,48.3072,48.316,48.3072,48.316,65004.0
2021-04-27 11:00:00,54.76,54.77,54.75,54.76,165969.0,48.3072,48.316,48.2983,48.3072,165969.0
2021-04-27 11:30:00,54.76,54.76,54.75,54.76,166744.0,48.3072,48.3072,48.2983,48.3072,166744.0
2021-04-27 12:00:00,54.76,54.76,54.75,54.76,174930.0,48.3072,48.3072,48.2983,48.3072,174930.0
2021-04-27 12:30:00,54.76,54.76,54.75,54.76,130564.0,48.3072,48.3072,48.2983,48.3072,130564.0
2021-04-27 13:00:00,54.76,54.77,54.75,54.77,357997.0,48.3072,48.316,48.2983,48.316,357997.0
2021-04-27 13:30:00,54.77,54.77,54.75,54.75,150517.0,48.316,48.316,48.2983,48.2983,150517.0
2021-04-27 14:00:00,54.76,54.76,54.75,54.76,88893.0,48.3072,48.3072,48.2983,48.3072,88893.0
2021-04-27 14:30:00,54.76,54.77,54.75,54.76,516219.0,48.3072,48.316,48.2983,48.3072,516219.0
2021-04-27 15:00:00,54.76,54.76,54.75,54.76,123617.0,48.3072,48.3072,48.2983,48.3072,123617.0
2021-04-27 15:30:00,54.76,54.76,54.75,54.75,199678.0,48.3072,48.3072,48.2983,48.2983,199678.0
2021-04-28 09:30:00,54.76,54.78,54.75,54.76,270798.0,48.3072,48.3248,48.2983,48.3072,270798.0
2021-04-28 10:00:00,54.75,54.76,54.75,54.76,75535.0,48.2983,48.3072,48.2983,48.3072,75535.0
2021-04-28 10:30:00,54.76,54.76,54.75,54.75,128177.0,48.3072,48.3072,48.2983,48.2983,128177.0
2021-04-28 11:00:00,54.76,54.76,54.75,54.76,111018.0,48.3072,48.3072,48.2983,48.3072,111018.0
2021-04-28 11:30:00,54.76,54.76,54.75,54.76,54832.0,48.3072,48.3072,48.2983,48.3072,54832.0
2021-04-28 12:00:00,54.76,54.76,54.75,54.76,136401.0,48.3072,48.3072,48.2983,48.3072,136401.0
2021-04-28 12:30:00,54.76,54.76,54.75,54.76,140201.0,48.3072,48.3072,48.2983,48.3072,140201.0
2021-04-28 13:00:00,54.76,54.76,54.75,54.76,67596.0,48.3072,48.3072,48.2983,48.3072,67596.0
2021-04-28 13:30:00,54.76,54.76,54.75,54.75,212336.0,48.3072,48.3072,48.2983,48.2983,212336.0
2021-04-28 14:00:00,54.75,54.76,54.74,54.76,181194.0,48.2983,48.3072,48.2895,48.3072,181194.0
2021-04-28 14:30:00,54.75,54.79,54.75,54.78,304814.0,48.2983,48.3336,48.2983,48.3248,304814.0
2021-04-28 15:00:00,54.79,54.79,54.78,54.79,98409.0,48.3336,48.3336,48.3248,48.3336,98409.0
2021-04-28 15:30:00,54.79,54.79,54.78,54.79,283376.0,48.3336,48.3336,48.3248,48.3336,283376.0
2021-04-29 09:30:00,54.79,54.79,54.75,54.76,165027.0,48.3336,48.3336,48.2983,48.3072,165027.0
2021-04-29 10:00:00,54.75,54.76,54.75,54.75,92599.0,48.2983,48.3072,48.2983,48.2983,92599.0
2021-04-29 10:30:00,54.76,54.77,54.76,54.77,210388.0,48.3072,48.316,48.3072,48.316,210388.0
2021-04-29 11:00:00,54.77,54.78,54.76,54.78,252980.0,48.316,48.3248,48.3072,48.3248,252980.0
2021-04-29 11:30:00,54.78,54.78,54.77,54.78,293975.0,48.3248,48.3248,48.316,48.3248,293975.0
2021-04-29 12:00:00,54.77,54.78,54.77,54.77,49022.0,48.316,48.3248,48.316,48.316,49022.0
2021-04-29 12:30:00,54.78,54.78,54.77,54.77,91217.0,48.3248,48.3248,48.316,48.316,91217.0
2021-04-29 13:00:00,54.78,54.79,54.77,54.79,351540.0,48.3248,48.3336,48.316,48.3336,351540.0
2021-04-29 13:30:00,54.78,54.79,54.78,54.79,76432.0,48.3248,48.3336,48.3248,48.3336,76432.0
2021-04-29 14:00:00,54.79,54.79,54.78,54.79,114888.0,48.3336,48.3336,48.3248,48.3336,114888.0
2021-04-29 14:30:00,54.78,54.79,54.78,54.79,159818.0,48.3248,48.3336,48.3248,48.3336,159818.0
2021-04-29 15:00:00,54.79,54.79,54.78,54.79,302978.0,48.3336,48.3336,48.3248,48.3336,302978.0
2021-04-29 15:30:00,54.79,54.79,54.78,54.78,810251.0,48.3336,48.3336,48.3248,48.3248,810251.0
2021-04-30 09:30:00,54.78,54.79,54.77,54.79,87805.0,48.3248,48.3336,48.316,48.3336,87805.0
2021-04-30 10:00:00,54.79,54.8,54.78,54.8,69318.0,48.3336,48.3424,48.3248,48.3424,69318.0
2021-04-30 10:30:00,54.8,54.8,54.79,54.8,55393.0,48.3424,48.3424,48.3336,48.3424,55393.0
2021-04-30 11:00:00,54.8,54.8,54.79,54.8,90977.0,48.3424,48.3424,48.3336,48.3424,90977.0
2021-04-30 11:30:00,54.79,54.8,54.79,54.8,40677.0,48.3336,48.3424,48.3336,48.3424,40677.0
2021-04-30 12:00:00,54.8,54.8,54.79,54.79,46950.0,48.3424,48.3424,48.3336,48.3336,46950.0
2021-04-30 12:30:00,54.79,54.8,54.79,54.8,83995.0,48.3336,48.3424,48.3336,48.3424,83995.0
2021-04-30 13:00:00,54.8,54.81,54.79,54.81,143664.0,48.3424,48.3513,48.3336,48.3513,143664.0
2021-04-30 13:30:00,54.8,54.81,54.8,54.8,68676.0,48.3424,48.3513,48.3424,48.3424,68676.0
2021-04-30 14:00:00,54.81,54.81,54.8,54.8,147427.0,48.3513,48.3513,48.3424,48.3424,147427.0
2021-04-30 14:30:00,54.8,54.81,54.8,54.8,102122.0,48.3424,48.3513,48.3424,48.3424,102122.0
2021-04-30 15:00:00,54.81,54.81,54.8,54.81,263706.0,48.3513,48.3513,48.3424,48.3513,263706.0
2021-04-30 15:30:00,54.8,54.81,54.8,54.81,237463.0,48.3424,48.3513,48.3424,48.3513,237463.0
2021-05-03 09:30:00,54.74,54.74,54.69,54.72,316959.0,48.3596,48.3596,48.3154,48.3419,316959.0
2021-05-03 10:00:00,54.72,54.74,54.72,54.74,126187.0,48.3419,48.3596,48.3419,48.3596,126187.0
2021-05-03 10:30:00,54.73,54.75,54.73,54.74,100516.0,48.3508,48.3684,48.3508,48.3596,100516.0
2021-05-03 11:00:00,54.75,54.75,54.72,54.72,98452.0,48.3684,48.3684,48.3419,48.3419,98452.0
2021-05-03 11:30:00,54.73,54.73,54.72,54.73,42804.0,48.3508,48.3508,48.3419,48.3508,42804.0
2021-05-03 12:00:00,54.72,54.73,54.72,54.72,80957.0,48.3419,48.3508,48.3419,48.3419,80957.0
2021-05-03 12:30:00,54.73,54.75,54.72,54.73,619998.0,48.3508,48.3684,48.3419,48.3508,619998.0
2021-05-03 13:00:00,54.73,54.73,54.72,54.73,183029.0,48.3508,48.3508,48.3419,48.3508,183029.0
2021-05-03 13:30:00,54.73,54.74,54.72,54.73,92685.0,48.3508,48.3596,48.3419,48.3508,92685.0
2021-05-03 14:00:00,54.73,54.74,54.73,54.73,108848.0,48.3508,48.3596,48.3508,48.3508,108848.0
2021-05-03 14:30:00,54.73,54.75,54.73,54.75,140849.0,48.3508,48.3684,48.3508,48.3684,140849.0
2021-05-03 15:00:00,54.75,54.75,54.74,54.75,75860.0,48.3684,48.3684,48.3596,48.3684,75860.0
2021-05-03 15:30:00,54.75,54.75,54.73,54.73,271576.0,48.3684,48.3684,48.3508,48.3508,271576.0
2021-05-04 09:30:00,54.82,54.82,54.74,54.74,148005.0,48.4303,48.4303,48.3596,48.3596,148005.0
2021-05-04 10:00:00,54.75,54.76,54.74,54.76,60586.0,48.3684,48.3773,48.3596,48.3773,60586.0
2021-05-04 10:30:00,54.76,54.76,54.74,54.75,55043.0,48.3773,48.3773,48.3596,48.3684,55043.0
2021-05-04 11:00:00,54.75,54.76,54.73,54.73,130470.0,48.3684,48.3773,48.3508,48.3508,130470.0
2021-05-04 11:30:00,54.74,54.74,54.73,54.73,86549.0,48.3596,48.3596,48.3508,48.3508,86549.0
2021-05-04 12:00:00,54.74,54.75,54.73,54.74,59336.0,48.3596,48.3684,48.3508,48.3596,59336.0
2021-05-04 12:30:00,54.73,54.74,54.73,54.74,87032.0,48.3508,48.3596,48.3508,48.3596,87032.0
2021-05-04 13:00:00,54.73,54.75,54.73,54.75,41630.0,48.3508,48.3684,48.3508,48.3684,41630.0
2021-05-04 13:30:00,54.75,54.75,54.74,54.74,285651.0,48.3684,48.3684,48.3596,48.3596,285651.0
2021-05-04 14:00:00,54.75,54.75,54.74,54.75,79693.0,48.3684,48.3684,48.3596,48.3684,79693.0
2021-05-04 14:30:00,54.75,54.76,54.74,54.76,152209.0,48.3684,48.3773,48.3596,48.3773,152209.0
2021-05-04 15:00:00,54.76,54.76,54.75,54.76,115273.0,48.3773,48.3773,48.3684,48.3773,115273.0
2021-05-04 15:30:00,54.76,54.76,54.75,54.76,168390.0,48.3773,48.3773,48.3684,48.3773,168390.0
2021-05-05 09:30:00,54.75,54.76,54.74,54.75,139076.0,48.3684,48.3773,48.3596,48.3684,139076.0
2021-05-05 10:00:00,54.75,54.76,54.74,54.75,88102.0,48.3684,48.3773,48.3596,48.3684,88102.0
2021-05-05 10:30:00,54.75,54.77,54.74,54.77,78858.0,48.3684,48.3861,48.3596,48.3861,78858.0
2021-05-05 11:00:00,54.77,54.77,54.76,54.76,76424.0,48.3861,48.3861,48.3773,48.3773,76424.0
2021-05-05 11:30:00,54.76,54.77,54.76,54.77,169223.0,48.3773,48.3861,48.3773,48.3861,169223.0
2021-05-05 12:00:00,54.76,54.77,54.76,54.77,92248.0,48.3773,48.3861,48.3773,48.3861,92248.0
2021-05-05 12:30:00,54.77,54.77,54.76,54.77,66432.0,48.3861,48.3861,48.3773,48.3861,66432.0
2021-05-05 13:00:00,54.77,54.78,54.76,54.78,81962.0,48.3861,48.3949,48.3773,48.3949,81962.0
2021-05-05 13:30:00,54.78,54.78,54.77,54.78,97123.0,48.3949,48.3949,48.3861,48.3949,97123.0
2021-05-05 14:00:00,54.78,54.78,54.77,54.78,147665.0,48.3949,48.3949,48.3861,48.3949,147665.0
2021-05-05 14:30:00,54.78,54.78,54.77,54.78,118452.0,48.3949,48.3949,48.3861,48.3949,118452.0
2021-05-05 15:00:00,54.78,54.78,54.77,54.77,221328.0,48.3949,48.3949,48.3861,48.3861,221328.0
2021-05-05 15:30:00,54.78,54.78,54.77,54.77,164486.0,48.3949,48.3949,48.3861,48.3861,164486.0
2021-05-06 09:30:00,54.76,54.79,54.76,54.79,184761.0,48.3773,48.4038,48.3773,48.4038,184761.0
2021-05-06 10:00:00,54.78,54.79,54.78,54.79,38663.0,48.3949,48.4038,48.3949,48.4038,38663.0
2021-05-06 10:30:00,54.78,54.79,54.78,54.79,54164.0,48.3949,48.4038,48.3949,48.4038,54164.0
2021-05-06 11:00:00,54.79,54.79,54.78,54.79,109895.0,48.4038,48.4038,48.3949,48.4038,109895.0
2021-05-06 11:30:00,54.78,54.79,54.78,54.79,346641.0,48.3949,48.4038,48.3949,48.4038,346641.0
2021-05-06 12:00:00,54.79,54.79,54.78,54.79,147512.0,48.4038,48.4038,48.3949,48.4038,147512.0
2021-05-06 12:30:00,54.78,54.79,54.78,54.79,96051.0,48.3949,48.4038,48.3949,48.4038,96051.0
2021-05-06 13:00:00,54.79,54.79,54.78,54.79,116596.0,48.4038,48.4038,48.3949,48.4038,116596.0
2021-05-06 13:30:00,54.79,54.79,54.78,54.78,95316.0,48.4038,48.4038,48.3949,48.3949,95316.0
2021-05-06 14:00:00,54.78,54.79,54.78,54.78,199546.0,48.3949,48.4038,48.3949,48.3949,199546.0
2021-05-06 14:30:00,54.79,54.79,54.78,54.79,153262.0,48.4038,48.4038,48.3949,48.4038,153262.0
2021-05-06 15:00:00,54.79,54.79,54.78,54.78,64354.0,48.4038,48.4038,48.3949,48.3949,64354.0
2021-05-06 15:30:00,54.79,54.8,54.78,54.8,119506.0,48.4038,48.4126,48.3949,48.4126,119506.0
2021-05-07 09:30:00,54.84,54.86,54.83,54.86,153996.0,48.448,48.4656,48.4391,48.4656,153996.0
2021-05-07 10:00:00,54.86,54.88,54.85,54.86,75363.0,48.4656,48.4833,48.4568,48.4656,75363.0
2021-05-07 10:30:00,54.87,54.87,54.85,54.85,86124.0,48.4745,48.4745,48.4568,48.4568,86124.0
2021-05-07 11:00:00,54.86,54.86,54.84,54.85,76559.0,48.4656,48.4656,48.448,48.4568,76559.0
2021-05-07 11:30:00,54.85,54.85,54.84,54.85,68250.0,48.4568,48.4568,48.448,48.4568,68250.0
2021-05-07 12:00:00,54.85,54.85,54.84,54.84,39746.0,48.4568,48.4568,48.448,48.448,39746.0
2021-05-07 12:30:00,54.85,54.85,54.83,54.84,44228.0,48.4568,48.4568,48.4391,48.448,44228.0
2021-05-07 13:00:00,54.83,54.84,54.82,54.83,78332.0,48.4391,48.448,48.4303,48.4391,78332.0
2021-05-07 13:30:00,54.83,54.83,54.82,54.83,81559.0,48.4391,48.4391,48.4303,48.4391,81559.0
2021-05-07 14:00:00,54.82,54.84,54.82,54.84,64704.0,48.4303,48.448,48.4303,48.448,64704.0
2021-05-07 14:30:00,54.84,54.84,54.83,54.84,116230.0,48.448,48.448,48.4391,48.448,116230.0
2021-05-07 15:00:00,54.83,54.84,54.83,54.83,88359.0,48.4391,48.448,48.4391,48.4391,88359.0
2021-05-07 15:30:00,54.84,54.84,54.83,54.83,126691.0,48.448,48.448,48.4391,48.4391,126691.0
2021-05-10 09:30:00,54.82,54.84,54.81,54.84,147984.0,48.4303,48.448,48.4215,48.448,147984.0
2021-05-10 10:00:00,54.84,54.85,54.83,54.84,784616.0,48.448,48.4568,48.4391,48.448,784616.0
2021-05-10 10:30:00,54.84,54.85,54.84,54.84,159383.0,48.448,48.4568,48.448,48.448,159383.0
2021-05-10 11:00:00,54.85,54.85,54.84,54.84,32975.0,48.4568,48.4568,48.448,48.448,32975.0
2021-05-10 11:30:00,54.85,54.85,54.84,54.85,43906.0,48.4568,48.4568,48.448,48.4568,43906.0
2021-05-10 12:00:00,54.85,54.85,54.83,54.84,60251.0,48.4568,48.4568,48.4391,48.448,60251.0
2021-05-10 12:30:00,54.83,54.84,54.83,54.83,52118.0,48.4391,48.448,48.4391,48.4391,52118.0
2021-05-10 13:00:00,54.84,54.84,54.82,54.82,88848.0,48.448,48.448,48.4303,48.4303,88848.0
2021-05-10 13:30:00,54.83,54.83,54.82,54.83,69665.0,48.4391,48.4391,48.4303,48.4391,69665.0
2021-05-10 14:00:00,54.83,54.83,54.82,54.83,104179.0,48.4391,48.4391,48.4303,48.4391,104179.0
2021-05-10 14:30:00,54.83,54.83,54.81,54.82,116775.0,48.4391,48.4391,48.4215,48.4303,116775.0
2021-05-10 15:00:00,54.82,54.82,54.81,54.82,110791.0,48.4303,48.4303,48.4215,48.4303,110791.0
2021-05-10 15:30:00,54.81,54.84,54.81,54.82,286730.0,48.4215,48.448,48.4215,48.4303,286730.0
2021-05-11 09:30:00,54.8,54.93,54.76,54.79,309667.0,48.4126,48.5275,48.3773,48.4038,309667.0
2021-05-11 10:00:00,54.79,54.79,54.77,54.78,360252.0,48.4038,48.4038,48.3861,48.3949,360252.0
2021-05-11 10:30:00,54.78,54.79,54.77,54.78,252122.0,48.3949,48.4038,48.3861,48.3949,252122.0
2021-05-11 11:00:00,54.78,54.79,54.77,54.79,442113.0,48.3949,48.4038,48.3861,48.4038,442113.0
2021-05-11 11:30:00,54.79,54.8,54.78,54.8,62085.0,48.4038,48.4126,48.3949,48.4126,62085.0
2021-05-11 12:00:00,54.8,54.81,54.79,54.8,562136.0,48.4126,48.4215,48.4038,48.4126,562136.0
2021-05-11 12:30:00,54.8,54.8,54.78,54.8,712287.0,48.4126,48.4126,48.3949,48.4126,712287.0
2021-05-11 13:00:00,54.79,54.8,54.78,54.79,92173.0,48.4038,48.4126,48.3949,48.4038,92173.0
2021-05-11 13:30:00,54.79,54.79,54.78,54.79,71930.0,48.4038,48.4038,48.3949,48.4038,71930.0
2021-05-11 14:00:00,54.79,54.79,54.78,54.79,95172.0,48.4038,48.4038,48.3949,48.4038,95172.0
2021-05-11 14:30:00,54.79,54.79,54.78,54.79,371841.0,48.4038,48.4038,48.3949,48.4038,371841.0
2021-05-11 15:00:00,54.78,54.8,54.78,54.8,85972.0,48.3949,48.4126,48.3949,48.4126,85972.0
2021-05-11 15:30:00,54.8,54.8,54.79,54.79,131130.0,48.4126,48.4126,48.4038,48.4038,131130.0
2021-05-12 09:30:00,54.52,54.83,54.52,54.73,399944.0,48.1653,48.4391,48.1653,48.3508,399944.0
2021-05-12 10:00:00,54.73,54.73,54.71,54.72,633531.0,48.3508,48.3508,48.3331,48.3419,633531.0
2021-05-12 10:30:00,54.72,54.73,54.72,54.73,415404.0,48.3419,48.3508,48.3419,48.3508,415404.0
2021-05-12 11:00:00,54.72,54.73,54.72,54.73,136349.0,48.3419,48.3508,48.3419,48.3508,136349.0
2021-05-12 11:30:00,54.73,54.73,54.72,54.73,82459.0,48.3508,48.3508,48.3419,48.3508,82459.0
2021-05-12 12:00:00,54.73,54.73,54.71,54.72,317197.0,48.3508,48.3508,48.3331,48.3419,317197.0
2021-05-12 12:30:00,54.72,54.73,54.72,54.72,145225.0,48.3419,48.3508,48.3419,48.3419,145225.0
2021-05-12 13:00:00,54.72,54.73,54.72,54.73,162779.0,48.3419,48.3508,48.3419,48.3508,162779.0
2021-05-12 13:30:00,54.73,54.73,54.72,54.72,145040.0,48.3508,48.3508,48.3419,48.3419,145040.0
2021-05-12 14:00:00,54.72,54.73,54.72,54.73,339249.0,48.3419,48.3508,48.3419,48.3508,339249.0
2021-05-12 14:30:00,54.73,54.73,54.72,54.73,72787.0,48.3508,48.3508,48.3419,48.3508,72787.0
2021-05-12 15:00:00,54.73,54.73,54.72,54.73,193231.0,48.3508,48.3508,48.3419,48.3508,193231.0
2021-05-12 15:30:00,54.73,54.73,54.72,54.73,242070.0,48.3508,48.3508,48.3419,48.3508,242070.0
2021-05-13 09:30:00,54.76,54.8,54.75,54.76,168124.0,48.3773,48.4126,48.3684,48.3773,168124.0
2021-05-13 10:00:00,54.76,54.78,54.76,54.78,89387.0,48.3773,48.3949,48.3773,48.3949,89387.0
2021-05-13 10:30:00,54.77,54.78,54.77,54.78,118629.0,48.3861,48.3949,48.3861,48.3949,118629.0
2021-05-13 11:00:00,54.78,54.78,54.77,54.78,281686.0,48.3949,48.3949,48.3861,48.3949,281686.0
2021-05-13 11:30:00,54.77,54.78,54.77,54.78,72616.0,48.3861,48.3949,48.3861,48.3949,72616.0
2021-05-13 12:00:00,54.78,54.78,54.77,54.77,45971.0,48.3949,48.3949,48.3861,48.3861,45971.0
2021-05-13 12:30:00,54.78,54.78,54.77,54.78,99660.0,48.3949,48.3949,48.3861,48.3949,99660.0
2021-05-13 13:00:00,54.78,54.79,54.76,54.78,95173.0,48.3949,48.4038,48.3773,48.3949,95173.0
2021-05-13 13:30:00,54.77,54.79,54.77,54.79,72497.0,48.3861,48.4038,48.3861,48.4038,72497.0
2021-05-13 14:00:00,54.79,54.79,54.78,54.79,127156.0,48.4038,48.4038,48.3949,48.4038,127156.0
2021-05-13 14:30:00,54.79,54.79,54.78,54.79,190591.0,48.4038,48.4038,48.3949,48.4038,190591.0
2021-05-13 15:00:00,54.79,54.79,54.78,54.79,101432.0,48.4038,48.4038,48.3949,48.4038,101432.0
2021-05-13 15:30:00,54.79,54.79,54.78,54.78,269139.0,48.4038,48.4038,48.3949,48.3949,269139.0
2021-05-14 09:30:00,54.81,54.82,54.8,54.82,147845.0,48.4215,48.4303,48.4126,48.4303,147845.0
2021-05-14 10:00:00,54.82,54.82,54.8,54.8,277959.0,48.4303,48.4303,48.4126,48.4126,277959.0
2021-05-14 10:30:00,54.8,54.81,54.8,54.8,67941.0,48.4126,48.4215,48.4126,48.4126,67941.0
2021-05-14 11:00:00,54.8,54.81,54.8,54.81,37342.0,48.4126,48.4215,48.4126,48.4215,37342.0
2021-05-14 11:30:00,54.81,54.81,54.8,54.8,62933.0,48.4215,48.4215,48.4126,48.4126,62933.0
2021-05-14 12:00:00,54.8,54.81,54.8,54.81,32903.0,48.4126,48.4215,48.4126,48.4215,32903.0
2021-05-14 12:30:00,54.81,54.82,54.8,54.81,87944.0,48.4215,48.4303,48.4126,48.4215,87944.0
2021-05-14 13:00:00,54.81,54.82,54.8,54.82,198182.0,48.4215,48.4303,48.4126,48.4303,198182.0
2021-05-14 13:30:00,54.81,54.82,54.81,54.82,93179.0,48.4215,48.4303,48.4215,48.4303,93179.0
2021-05-14 14:00:00,54.82,54.82,54.81,54.82,188697.0,48.4303,48.4303,48.4215,48.4303,188697.0
2021-05-14 14:30:00,54.82,54.83,54.81,54.82,188793.0,48.4303,48.4391,48.4215,48.4303,188793.0
2021-05-14 15:00:00,54.83,54.83,54.82,54.83,134837.0,48.4391,48.4391,48.4303,48.4391,134837.0
2021-05-14 15:30:00,54.83,54.83,54.82,54.83,109945.0,48.4391,48.4391,48.4303,48.4391,109945.0
2021-05-17 09:30:00,54.82,54.82,54.8,54.81,51888.0,48.4303,48.4303,48.4126,48.4215,51888.0
2021-05-17 10:00:00,54.8,54.81,54.79,54.8,99684.0,48.4126,48.4215,48.4038,48.4126,99684.0
2021-05-17 10:30:00,54.8,54.81,54.79,54.79,179190.0,48.4126,48.4215,48.4038,48.4038,179190.0
2021-05-17 11:00:00,54.79,54.8,54.79,54.8,86617.0,48.4038,48.4126,48.4038,48.4126,86617.0
2021-05-17 11:30:00,54.8,54.8,54.79,54.8,42748.0,48.4126,48.4126,48.4038,48.4126,42748.0
2021-05-17 12:00:00,54.8,54.81,54.79,54.81,92122.0,48.4126,48.4215,48.4038,48.4215,92122.0
2021-05-17 12:30:00,54.8,54.81,54.8,54.8,32678.0,48.4126,48.4215,48.4126,48.4126,32678.0
2021-05-17 13:00:00,54.8,54.81,54.8,54.8,94411.0,48.4126,48.4215,48.4126,48.4126,94411.0
2021-05-17 13:30:00,54.8,54.81,54.8,54.8,194994.0,48.4126,48.4215,48.4126,48.4126,194994.0
2021-05-17 14:00:00,54.8,54.81,54.79,54.8,5561073.0,48.4126,48.4215,48.4038,48.4126,5561073.0
2021-05-17 14:30:00,54.8,54.8,54.79,54.8,138661.0,48.4126,48.4126,48.4038,48.4126,138661.0
2021-05-17 15:00:00,54.8,54.8,54.79,54.8,164639.0,48.4126,48.4126,48.4038,48.4126,164639.0
2021-05-17 15:30:00,54.8,54.8,54.79,54.8,331174.0,48.4126,48.4126,48.4038,48.4126,331174.0
2021-05-18 09:30:00,54.8,54.81,54.8,54.8,84232.0,48.4126,48.4215,48.4126,48.4126,84232.0
2021-05-18 10:00:00,54.81,54.81,54.8,54.81,33361.0,48.4215,48.4215,48.4126,48.4215,33361.0
2021-05-18 10:30:00,54.8,54.83,54.8,54.82,441940.0,48.4126,48.4391,48.4126,48.4303,441940.0
2021-05-18 11:00:00,54.82,54.82,54.81,54.82,46963.0,48.4303,48.4303,48.4215,48.4303,46963.0
2021-05-18 11:30:00,54.82,54.82,54.81,54.81,44229.0,48.4303,48.4303,48.4215,48.4215,44229.0
2021-05-18 12:00:00,54.81,54.82,54.81,54.82,94005.0,48.4215,48.4303,48.4215,48.4303,94005.0
2021-05-18 12:30:00,54.82,54.82,54.81,54.81,87124.0,48.4303,48.4303,48.4215,48.4215,87124.0
2021-05-18 13:00:00,54.82,54.82,54.81,54.81,212173.0,48.4303,48.4303,48.4215,48.4215,212173.0
2021-05-18 13:30:00,54.82,54.82,54.81,54.82,109435.0,48.4303,48.4303,48.4215,48.4303,109435.0
2021-05-18 14:00:00,54.82,54.82,54.8,54.8,163083.0,48.4303,48.4303,48.4126,48.4126,163083.0
2021-05-18 14:30:00,54.8,54.81,54.8,54.8,84113.0,48.4126,48.4215,48.4126,48.4126,84113.0
2021-05-18 15:00:00,54.8,54.81,54.8,54.81,291506.0,48.4126,48.4215,48.4126,48.4215,291506.0
2021-05-18 15:30:00,54.8,54.81,54.8,54.81,240685.0,48.4126,48.4215,48.4126,48.4215,240685.0
2021-05-19 09:30:00,54.85,54.85,54.79,54.8,138024.0,48.4568,48.4568,48.4038,48.4126,138024.0
2021-05-19 10:00:00,54.8,54.81,54.79,54.81,65395.0,48.4126,48.4215,48.4038,48.4215,65395.0
2021-05-19 10:30:00,54.81,54.82,54.8,54.82,69952.0,48.4215,48.4303,48.4126,48.4303,69952.0
2021-05-19 11:00:00,54.82,54.82,54.81,54.82,39331.0,48.4303,48.4303,48.4215,48.4303,39331.0
2021-05-19 11:30:00,54.82,54.82,54.8,54.81,345172.0,48.4303,48.4303,48.4126,48.4215,345172.0
2021-05-19 12:00:00,54.81,54.81,54.8,54.81,44294.0,48.4215,48.4215,48.4126,48.4215,44294.0
2021-05-19 12:30:00,54.81,54.82,54.8,54.82,53568.0,48.4215,48.4303,48.4126,48.4303,53568.0
2021-05-19 13:00:00,54.82,54.82,54.81,54.82,130578.0,48.4303,48.4303,48.4215,48.4303,130578.0
2021-05-19 13:30:00,54.81,54.82,54.8,54.8,274546.0,48.4215,48.4303,48.4126,48.4126,274546.0
2021-05-19 14:00:00,54.8,54.81,54.77,54.78,179202.0,48.4126,48.4215,48.3861,48.3949,179202.0
2021-05-19 14:30:00,54.78,54.78,54.76,54.76,203291.0,48.3949,48.3949,48.3773,48.3773,203291.0
2021-05-19 15:00:00,54.76,54.77,54.76,54.76,128930.0,48.3773,48.3861,48.3773,48.3773,128930.0
2021-05-19 15:30:00,54.76,54.78,54.75,54.78,1643266.0,48.3773,48.3949,48.3684,48.3949,1643266.0
2021-05-20 09:30:00,54.79,54.82,54.78,54.81,139335.0,48.4038,48.4303,48.3949,48.4215,139335.0
2021-05-20 10:00:00,54.82,54.83,54.81,54.83,226500.0,48.4303,48.4391,48.4215,48.4391,226500.0
2021-05-20 10:30:00,54.82,54.83,54.82,54.82,88252.0,48.4303,48.4391,48.4303,48.4303,88252.0
2021-05-20 11:00:00,54.83,54.83,54.82,54.83,220424.0,48.4391,48.4391,48.4303,48.4391,220424.0
2021-05-20 11:30:00,54.83,54.83,54.82,54.82,272064.0,48.4391,48.4391,48.4303,48.4303,272064.0
2021-05-20 12:00:00,54.83,54.83,54.82,54.82,101877.0,48.4391,48.4391,48.4303,48.4303,101877.0
2021-05-20 12:30:00,54.83,54.84,54.82,54.84,189289.0,48.4391,48.448,48.4303,48.448,189289.0
2021-05-20 13:00:00,54.84,54.84,54.83,54.84,117776.0,48.448,48.448,48.4391,48.448,117776.0
2021-05-20 13:30:00,54.83,54.84,54.83,54.84,172351.0,48.4391,48.448,48.4391,48.448,172351.0
2021-05-20 14:00:00,54.84,54.85,54.83,54.85,261079.0,48.448,48.4568,48.4391,48.4568,261079.0
2021-05-20 14:30:00,54.85,54.85,54.84,54.85,138198.0,48.4568,48.4568,48.448,48.4568,138198.0
2021-05-20 15:00:00,54.85,54.85,54.84,54.85,169088.0,48.4568,48.4568,48.448,48.4568,169088.0
2021-05-20 15:30:00,54.85,54.86,54.84,54.85,285000.0,48.4568,48.4656,48.448,48.4568,285000.0
2021-05-21 09:30:00,54.86,54.88,54.85,54.86,441345.0,48.4656,48.4833,48.4568,48.4656,441345.0
2021-05-21 10:00:00,54.86,54.86,54.84,54.85,81187.0,48.4656,48.4656,48.448,48.4568,81187.0
2021-05-21 10:30:00,54.84,54.85,54.84,54.84,455840.0,48.448,48.4568,48.448,48.448,455840.0
2021-05-21 11:00:00,54.85,54.86,54.84,54.86,280713.0,48.4568,48.4656,48.448,48.4656,280713.0
2021-05-21 11:30:00,54.86,54.86,54.85,54.86,35700.0,48.4656,48.4656,48.4568,48.4656,35700.0
2021-05-21 12:00:00,54.86,54.86,54.84,54.85,114412.0,48.4656,48.4656,48.448,48.4568,114412.0
2021-05-21 12:30:00,54.84,54.85,54.84,54.85,123061.0,48.448,48.4568,48.448,48.4568,123061.0
2021-05-21 13:00:00,54.85,54.85,54.84,54.85,48840.0,48.4568,48.4568,48.448,48.4568,48840.0
2021-05-21 13:30:00,54.85,54.85,54.84,54.85,50592.0,48.4568,48.4568,48.448,48.4568,50592.0
2021-05-21 14:00:00,54.85,54.85,54.84,54.85,72085.0,48.4568,48.4568,48.448,48.4568,72085.0
2021-05-21 14:30:00,54.85,54.85,54.84,54.85,89271.0,48.4568,48.4568,48.448,48.4568,89271.0
2021-05-21 15:00:00,54.85,54.85,54.84,54.85,80898.0,48.4568,48.4568,48.448,48.4568,80898.0
2021-05-21 15:30:00,54.85,54.85,54.84,54.85,254345.0,48.4568,48.4568,48.448,48.4568,254345.0
2021-05-24 09:30:00,54.88,54.88,54.85,54.85,130982.0,48.4833,48.4833,48.4568,48.4568,130982.0
2021-05-24 10:00:00,54.86,54.86,54.85,54.86,76326.0,48.4656,48.4656,48.4568,48.4656,76326.0
2021-05-24 10:30:00,54.86,54.87,54.85,54.87,45307.0,48.4656,48.4745,48.4568,48.4745,45307.0
2021-05-24 11:00:00,54.87,54.87,54.86,54.86,140338.0,48.4745,48.4745,48.4656,48.4656,140338.0
2021-05-24 11:30:00,54.86,54.87,54.86,54.86,47157.0,48.4656,48.4745,48.4656,48.4656,47157.0
2021-05-24 12:00:00,54.87,54.87,54.86,54.86,35095.0,48.4745,48.4745,48.4656,48.4656,35095.0
2021-05-24 12:30:00,54.87,54.87,54.85,54.86,110505.0,48.4745,48.4745,48.4568,48.4656,110505.0
2021-05-24 13:00:00,54.86,54.86,54.85,54.86,39827.0,48.4656,48.4656,48.4568,48.4656,39827.0
2021-05-24 13:30:00,54.86,54.86,54.85,54.85,46021.0,48.4656,48.4656,48.4568,48.4568,46021.0
2021-05-24 14:00:00,54.86,54.86,54.85,54.86,65647.0,48.4656,48.4656,48.4568,48.4656,65647.0
2021-05-24 14:30:00,54.86,54.86,54.85,54.86,83268.0,48.4656,48.4656,48.4568,48.4656,83268.0
2021-05-24 15:00:00,54.86,54.87,54.85,54.87,369942.0,48.4656,48.4745,48.4568,48.4745,369942.0
2021-05-24 15:30:00,54.87,54.87,54.86,54.87,625480.0,48.4745,48.4745,48.4656,48.4745,625480.0
2021-05-25 09:30:00,54.87,54.89,54.86,54.89,68584.0,48.4745,48.4921,48.4656,48.4921,68584.0
2021-05-25 10:00:00,54.89,54.89,54.88,54.89,164301.0,48.4921,48.4921,48.4833,48.4921,164301.0
2021-05-25 10:30:00,54.89,54.9,54.88,54.9,230045.0,48.4921,48.501,48.4833,48.501,230045.0
2021-05-25 11:00:00,54.89,54.9,54.89,54.9,34542.0,48.4921,48.501,48.4921,48.501,34542.0
2021-05-25 11:30:00,54.89,54.9,54.89,54.9,97670.0,48.4921,48.501,48.4921,48.501,97670.0
2021-05-25 12:00:00,54.9,54.9,54.89,54.89,51694.0,48.501,48.501,48.4921,48.4921,51694.0
2021-05-25 12:30:00,54.9,54.9,54.89,54.9,70814.0,48.501,48.501,48.4921,48.501,70814.0
2021-05-25 13:00:00,54.9,54.9,54.89,54.9,50271.0,48.501,48.501,48.4921,48.501,50271.0
2021-05-25 13:30:00,54.9,54.9,54.89,54.9,56285.0,48.501,48.501,48.4921,48.501,56285.0
2021-05-25 14:00:00,54.9,54.91,54.9,54.9,116722.0,48.501,48.5098,48.501,48.501,116722.0
2021-05-25 14:30:00,54.91,54.91,54.9,54.91,61869.0,48.5098,48.5098,48.501,48.5098,61869.0
2021-05-25 15:00:00,54.91,54.91,54.9,54.91,86905.0,48.5098,48.5098,48.501,48.5098,86905.0
2021-05-25 15:30:00,54.91,54.91,54.9,54.91,108263.0,48.5098,48.5098,48.501,48.5098,108263.0
2021-05-26 09:30:00,54.9,54.9,54.87,54.89,228650.0,48.501,48.501,48.4745,48.4921,228650.0
2021-05-26 10:00:00,54.9,54.91,54.89,54.91,41503.0,48.501,48.5098,48.4921,48.5098,41503.0
2021-05-26 10:30:00,54.9,54.91,54.9,54.91,156849.0,48.501,48.5098,48.501,48.5098,156849.0
2021-05-26 11:00:00,54.91,54.91,54.9,54.91,51619.0,48.5098,48.5098,48.501,48.5098,51619.0
2021-05-26 11:30:00,54.91,54.91,54.9,54.91,49498.0,48.5098,48.5098,48.501,48.5098,49498.0
2021-05-26 12:00:00,54.9,54.91,54.9,54.91,32014.0,48.501,48.5098,48.501,48.5098,32014.0
2021-05-26 12:30:00,54.91,54.91,54.9,54.91,118474.0,48.5098,48.5098,48.501,48.5098,118474.0
2021-05-26 13:00:00,54.91,54.91,54.89,54.9,116087.0,48.5098,48.5098,48.4921,48.501,116087.0
2021-05-26 13:30:00,54.9,54.9,54.89,54.9,61772.0,48.501,48.501,48.4921,48.501,61772.0
2021-05-26 14:00:00,54.9,54.9,54.89,54.9,47164.0,48.501,48.501,48.4921,48.501,47164.0
2021-05-26 14:30:00,54.9,54.9,54.89,54.9,125077.0,48.501,48.501,48.4921,48.501,125077.0
2021-05-26 15:00:00,54.89,54.9,54.89,54.9,94839.0,48.4921,48.501,48.4921,48.501,94839.0
2021-05-26 15:30:00,54.9,54.92,54.89,54.91,592536.0,48.501,48.5186,48.4921,48.5098,592536.0
2021-05-27 09:30:00,54.91,55.0,54.89,54.9,100066.0,48.5098,48.5893,48.4921,48.501,100066.0
2021-05-27 10:00:00,54.89,54.9,54.89,54.9,90178.0,48.4921,48.501,48.4921,48.501,90178.0
2021-05-27 10:30:00,54.9,54.9,54.89,54.9,119220.0,48.501,48.501,48.4921,48.501,119220.0
2021-05-27 11:00:00,54.9,54.9,54.89,54.89,77159.0,48.501,48.501,48.4921,48.4921,77159.0
2021-05-27 11:30:00,54.9,54.9,54.88,54.89,676822.0,48.501,48.501,48.4833,48.4921,676822.0
2021-05-27 12:00:00,54.89,54.89,54.88,54.89,57787.0,48.4921,48.4921,48.4833,48.4921,57787.0
2021-05-27 12:30:00,54.89,54.89,54.88,54.89,80264.0,48.4921,48.4921,48.4833,48.4921,80264.0
2021-05-27 13:00:00,54.88,54.89,54.88,54.89,107749.0,48.4833,48.4921,48.4833,48.4921,107749.0
2021-05-27 13:30:00,54.89,54.89,54.88,54.89,157972.0,48.4921,48.4921,48.4833,48.4921,157972.0
2021-05-27 14:00:00,54.88,54.89,54.88,54.89,195998.0,48.4833,48.4921,48.4833,48.4921,195998.0
2021-05-27 14:30:00,54.89,54.89,54.88,54.89,278035.0,48.4921,48.4921,48.4833,48.4921,278035.0
2021-05-27 15:00:00,54.88,54.89,54.88,54.88,187932.0,48.4833,48.4921,48.4833,48.4833,187932.0
2021-05-27 15:30:00,54.89,54.89,54.88,54.88,183860.0,48.4921,48.4921,48.4833,48.4833,183860.0
2021-05-28 09:30:00,54.87,54.91,54.87,54.9,108814.0,48.4745,48.5098,48.4745,48.501,108814.0
2021-05-28 10:00:00,54.91,54.91,54.9,54.91,160445.0,48.5098,48.5098,48.501,48.5098,160445.0
2021-05-28 10:30:00,54.91,54.91,54.9,54.91,39805.0,48.5098,48.5098,48.501,48.5098,39805.0
2021-05-28 11:00:00,54.91,54.91,54.9,54.9,239571.0,48.5098,48.5098,48.501,48.501,239571.0
2021-05-28 11:30:00,54.91,54.91,54.9,54.9,187151.0,48.5098,48.5098,48.501,48.501,187151.0
2021-05-28 12:00:00,54.91,54.91,54.9,54.91,68548.0,48.5098,48.5098,48.501,48.5098,68548.0
2021-05-28 12:30:00,54.91,54.92,54.9,54.91,164316.0,48.5098,48.5186,48.501,48.5098,164316.0
2021-05-28 13:00:00,54.91,54.93,54.91,54.93,77377.0,48.5098,48.5275,48.5098,48.5275,77377.0
2021-05-28 13:30:00,54.93,54.94,54.92,54.93,71793.0,48.5275,48.5363,48.5186,48.5275,71793.0
2021-05-28 14:00:00,54.94,54.94,54.92,54.93,100008.0,48.5363,48.5363,48.5186,48.5275,100008.0
2021-05-28 14:30:00,54.93,54.93,54.92,54.93,61626.0,48.5275,48.5275,48.5186,48.5275,61626.0
2021-05-28 15:00:00,54.93,54.93,54.92,54.92,86987.0,48.5275,48.5275,48.5186,48.5186,86987.0
2021-05-28 15:30:00,54.92,54.93,54.9,54.9,235740.0,48.5186,48.5275,48.501,48.501,235740.0
2021-06-01 09:30:00,54.79,54.83,54.79,54.82,106190.0,48.4668,48.5022,48.4668,48.4933,106190.0
2021-06-01 10:00:00,54.82,54.83,54.82,54.82,121746.0,48.4933,48.5022,48.4933,48.4933,121746.0
2021-06-01 10:30:00,54.83,54.83,54.82,54.83,168811.0,48.5022,48.5022,48.4933,48.5022,168811.0
2021-06-01 11:00:00,54.83,54.83,54.82,54.83,56774.0,48.5022,48.5022,48.4933,48.5022,56774.0
2021-06-01 11:30:00,54.83,54.83,54.82,54.83,94054.0,48.5022,48.5022,48.4933,48.5022,94054.0
2021-06-01 12:00:00,54.83,54.83,54.82,54.83,48196.0,48.5022,48.5022,48.4933,48.5022,48196.0
2021-06-01 12:30:00,54.83,54.84,54.83,54.83,147144.0,48.5022,48.511,48.5022,48.5022,147144.0
2021-06-01 13:00:00,54.84,54.84,54.83,54.83,51156.0,48.511,48.511,48.5022,48.5022,51156.0
2021-06-01 13:30:00,54.84,54.84,54.83,54.84,71315.0,48.511,48.511,48.5022,48.511,71315.0
2021-06-01 14:00:00,54.83,54.84,54.83,54.84,85805.0,48.5022,48.511,48.5022,48.511,85805.0
2021-06-01 14:30:00,54.84,54.84,54.83,54.84,166995.0,48.511,48.511,48.5022,48.511,166995.0
2021-06-01 15:00:00,54.84,54.84,54.83,54.84,242174.0,48.511,48.511,48.5022,48.511,242174.0
2021-06-01 15:30:00,54.83,54.84,54.83,54.84,97956.0,48.5022,48.511,48.5022,48.511,97956.0
2021-06-02 09:30:00,54.84,54.87,54.84,54.85,165956.0,48.511,48.5375,48.511,48.5198,165956.0
2021-06-02 10:00:00,54.84,54.85,54.84,54.85,51523.0,48.511,48.5198,48.511,48.5198,51523.0
2021-06-02 10:30:00,54.85,54.86,54.84,54.85,132213.0,48.5198,48.5287,48.511,48.5198,132213.0
2021-06-02 11:00:00,54.85,54.85,54.84,54.84,83460.0,48.5198,48.5198,48.511,48.511,83460.0
2021-06-02 11:30:00,54.84,54.86,54.84,54.86,70962.0,48.511,48.5287,48.511,48.5287,70962.0
2021-06-02 12:00:00,54.86,54.86,54.85,54.85,61586.0,48.5287,48.5287,48.5198,48.5198,61586.0
2021-06-02 12:30:00,54.85,54.86,54.85,54.86,58299.0,48.5198,48.5287,48.5198,48.5287,58299.0
2021-06-02 13:00:00,54.85,54.86,54.85,54.86,50558.0,48.5198,48.5287,48.5198,48.5287,50558.0
2021-06-02 13:30:00,54.85,54.86,54.85,54.86,46935.0,48.5198,48.5287,48.5198,48.5287,46935.0
2021-06-02 14:00:00,54.86,54.86,54.85,54.86,349467.0,48.5287,48.5287,48.5198,48.5287,349467.0
2021-06-02 14:30:00,54.86,54.86,54.84,54.86,618625.0,48.5287,48.5287,48.511,48.5287,618625.0
2021-06-02 15:00:00,54.86,54.86,54.85,54.86,105086.0,48.5287,48.5287,48.5198,48.5287,105086.0
2021-06-02 15:30:00,54.86,54.86,54.84,54.85,475843.0,48.5287,48.5287,48.511,48.5198,475843.0
2021-06-03 09:30:00,54.79,54.79,54.77,54.78,100673.0,48.4668,48.4668,48.4491,48.4579,100673.0
2021-06-03 10:00:00,54.78,54.78,54.77,54.78,43293.0,48.4579,48.4579,48.4491,48.4579,43293.0
2021-06-03 10:30:00,54.78,54.78,54.77,54.78,151294.0,48.4579,48.4579,48.4491,48.4579,151294.0
2021-06-03 11:00:00,54.78,54.79,54.77,54.79,46898.0,48.4579,48.4668,48.4491,48.4668,46898.0
2021-06-03 11:30:00,54.78,54.79,54.78,54.79,39524.0,48.4579,48.4668,48.4579,48.4668,39524.0
2021-06-03 12:00:00,54.79,54.79,54.78,54.79,50567.0,48.4668,48.4668,48.4579,48.4668,50567.0
2021-06-03 12:30:00,54.79,54.79,54.78,54.78,33774.0,48.4668,48.4668,48.4579,48.4579,33774.0
2021-06-03 13:00:00,54.79,54.79,54.78,54.78,67471.0,48.4668,48.4668,48.4579,48.4579,67471.0
2021-06-03 13:30:00,54.79,54.79,54.78,54.79,50443.0,48.4668,48.4668,48.4579,48.4668,50443.0
2021-06-03 14:00:00,54.79,54.79,54.78,54.79,59746.0,48.4668,48.4668,48.4579,48.4668,59746.0
2021-06-03 14:30:00,54.79,54.79,54.78,54.79,136922.0,48.4668,48.4668,48.4579,48.4668,136922.0
2021-06-03 15:00:00,54.79,54.79,54.78,54.78,85800.0,48.4668,48.4668,48.4579,48.4579,85800.0
2021-06-03 15:30:00,54.78,54.79,54.78,54.78,211783.0,48.4579,48.4668,48.4579,48.4579,211783.0
2021-06-04 09:30:00,54.78,54.84,54.78,54.84,76581.0,48.4579,48.511,48.4579,48.511,76581.0
2021-06-04 10:00:00,54.84,54.84,54.83,54.84,35850.0,48.511,48.511,48.5022,48.511,35850.0
2021-06-04 10:30:00,54.84,54.85,54.83,54.84,97215.0,48.511,48.5198,48.5022,48.511,97215.0
2021-06-04 11:00:00,54.85,54.85,54.83,54.84,85541.0,48.5198,48.5198,48.5022,48.511,85541.0
2021-06-04 11:30:00,54.84,54.85,54.83,54.84,117462.0,48.511,48.5198,48.5022,48.511,117462.0
2021-06-04 12:00:00,54.85,54.85,54.84,54.84,115285.0,48.5198,48.5198,48.511,48.511,115285.0
2021-06-04 12:30:00,54.84,54.85,54.84,54.85,47662.0,48.511,48.5198,48.511,48.5198,47662.0
2021-06-04 13:00:00,54.85,54.85,54.84,54.85,40772.0,48.5198,48.5198,48.511,48.5198,40772.0
2021-06-04 13:30:00,54.85,54.85,54.84,54.85,62892.0,48.5198,48.5198,48.511,48.5198,62892.0
2021-06-04 14:00:00,54.85,54.85,54.84,54.85,125349.0,48.5198,48.5198,48.511,48.5198,125349.0
2021-06-04 14:30:00,54.85,54.85,54.84,54.85,52154.0,48.5198,48.5198,48.511,48.5198,52154.0
2021-06-04 15:00:00,54.85,54.85,54.84,54.85,72562.0,48.5198,48.5198,48.511,48.5198,72562.0
2021-06-04 15:30:00,54.85,54.85,54.84,54.85,240172.0,48.5198,48.5198,48.511,48.5198,240172.0
2021-06-07 09:30:00,54.81,54.84,54.8,54.83,98711.0,48.4845,48.511,48.4756,48.5022,98711.0
2021-06-07 10:00:00,54.83,54.84,54.82,54.84,41937.0,48.5022,48.511,48.4933,48.511,41937.0
2021-06-07 10:30:00,54.84,54.84,54.83,54.84,65493.0,48.511,48.511,48.5022,48.511,65493.0
2021-06-07 11:00:00,54.84,54.84,54.83,54.84,145651.0,48.511,48.511,48.5022,48.511,145651.0
2021-06-07 11:30:00,54.84,54.85,54.83,54.85,55918.0,48.511,48.5198,48.5022,48.5198,55918.0
2021-06-07 12:00:00,54.85,54.85,54.84,54.85,29360.0,48.5198,48.5198,48.511,48.5198,29360.0
2021-06-07 12:30:00,54.85,54.85,54.84,54.85,39108.0,48.5198,48.5198,48.511,48.5198,39108.0
2021-06-07 13:00:00,54.85,54.85,54.84,54.85,58066.0,48.5198,48.5198,48.511,48.5198,58066.0
2021-06-07 13:30:00,54.85,54.85,54.84,54.85,61833.0,48.5198,48.5198,48.511,48.5198,61833.0
2021-06-07 14:00:00,54.85,54.85,54.84,54.85,63936.0,48.5198,48.5198,48.511,48.5198,63936.0
2021-06-07 14:30:00,54.84,54.85,54.84,54.84,74215.0,48.511,48.5198,48.511,48.511,74215.0
2021-06-07 15:00:00,54.85,54.85,54.84,54.85,74473.0,48.5198,48.5198,48.511,48.5198,74473.0
2021-06-07 15:30:00,54.85,54.85,54.84,54.84,148432.0,48.5198,48.5198,48.511,48.511,148432.0
2021-06-08 09:30:00,54.88,54.88,54.85,54.85,1082732.0,48.5464,48.5464,48.5198,48.5198,1082732.0
2021-06-08 10:00:00,54.86,54.87,54.85,54.87,90280.0,48.5287,48.5375,48.5198,48.5375,90280.0
2021-06-08 10:30:00,54.86,54.87,54.86,54.87,70644.0,48.5287,48.5375,48.5287,48.5375,70644.0
2021-06-08 11:00:00,54.87,54.87,54.86,54.87,48739.0,48.5375,48.5375,48.5287,48.5375,48739.0
2021-06-08 11:30:00,54.87,54.87,54.85,54.86,104415.0,48.5375,48.5375,48.5198,48.5287,104415.0
2021-06-08 12:00:00,54.86,54.86,54.85,54.86,68890.0,48.5287,48.5287,48.5198,48.5287,68890.0
2021-06-08 12:30:00,54.85,54.89,54.85,54.89,2251981.0,48.5198,48.5552,48.5198,48.5552,2251981.0
2021-06-08 13:00:00,54.89,54.89,54.87,54.87,1235817.0,48.5552,48.5552,48.5375,48.5375,1235817.0
2021-06-08 13:30:00,54.87,54.88,54.87,54.87,60122.0,48.5375,48.5464,48.5375,48.5375,60122.0
2021-06-08 14:00:00,54.87,54.88,54.87,54.88,130315.0,48.5375,48.5464,48.5375,48.5464,130315.0
2021-06-08 14:30:00,54.88,54.88,54.87,54.87,109686.0,48.5464,48.5464,48.5375,48.5375,109686.0
2021-06-08 15:00:00,54.87,54.88,54.87,54.87,203047.0,48.5375,48.5464,48.5375,48.5375,203047.0
2021-06-08 15:30:00,54.87,54.88,54.86,54.87,330095.0,48.5375,48.5464,48.5287,48.5375,330095.0
2021-06-09 09:30:00,54.89,54.93,54.89,54.91,251593.0,48.5552,48.5906,48.5552,48.5729,251593.0
2021-06-09 10:00:00,54.91,54.92,54.9,54.9,49492.0,48.5729,48.5818,48.5641,48.5641,49492.0
2021-06-09 10:30:00,54.91,54.91,54.9,54.9,23747.0,48.5729,48.5729,48.5641,48.5641,23747.0
2021-06-09 11:00:00,54.91,54.91,54.89,54.9,72608.0,48.5729,48.5729,48.5552,48.5641,72608.0
2021-06-09 11:30:00,54.89,54.9,54.89,54.9,64058.0,48.5552,48.5641,48.5552,48.5641,64058.0
2021-06-09 12:00:00,54.9,54.9,54.89,54.9,36792.0,48.5641,48.5641,48.5552,48.5641,36792.0
2021-06-09 12:30:00,54.9,54.9,54.89,54.89,66792.0,48.5641,48.5641,48.5552,48.5552,66792.0
2021-06-09 13:00:00,54.89,54.9,54.89,54.89,112503.0,48.5552,48.5641,48.5552,48.5552,112503.0
2021-06-09 13:30:00,54.89,54.9,54.89,54.9,1215946.0,48.5552,48.5641,48.5552,48.5641,1215946.0
2021-06-09 14:00:00,54.9,54.9,54.89,54.89,2655271.0,48.5641,48.5641,48.5552,48.5552,2655271.0
2021-06-09 14:30:00,54.89,54.9,54.89,54.89,109629.0,48.5552,48.5641,48.5552,48.5552,109629.0
2021-06-09 15:00:00,54.9,54.9,54.89,54.89,83224.0,48.5641,48.5641,48.5552,48.5552,83224.0
2021-06-09 15:30:00,54.9,54.9,54.89,54.89,376341.0,48.5641,48.5641,48.5552,48.5552,376341.0
2021-06-10 09:30:00,54.86,54.91,54.86,54.9,247522.0,48.5287,48.5729,48.5287,48.5641,247522.0
2021-06-10 10:00:00,54.9,54.91,54.89,54.9,245232.0,48.5641,48.5729,48.5552,48.5641,245232.0
2021-06-10 10:30:00,54.9,54.91,54.89,54.9,103040.0,48.5641,48.5729,48.5552,48.5641,103040.0
2021-06-10 11:00:00,54.9,54.9,54.89,54.9,122148.0,48.5641,48.5641,48.5552,48.5641,122148.0
2021-06-10 11:30:00,54.9,54.9,54.89,54.9,90292.0,48.5641,48.5641,48.5552,48.5641,90292.0
2021-06-10 12:00:00,54.89,54.9,54.89,54.9,70110.0,48.5552,48.5641,48.5552,48.5641,70110.0
2021-06-10 12:30:00,54.9,54.9,54.89,54.89,55993.0,48.5641,48.5641,48.5552,48.5552,55993.0
2021-06-10 13:00:00,54.9,54.9,54.89,54.9,102505.0,48.5641,48.5641,48.5552,48.5641,102505.0
2021-06-10 13:30:00,54.89,54.9,54.89,54.89,165003.0,48.5552,48.5641,48.5552,48.5552,165003.0
2021-06-10 14:00:00,54.9,54.91,54.89,54.91,134764.0,48.5641,48.5729,48.5552,48.5729,134764.0
2021-06-10 14:30:00,54.91,54.91,54.9,54.9,266619.0,48.5729,48.5729,48.5641,48.5641,266619.0
2021-06-10 15:00:00,54.91,54.92,54.9,54.91,219733.0,48.5729,48.5818,48.5641,48.5729,219733.0
2021-06-10 15:30:00,54.91,54.92,54.91,54.91,154640.0,48.5729,48.5818,48.5729,48.5729,154640.0
2021-06-11 09:30:00,54.94,54.95,54.92,54.94,158867.0,48.5995,48.6083,48.5818,48.5995,158867.0
2021-06-11 10:00:00,54.94,54.94,54.92,54.93,268455.0,48.5995,48.5995,48.5818,48.5906,268455.0
2021-06-11 10:30:00,54.92,54.93,54.92,54.93,63618.0,48.5818,48.5906,48.5818,48.5906,63618.0
2021-06-11 11:00:00,54.93,54.93,54.91,54.92,74962.0,48.5906,48.5906,48.5729,48.5818,74962.0
2021-06-11 11:30:00,54.92,54.92,54.91,54.91,157091.0,48.5818,48.5818,48.5729,48.5729,157091.0
2021-06-11 12:00:00,54.91,54.92,54.91,54.91,126178.0,48.5729,48.5818,48.5729,48.5729,126178.0
2021-06-11 12:30:00,54.91,54.92,54.91,54.92,134027.0,48.5729,48.5818,48.5729,48.5818,134027.0
2021-06-11 13:00:00,54.91,54.92,54.91,54.91,178759.0,48.5729,48.5818,48.5729,48.5729,178759.0
2021-06-11 13:30:00,54.91,54.92,54.91,54.92,95054.0,48.5729,48.5818,48.5729,48.5818,95054.0
2021-06-11 14:00:00,54.92,54.92,54.91,54.92,147212.0,48.5818,48.5818,48.5729,48.5818,147212.0
2021-06-11 14:30:00,54.91,54.92,54.91,54.91,61406.0,48.5729,48.5818,48.5729,48.5729,61406.0
2021-06-11 15:00:00,54.91,54.92,54.9,54.9,246025.0,48.5729,48.5818,48.5641,48.5641,246025.0
2021-06-11 15:30:00,54.91,54.92,54.9,54.92,217641.0,48.5729,48.5818,48.5641,48.5818,217641.0
2021-06-14 09:30:00,54.91,54.91,54.87,54.89,176724.0,48.5729,48.5729,48.5375,48.5552,176724.0
2021-06-14 10:00:00,54.88,54.89,54.87,54.87,67706.0,48.5464,48.5552,48.5375,48.5375,67706.0
2021-06-14 10:30:00,54.87,54.88,54.86,54.87,747405.0,48.5375,48.5464,48.5287,48.5375,747405.0
2021-06-14 11:00:00,54.87,54.88,54.87,54.87,61497.0,48.5375,48.5464,48.5375,48.5375,61497.0
2021-06-14 11:30:00,54.88,54.88,54.86,54.87,110422.0,48.5464,48.5464,48.5287,48.5375,110422.0
2021-06-14 12:00:00,54.87,54.87,54.86,54.87,219525.0,48.5375,48.5375,48.5287,48.5375,219525.0
2021-06-14 12:30:00,54.86,54.87,54.86,54.87,95315.0,48.5287,48.5375,48.5287,48.5375,95315.0
2021-06-14 13:00:00,54.87,54.87,54.86,54.87,70531.0,48.5375,48.5375,48.5287,48.5375,70531.0
2021-06-14 13:30:00,54.87,54.87,54.86,54.86,54834.0,48.5375,48.5375,48.5287,48.5287,54834.0
2021-06-14 14:00:00,54.87,54.87,54.86,54.87,208510.0,48.5375,48.5375,48.5287,48.5375,208510.0
2021-06-14 14:30:00,54.87,54.87,54.86,54.87,208407.0,48.5375,48.5375,48.5287,48.5375,208407.0
2021-06-14 15:00:00,54.87,54.88,54.86,54.88,119006.0,48.5375,48.5464,48.5287,48.5464,119006.0
2021-06-14 15:30:00,54.87,54.88,54.87,54.87,169814.0,48.5375,48.5464,48.5375,48.5375,169814.0
2021-06-15 09:30:00,54.88,54.88,54.87,54.88,233014.0,48.5464,48.5464,48.5375,48.5464,233014.0
2021-06-15 10:00:00,54.88,54.88,54.87,54.88,110655.0,48.5464,48.5464,48.5375,48.5464,110655.0
2021-06-15 10:30:00,54.88,54.88,54.87,54.88,38528.0,48.5464,48.5464,48.5375,48.5464,38528.0
2021-06-15 11:00:00,54.88,54.88,54.87,54.88,71416.0,48.5464,48.5464,48.5375,48.5464,71416.0
2021-06-15 11:30:00,54.88,54.88,54.87,54.88,59087.0,48.5464,48.5464,48.5375,48.5464,59087.0
2021-06-15 12:00:00,54.88,54.88,54.87,54.88,46469.0,48.5464,48.5464,48.5375,48.5464,46469.0
2021-06-15 12:30:00,54.88,54.88,54.87,54.88,43333.0,48.5464,48.5464,48.5375,48.5464,43333.0
2021-06-15 13:00:00,54.88,54.88,54.87,54.88,130710.0,48.5464,48.5464,48.5375,48.5464,130710.0
2021-06-15 13:30:00,54.87,54.9,54.87,54.9,271594.0,48.5375,48.5641,48.5375,48.5641,271594.0
2021-06-15 14:00:00,54.89,54.9,54.89,54.89,147878.0,48.5552,48.5641,48.5552,48.5552,147878.0
2021-06-15 14:30:00,54.89,54.9,54.89,54.9,85806.0,48.5552,48.5641,48.5552,48.5641,85806.0
2021-06-15 15:00:00,54.89,54.9,54.89,54.89,70106.0,48.5552,48.5641,48.5552,48.5552,70106.0
2021-06-15 15:30:00,54.89,54.9,54.89,54.9,380328.0,48.5552,48.5641,48.5552,48.5641,380328.0
2021-06-16 09:30:00,54.9,54.91,54.89,54.91,70170.0,48.5641,48.5729,48.5552,48.5729,70170.0
2021-06-16 10:00:00,54.91,54.91,54.9,54.91,61371.0,48.5729,48.5729,48.5641,48.5729,61371.0
2021-06-16 10:30:00,54.9,54.91,54.9,54.91,58795.0,48.5641,48.5729,48.5641,48.5729,58795.0
2021-06-16 11:00:00,54.9,54.91,54.89,54.89,133677.0,48.5641,48.5729,48.5552,48.5552,133677.0
2021-06-16 11:30:00,54.9,54.91,54.89,54.91,121323.0,48.5641,48.5729,48.5552,48.5729,121323.0
2021-06-16 12:00:00,54.9,54.91,54.9,54.91,150066.0,48.5641,48.5729,48.5641,48.5729,150066.0
2021-06-16 12:30:00,54.91,54.91,54.9,54.91,196262.0,48.5729,48.5729,48.5641,48.5729,196262.0
2021-06-16 13:00:00,54.9,54.91,54.9,54.9,118038.0,48.5641,48.5729,48.5641,48.5641,118038.0
2021-06-16 13:30:00,54.91,54.91,54.9,54.9,70462.0,48.5729,48.5729,48.5641,48.5641,70462.0
2021-06-16 14:00:00,54.9,54.9,54.81,54.83,175569.0,48.5641,48.5641,48.4845,48.5022,175569.0
2021-06-16 14:30:00,54.83,54.83,54.75,54.8,161301.0,48.5022,48.5022,48.4314,48.4756,161301.0
2021-06-16 15:00:00,54.8,54.81,54.79,54.81,111178.0,48.4756,48.4845,48.4668,48.4845,111178.0
2021-06-16 15:30:00,54.8,54.81,54.78,54.79,185754.0,48.4756,48.4845,48.4579,48.4668,185754.0
2021-06-17 09:30:00,54.77,54.79,54.77,54.79,102830.0,48.4491,48.4668,48.4491,48.4668,102830.0
2021-06-17 10:00:00,54.79,54.79,54.78,54.79,31043.0,48.4668,48.4668,48.4579,48.4668,31043.0
2021-06-17 10:30:00,54.78,54.79,54.78,54.78,51901.0,48.4579,48.4668,48.4579,48.4579,51901.0
2021-06-17 11:00:00,54.79,54.79,54.76,54.76,43236.0,48.4668,48.4668,48.4402,48.4402,43236.0
2021-06-17 11:30:00,54.77,54.77,54.75,54.75,103363.0,48.4491,48.4491,48.4314,48.4314,103363.0
2021-06-17 12:00:00,54.76,54.76,54.75,54.75,50610.0,48.4402,48.4402,48.4314,48.4314,50610.0
2021-06-17 12:30:00,54.76,54.76,54.75,54.76,55684.0,48.4402,48.4402,48.4314,48.4402,55684.0
2021-06-17 13:00:00,54.76,54.76,54.75,54.76,122938.0,48.4402,48.4402,48.4314,48.4402,122938.0
2021-06-17 13:30:00,54.76,54.78,54.75,54.77,195312.0,48.4402,48.4579,48.4314,48.4491,195312.0
2021-06-17 14:00:00,54.78,54.78,54.77,54.78,124177.0,48.4579,48.4579,48.4491,48.4579,124177.0
2021-06-17 14:30:00,54.78,54.78,54.77,54.78,214669.0,48.4579,48.4579,48.4491,48.4579,214669.0
2021-06-17 15:00:00,54.77,54.78,54.77,54.78,156923.0,48.4491,48.4579,48.4491,48.4579,156923.0
2021-06-17 15:30:00,54.77,54.78,54.76,54.76,181528.0,48.4491,48.4579,48.4402,48.4402,181528.0
2021-06-18 09:30:00,54.73,54.73,54.68,54.68,435092.0,48.4137,48.4137,48.3695,48.3695,435092.0
2021-06-18 10:00:00,54.69,54.71,54.66,54.71,76305.0,48.3783,48.396,48.3518,48.396,76305.0
2021-06-18 10:30:00,54.71,54.73,54.69,54.72,191041.0,48.396,48.4137,48.3783,48.4048,191041.0
2021-06-18 11:00:00,54.72,54.72,54.7,54.72,209682.0,48.4048,48.4048,48.3872,48.4048,209682.0
2021-06-18 11:30:00,54.72,54.72,54.7,54.7,46959.0,48.4048,48.4048,48.3872,48.3872,46959.0
2021-06-18 12:00:00,54.7,54.72,54.7,54.72,85620.0,48.3872,48.4048,48.3872,48.4048,85620.0
2021-06-18 12:30:00,54.72,54.72,54.71,54.71,221885.0,48.4048,48.4048,48.396,48.396,221885.0
2021-06-18 13:00:00,54.72,54.72,54.71,54.72,88927.0,48.4048,48.4048,48.396,48.4048,88927.0
2021-06-18 13:30:00,54.72,54.72,54.71,54.72,90220.0,48.4048,48.4048,48.396,48.4048,90220.0
2021-06-18 14:00:00,54.72,54.74,54.71,54.73,177658.0,48.4048,48.4225,48.396,48.4137,177658.0
2021-06-18 14:30:00,54.73,54.73,54.72,54.73,155595.0,48.4137,48.4137,48.4048,48.4137,155595.0
2021-06-18 15:00:00,54.73,54.73,54.72,54.73,140322.0,48.4137,48.4137,48.4048,48.4137,140322.0
2021-06-18 15:30:00,54.73,54.73,54.72,54.73,165229.0,48.4137,48.4137,48.4048,48.4137,165229.0
2021-06-21 09:30:00,54.71,54.71,54.69,54.7,62689.0,48.396,48.396,48.3783,48.3872,62689.0
2021-06-21 10:00:00,54.69,54.7,54.68,54.7,95469.0,48.3783,48.3872,48.3695,48.3872,95469.0
2021-06-21 10:30:00,54.7,54.72,54.69,54.72,93877.0,48.3872,48.4048,48.3783,48.4048,93877.0
2021-06-21 11:00:00,54.72,54.73,54.71,54.72,74350.0,48.4048,48.4137,48.396,48.4048,74350.0
2021-06-21 11:30:00,54.71,54.72,54.71,54.72,78750.0,48.396,48.4048,48.396,48.4048,78750.0
2021-06-21 12:00:00,54.71,54.72,54.71,54.72,126009.0,48.396,48.4048,48.396,48.4048,126009.0
2021-06-21 12:30:00,54.72,54.73,54.71,54.73,65017.0,48.4048,48.4137,48.396,48.4137,65017.0
2021-06-21 13:00:00,54.73,54.74,54.72,54.74,59409.0,48.4137,48.4225,48.4048,48.4225,59409.0
2021-06-21 13:30:00,54.73,54.74,54.73,54.73,48913.0,48.4137,48.4225,48.4137,48.4137,48913.0
2021-06-21 14:00:00,54.73,54.74,54.73,54.73,110257.0,48.4137,48.4225,48.4137,48.4137,110257.0
2021-06-21 14:30:00,54.73,54.74,54.72,54.72,52301.0,48.4137,48.4225,48.4048,48.4048,52301.0
2021-06-21 15:00:00,54.73,54.73,54.72,54.73,95279.0,48.4137,48.4137,48.4048,48.4137,95279.0
2021-06-21 15:30:00,54.73,54.73,54.72,54.72,184117.0,48.4137,48.4137,48.4048,48.4048,184117.0
2021-06-22 09:30:00,54.74,54.75,54.73,54.74,117446.0,48.4225,48.4314,48.4137,48.4225,117446.0
2021-06-22 10:00:00,54.75,54.75,54.74,54.75,581929.0,48.4314,48.4314,48.4225,48.4314,581929.0
2021-06-22 10:30:00,54.74,54.77,54.74,54.77,162521.0,48.4225,48.4491,48.4225,48.4491,162521.0
2021-06-22 11:00:00,54.77,54.77,54.76,54.77,94929.0,48.4491,48.4491,48.4402,48.4491,94929.0
2021-06-22 11:30:00,54.77,54.77,54.76,54.77,55409.0,48.4491,48.4491,48.4402,48.4491,55409.0
2021-06-22 12:00:00,54.76,54.78,54.76,54.78,83977.0,48.4402,48.4579,48.4402,48.4579,83977.0
2021-06-22 12:30:00,54.78,54.78,54.77,54.78,64232.0,48.4579,48.4579,48.4491,48.4579,64232.0
2021-06-22 13:00:00,54.77,54.78,54.77,54.77,131003.0,48.4491,48.4579,48.4491,48.4491,131003.0
2021-06-22 13:30:00,54.78,54.78,54.77,54.78,51514.0,48.4579,48.4579,48.4491,48.4579,51514.0
2021-06-22 14:00:00,54.77,54.78,54.76,54.77,131284.0,48.4491,48.4579,48.4402,48.4491,131284.0
2021-06-22 14:30:00,54.77,54.77,54.76,54.77,97042.0,48.4491,48.4491,48.4402,48.4491,97042.0
2021-06-22 15:00:00,54.77,54.77,54.76,54.77,104769.0,48.4491,48.4491,48.4402,48.4491,104769.0
2021-06-22 15:30:00,54.77,54.78,54.76,54.78,328487.0,48.4491,48.4579,48.4402,48.4579,328487.0
2021-06-23 09:30:00,54.77,54.78,54.75,54.78,509504.0,48.4491,48.4579,48.4314,48.4579,509504.0
2021-06-23 10:00:00,54.78,54.79,54.77,54.78,282020.0,48.4579,48.4668,48.4491,48.4579,282020.0
2021-06-23 10:30:00,54.79,54.8,54.78,54.8,9266968.0,48.4668,48.4756,48.4579,48.4756,9266968.0
2021-06-23 11:00:00,54.8,54.8,54.79,54.79,400711.0,48.4756,48.4756,48.4668,48.4668,400711.0
2021-06-23 11:30:00,54.79,54.8,54.78,54.79,362532.0,48.4668,48.4756,48.4579,48.4668,362532.0
2021-06-23 12:00:00,54.79,54.79,54.78,54.79,682059.0,48.4668,48.4668,48.4579,48.4668,682059.0
2021-06-23 12:30:00,54.79,54.79,54.76,54.77,1497500.0,48.4668,48.4668,48.4402,48.4491,1497500.0
2021-06-23 13:00:00,54.76,54.77,54.76,54.76,280380.0,48.4402,48.4491,48.4402,48.4402,280380.0
2021-06-23 13:30:00,54.77,54.77,54.76,54.77,60795.0,48.4491,48.4491,48.4402,48.4491,60795.0
2021-06-23 14:00:00,54.76,54.77,54.75,54.76,193668.0,48.4402,48.4491,48.4314,48.4402,193668.0
2021-06-23 14:30:00,54.76,54.76,54.75,54.76,168324.0,48.4402,48.4402,48.4314,48.4402,168324.0
2021-06-23 15:00:00,54.75,54.76,54.75,54.76,105870.0,48.4314,48.4402,48.4314,48.4402,105870.0
2021-06-23 15:30:00,54.76,54.76,54.75,54.75,295398.0,48.4402,48.4402,48.4314,48.4314,295398.0
2021-06-24 09:30:00,54.76,54.78,54.75,54.77,95152.0,48.4402,48.4579,48.4314,48.4491,95152.0
2021-06-24 10:00:00,54.78,54.78,54.75,54.75,220093.0,48.4579,48.4579,48.4314,48.4314,220093.0
2021-06-24 10:30:00,54.76,54.76,54.74,54.75,180244.0,48.4402,48.4402,48.4225,48.4314,180244.0
2021-06-24 11:00:00,54.75,54.75,54.74,54.74,158414.0,48.4314,48.4314,48.4225,48.4225,158414.0
2021-06-24 11:30:00,54.75,54.75,54.74,54.74,88680.0,48.4314,48.4314,48.4225,48.4225,88680.0
2021-06-24 12:00:00,54.75,54.75,54.74,54.74,199384.0,48.4314,48.4314,48.4225,48.4225,199384.0
2021-06-24 12:30:00,54.75,54.75,54.74,54.75,133341.0,48.4314,48.4314,48.4225,48.4314,133341.0
2021-06-24 13:00:00,54.75,54.75,54.74,54.75,73174.0,48.4314,48.4314,48.4225,48.4314,73174.0
2021-06-24 13:30:00,54.74,54.75,54.74,54.74,89397.0,48.4225,48.4314,48.4225,48.4225,89397.0
2021-06-24 14:00:00,54.74,54.75,54.74,54.75,118695.0,48.4225,48.4314,48.4225,48.4314,118695.0
2021-06-24 14:30:00,54.75,54.76,54.74,54.75,177588.0,48.4314,48.4402,48.4225,48.4314,177588.0
2021-06-24 15:00:00,54.75,54.76,54.75,54.75,279903.0,48.4314,48.4402,48.4314,48.4314,279903.0
2021-06-24 15:30:00,54.75,54.76,54.75,54.75,83594.0,48.4314,48.4402,48.4314,48.4314,83594.0
2021-06-25 09:30:00,54.76,54.78,54.76,54.76,121973.0,48.4402,48.4579,48.4402,48.4402,121973.0
2021-06-25 10:00:00,54.77,54.77,54.76,54.77,187912.0,48.4491,48.4491,48.4402,48.4491,187912.0
2021-06-25 10:30:00,54.77,54.77,54.75,54.76,185447.0,48.4491,48.4491,48.4314,48.4402,185447.0
2021-06-25 11:00:00,54.76,54.76,54.74,54.75,177565.0,48.4402,48.4402,48.4225,48.4314,177565.0
2021-06-25 11:30:00,54.75,54.75,54.74,54.75,220190.0,48.4314,48.4314,48.4225,48.4314,220190.0
2021-06-25 12:00:00,54.74,54.75,54.74,54.74,134693.0,48.4225,48.4314,48.4225,48.4225,134693.0
2021-06-25 12:30:00,54.75,54.75,54.73,54.74,162518.0,48.4314,48.4314,48.4137,48.4225,162518.0
2021-06-25 13:00:00,54.73,54.74,54.73,54.73,82026.0,48.4137,48.4225,48.4137,48.4137,82026.0
2021-06-25 13:30:00,54.73,54.74,54.73,54.74,574968.0,48.4137,48.4225,48.4137,48.4225,574968.0
2021-06-25 14:00:00,54.73,54.74,54.73,54.74,98175.0,48.4137,48.4225,48.4137,48.4225,98175.0
2021-06-25 14:30:00,54.73,54.74,54.73,54.74,52696.0,48.4137,48.4225,48.4137,48.4225,52696.0
2021-06-25 15:00:00,54.73,54.74,54.73,54.73,52306.0,48.4137,48.4225,48.4137,48.4137,52306.0
2021-06-25 15:30:00,54.74,54.75,54.73,54.74,175523.0,48.4225,48.4314,48.4137,48.4225,175523.0
2021-06-28 09:30:00,54.76,54.78,54.76,54.78,86198.0,48.4402,48.4579,48.4402,48.4579,86198.0
2021-06-28 10:00:00,54.78,54.78,54.77,54.77,76738.0,48.4579,48.4579,48.4491,48.4491,76738.0
2021-06-28 10:30:00,54.77,54.77,54.76,54.77,103446.0,48.4491,48.4491,48.4402,48.4491,103446.0
2021-06-28 11:00:00,54.76,54.77,54.76,54.77,86195.0,48.4402,48.4491,48.4402,48.4491,86195.0
2021-06-28 11:30:00,54.77,54.77,54.76,54.77,48127.0,48.4491,48.4491,48.4402,48.4491,48127.0
2021-06-28 12:00:00,54.77,54.77,54.76,54.77,152633.0,48.4491,48.4491,48.4402,48.4491,152633.0
2021-06-28 12:30:00,54.77,54.77,54.76,54.77,148310.0,48.4491,48.4491,48.4402,48.4491,148310.0
2021-06-28 13:00:00,54.76,54.77,54.76,54.77,205038.0,48.4402,48.4491,48.4402,48.4491,205038.0
2021-06-28 13:30:00,54.77,54.77,54.76,54.76,198972.0,48.4491,48.4491,48.4402,48.4402,198972.0
2021-06-28 14:00:00,54.77,54.77,54.76,54.77,101412.0,48.4491,48.4491,48.4402,48.4491,101412.0
2021-06-28 14:30:00,54.77,54.77,54.76,54.77,115384.0,48.4491,48.4491,48.4402,48.4491,115384.0
2021-06-28 15:00:00,54.77,54.77,54.76,54.77,84355.0,48.4491,48.4491,48.4402,48.4491,84355.0
2021-06-28 15:30:00,54.76,54.78,54.76,54.77,278135.0,48.4402,48.4579,48.4402,48.4491,278135.0
2021-06-29 09:30:00,54.75,54.78,54.74,54.77,163145.0,48.4314,48.4579,48.4225,48.4491,163145.0
2021-06-29 10:00:00,54.77,54.78,54.76,54.78,152075.0,48.4491,48.4579,48.4402,48.4579,152075.0
2021-06-29 10:30:00,54.78,54.78,54.77,54.78,73797.0,48.4579,48.4579,48.4491,48.4579,73797.0
2021-06-29 11:00:00,54.78,54.78,54.77,54.78,124291.0,48.4579,48.4579,48.4491,48.4579,124291.0
2021-06-29 11:30:00,54.78,54.78,54.77,54.78,107848.0,48.4579,48.4579,48.4491,48.4579,107848.0
2021-06-29 12:00:00,54.77,54.78,54.77,54.78,360487.0,48.4491,48.4579,48.4491,48.4579,360487.0
2021-06-29 12:30:00,54.78,54.79,54.77,54.79,193612.0,48.4579,48.4668,48.4491,48.4668,193612.0
2021-06-29 13:00:00,54.78,54.79,54.78,54.79,91899.0,48.4579,48.4668,48.4579,48.4668,91899.0
2021-06-29 13:30:00,54.79,54.79,54.78,54.79,213924.0,48.4668,48.4668,48.4579,48.4668,213924.0
2021-06-29 14:00:00,54.79,54.79,54.78,54.79,159445.0,48.4668,48.4668,48.4579,48.4668,159445.0
2021-06-29 14:30:00,54.79,54.79,54.78,54.79,369124.0,48.4668,48.4668,48.4579,48.4668,369124.0
2021-06-29 15:00:00,54.79,54.79,54.78,54.79,125561.0,48.4668,48.4668,48.4579,48.4668,125561.0
2021-06-29 15:30:00,54.79,54.79,54.78,54.79,169232.0,48.4668,48.4668,48.4579,48.4668,169232.0
2021-06-30 09:30:00,54.8,54.81,54.79,54.8,2050159.0,48.4756,48.4845,48.4668,48.4756,2050159.0
2021-06-30 10:00:00,54.8,54.81,54.8,54.8,113639.0,48.4756,48.4845,48.4756,48.4756,113639.0
2021-06-30 10:30:00,54.8,54.81,54.8,54.81,199251.0,48.4756,48.4845,48.4756,48.4845,199251.0
2021-06-30 11:00:00,54.81,54.81,54.8,54.8,195857.0,48.4845,48.4845,48.4756,48.4756,195857.0
2021-06-30 11:30:00,54.8,54.81,54.8,54.81,205498.0,48.4756,48.4845,48.4756,48.4845,205498.0
2021-06-30 12:00:00,54.81,54.81,54.8,54.8,112969.0,48.4845,48.4845,48.4756,48.4756,112969.0
2021-06-30 12:30:00,54.8,54.81,54.8,54.8,142842.0,48.4756,48.4845,48.4756,48.4756,142842.0
2021-06-30 13:00:00,54.81,54.81,54.8,54.8,92363.0,48.4845,48.4845,48.4756,48.4756,92363.0
2021-06-30 13:30:00,54.81,54.81,54.79,54.8,214212.0,48.4845,48.4845,48.4668,48.4756,214212.0
2021-06-30 14:00:00,54.8,54.8,54.79,54.8,270626.0,48.4756,48.4756,48.4668,48.4756,270626.0
2021-06-30 14:30:00,54.79,54.8,54.79,54.8,144017.0,48.4668,48.4756,48.4668,48.4756,144017.0
2021-06-30 15:00:00,54.8,54.81,54.79,54.8,281624.0,48.4756,48.4845,48.4668,48.4756,281624.0
2021-06-30 15:30:00,54.81,54.82,54.8,54.81,395861.0,48.4845,48.4933,48.4756,48.4845,395861.0
2021-07-01 09:30:00,54.74,54.74,54.72,54.73,179351.0,48.4833,48.4833,48.4655,48.4744,179351.0
2021-07-01 10:00:00,54.73,54.74,54.71,54.72,248086.0,48.4744,48.4833,48.4567,48.4655,248086.0
2021-07-01 10:30:00,54.72,54.72,54.7,54.7,201755.0,48.4655,48.4655,48.4478,48.4478,201755.0
2021-07-01 11:00:00,54.7,54.71,54.69,54.69,67347.0,48.4478,48.4567,48.439,48.439,67347.0
2021-07-01 11:30:00,54.7,54.7,54.69,54.7,723892.0,48.4478,48.4478,48.439,48.4478,723892.0
2021-07-01 12:00:00,54.7,54.7,54.69,54.7,93226.0,48.4478,48.4478,48.439,48.4478,93226.0
2021-07-01 12:30:00,54.7,54.7,54.69,54.7,184668.0,48.4478,48.4478,48.439,48.4478,184668.0
2021-07-01 13:00:00,54.7,54.7,54.69,54.7,152680.0,48.4478,48.4478,48.439,48.4478,152680.0
2021-07-01 13:30:00,54.7,54.7,54.69,54.7,74628.0,48.4478,48.4478,48.439,48.4478,74628.0
2021-07-01 14:00:00,54.7,54.71,54.69,54.7,183678.0,48.4478,48.4567,48.439,48.4478,183678.0
2021-07-01 14:30:00,54.7,54.71,54.7,54.71,151207.0,48.4478,48.4567,48.4478,48.4567,151207.0
2021-07-01 15:00:00,54.7,54.71,54.7,54.71,232634.0,48.4478,48.4567,48.4478,48.4567,232634.0
2021-07-01 15:30:00,54.71,54.71,54.7,54.7,225881.0,48.4567,48.4567,48.4478,48.4478,225881.0
2021-07-02 09:30:00,54.74,54.74,54.72,54.74,164546.0,48.4833,48.4833,48.4655,48.4833,164546.0
2021-07-02 10:00:00,54.74,54.74,54.73,54.73,125183.0,48.4833,48.4833,48.4744,48.4744,125183.0
2021-07-02 10:30:00,54.73,54.74,54.73,54.73,142171.0,48.4744,48.4833,48.4744,48.4744,142171.0
2021-07-02 11:00:00,54.73,54.74,54.73,54.73,115935.0,48.4744,48.4833,48.4744,48.4744,115935.0
2021-07-02 11:30:00,54.73,54.74,54.73,54.74,92567.0,48.4744,48.4833,48.4744,48.4833,92567.0
2021-07-02 12:00:00,54.74,54.74,54.73,54.73,204219.0,48.4833,48.4833,48.4744,48.4744,204219.0
2021-07-02 12:30:00,54.73,54.75,54.73,54.75,99019.0,48.4744,48.4921,48.4744,48.4921,99019.0
2021-07-02 13:00:00,54.75,54.75,54.74,54.75,46408.0,48.4921,48.4921,48.4833,48.4921,46408.0
2021-07-02 13:30:00,54.75,54.75,54.74,54.75,170746.0,48.4921,48.4921,48.4833,48.4921,170746.0
2021-07-02 14:00:00,54.74,54.75,54.74,54.75,127387.0,48.4833,48.4921,48.4833,48.4921,127387.0
2021-07-02 14:30:00,54.75,54.76,54.74,54.76,102857.0,48.4921,48.501,48.4833,48.501,102857.0
2021-07-02 15:00:00,54.76,54.76,54.75,54.76,97147.0,48.501,48.501,48.4921,48.501,97147.0
2021-07-02 15:30:00,54.76,54.76,54.75,54.76,97890.0,48.501,48.501,48.4921,48.501,97890.0
2021-07-06 09:30:00,54.76,54.79,54.75,54.79,171699.0,48.501,48.5275,48.4921,48.5275,171699.0
2021-07-06 10:00:00,54.79,54.82,54.78,54.81,69334.0,48.5275,48.5541,48.5187,48.5453,69334.0
2021-07-06 10:30:00,54.81,54.82,54.8,54.81,156093.0,48.5453,48.5541,48.5364,48.5453,156093.0
2021-07-06 11:00:00,54.82,54.82,54.81,54.81,56210.0,48.5541,48.5541,48.5453,48.5453,56210.0
2021-07-06 11:30:00,54.81,54.82,54.8,54.81,71493.0,48.5453,48.5541,48.5364,48.5453,71493.0
2021-07-06 12:00:00,54.8,54.81,54.8,54.8,125079.0,48.5364,48.5453,48.5364,48.5364,125079.0
2021-07-06 12:30:00,54.8,54.81,54.8,54.8,44461.0,48.5364,48.5453,48.5364,48.5364,44461.0
2021-07-06 13:00:00,54.81,54.81,54.8,54.8,80165.0,48.5453,48.5453,48.5364,48.5364,80165.0
2021-07-06 13:30:00,54.81,54.81,54.8,54.8,138046.0,48.5453,48.5453,48.5364,48.5364,138046.0
2021-07-06 14:00:00,54.8,54.8,54.79,54.8,113829.0,48.5364,48.5364,48.5275,48.5364,113829.0
2021-07-06 14:30:00,54.79,54.8,54.79,54.8,113264.0,48.5275,48.5364,48.5275,48.5364,113264.0
2021-07-06 15:00:00,54.8,54.8,54.79,54.8,117328.0,48.5364,48.5364,48.5275,48.5364,117328.0
2021-07-06 15:30:00,54.8,54.8,54.79,54.8,135299.0,48.5364,48.5364,48.5275,48.5364,135299.0
2021-07-07 09:30:00,54.8,54.81,54.78,54.8,130181.0,48.5364,48.5453,48.5187,48.5364,130181.0
2021-07-07 10:00:00,54.8,54.81,54.8,54.8,94016.0,48.5364,48.5453,48.5364,48.5364,94016.0
2021-07-07 10:30:00,54.81,54.81,54.8,54.8,68954.0,48.5453,48.5453,48.5364,48.5364,68954.0
2021-07-07 11:00:00,54.8,54.81,54.79,54.8,173088.0,48.5364,48.5453,48.5275,48.5364,173088.0
2021-07-07 11:30:00,54.8,54.81,54.79,54.8,77637.0,48.5364,48.5453,48.5275,48.5364,77637.0
2021-07-07 12:00:00,54.81,54.81,54.8,54.8,75755.0,48.5453,48.5453,48.5364,48.5364,75755.0
2021-07-07 12:30:00,54.8,54.81,54.8,54.81,60540.0,48.5364,48.5453,48.5364,48.5453,60540.0
2021-07-07 13:00:00,54.81,54.81,54.8,54.8,59858.0,48.5453,48.5453,48.5364,48.5364,59858.0
2021-07-07 13:30:00,54.8,54.81,54.8,54.81,162584.0,48.5364,48.5453,48.5364,48.5453,162584.0
2021-07-07 14:00:00,54.81,54.82,54.8,54.8,203809.0,48.5453,48.5541,48.5364,48.5364,203809.0
2021-07-07 14:30:00,54.8,54.81,54.8,54.8,169851.0,48.5364,48.5453,48.5364,48.5364,169851.0
2021-07-07 15:00:00,54.81,54.81,54.8,54.81,168935.0,48.5453,48.5453,48.5364,48.5453,168935.0
2021-07-07 15:30:00,54.81,54.82,54.8,54.82,177972.0,48.5453,48.5541,48.5364,48.5541,177972.0
2021-07-08 09:30:00,54.81,54.83,54.81,54.83,209838.0,48.5453,48.563,48.5453,48.563,209838.0
2021-07-08 10:00:00,54.84,54.84,54.82,54.83,114096.0,48.5718,48.5718,48.5541,48.563,114096.0
2021-07-08 10:30:00,54.83,54.84,54.82,54.84,88013.0,48.563,48.5718,48.5541,48.5718,88013.0
2021-07-08 11:00:00,54.84,54.84,54.82,54.82,77213.0,48.5718,48.5718,48.5541,48.5541,77213.0
2021-07-08 11:30:00,54.83,54.83,54.82,54.83,96020.0,48.563,48.563,48.5541,48.563,96020.0
2021-07-08 12:00:00,54.83,54.84,54.82,54.84,104660.0,48.563,48.5718,48.5541,48.5718,104660.0
2021-07-08 12:30:00,54.84,54.84,54.83,54.84,97020.0,48.5718,48.5718,48.563,48.5718,97020.0
2021-07-08 13:00:00,54.84,54.84,54.83,54.84,572467.0,48.5718,48.5718,48.563,48.5718,572467.0
2021-07-08 13:30:00,54.83,54.84,54.83,54.83,439909.0,48.563,48.5718,48.563,48.563,439909.0
2021-07-08 14:00:00,54.84,54.84,54.83,54.84,408103.0,48.5718,48.5718,48.563,48.5718,408103.0
2021-07-08 14:30:00,54.84,54.84,54.83,54.84,106587.0,48.5718,48.5718,48.563,48.5718,106587.0
2021-07-08 15:00:00,54.83,54.84,54.83,54.83,195827.0,48.563,48.5718,48.563,48.563,195827.0
2021-07-08 15:30:00,54.83,54.85,54.83,54.85,138704.0,48.563,48.5807,48.563,48.5807,138704.0
2021-07-09 09:30:00,54.82,54.82,54.8,54.82,112890.0,48.5541,48.5541,48.5364,48.5541,112890.0
2021-07-09 10:00:00,54.81,54.82,54.79,54.8,95156.0,48.5453,48.5541,48.5275,48.5364,95156.0
2021-07-09 10:30:00,54.8,54.8,54.79,54.8,99020.0,48.5364,48.5364,48.5275,48.5364,99020.0
2021-07-09 11:00:00,54.8,54.81,54.79,54.8,113256.0,48.5364,48.5453,48.5275,48.5364,113256.0
2021-07-09 11:30:00,54.81,54.81,54.8,54.8,111333.0,48.5453,48.5453,48.5364,48.5364,111333.0
2021-07-09 12:00:00,54.8,54.81,54.8,54.8,116987.0,48.5364,48.5453,48.5364,48.5364,116987.0
2021-07-09 12:30:00,54.81,54.81,54.8,54.8,69872.0,48.5453,48.5453,48.5364,48.5364,69872.0
2021-07-09 13:00:00,54.81,54.81,54.8,54.8,30286.0,48.5453,48.5453,48.5364,48.5364,30286.0
2021-07-09 13:30:00,54.81,54.81,54.8,54.8,182802.0,48.5453,48.5453,48.5364,48.5364,182802.0
2021-07-09 14:00:00,54.8,54.81,54.8,54.8,91926.0,48.5364,48.5453,48.5364,48.5364,91926.0
2021-07-09 14:30:00,54.8,54.81,54.8,54.8,227501.0,48.5364,48.5453,48.5364,48.5364,227501.0
2021-07-09 15:00:00,54.8,54.81,54.8,54.8,225190.0,48.5364,48.5453,48.5364,48.5364,225190.0
2021-07-09 15:30:00,54.8,54.81,54.8,54.8,134940.0,48.5364,48.5453,48.5364,48.5364,134940.0
2021-07-12 09:30:00,54.8,54.81,54.79,54.8,141901.0,48.5364,48.5453,48.5275,48.5364,141901.0
2021-07-12 10:00:00,54.81,54.81,54.8,54.8,79181.0,48.5453,48.5453,48.5364,48.5364,79181.0
2021-07-12 10:30:00,54.8,54.81,54.79,54.8,67822.0,48.5364,48.5453,48.5275,48.5364,67822.0
2021-07-12 11:00:00,54.8,54.8,54.79,54.8,245718.0,48.5364,48.5364,48.5275,48.5364,245718.0
2021-07-12 11:30:00,54.8,54.8,54.77,54.78,60240.0,48.5364,48.5364,48.5098,48.5187,60240.0
2021-07-12 12:00:00,54.77,54.78,54.77,54.78,58675.0,48.5098,48.5187,48.5098,48.5187,58675.0
2021-07-12 12:30:00,54.78,54.78,54.76,54.77,44264.0,48.5187,48.5187,48.501,48.5098,44264.0
2021-07-12 13:00:00,54.77,54.77,54.76,54.77,55106.0,48.5098,48.5098,48.501,48.5098,55106.0
2021-07-12 13:30:00,54.77,54.79,54.76,54.79,668850.0,48.5098,48.5275,48.501,48.5275,668850.0
2021-07-12 14:00:00,54.79,54.79,54.78,54.78,146276.0,48.5275,48.5275,48.5187,48.5187,146276.0
2021-07-12 14:30:00,54.79,54.79,54.78,54.79,84736.0,48.5275,48.5275,48.5187,48.5275,84736.0
2021-07-12 15:00:00,54.79,54.79,54.78,54.79,416254.0,48.5275,48.5275,48.5187,48.5275,416254.0
2021-07-12 15:30:00,54.79,54.79,54.78,54.79,178618.0,48.5275,48.5275,48.5187,48.5275,178618.0
2021-07-13 09:30:00,54.77,54.77,54.75,54.76,71229.0,48.5098,48.5098,48.4921,48.501,71229.0
2021-07-13 10:00:00,54.76,54.76,54.75,54.76,117140.0,48.501,48.501,48.4921,48.501,117140.0
2021-07-13 10:30:00,54.76,54.76,54.75,54.76,124251.0,48.501,48.501,48.4921,48.501,124251.0
2021-07-13 11:00:00,54.76,54.76,54.75,54.76,136394.0,48.501,48.501,48.4921,48.501,136394.0
2021-07-13 11:30:00,54.76,54.76,54.75,54.76,131646.0,48.501,48.501,48.4921,48.501,131646.0
2021-07-13 12:00:00,54.76,54.76,54.75,54.76,53008.0,48.501,48.501,48.4921,48.501,53008.0
2021-07-13 12:30:00,54.76,54.76,54.75,54.76,49060.0,48.501,48.501,48.4921,48.501,49060.0
2021-07-13 13:00:00,54.76,54.76,54.74,54.74,124291.0,48.501,48.501,48.4833,48.4833,124291.0
2021-07-13 13:30:00,54.75,54.75,54.73,54.75,133622.0,48.4921,48.4921,48.4744,48.4921,133622.0
2021-07-13 14:00:00,54.75,54.75,54.73,54.73,133788.0,48.4921,48.4921,48.4744,48.4744,133788.0
2021-07-13 14:30:00,54.74,54.74,54.73,54.74,72510.0,48.4833,48.4833,48.4744,48.4833,72510.0
2021-07-13 15:00:00,54.73,54.74,54.73,54.74,501177.0,48.4744,48.4833,48.4744,48.4833,501177.0
2021-07-13 15:30:00,54.73,54.75,54.73,54.75,99997.0,48.4744,48.4921,48.4744,48.4921,99997.0
2021-07-14 09:30:00,54.77,54.78,54.77,54.77,115792.0,48.5098,48.5187,48.5098,48.5098,115792.0
2021-07-14 10:00:00,54.78,54.78,54.77,54.78,90482.0,48.5187,48.5187,48.5098,48.5187,90482.0
2021-07-14 10:30:00,54.78,54.78,54.77,54.78,85158.0,48.5187,48.5187,48.5098,48.5187,85158.0
2021-07-14 11:00:00,54.78,54.78,54.77,54.78,131230.0,48.5187,48.5187,48.5098,48.5187,131230.0
2021-07-14 11:30:00,54.77,54.78,54.76,54.77,154478.0,48.5098,48.5187,48.501,48.5098,154478.0
2021-07-14 12:00:00,54.77,54.78,54.76,54.78,59687.0,48.5098,48.5187,48.501,48.5187,59687.0
2021-07-14 12:30:00,54.77,54.78,54.77,54.78,112291.0,48.5098,48.5187,48.5098,48.5187,112291.0
2021-07-14 13:00:00,54.78,54.78,54.77,54.78,140275.0,48.5187,48.5187,48.5098,48.5187,140275.0
2021-07-14 13:30:00,54.77,54.78,54.77,54.78,159626.0,48.5098,48.5187,48.5098,48.5187,159626.0
2021-07-14 14:00:00,54.77,54.78,54.77,54.78,203626.0,48.5098,48.5187,48.5098,48.5187,203626.0
2021-07-14 14:30:00,54.78,54.79,54.77,54.79,214768.0,48.5187,48.5275,48.5098,48.5275,214768.0
2021-07-14 15:00:00,54.79,54.79,54.78,54.79,261245.0,48.5275,48.5275,48.5187,48.5275,261245.0
2021-07-14 15:30:00,54.79,54.79,54.78,54.79,391351.0,48.5275,48.5275,48.5187,48.5275,391351.0
2021-07-15 09:30:00,54.8,54.81,54.79,54.79,86856.0,48.5364,48.5453,48.5275,48.5275,86856.0
2021-07-15 10:00:00,54.8,54.8,54.76,54.76,138317.0,48.5364,48.5364,48.501,48.501,138317.0
2021-07-15 10:30:00,54.77,54.77,54.75,54.76,60316.0,48.5098,48.5098,48.4921,48.501,60316.0
2021-07-15 11:00:00,54.76,54.77,54.75,54.77,82304.0,48.501,48.5098,48.4921,48.5098,82304.0
2021-07-15 11:30:00,54.77,54.77,54.76,54.76,148748.0,48.5098,48.5098,48.501,48.501,148748.0
2021-07-15 12:00:00,54.77,54.78,54.76,54.78,86560.0,48.5098,48.5187,48.501,48.5187,86560.0
2021-07-15 12:30:00,54.78,54.78,54.77,54.78,47370.0,48.5187,48.5187,48.5098,48.5187,47370.0
2021-07-15 13:00:00,54.78,54.78,54.77,54.78,128125.0,48.5187,48.5187,48.5098,48.5187,128125.0
2021-07-15 13:30:00,54.77,54.78,54.77,54.77,89138.0,48.5098,48.5187,48.5098,48.5098,89138.0
2021-07-15 14:00:00,54.77,54.78,54.77,54.78,86683.0,48.5098,48.5187,48.5098,48.5187,86683.0
2021-07-15 14:30:00,54.78,54.78,54.77,54.78,74055.0,48.5187,48.5187,48.5098,48.5187,74055.0
2021-07-15 15:00:00,54.77,54.78,54.77,54.78,88473.0,48.5098,48.5187,48.5098,48.5187,88473.0
2021-07-15 15:30:00,54.78,54.78,54.77,54.78,103263.0,48.5187,48.5187,48.5098,48.5187,103263.0
2021-07-16 09:30:00,54.76,54.77,54.75,54.76,205669.0,48.501,48.5098,48.4921,48.501,205669.0
2021-07-16 10:00:00,54.76,54.77,54.76,54.77,62415.0,48.501,48.5098,48.501,48.5098,62415.0
2021-07-16 10:30:00,54.77,54.78,54.76,54.77,334610.0,48.5098,48.5187,48.501,48.5098,334610.0
2021-07-16 11:00:00,54.77,54.77,54.76,54.77,260688.0,48.5098,48.5098,48.501,48.5098,260688.0
2021-07-16 11:30:00,54.77,54.77,54.76,54.77,87246.0,48.5098,48.5098,48.501,48.5098,87246.0
2021-07-16 12:00:00,54.77,54.77,54.76,54.77,86950.0,48.5098,48.5098,48.501,48.5098,86950.0
2021-07-16 12:30:00,54.77,54.77,54.76,54.77,69116.0,48.5098,48.5098,48.501,48.5098,69116.0
2021-07-16 13:00:00,54.76,54.78,54.76,54.77,33274.0,48.501,48.5187,48.501,48.5098,33274.0
2021-07-16 13:30:00,54.78,54.79,54.77,54.79,180851.0,48.5187,48.5275,48.5098,48.5275,180851.0
2021-07-16 14:00:00,54.78,54.79,54.78,54.79,93409.0,48.5187,48.5275,48.5187,48.5275,93409.0
2021-07-16 14:30:00,54.78,54.79,54.78,54.79,87073.0,48.5187,48.5275,48.5187,48.5275,87073.0
2021-07-16 15:00:00,54.79,54.79,54.78,54.78,92510.0,48.5275,48.5275,48.5187,48.5187,92510.0
2021-07-16 15:30:00,54.78,54.79,54.77,54.78,147098.0,48.5187,48.5275,48.5098,48.5187,147098.0
2021-07-19 09:30:00,54.82,54.83,54.82,54.83,137710.0,48.5541,48.563,48.5541,48.563,137710.0
2021-07-19 10:00:00,54.82,54.86,54.82,54.86,190581.0,48.5541,48.5895,48.5541,48.5895,190581.0
2021-07-19 10:30:00,54.85,54.86,54.84,54.85,136259.0,48.5807,48.5895,48.5718,48.5807,136259.0
2021-07-19 11:00:00,54.85,54.85,54.82,54.82,208021.0,48.5807,48.5807,48.5541,48.5541,208021.0
2021-07-19 11:30:00,54.82,54.83,54.82,54.83,104741.0,48.5541,48.563,48.5541,48.563,104741.0
2021-07-19 12:00:00,54.83,54.83,54.81,54.83,80896.0,48.563,48.563,48.5453,48.563,80896.0
2021-07-19 12:30:00,54.83,54.83,54.82,54.83,152764.0,48.563,48.563,48.5541,48.563,152764.0
2021-07-19 13:00:00,54.83,54.83,54.82,54.83,125296.0,48.563,48.563,48.5541,48.563,125296.0
2021-07-19 13:30:00,54.83,54.83,54.82,54.83,343677.0,48.563,48.563,48.5541,48.563,343677.0
2021-07-19 14:00:00,54.83,54.83,54.82,54.82,176663.0,48.563,48.563,48.5541,48.5541,176663.0
2021-07-19 14:30:00,54.83,54.83,54.82,54.83,104261.0,48.563,48.563,48.5541,48.563,104261.0
2021-07-19 15:00:00,54.83,54.85,54.82,54.84,169191.0,48.563,48.5807,48.5541,48.5718,169191.0
2021-07-19 15:30:00,54.83,54.84,54.83,54.83,141528.0,48.563,48.5718,48.563,48.563,141528.0
2021-07-20 09:30:00,54.9,54.91,54.86,54.87,227157.0,48.625,48.6338,48.5895,48.5984,227157.0
2021-07-20 10:00:00,54.87,54.87,54.86,54.87,118969.0,48.5984,48.5984,48.5895,48.5984,118969.0
2021-07-20 10:30:00,54.86,54.87,54.84,54.86,154486.0,48.5895,48.5984,48.5718,48.5895,154486.0
2021-07-20 11:00:00,54.86,54.86,54.84,54.84,185589.0,48.5895,48.5895,48.5718,48.5718,185589.0
2021-07-20 11:30:00,54.84,54.86,54.84,54.85,80989.0,48.5718,48.5895,48.5718,48.5807,80989.0
2021-07-20 12:00:00,54.86,54.88,54.85,54.87,87381.0,48.5895,48.6073,48.5807,48.5984,87381.0
2021-07-20 12:30:00,54.87,54.88,54.87,54.88,64359.0,48.5984,48.6073,48.5984,48.6073,64359.0
2021-07-20 13:00:00,54.88,54.88,54.87,54.87,154496.0,48.6073,48.6073,48.5984,48.5984,154496.0
2021-07-20 13:30:00,54.87,54.88,54.86,54.87,466941.0,48.5984,48.6073,48.5895,48.5984,466941.0
2021-07-20 14:00:00,54.87,54.87,54.86,54.87,121038.0,48.5984,48.5984,48.5895,48.5984,121038.0
2021-07-20 14:30:00,54.87,54.87,54.86,54.87,140381.0,48.5984,48.5984,48.5895,48.5984,140381.0
2021-07-20 15:00:00,54.87,54.87,54.86,54.87,182465.0,48.5984,48.5984,48.5895,48.5984,182465.0
2021-07-20 15:30:00,54.87,54.88,54.86,54.87,889415.0,48.5984,48.6073,48.5895,48.5984,889415.0
2021-07-21 09:30:00,54.84,54.85,54.83,54.83,93523.0,48.5718,48.5807,48.563,48.563,93523.0
2021-07-21 10:00:00,54.84,54.85,54.83,54.85,78238.0,48.5718,48.5807,48.563,48.5807,78238.0
2021-07-21 10:30:00,54.85,54.85,54.83,54.83,98718.0,48.5807,48.5807,48.563,48.563,98718.0
2021-07-21 11:00:00,54.84,54.84,54.83,54.84,93769.0,48.5718,48.5718,48.563,48.5718,93769.0
2021-07-21 11:30:00,54.84,54.84,54.83,54.84,75755.0,48.5718,48.5718,48.563,48.5718,75755.0
2021-07-21 12:00:00,54.84,54.84,54.83,54.84,103406.0,48.5718,48.5718,48.563,48.5718,103406.0
2021-07-21 12:30:00,54.84,54.85,54.84,54.85,84518.0,48.5718,48.5807,48.5718,48.5807,84518.0
2021-07-21 13:00:00,54.85,54.85,54.83,54.84,103000.0,48.5807,48.5807,48.563,48.5718,103000.0
2021-07-21 13:30:00,54.84,54.85,54.83,54.84,75519.0,48.5718,48.5807,48.563,48.5718,75519.0
2021-07-21 14:00:00,54.83,54.84,54.83,54.83,100671.0,48.563,48.5718,48.563,48.563,100671.0
2021-07-21 14:30:00,54.84,54.84,54.83,54.84,91472.0,48.5718,48.5718,48.563,48.5718,91472.0
2021-07-21 15:00:00,54.83,54.84,54.83,54.84,1116288.0,48.563,48.5718,48.563,48.5718,1116288.0
2021-07-21 15:30:00,54.84,54.84,54.83,54.84,220942.0,48.5718,48.5718,48.563,48.5718,220942.0
2021-07-22 09:30:00,54.83,54.85,54.82,54.85,81562.0,48.563,48.5807,48.5541,48.5807,81562.0
2021-07-22 10:00:00,54.85,54.85,54.84,54.84,82751.0,48.5807,48.5807,48.5718,48.5718,82751.0
2021-07-22 10:30:00,54.85,54.85,54.84,54.85,75038.0,48.5807,48.5807,48.5718,48.5807,75038.0
2021-07-22 11:00:00,54.85,54.85,54.84,54.85,90156.0,48.5807,48.5807,48.5718,48.5807,90156.0
2021-07-22 11:30:00,54.85,54.85,54.84,54.85,87149.0,48.5807,48.5807,48.5718,48.5807,87149.0
2021-07-22 12:00:00,54.85,54.87,54.84,54.87,317956.0,48.5807,48.5984,48.5718,48.5984,317956.0
2021-07-22 12:30:00,54.87,54.87,54.86,54.87,114276.0,48.5984,48.5984,48.5895,48.5984,114276.0
2021-07-22 13:00:00,54.87,54.87,54.86,54.86,116941.0,48.5984,48.5984,48.5895,48.5895,116941.0
2021-07-22 13:30:00,54.86,54.87,54.86,54.86,86072.0,48.5895,48.5984,48.5895,48.5895,86072.0
2021-07-22 14:00:00,54.87,54.87,54.86,54.87,70517.0,48.5984,48.5984,48.5895,48.5984,70517.0
2021-07-22 14:30:00,54.86,54.87,54.85,54.86,121843.0,48.5895,48.5984,48.5807,48.5895,121843.0
2021-07-22 15:00:00,54.86,54.86,54.85,54.86,116448.0,48.5895,48.5895,48.5807,48.5895,116448.0
2021-07-22 15:30:00,54.86,54.87,54.85,54.87,363128.0,48.5895,48.5984,48.5807,48.5984,363128.0
2021-07-23 09:30:00,54.82,54.83,54.81,54.83,268221.0,48.5541,48.563,48.5453,48.563,268221.0
2021-07-23 10:00:00,54.82,54.83,54.82,54.82,734583.0,48.5541,48.563,48.5541,48.5541,734583.0
2021-07-23 10:30:00,54.83,54.83,54.82,54.83,930603.0,48.563,48.563,48.5541,48.563,930603.0
2021-07-23 11:00:00,54.83,54.83,54.82,54.83,471467.0,48.563,48.563,48.5541,48.563,471467.0
2021-07-23 11:30:00,54.83,54.83,54.82,54.83,1726170.0,48.563,48.563,48.5541,48.563,1726170.0
2021-07-23 12:00:00,54.83,54.83,54.81,54.83,2624838.0,48.563,48.563,48.5453,48.563,2624838.0
2021-07-23 12:30:00,54.82,54.84,54.81,54.83,10002391.0,48.5541,48.5718,48.5453,48.563,10002391.0
2021-07-23 13:00:00,54.83,54.84,54.82,54.84,14371856.0,48.563,48.5718,48.5541,48.5718,14371856.0
2021-07-23 13:30:00,54.84,54.84,54.83,54.84,246036.0,48.5718,48.5718,48.563,48.5718,246036.0
2021-07-23 14:00:00,54.84,54.84,54.83,54.84,372335.0,48.5718,48.5718,48.563,48.5718,372335.0
2021-07-23 14:30:00,54.84,54.84,54.83,54.84,905330.0,48.5718,48.5718,48.563,48.5718,905330.0
2021-07-23 15:00:00,54.84,54.84,54.83,54.84,627889.0,48.5718,48.5718,48.563,48.5718,627889.0
2021-07-23 15:30:00,54.84,54.86,54.83,54.86,2544567.0,48.5718,48.5895,48.563,48.5895,2544567.0
2021-07-26 09:30:00,54.87,54.87,54.86,54.87,343569.0,48.5984,48.5984,48.5895,48.5984,343569.0
2021-07-26 10:00:00,54.87,54.87,54.84,54.85,830101.0,48.5984,48.5984,48.5718,48.5807,830101.0
2021-07-26 10:30:00,54.84,54.86,54.84,54.86,516007.0,48.5718,48.5895,48.5718,48.5895,516007.0
2021-07-26 11:00:00,54.85,54.86,54.85,54.85,331206.0,48.5807,48.5895,48.5807,48.5807,331206.0
2021-07-26 11:30:00,54.85,54.86,54.85,54.85,286102.0,48.5807,48.5895,48.5807,48.5807,286102.0
2021-07-26 12:00:00,54.86,54.86,54.84,54.85,403827.0,48.5895,48.5895,48.5718,48.5807,403827.0
2021-07-26 12:30:00,54.85,54.85,54.84,54.85,1832302.0,48.5807,48.5807,48.5718,48.5807,1832302.0
2021-07-26 13:00:00,54.85,54.85,54.84,54.85,1186125.0,48.5807,48.5807,48.5718,48.5807,1186125.0
2021-07-26 13:30:00,54.85,54.85,54.84,54.85,344091.0,48.5807,48.5807,48.5718,48.5807,344091.0
2021-07-26 14:00:00,54.84,54.85,54.84,54.85,439249.0,48.5718,48.5807,48.5718,48.5807,439249.0
2021-07-26 14:30:00,54.85,54.85,54.84,54.85,1039674.0,48.5807,48.5807,48.5718,48.5807,1039674.0
2021-07-26 15:00:00,54.85,54.85,54.83,54.85,1470381.0,48.5807,48.5807,48.563,48.5807,1470381.0
2021-07-26 15:30:00,54.85,54.85,54.84,54.85,1613397.0,48.5807,48.5807,48.5718,48.5807,1613397.0
2021-07-27 09:30:00,54.89,54.89,54.87,54.88,147678.0,48.6161,48.6161,48.5984,48.6073,147678.0
2021-07-27 10:00:00,54.88,54.88,54.86,54.86,206525.0,48.6073,48.6073,48.5895,48.5895,206525.0
2021-07-27 10:30:00,54.86,54.87,54.86,54.87,320733.0,48.5895,48.5984,48.5895,48.5984,320733.0
2021-07-27 11:00:00,54.87,54.87,54.85,54.86,507899.0,48.5984,48.5984,48.5807,48.5895,507899.0
2021-07-27 11:30:00,54.86,54.86,54.85,54.86,270129.0,48.5895,48.5895,48.5807,48.5895,270129.0
2021-07-27 12:00:00,54.86,54.86,54.85,54.85,246683.0,48.5895,48.5895,48.5807,48.5807,246683.0
2021-07-27 12:30:00,54.86,54.87,54.85,54.87,177365.0,48.5895,48.5984,48.5807,48.5984,177365.0
2021-07-27 13:00:00,54.87,54.87,54.86,54.87,254645.0,48.5984,48.5984,48.5895,48.5984,254645.0
2021-07-27 13:30:00,54.86,54.87,54.86,54.87,405594.0,48.5895,48.5984,48.5895,48.5984,405594.0
2021-07-27 14:00:00,54.86,54.88,54.86,54.88,295295.0,48.5895,48.6073,48.5895,48.6073,295295.0
2021-07-27 14:30:00,54.87,54.88,54.87,54.88,462819.0,48.5984,48.6073,48.5984,48.6073,462819.0
2021-07-27 15:00:00,54.87,54.88,54.87,54.87,528796.0,48.5984,48.6073,48.5984,48.5984,528796.0
2021-07-27 15:30:00,54.88,54.88,54.87,54.87,352706.0,48.6073,48.6073,48.5984,48.5984,352706.0
2021-07-28 09:30:00,54.87,54.88,54.86,54.88,307408.0,48.5984,48.6073,48.5895,48.6073,307408.0
2021-07-28 10:00:00,54.88,54.88,54.87,54.87,142133.0,48.6073,48.6073,48.5984,48.5984,142133.0
2021-07-28 10:30:00,54.88,54.88,54.87,54.88,192300.0,48.6073,48.6073,48.5984,48.6073,192300.0
2021-07-28 11:00:00,54.88,54.88,54.87,54.88,168325.0,48.6073,48.6073,48.5984,48.6073,168325.0
2021-07-28 11:30:00,54.88,54.89,54.87,54.89,131162.0,48.6073,48.6161,48.5984,48.6161,131162.0
2021-07-28 12:00:00,54.89,54.89,54.88,54.89,103120.0,48.6161,48.6161,48.6073,48.6161,103120.0
2021-07-28 12:30:00,54.89,54.89,54.88,54.89,91710.0,48.6161,48.6161,48.6073,48.6161,91710.0
2021-07-28 13:00:00,54.89,54.89,54.88,54.89,29883.0,48.6161,48.6161,48.6073,48.6161,29883.0
2021-07-28 13:30:00,54.89,54.89,54.88,54.89,87855.0,48.6161,48.6161,48.6073,48.6161,87855.0
2021-07-28 14:00:00,54.88,54.89,54.85,54.87,279143.0,48.6073,48.6161,48.5807,48.5984,279143.0
2021-07-28 14:30:00,54.87,54.88,54.85,54.87,543799.0,48.5984,48.6073,48.5807,48.5984,543799.0
2021-07-28 15:00:00,54.87,54.89,54.86,54.89,132546.0,48.5984,48.6161,48.5895,48.6161,132546.0
2021-07-28 15:30:00,54.89,54.91,54.88,54.91,186885.0,48.6161,48.6338,48.6073,48.6338,186885.0
2021-07-29 09:30:00,54.89,54.89,54.88,54.89,239979.0,48.6161,48.6161,48.6073,48.6161,239979.0
2021-07-29 10:00:00,54.88,54.9,54.88,54.9,97538.0,48.6073,48.625,48.6073,48.625,97538.0
2021-07-29 10:30:00,54.89,54.9,54.88,54.89,62794.0,48.6161,48.625,48.6073,48.6161,62794.0
2021-07-29 11:00:00,54.89,54.9,54.88,54.9,128338.0,48.6161,48.625,48.6073,48.625,128338.0
2021-07-29 11:30:00,54.9,54.9,54.89,54.89,110105.0,48.625,48.625,48.6161,48.6161,110105.0
2021-07-29 12:00:00,54.9,54.9,54.89,54.9,113798.0,48.625,48.625,48.6161,48.625,113798.0
2021-07-29 12:30:00,54.9,54.9,54.89,54.9,93664.0,48.625,48.625,48.6161,48.625,93664.0
2021-07-29 13:00:00,54.89,54.9,54.89,54.9,69699.0,48.6161,48.625,48.6161,48.625,69699.0
2021-07-29 13:30:00,54.9,54.9,54.89,54.9,53411.0,48.625,48.625,48.6161,48.625,53411.0
2021-07-29 14:00:00,54.9,54.9,54.89,54.89,111198.0,48.625,48.625,48.6161,48.6161,111198.0
2021-07-29 14:30:00,54.9,54.9,54.89,54.9,173914.0,48.625,48.625,48.6161,48.625,173914.0
2021-07-29 15:00:00,54.9,54.9,54.89,54.9,159392.0,48.625,48.625,48.6161,48.625,159392.0
2021-07-29 15:30:00,54.9,54.9,54.89,54.89,300405.0,48.625,48.625,48.6161,48.6161,300405.0
2021-07-30 09:30:00,54.91,54.91,54.89,54.9,41254.0,48.6338,48.6338,48.6161,48.625,41254.0
2021-07-30 10:00:00,54.9,54.91,54.9,54.91,98395.0,48.625,48.6338,48.625,48.6338,98395.0
2021-07-30 10:30:00,54.9,54.91,54.9,54.91,54860.0,48.625,48.6338,48.625,48.6338,54860.0
2021-07-30 11:00:00,54.9,54.91,54.9,54.91,44319.0,48.625,48.6338,48.625,48.6338,44319.0
2021-07-30 11:30:00,54.91,54.92,54.9,54.91,647940.0,48.6338,48.6427,48.625,48.6338,647940.0
2021-07-30 12:00:00,54.91,54.92,54.91,54.92,90808.0,48.6338,48.6427,48.6338,48.6427,90808.0
2021-07-30 12:30:00,54.92,54.92,54.91,54.92,63309.0,48.6427,48.6427,48.6338,48.6427,63309.0
2021-07-30 13:00:00,54.91,54.92,54.91,54.92,72555.0,48.6338,48.6427,48.6338,48.6427,72555.0
2021-07-30 13:30:00,54.91,54.92,54.91,54.91,81576.0,48.6338,48.6427,48.6338,48.6338,81576.0
2021-07-30 14:00:00,54.92,54.92,54.91,54.92,38601.0,48.6427,48.6427,48.6338,48.6427,38601.0
2021-07-30 14:30:00,54.92,54.92,54.91,54.92,196691.0,48.6427,48.6427,48.6338,48.6427,196691.0
2021-07-30 15:00:00,54.91,54.92,54.91,54.91,157146.0,48.6338,48.6427,48.6338,48.6338,157146.0
2021-07-30 15:30:00,54.91,54.92,54.91,54.92,161617.0,48.6338,48.6427,48.6338,48.6427,161617.0
2021-08-02 09:30:00,54.88,54.89,54.86,54.88,173898.0,48.6674,48.6762,48.6496,48.6674,173898.0
2021-08-02 10:00:00,54.88,54.9,54.87,54.89,141248.0,48.6674,48.6851,48.6585,48.6762,141248.0
2021-08-02 10:30:00,54.88,54.89,54.88,54.88,67058.0,48.6674,48.6762,48.6674,48.6674,67058.0
2021-08-02 11:00:00,54.89,54.89,54.88,54.88,96313.0,48.6762,48.6762,48.6674,48.6674,96313.0
2021-08-02 11:30:00,54.88,54.9,54.88,54.9,29093.0,48.6674,48.6851,48.6674,48.6851,29093.0
2021-08-02 12:00:00,54.9,54.9,54.89,54.9,46433.0,48.6851,48.6851,48.6762,48.6851,46433.0
2021-08-02 12:30:00,54.9,54.9,54.89,54.9,82058.0,48.6851,48.6851,48.6762,48.6851,82058.0
2021-08-02 13:00:00,54.9,54.9,54.89,54.9,877860.0,48.6851,48.6851,48.6762,48.6851,877860.0
2021-08-02 13:30:00,54.9,54.9,54.89,54.89,252749.0,48.6851,48.6851,48.6762,48.6762,252749.0
2021-08-02 14:00:00,54.9,54.9,54.88,54.89,171656.0,48.6851,48.6851,48.6674,48.6762,171656.0
2021-08-02 14:30:00,54.89,54.9,54.88,54.9,252761.0,48.6762,48.6851,48.6674,48.6851,252761.0
2021-08-02 15:00:00,54.89,54.9,54.88,54.88,193756.0,48.6762,48.6851,48.6674,48.6674,193756.0
2021-08-02 15:30:00,54.89,54.89,54.88,54.89,129224.0,48.6762,48.6762,48.6674,48.6762,129224.0
2021-08-03 09:30:00,54.88,54.9,54.87,54.9,98737.0,48.6674,48.6851,48.6585,48.6851,98737.0
2021-08-03 10:00:00,54.9,54.9,54.89,54.89,84081.0,48.6851,48.6851,48.6762,48.6762,84081.0
2021-08-03 10:30:00,54.89,54.9,54.89,54.9,161447.0,48.6762,48.6851,48.6762,48.6851,161447.0
2021-08-03 11:00:00,54.9,54.9,54.89,54.89,29884.0,48.6851,48.6851,48.6762,48.6762,29884.0
2021-08-03 11:30:00,54.89,54.9,54.89,54.89,73635.0,48.6762,48.6851,48.6762,48.6762,73635.0
2021-08-03 12:00:00,54.9,54.9,54.88,54.89,71298.0,48.6851,48.6851,48.6674,48.6762,71298.0
2021-08-03 12:30:00,54.89,54.89,54.88,54.89,27737.0,48.6762,48.6762,48.6674,48.6762,27737.0
2021-08-03 13:00:00,54.89,54.89,54.88,54.89,48031.0,48.6762,48.6762,48.6674,48.6762,48031.0
2021-08-03 13:30:00,54.88,54.89,54.88,54.89,56900.0,48.6674,48.6762,48.6674,48.6762,56900.0
2021-08-03 14:00:00,54.89,54.89,54.88,54.89,53988.0,48.6762,48.6762,48.6674,48.6762,53988.0
2021-08-03 14:30:00,54.89,54.89,54.88,54.89,83172.0,48.6762,48.6762,48.6674,48.6762,83172.0
2021-08-03 15:00:00,54.89,54.89,54.88,54.89,64092.0,48.6762,48.6762,48.6674,48.6762,64092.0
2021-08-03 15:30:00,54.89,54.9,54.88,54.9,335273.0,48.6762,48.6851,48.6674,48.6851,335273.0
2021-08-04 09:30:00,54.92,54.94,54.91,54.93,71113.0,48.7028,48.7206,48.694,48.7117,71113.0
2021-08-04 10:00:00,54.92,54.92,54.83,54.84,93013.0,48.7028,48.7028,48.623,48.6319,93013.0
2021-08-04 10:30:00,54.83,54.85,54.83,54.85,123843.0,48.623,48.6408,48.623,48.6408,123843.0
2021-08-04 11:00:00,54.85,54.86,54.84,54.85,216631.0,48.6408,48.6496,48.6319,48.6408,216631.0
2021-08-04 11:30:00,54.84,54.87,54.84,54.87,67058.0,48.6319,48.6585,48.6319,48.6585,67058.0
2021-08-04 12:00:00,54.86,54.87,54.85,54.85,67702.0,48.6496,48.6585,48.6408,48.6408,67702.0
2021-08-04 12:30:00,54.86,54.86,54.85,54.86,177546.0,48.6496,48.6496,48.6408,48.6496,177546.0
2021-08-04 13:00:00,54.86,54.86,54.85,54.86,382688.0,48.6496,48.6496,48.6408,48.6496,382688.0
2021-08-04 13:30:00,54.86,54.87,54.86,54.87,192518.0,48.6496,48.6585,48.6496,48.6585,192518.0
2021-08-04 14:00:00,54.87,54.87,54.85,54.86,793940.0,48.6585,48.6585,48.6408,48.6496,793940.0
2021-08-04 14:30:00,54.85,54.86,54.85,54.86,136766.0,48.6408,48.6496,48.6408,48.6496,136766.0
2021-08-04 15:00:00,54.86,54.86,54.85,54.86,93479.0,48.6496,48.6496,48.6408,48.6496,93479.0
2021-08-04 15:30:00,54.86,54.87,54.85,54.87,245118.0,48.6496,48.6585,48.6408,48.6585,245118.0
2021-08-05 09:30:00,54.83,54.84,54.81,54.82,107845.0,48.623,48.6319,48.6053,48.6142,107845.0
2021-08-05 10:00:00,54.82,54.83,54.81,54.81,52593.0,48.6142,48.623,48.6053,48.6053,52593.0
2021-08-05 10:30:00,54.82,54.82,54.81,54.81,79069.0,48.6142,48.6142,48.6053,48.6053,79069.0
2021-08-05 11:00:00,54.82,54.82,54.8,54.8,41383.0,48.6142,48.6142,48.5964,48.5964,41383.0
2021-08-05 11:30:00,54.8,54.81,54.8,54.81,49367.0,48.5964,48.6053,48.5964,48.6053,49367.0
2021-08-05 12:00:00,54.81,54.81,54.8,54.8,106652.0,48.6053,48.6053,48.5964,48.5964,106652.0
2021-08-05 12:30:00,54.81,54.81,54.8,54.8,64799.0,48.6053,48.6053,48.5964,48.5964,64799.0
2021-08-05 13:00:00,54.81,54.81,54.8,54.8,177930.0,48.6053,48.6053,48.5964,48.5964,177930.0
2021-08-05 13:30:00,54.8,54.81,54.8,54.8,43451.0,48.5964,48.6053,48.5964,48.5964,43451.0
2021-08-05 14:00:00,54.81,54.81,54.8,54.8,120332.0,48.6053,48.6053,48.5964,48.5964,120332.0
2021-08-05 14:30:00,54.8,54.81,54.8,54.8,313562.0,48.5964,48.6053,48.5964,48.5964,313562.0
2021-08-05 15:00:00,54.8,54.81,54.8,54.81,199170.0,48.5964,48.6053,48.5964,48.6053,199170.0
2021-08-05 15:30:00,54.8,54.81,54.8,54.8,209287.0,48.5964,48.6053,48.5964,48.5964,209287.0
2021-08-06 09:30:00,54.77,54.77,54.75,54.76,213823.0,48.5698,48.5698,48.5521,48.5609,213823.0
2021-08-06 10:00:00,54.76,54.76,54.75,54.76,201772.0,48.5609,48.5609,48.5521,48.5609,201772.0
2021-08-06 10:30:00,54.76,54.76,54.75,54.75,98681.0,48.5609,48.5609,48.5521,48.5521,98681.0
2021-08-06 11:00:00,54.76,54.76,54.75,54.75,185221.0,48.5609,48.5609,48.5521,48.5521,185221.0
2021-08-06 11:30:00,54.75,54.76,54.75,54.76,186057.0,48.5521,48.5609,48.5521,48.5609,186057.0
2021-08-06 12:00:00,54.76,54.76,54.75,54.76,29490.0,48.5609,48.5609,48.5521,48.5609,29490.0
2021-08-06 12:30:00,54.76,54.76,54.75,54.76,79588.0,48.5609,48.5609,48.5521,48.5609,79588.0
2021-08-06 13:00:00,54.76,54.76,54.75,54.76,28552.0,48.5609,48.5609,48.5521,48.5609,28552.0
2021-08-06 13:30:00,54.76,54.76,54.75,54.76,38525.0,48.5609,48.5609,48.5521,48.5609,38525.0
2021-08-06 14:00:00,54.76,54.76,54.75,54.76,42965.0,48.5609,48.5609,48.5521,48.5609,42965.0
2021-08-06 14:30:00,54.75,54.76,54.75,54.76,61266.0,48.5521,48.5609,48.5521,48.5609,61266.0
2021-08-06 15:00:00,54.76,54.76,54.75,54.76,132361.0,48.5609,48.5609,48.5521,48.5609,132361.0
2021-08-06 15:30:00,54.76,54.76,54.75,54.75,175457.0,48.5609,48.5609,48.5521,48.5521,175457.0
2021-08-09 09:30:00,54.76,54.77,54.74,54.75,170971.0,48.5609,48.5698,48.5432,48.5521,170971.0
2021-08-09 10:00:00,54.75,54.75,54.74,54.75,57505.0,48.5521,48.5521,48.5432,48.5521,57505.0
2021-08-09 10:30:00,54.74,54.75,54.72,54.73,102476.0,48.5432,48.5521,48.5255,48.5343,102476.0
2021-08-09 11:00:00,54.73,54.73,54.72,54.73,66422.0,48.5343,48.5343,48.5255,48.5343,66422.0
2021-08-09 11:30:00,54.73,54.73,54.71,54.73,52617.0,48.5343,48.5343,48.5166,48.5343,52617.0
2021-08-09 12:00:00,54.73,54.73,54.72,54.72,40083.0,48.5343,48.5343,48.5255,48.5255,40083.0
2021-08-09 12:30:00,54.73,54.73,54.72,54.72,78389.0,48.5343,48.5343,48.5255,48.5255,78389.0
2021-08-09 13:00:00,54.73,54.73,54.72,54.72,42993.0,48.5343,48.5343,48.5255,48.5255,42993.0
2021-08-09 13:30:00,54.72,54.73,54.72,54.73,121877.0,48.5255,48.5343,48.5255,48.5343,121877.0
2021-08-09 14:00:00,54.72,54.73,54.71,54.72,372935.0,48.5255,48.5343,48.5166,48.5255,372935.0
2021-08-09 14:30:00,54.72,54.72,54.71,54.72,158153.0,48.5255,48.5255,48.5166,48.5255,158153.0
2021-08-09 15:00:00,54.72,54.72,54.71,54.71,153693.0,48.5255,48.5255,48.5166,48.5166,153693.0
2021-08-09 15:30:00,54.72,54.72,54.7,54.7,238077.0,48.5255,48.5255,48.5077,48.5077,238077.0
2021-08-10 09:30:00,54.71,54.71,54.69,54.7,272772.0,48.5166,48.5166,48.4989,48.5077,272772.0
2021-08-10 10:00:00,54.7,54.7,54.69,54.7,120433.0,48.5077,48.5077,48.4989,48.5077,120433.0
2021-08-10 10:30:00,54.7,54.7,54.69,54.7,78958.0,48.5077,48.5077,48.4989,48.5077,78958.0
2021-08-10 11:00:00,54.7,54.7,54.69,54.7,89447.0,48.5077,48.5077,48.4989,48.5077,89447.0
2021-08-10 11:30:00,54.7,54.7,54.69,54.7,58062.0,48.5077,48.5077,48.4989,48.5077,58062.0
2021-08-10 12:00:00,54.69,54.7,54.69,54.7,47157.0,48.4989,48.5077,48.4989,48.5077,47157.0
2021-08-10 12:30:00,54.69,54.7,54.68,54.69,65980.0,48.4989,48.5077,48.49,48.4989,65980.0
2021-08-10 13:00:00,54.69,54.69,54.67,54.67,102367.0,48.4989,48.4989,48.4811,48.4811,102367.0
2021-08-10 13:30:00,54.68,54.68,54.67,54.68,51065.0,48.49,48.49,48.4811,48.49,51065.0
2021-08-10 14:00:00,54.68,54.68,54.67,54.68,183999.0,48.49,48.49,48.4811,48.49,183999.0
2021-08-10 14:30:00,54.68,54.68,54.67,54.68,54685.0,48.49,48.49,48.4811,48.49,54685.0
2021-08-10 15:00:00,54.68,54.68,54.67,54.67,133961.0,48.49,48.49,48.4811,48.4811,133961.0
2021-08-10 15:30:00,54.68,54.68,54.66,54.66,155052.0,48.49,48.49,48.4723,48.4723,155052.0
2021-08-11 09:30:00,54.69,54.7,54.68,54.68,246789.0,48.4989,48.5077,48.49,48.49,246789.0
2021-08-11 10:00:00,54.69,54.71,54.68,54.71,95801.0,48.4989,48.5166,48.49,48.5166,95801.0
2021-08-11 10:30:00,54.71,54.71,54.7,54.71,113894.0,48.5166,48.5166,48.5077,48.5166,113894.0
2021-08-11 11:00:00,54.71,54.71,54.7,54.71,159830.0,48.5166,48.5166,48.5077,48.5166,159830.0
2021-08-11 11:30:00,54.7,54.71,54.7,54.71,196657.0,48.5077,48.5166,48.5077,48.5166,196657.0
2021-08-11 12:00:00,54.71,54.71,54.69,54.7,347470.0,48.5166,48.5166,48.4989,48.5077,347470.0
2021-08-11 12:30:00,54.69,54.71,54.69,54.71,171555.0,48.4989,48.5166,48.4989,48.5166,171555.0
2021-08-11 13:00:00,54.71,54.73,54.7,54.72,370844.0,48.5166,48.5343,48.5077,48.5255,370844.0
2021-08-11 13:30:00,54.72,54.73,54.71,54.73,284325.0,48.5255,48.5343,48.5166,48.5343,284325.0
2021-08-11 14:00:00,54.73,54.73,54.72,54.72,167275.0,48.5343,48.5343,48.5255,48.5255,167275.0
2021-08-11 14:30:00,54.73,54.73,54.71,54.72,153025.0,48.5343,48.5343,48.5166,48.5255,153025.0
2021-08-11 15:00:00,54.72,54.73,54.71,54.73,134428.0,48.5255,48.5343,48.5166,48.5343,134428.0
2021-08-11 15:30:00,54.73,54.73,54.71,54.72,364582.0,48.5343,48.5343,48.5166,48.5255,364582.0
2021-08-12 09:30:00,54.71,54.71,54.69,54.7,136208.0,48.5166,48.5166,48.4989,48.5077,136208.0
2021-08-12 10:00:00,54.7,54.71,54.69,54.7,138739.0,48.5077,48.5166,48.4989,48.5077,138739.0
2021-08-12 10:30:00,54.7,54.71,54.7,54.71,63083.0,48.5077,48.5166,48.5077,48.5166,63083.0
2021-08-12 11:00:00,54.71,54.72,54.7,54.71,150846.0,48.5166,48.5255,48.5077,48.5166,150846.0
2021-08-12 11:30:00,54.72,54.72,54.71,54.72,91693.0,48.5255,48.5255,48.5166,48.5255,91693.0
2021-08-12 12:00:00,54.72,54.72,54.71,54.71,246548.0,48.5255,48.5255,48.5166,48.5166,246548.0
2021-08-12 12:30:00,54.72,54.72,54.71,54.72,167769.0,48.5255,48.5255,48.5166,48.5255,167769.0
2021-08-12 13:00:00,54.72,54.72,54.7,54.72,139143.0,48.5255,48.5255,48.5077,48.5255,139143.0
2021-08-12 13:30:00,54.72,54.72,54.71,54.72,52039.0,48.5255,48.5255,48.5166,48.5255,52039.0
2021-08-12 14:00:00,54.72,54.72,54.71,54.72,149085.0,48.5255,48.5255,48.5166,48.5255,149085.0
2021-08-12 14:30:00,54.71,54.72,54.71,54.71,156958.0,48.5166,48.5255,48.5166,48.5166,156958.0
2021-08-12 15:00:00,54.71,54.72,54.71,54.72,139844.0,48.5166,48.5255,48.5166,48.5255,139844.0
2021-08-12 15:30:00,54.71,54.72,54.7,54.71,177988.0,48.5166,48.5255,48.5077,48.5166,177988.0
2021-08-13 09:30:00,54.72,54.73,54.71,54.73,127689.0,48.5255,48.5343,48.5166,48.5343,127689.0
2021-08-13 10:00:00,54.73,54.76,54.72,54.75,172517.0,48.5343,48.5609,48.5255,48.5521,172517.0
2021-08-13 10:30:00,54.75,54.76,54.75,54.76,87329.0,48.5521,48.5609,48.5521,48.5609,87329.0
2021-08-13 11:00:00,54.76,54.76,54.74,54.74,138653.0,48.5609,48.5609,48.5432,48.5432,138653.0
2021-08-13 11:30:00,54.75,54.75,54.74,54.74,78942.0,48.5521,48.5521,48.5432,48.5432,78942.0
2021-08-13 12:00:00,54.75,54.75,54.74,54.75,101625.0,48.5521,48.5521,48.5432,48.5521,101625.0
2021-08-13 12:30:00,54.75,54.75,54.74,54.74,176127.0,48.5521,48.5521,48.5432,48.5432,176127.0
2021-08-13 13:00:00,54.75,54.75,54.74,54.75,87058.0,48.5521,48.5521,48.5432,48.5521,87058.0
2021-08-13 13:30:00,54.75,54.75,54.74,54.75,146702.0,48.5521,48.5521,48.5432,48.5521,146702.0
2021-08-13 14:00:00,54.75,54.75,54.74,54.75,96506.0,48.5521,48.5521,48.5432,48.5521,96506.0
2021-08-13 14:30:00,54.75,54.75,54.74,54.75,86883.0,48.5521,48.5521,48.5432,48.5521,86883.0
2021-08-13 15:00:00,54.74,54.75,54.74,54.75,97268.0,48.5432,48.5521,48.5432,48.5521,97268.0
2021-08-13 15:30:00,54.75,54.76,54.74,54.75,155488.0,48.5521,48.5609,48.5432,48.5521,155488.0
2021-08-16 09:30:00,54.77,54.8,54.77,54.79,77841.0,48.5698,48.5964,48.5698,48.5875,77841.0
2021-08-16 10:00:00,54.8,54.8,54.78,54.8,38143.0,48.5964,48.5964,48.5787,48.5964,38143.0
2021-08-16 10:30:00,54.8,54.8,54.79,54.8,51437.0,48.5964,48.5964,48.5875,48.5964,51437.0
2021-08-16 11:00:00,54.8,54.8,54.78,54.79,61565.0,48.5964,48.5964,48.5787,48.5875,61565.0
2021-08-16 11:30:00,54.79,54.79,54.78,54.78,110966.0,48.5875,48.5875,48.5787,48.5787,110966.0
2021-08-16 12:00:00,54.79,54.79,54.78,54.78,120928.0,48.5875,48.5875,48.5787,48.5787,120928.0
2021-08-16 12:30:00,54.79,54.79,54.78,54.78,103065.0,48.5875,48.5875,48.5787,48.5787,103065.0
2021-08-16 13:00:00,54.78,54.79,54.78,54.78,124064.0,48.5787,48.5875,48.5787,48.5787,124064.0
2021-08-16 13:30:00,54.79,54.8,54.78,54.8,1875119.0,48.5875,48.5964,48.5787,48.5964,1875119.0
2021-08-16 14:00:00,54.8,54.8,54.79,54.79,80945.0,48.5964,48.5964,48.5875,48.5875,80945.0
2021-08-16 14:30:00,54.79,54.8,54.78,54.78,81924.0,48.5875,48.5964,48.5787,48.5787,81924.0
2021-08-16 15:00:00,54.79,54.79,54.78,54.78,72805.0,48.5875,48.5875,48.5787,48.5787,72805.0
2021-08-16 15:30:00,54.78,54.79,54.77,54.77,146889.0,48.5787,48.5875,48.5698,48.5698,146889.0
2021-08-17 09:30:00,54.75,54.77,54.75,54.76,76746.0,48.5521,48.5698,48.5521,48.5609,76746.0
2021-08-17 10:00:00,54.75,54.76,54.75,54.76,58168.0,48.5521,48.5609,48.5521,48.5609,58168.0
2021-08-17 10:30:00,54.76,54.76,54.75,54.76,35433.0,48.5609,48.5609,48.5521,48.5609,35433.0
2021-08-17 11:00:00,54.76,54.76,54.75,54.75,62694.0,48.5609,48.5609,48.5521,48.5521,62694.0
2021-08-17 11:30:00,54.75,54.76,54.75,54.76,31561.0,48.5521,48.5609,48.5521,48.5609,31561.0
2021-08-17 12:00:00,54.76,54.76,54.75,54.76,100730.0,48.5609,48.5609,48.5521,48.5609,100730.0
2021-08-17 12:30:00,54.75,54.76,54.75,54.76,70263.0,48.5521,48.5609,48.5521,48.5609,70263.0
2021-08-17 13:00:00,54.76,54.77,54.75,54.77,86138.0,48.5609,48.5698,48.5521,48.5698,86138.0
2021-08-17 13:30:00,54.77,54.77,54.76,54.76,41543.0,48.5698,48.5698,48.5609,48.5609,41543.0
2021-08-17 14:00:00,54.77,54.77,54.76,54.77,86827.0,48.5698,48.5698,48.5609,48.5698,86827.0
2021-08-17 14:30:00,54.77,54.77,54.76,54.76,127016.0,48.5698,48.5698,48.5609,48.5609,127016.0
2021-08-17 15:00:00,54.77,54.77,54.75,54.75,77544.0,48.5698,48.5698,48.5521,48.5521,77544.0
2021-08-17 15:30:00,54.76,54.76,54.75,54.75,169049.0,48.5609,48.5609,48.5521,48.5521,169049.0
2021-08-18 09:30:00,54.75,54.76,54.74,54.76,295359.0,48.5521,48.5609,48.5432,48.5609,295359.0
2021-08-18 10:00:00,54.76,54.76,54.75,54.76,253708.0,48.5609,48.5609,48.5521,48.5609,253708.0
2021-08-18 10:30:00,54.75,54.76,54.75,54.76,58622.0,48.5521,48.5609,48.5521,48.5609,58622.0
2021-08-18 11:00:00,54.76,54.76,54.75,54.76,43865.0,48.5609,48.5609,48.5521,48.5609,43865.0
2021-08-18 11:30:00,54.76,54.76,54.75,54.76,34792.0,48.5609,48.5609,48.5521,48.5609,34792.0
2021-08-18 12:00:00,54.75,54.76,54.74,54.75,105326.0,48.5521,48.5609,48.5432,48.5521,105326.0
2021-08-18 12:30:00,54.75,54.75,54.73,54.74,49674.0,48.5521,48.5521,48.5343,48.5432,49674.0
2021-08-18 13:00:00,54.74,54.74,54.72,54.72,30936.0,48.5432,48.5432,48.5255,48.5255,30936.0
2021-08-18 13:30:00,54.73,54.73,54.71,54.71,53086.0,48.5343,48.5343,48.5166,48.5166,53086.0
2021-08-18 14:00:00,54.71,54.75,54.71,54.75,261178.0,48.5166,48.5521,48.5166,48.5521,261178.0
2021-08-18 14:30:00,54.75,54.75,54.74,54.75,104305.0,48.5521,48.5521,48.5432,48.5521,104305.0
2021-08-18 15:00:00,54.75,54.75,54.74,54.75,75795.0,48.5521,48.5521,48.5432,48.5521,75795.0
2021-08-18 15:30:00,54.74,54.75,54.72,54.72,140424.0,48.5432,48.5521,48.5255,48.5255,140424.0
2021-08-19 09:30:00,54.75,54.75,54.73,54.73,296783.0,48.5521,48.5521,48.5343,48.5343,296783.0
2021-08-19 10:00:00,54.73,54.74,54.72,54.73,99597.0,48.5343,48.5432,48.5255,48.5343,99597.0
2021-08-19 10:30:00,54.73,54.74,54.72,54.74,116244.0,48.5343,48.5432,48.5255,48.5432,116244.0
2021-08-19 11:00:00,54.74,54.76,54.73,54.76,65484.0,48.5432,48.5609,48.5343,48.5609,65484.0
2021-08-19 11:30:00,54.76,54.76,54.75,54.76,259951.0,48.5609,48.5609,48.5521,48.5609,259951.0
2021-08-19 12:00:00,54.76,54.76,54.75,54.76,78055.0,48.5609,48.5609,48.5521,48.5609,78055.0
2021-08-19 12:30:00,54.76,54.76,54.75,54.76,100772.0,48.5609,48.5609,48.5521,48.5609,100772.0
2021-08-19 13:00:00,54.76,54.76,54.75,54.75,47383.0,48.5609,48.5609,48.5521,48.5521,47383.0
2021-08-19 13:30:00,54.76,54.76,54.75,54.76,45929.0,48.5609,48.5609,48.5521,48.5609,45929.0
2021-08-19 14:00:00,54.76,54.76,54.75,54.75,143763.0,48.5609,48.5609,48.5521,48.5521,143763.0
2021-08-19 14:30:00,54.76,54.76,54.75,54.76,53981.0,48.5609,48.5609,48.5521,48.5609,53981.0
2021-08-19 15:00:00,54.76,54.76,54.74,54.74,147659.0,48.5609,48.5609,48.5432,48.5432,147659.0
2021-08-19 15:30:00,54.75,54.75,54.73,54.73,433343.0,48.5521,48.5521,48.5343,48.5343,433343.0
2021-08-20 09:30:00,54.75,54.76,54.74,54.75,75334.0,48.5521,48.5609,48.5432,48.5521,75334.0
2021-08-20 10:00:00,54.75,54.75,54.74,54.75,103997.0,48.5521,48.5521,48.5432,48.5521,103997.0
2021-08-20 10:30:00,54.75,54.75,54.74,54.75,38249.0,48.5521,48.5521,48.5432,48.5521,38249.0
2021-08-20 11:00:00,54.74,54.75,54.74,54.74,70689.0,48.5432,48.5521,48.5432,48.5432,70689.0
2021-08-20 11:30:00,54.75,54.75,54.74,54.75,137915.0,48.5521,48.5521,48.5432,48.5521,137915.0
2021-08-20 12:00:00,54.75,54.75,54.74,54.75,118521.0,48.5521,48.5521,48.5432,48.5521,118521.0
2021-08-20 12:30:00,54.75,54.75,54.74,54.75,117631.0,48.5521,48.5521,48.5432,48.5521,117631.0
2021-08-20 13:00:00,54.75,54.75,54.74,54.75,72347.0,48.5521,48.5521,48.5432,48.5521,72347.0
2021-08-20 13:30:00,54.75,54.75,54.74,54.75,49456.0,48.5521,48.5521,48.5432,48.5521,49456.0
2021-08-20 14:00:00,54.75,54.75,54.74,54.75,90119.0,48.5521,48.5521,48.5432,48.5521,90119.0
2021-08-20 14:30:00,54.74,54.75,54.74,54.75,44199.0,48.5432,48.5521,48.5432,48.5521,44199.0
2021-08-20 15:00:00,54.75,54.75,54.74,54.75,80018.0,48.5521,48.5521,48.5432,48.5521,80018.0
2021-08-20 15:30:00,54.75,54.75,54.74,54.75,70751.0,48.5521,48.5521,48.5432,48.5521,70751.0
2021-08-23 09:30:00,54.75,54.75,54.73,54.73,457024.0,48.5521,48.5521,48.5343,48.5343,457024.0
2021-08-23 10:00:00,54.73,54.75,54.73,54.75,48569.0,48.5343,48.5521,48.5343,48.5521,48569.0
2021-08-23 10:30:00,54.75,54.75,54.74,54.74,122603.0,48.5521,48.5521,48.5432,48.5432,122603.0
2021-08-23 11:00:00,54.75,54.75,54.74,54.75,89977.0,48.5521,48.5521,48.5432,48.5521,89977.0
2021-08-23 11:30:00,54.75,54.75,54.74,54.74,56911.0,48.5521,48.5521,48.5432,48.5432,56911.0
2021-08-23 12:00:00,54.75,54.75,54.74,54.74,57089.0,48.5521,48.5521,48.5432,48.5432,57089.0
2021-08-23 12:30:00,54.75,54.75,54.74,54.75,33494.0,48.5521,48.5521,48.5432,48.5521,33494.0
2021-08-23 13:00:00,54.75,54.75,54.74,54.75,59246.0,48.5521,48.5521,48.5432,48.5521,59246.0
2021-08-23 13:30:00,54.75,54.75,54.74,54.75,76712.0,48.5521,48.5521,48.5432,48.5521,76712.0
2021-08-23 14:00:00,54.74,54.75,54.74,54.75,92806.0,48.5432,48.5521,48.5432,48.5521,92806.0
2021-08-23 14:30:00,54.74,54.75,54.74,54.75,60987.0,48.5432,48.5521,48.5432,48.5521,60987.0
2021-08-23 15:00:00,54.75,54.75,54.74,54.74,123001.0,48.5521,48.5521,48.5432,48.5432,123001.0
2021-08-23 15:30:00,54.75,54.76,54.74,54.76,121627.0,48.5521,48.5609,48.5432,48.5609,121627.0
2021-08-24 09:30:00,54.73,54.75,54.72,54.73,312545.0,48.5343,48.5521,48.5255,48.5343,312545.0
2021-08-24 10:00:00,54.73,54.76,54.73,54.75,75442.0,48.5343,48.5609,48.5343,48.5521,75442.0
2021-08-24 10:30:00,54.75,54.75,54.74,54.75,59146.0,48.5521,48.5521,48.5432,48.5521,59146.0
2021-08-24 11:00:00,54.75,54.75,54.74,54.75,72613.0,48.5521,48.5521,48.5432,48.5521,72613.0
2021-08-24 11:30:00,54.75,54.75,54.74,54.75,59926.0,48.5521,48.5521,48.5432,48.5521,59926.0
2021-08-24 12:00:00,54.74,54.75,54.74,54.75,85759.0,48.5432,48.5521,48.5432,48.5521,85759.0
2021-08-24 12:30:00,54.75,54.75,54.74,54.75,100543.0,48.5521,48.5521,48.5432,48.5521,100543.0
2021-08-24 13:00:00,54.74,54.75,54.74,54.75,108060.0,48.5432,48.5521,48.5432,48.5521,108060.0
2021-08-24 13:30:00,54.75,54.75,54.74,54.75,91897.0,48.5521,48.5521,48.5432,48.5521,91897.0
2021-08-24 14:00:00,54.75,54.75,54.74,54.75,105022.0,48.5521,48.5521,48.5432,48.5521,105022.0
2021-08-24 14:30:00,54.74,54.75,54.74,54.74,141756.0,48.5432,48.5521,48.5432,48.5432,141756.0
2021-08-24 15:00:00,54.75,54.75,54.73,54.74,666933.0,48.5521,48.5521,48.5343,48.5432,666933.0
2021-08-24 15:30:00,54.74,54.74,54.73,54.74,209636.0,48.5432,48.5432,48.5343,48.5432,209636.0
2021-08-25 09:30:00,54.75,54.75,54.73,54.73,73306.0,48.5521,48.5521,48.5343,48.5343,73306.0
2021-08-25 10:00:00,54.73,54.74,54.73,54.74,120307.0,48.5343,48.5432,48.5343,48.5432,120307.0
2021-08-25 10:30:00,54.73,54.74,54.72,54.73,151191.0,48.5343,48.5432,48.5255,48.5343,151191.0
2021-08-25 11:00:00,54.72,54.73,54.72,54.73,70644.0,48.5255,48.5343,48.5255,48.5343,70644.0
2021-08-25 11:30:00,54.73,54.74,54.72,54.73,99799.0,48.5343,48.5432,48.5255,48.5343,99799.0
2021-08-25 12:00:00,54.73,54.74,54.73,54.74,27062.0,48.5343,48.5432,48.5343,48.5432,27062.0
2021-08-25 12:30:00,54.73,54.74,54.73,54.73,125445.0,48.5343,48.5432,48.5343,48.5343,125445.0
2021-08-25 13:00:00,54.73,54.74,54.73,54.74,56131.0,48.5343,48.5432,48.5343,48.5432,56131.0
2021-08-25 13:30:00,54.73,54.74,54.73,54.73,57166.0,48.5343,48.5432,48.5343,48.5343,57166.0
2021-08-25 14:00:00,54.74,54.74,54.73,54.74,174493.0,48.5432,48.5432,48.5343,48.5432,174493.0
2021-08-25 14:30:00,54.73,54.74,54.73,54.73,365795.0,48.5343,48.5432,48.5343,48.5343,365795.0
2021-08-25 15:00:00,54.73,54.74,54.73,54.73,114510.0,48.5343,48.5432,48.5343,48.5343,114510.0
2021-08-25 15:30:00,54.74,54.74,54.73,54.73,186535.0,48.5432,48.5432,48.5343,48.5343,186535.0
2021-08-26 09:30:00,54.74,54.75,54.71,54.72,80343.0,48.5432,48.5521,48.5166,48.5255,80343.0
2021-08-26 10:00:00,54.72,54.72,54.71,54.72,73886.0,48.5255,48.5255,48.5166,48.5255,73886.0
2021-08-26 10:30:00,54.71,54.72,54.71,54.71,62656.0,48.5166,48.5255,48.5166,48.5166,62656.0
2021-08-26 11:00:00,54.71,54.72,54.7,54.72,183123.0,48.5166,48.5255,48.5077,48.5255,183123.0
2021-08-26 11:30:00,54.71,54.72,54.7,54.71,153898.0,48.5166,48.5255,48.5077,48.5166,153898.0
2021-08-26 12:00:00,54.71,54.71,54.7,54.7,149118.0,48.5166,48.5166,48.5077,48.5077,149118.0
2021-08-26 12:30:00,54.7,54.71,54.7,54.7,83947.0,48.5077,48.5166,48.5077,48.5077,83947.0
2021-08-26 13:00:00,54.71,54.72,54.7,54.72,63039.0,48.5166,48.5255,48.5077,48.5255,63039.0
2021-08-26 13:30:00,54.72,54.72,54.71,54.71,144559.0,48.5255,48.5255,48.5166,48.5166,144559.0
2021-08-26 14:00:00,54.72,54.72,54.71,54.71,113881.0,48.5255,48.5255,48.5166,48.5166,113881.0
2021-08-26 14:30:00,54.71,54.72,54.71,54.72,121840.0,48.5166,48.5255,48.5166,48.5255,121840.0
2021-08-26 15:00:00,54.72,54.72,54.71,54.72,154804.0,48.5255,48.5255,48.5166,48.5255,154804.0
2021-08-26 15:30:00,54.72,54.72,54.71,54.71,254421.0,48.5255,48.5255,48.5166,48.5166,254421.0
2021-08-27 09:30:00,54.72,54.72,54.7,54.72,64819.0,48.5255,48.5255,48.5077,48.5255,64819.0
2021-08-27 10:00:00,54.71,54.75,54.7,54.73,407137.0,48.5166,48.5521,48.5077,48.5343,407137.0
2021-08-27 10:30:00,54.73,54.75,54.73,54.75,66456.0,48.5343,48.5521,48.5343,48.5521,66456.0
2021-08-27 11:00:00,54.75,54.77,54.74,54.76,73800.0,48.5521,48.5698,48.5432,48.5609,73800.0
2021-08-27 11:30:00,54.76,54.78,54.76,54.77,99771.0,48.5609,48.5787,48.5609,48.5698,99771.0
2021-08-27 12:00:00,54.77,54.79,54.77,54.79,115734.0,48.5698,48.5875,48.5698,48.5875,115734.0
2021-08-27 12:30:00,54.78,54.79,54.78,54.79,29312.0,48.5787,48.5875,48.5787,48.5875,29312.0
2021-08-27 13:00:00,54.79,54.79,54.78,54.79,33311.0,48.5875,48.5875,48.5787,48.5875,33311.0
2021-08-27 13:30:00,54.79,54.79,54.78,54.79,93235.0,48.5875,48.5875,48.5787,48.5875,93235.0
2021-08-27 14:00:00,54.79,54.79,54.77,54.79,68344.0,48.5875,48.5875,48.5698,48.5875,68344.0
2021-08-27 14:30:00,54.79,54.79,54.78,54.78,56932.0,48.5875,48.5875,48.5787,48.5787,56932.0
2021-08-27 15:00:00,54.79,54.8,54.78,54.8,68610.0,48.5875,48.5964,48.5787,48.5964,68610.0
2021-08-27 15:30:00,54.79,54.8,54.79,54.79,85233.0,48.5875,48.5964,48.5875,48.5875,85233.0
2021-08-30 09:30:00,54.79,54.8,54.78,54.8,419973.0,48.5875,48.5964,48.5787,48.5964,419973.0
2021-08-30 10:00:00,54.8,54.81,54.79,54.79,125168.0,48.5964,48.6053,48.5875,48.5875,125168.0
2021-08-30 10:30:00,54.8,54.81,54.79,54.81,39326.0,48.5964,48.6053,48.5875,48.6053,39326.0
2021-08-30 11:00:00,54.8,54.81,54.8,54.81,87256.0,48.5964,48.6053,48.5964,48.6053,87256.0
2021-08-30 11:30:00,54.81,54.82,54.8,54.82,57915.0,48.6053,48.6142,48.5964,48.6142,57915.0
2021-08-30 12:00:00,54.82,54.82,54.81,54.82,26667.0,48.6142,48.6142,48.6053,48.6142,26667.0
2021-08-30 12:30:00,54.81,54.82,54.81,54.82,55619.0,48.6053,48.6142,48.6053,48.6142,55619.0
2021-08-30 13:00:00,54.82,54.82,54.81,54.82,500813.0,48.6142,48.6142,48.6053,48.6142,500813.0
2021-08-30 13:30:00,54.81,54.82,54.81,54.82,95362.0,48.6053,48.6142,48.6053,48.6142,95362.0
2021-08-30 14:00:00,54.82,54.82,54.81,54.81,144281.0,48.6142,48.6142,48.6053,48.6053,144281.0
2021-08-30 14:30:00,54.82,54.82,54.8,54.8,183596.0,48.6142,48.6142,48.5964,48.5964,183596.0
2021-08-30 15:00:00,54.8,54.81,54.8,54.8,86551.0,48.5964,48.6053,48.5964,48.5964,86551.0
2021-08-30 15:30:00,54.8,54.81,54.8,54.8,840667.0,48.5964,48.6053,48.5964,48.5964,840667.0
2021-08-31 09:30:00,54.82,54.83,54.8,54.83,358870.0,48.6142,48.623,48.5964,48.623,358870.0
2021-08-31 10:00:00,54.83,54.84,54.82,54.83,141687.0,48.623,48.6319,48.6142,48.623,141687.0
2021-08-31 10:30:00,54.83,54.83,54.81,54.81,87848.0,48.623,48.623,48.6053,48.6053,87848.0
2021-08-31 11:00:00,54.82,54.82,54.81,54.82,189817.0,48.6142,48.6142,48.6053,48.6142,189817.0
2021-08-31 11:30:00,54.81,54.82,54.81,54.82,53725.0,48.6053,48.6142,48.6053,48.6142,53725.0
2021-08-31 12:00:00,54.82,54.82,54.81,54.82,42874.0,48.6142,48.6142,48.6053,48.6142,42874.0
2021-08-31 12:30:00,54.82,54.83,54.81,54.83,37310.0,48.6142,48.623,48.6053,48.623,37310.0
2021-08-31 13:00:00,54.83,54.83,54.82,54.83,152849.0,48.623,48.623,48.6142,48.623,152849.0
2021-08-31 13:30:00,54.83,54.83,54.82,54.83,39595.0,48.623,48.623,48.6142,48.623,39595.0
2021-08-31 14:00:00,54.82,54.83,54.82,54.83,109486.0,48.6142,48.623,48.6142,48.623,109486.0
2021-08-31 14:30:00,54.83,54.83,54.82,54.83,144117.0,48.623,48.623,48.6142,48.623,144117.0
2021-08-31 15:00:00,54.83,54.83,54.82,54.83,63028.0,48.623,48.623,48.6142,48.623,63028.0
2021-08-31 15:30:00,54.83,54.83,54.82,54.82,162408.0,48.623,48.623,48.6142,48.6142,162408.0
2021-09-01 09:30:00,54.77,54.77,54.75,54.76,97684.0,48.6288,48.6288,48.611,48.6199,97684.0
2021-09-01 10:00:00,54.75,54.75,54.74,54.75,129212.0,48.611,48.611,48.6021,48.611,129212.0
2021-09-01 10:30:00,54.75,54.75,54.72,54.72,682231.0,48.611,48.611,48.5844,48.5844,682231.0
2021-09-01 11:00:00,54.73,54.73,54.72,54.73,58449.0,48.5933,48.5933,48.5844,48.5933,58449.0
2021-09-01 11:30:00,54.73,54.74,54.72,54.73,75584.0,48.5933,48.6021,48.5844,48.5933,75584.0
2021-09-01 12:00:00,54.73,54.74,54.73,54.73,98134.0,48.5933,48.6021,48.5933,48.5933,98134.0
2021-09-01 12:30:00,54.73,54.74,54.73,54.73,43216.0,48.5933,48.6021,48.5933,48.5933,43216.0
2021-09-01 13:00:00,54.73,54.74,54.73,54.74,59152.0,48.5933,48.6021,48.5933,48.6021,59152.0
2021-09-01 13:30:00,54.74,54.75,54.73,54.75,78299.0,48.6021,48.611,48.5933,48.611,78299.0
2021-09-01 14:00:00,54.75,54.76,54.74,54.75,222276.0,48.611,48.6199,48.6021,48.611,222276.0
2021-09-01 14:30:00,54.76,54.76,54.75,54.76,122784.0,48.6199,48.6199,48.611,48.6199,122784.0
2021-09-01 15:00:00,54.75,54.76,54.75,54.75,109696.0,48.611,48.6199,48.611,48.611,109696.0
2021-09-01 15:30:00,54.75,54.76,54.74,54.76,141354.0,48.611,48.6199,48.6021,48.6199,141354.0
2021-09-02 09:30:00,54.78,54.79,54.77,54.78,409585.0,48.6376,48.6465,48.6288,48.6376,409585.0
2021-09-02 10:00:00,54.77,54.78,54.76,54.76,871540.0,48.6288,48.6376,48.6199,48.6199,871540.0
2021-09-02 10:30:00,54.76,54.77,54.75,54.76,129175.0,48.6199,48.6288,48.611,48.6199,129175.0
2021-09-02 11:00:00,54.76,54.76,54.75,54.76,74884.0,48.6199,48.6199,48.611,48.6199,74884.0
2021-09-02 11:30:00,54.76,54.76,54.75,54.76,44086.0,48.6199,48.6199,48.611,48.6199,44086.0
2021-09-02 12:00:00,54.76,54.77,54.75,54.77,2887648.0,48.6199,48.6288,48.611,48.6288,2887648.0
2021-09-02 12:30:00,54.77,54.77,54.76,54.77,258978.0,48.6288,48.6288,48.6199,48.6288,258978.0
2021-09-02 13:00:00,54.77,54.77,54.76,54.77,80095.0,48.6288,48.6288,48.6199,48.6288,80095.0
2021-09-02 13:30:00,54.77,54.77,54.76,54.77,1076808.0,48.6288,48.6288,48.6199,48.6288,1076808.0
2021-09-02 14:00:00,54.76,54.77,54.76,54.76,560039.0,48.6199,48.6288,48.6199,48.6199,560039.0
2021-09-02 14:30:00,54.76,54.77,54.76,54.77,146823.0,48.6199,48.6288,48.6199,48.6288,146823.0
2021-09-02 15:00:00,54.77,54.77,54.76,54.77,212050.0,48.6288,48.6288,48.6199,48.6288,212050.0
2021-09-02 15:30:00,54.77,54.78,54.75,54.78,1550993.0,48.6288,48.6376,48.611,48.6376,1550993.0
2021-09-03 09:30:00,54.78,54.78,54.77,54.77,269925.0,48.6376,48.6376,48.6288,48.6288,269925.0
2021-09-03 10:00:00,54.78,54.78,54.77,54.77,124034.0,48.6376,48.6376,48.6288,48.6288,124034.0
2021-09-03 10:30:00,54.77,54.78,54.76,54.77,231864.0,48.6288,48.6376,48.6199,48.6288,231864.0
2021-09-03 11:00:00,54.77,54.77,54.76,54.77,118277.0,48.6288,48.6288,48.6199,48.6288,118277.0
2021-09-03 11:30:00,54.77,54.77,54.76,54.77,64872.0,48.6288,48.6288,48.6199,48.6288,64872.0
2021-09-03 12:00:00,54.77,54.77,54.76,54.77,171900.0,48.6288,48.6288,48.6199,48.6288,171900.0
2021-09-03 12:30:00,54.77,54.77,54.76,54.77,365574.0,48.6288,48.6288,48.6199,48.6288,365574.0
2021-09-03 13:00:00,54.77,54.77,54.76,54.77,68033.0,48.6288,48.6288,48.6199,48.6288,68033.0
2021-09-03 13:30:00,54.77,54.77,54.76,54.77,382149.0,48.6288,48.6288,48.6199,48.6288,382149.0
2021-09-03 14:00:00,54.76,54.77,54.76,54.77,82641.0,48.6199,48.6288,48.6199,48.6288,82641.0
2021-09-03 14:30:00,54.77,54.77,54.76,54.77,38660.0,48.6288,48.6288,48.6199,48.6288,38660.0
2021-09-03 15:00:00,54.77,54.77,54.76,54.77,122696.0,48.6288,48.6288,48.6199,48.6288,122696.0
2021-09-03 15:30:00,54.77,54.77,54.76,54.77,487691.0,48.6288,48.6288,48.6199,48.6288,487691.0
2021-09-07 09:30:00,54.74,54.74,54.72,54.73,275751.0,48.6021,48.6021,48.5844,48.5933,275751.0
2021-09-07 10:00:00,54.72,54.73,54.71,54.72,136147.0,48.5844,48.5933,48.5755,48.5844,136147.0
2021-09-07 10:30:00,54.72,54.72,54.71,54.72,165162.0,48.5844,48.5844,48.5755,48.5844,165162.0
2021-09-07 11:00:00,54.72,54.72,54.71,54.72,47189.0,48.5844,48.5844,48.5755,48.5844,47189.0
2021-09-07 11:30:00,54.72,54.72,54.71,54.72,52563.0,48.5844,48.5844,48.5755,48.5844,52563.0
2021-09-07 12:00:00,54.72,54.72,54.71,54.72,37611.0,48.5844,48.5844,48.5755,48.5844,37611.0
2021-09-07 12:30:00,54.72,54.72,54.71,54.72,61502.0,48.5844,48.5844,48.5755,48.5844,61502.0
2021-09-07 13:00:00,54.72,54.72,54.71,54.71,49285.0,48.5844,48.5844,48.5755,48.5755,49285.0
2021-09-07 13:30:00,54.71,54.72,54.71,54.72,36849.0,48.5755,48.5844,48.5755,48.5844,36849.0
2021-09-07 14:00:00,54.72,54.73,54.71,54.73,310691.0,48.5844,48.5933,48.5755,48.5933,310691.0
2021-09-07 14:30:00,54.73,54.73,54.72,54.72,38830.0,48.5933,48.5933,48.5844,48.5844,38830.0
2021-09-07 15:00:00,54.73,54.73,54.72,54.72,324686.0,48.5933,48.5933,48.5844,48.5844,324686.0
2021-09-07 15:30:00,54.72,54.73,54.72,54.73,217514.0,48.5844,48.5933,48.5844,48.5933,217514.0
2021-09-08 09:30:00,54.73,54.74,54.72,54.72,456322.0,48.5933,48.6021,48.5844,48.5844,456322.0
2021-09-08 10:00:00,54.73,54.73,54.72,54.72,26176.0,48.5933,48.5933,48.5844,48.5844,26176.0
2021-09-08 10:30:00,54.73,54.73,54.72,54.73,45011.0,48.5933,48.5933,48.5844,48.5933,45011.0
2021-09-08 11:00:00,54.73,54.73,54.72,54.73,74038.0,48.5933,48.5933,48.5844,48.5933,74038.0
2021-09-08 11:30:00,54.72,54.73,54.72,54.73,134745.0,48.5844,48.5933,48.5844,48.5933,134745.0
2021-09-08 12:00:00,54.73,54.73,54.72,54.73,47682.0,48.5933,48.5933,48.5844,48.5933,47682.0
2021-09-08 12:30:00,54.73,54.73,54.72,54.73,31775.0,48.5933,48.5933,48.5844,48.5933,31775.0
2021-09-08 13:00:00,54.73,54.74,54.72,54.74,123291.0,48.5933,48.6021,48.5844,48.6021,123291.0
2021-09-08 13:30:00,54.73,54.75,54.73,54.75,193591.0,48.5933,48.611,48.5933,48.611,193591.0
2021-09-08 14:00:00,54.75,54.75,54.74,54.75,79792.0,48.611,48.611,48.6021,48.611,79792.0
2021-09-08 14:30:00,54.75,54.75,54.74,54.75,47661.0,48.611,48.611,48.6021,48.611,47661.0
2021-09-08 15:00:00,54.75,54.75,54.74,54.75,103409.0,48.611,48.611,48.6021,48.611,103409.0
2021-09-08 15:30:00,54.75,54.75,54.74,54.75,327234.0,48.611,48.611,48.6021,48.611,327234.0
2021-09-09 09:30:00,54.75,54.76,54.74,54.75,132868.0,48.611,48.6199,48.6021,48.611,132868.0
2021-09-09 10:00:00,54.75,54.76,54.74,54.75,162404.0,48.611,48.6199,48.6021,48.611,162404.0
2021-09-09 10:30:00,54.75,54.76,54.75,54.75,425719.0,48.611,48.6199,48.611,48.611,425719.0
2021-09-09 11:00:00,54.76,54.77,54.75,54.77,107268.0,48.6199,48.6288,48.611,48.6288,107268.0
2021-09-09 11:30:00,54.77,54.77,54.76,54.77,137869.0,48.6288,48.6288,48.6199,48.6288,137869.0
2021-09-09 12:00:00,54.77,54.77,54.76,54.76,77495.0,48.6288,48.6288,48.6199,48.6199,77495.0
2021-09-09 12:30:00,54.77,54.78,54.76,54.78,56285.0,48.6288,48.6376,48.6199,48.6376,56285.0
2021-09-09 13:00:00,54.78,54.8,54.77,54.79,75591.0,48.6376,48.6554,48.6288,48.6465,75591.0
2021-09-09 13:30:00,54.79,54.8,54.78,54.78,113309.0,48.6465,48.6554,48.6376,48.6376,113309.0
2021-09-09 14:00:00,54.79,54.79,54.78,54.78,36123.0,48.6465,48.6465,48.6376,48.6376,36123.0
2021-09-09 14:30:00,54.78,54.79,54.78,54.79,65393.0,48.6376,48.6465,48.6376,48.6465,65393.0
2021-09-09 15:00:00,54.79,54.79,54.78,54.79,81911.0,48.6465,48.6465,48.6376,48.6465,81911.0
2021-09-09 15:30:00,54.78,54.79,54.77,54.78,196385.0,48.6376,48.6465,48.6288,48.6376,196385.0
2021-09-10 09:30:00,54.78,54.78,54.76,54.77,152381.0,48.6376,48.6376,48.6199,48.6288,152381.0
2021-09-10 10:00:00,54.77,54.77,54.76,54.77,37865.0,48.6288,48.6288,48.6199,48.6288,37865.0
2021-09-10 10:30:00,54.76,54.77,54.76,54.76,72506.0,48.6199,48.6288,48.6199,48.6199,72506.0
2021-09-10 11:00:00,54.76,54.77,54.76,54.77,93747.0,48.6199,48.6288,48.6199,48.6288,93747.0
2021-09-10 11:30:00,54.77,54.77,54.74,54.75,74620.0,48.6288,48.6288,48.6021,48.611,74620.0
2021-09-10 12:00:00,54.75,54.76,54.74,54.76,83523.0,48.611,48.6199,48.6021,48.6199,83523.0
2021-09-10 12:30:00,54.76,54.76,54.75,54.76,121941.0,48.6199,48.6199,48.611,48.6199,121941.0
2021-09-10 13:00:00,54.76,54.76,54.75,54.76,63690.0,48.6199,48.6199,48.611,48.6199,63690.0
2021-09-10 13:30:00,54.76,54.76,54.75,54.76,61670.0,48.6199,48.6199,48.611,48.6199,61670.0
2021-09-10 14:00:00,54.76,54.76,54.75,54.76,91362.0,48.6199,48.6199,48.611,48.6199,91362.0
2021-09-10 14:30:00,54.76,54.76,54.75,54.76,67907.0,48.6199,48.6199,48.611,48.6199,67907.0
2021-09-10 15:00:00,54.76,54.76,54.75,54.75,65206.0,48.6199,48.6199,48.611,48.611,65206.0
2021-09-10 15:30:00,54.76,54.76,54.75,54.76,547098.0,48.6199,48.6199,48.611,48.6199,547098.0
2021-09-13 09:30:00,54.76,54.78,54.76,54.78,294171.0,48.6199,48.6376,48.6199,48.6376,294171.0
2021-09-13 10:00:00,54.78,54.8,54.77,54.8,148280.0,48.6376,48.6554,48.6288,48.6554,148280.0
2021-09-13 10:30:00,54.8,54.8,54.79,54.8,55459.0,48.6554,48.6554,48.6465,48.6554,55459.0
2021-09-13 11:00:00,54.8,54.8,54.78,54.79,167485.0,48.6554,48.6554,48.6376,48.6465,167485.0
2021-09-13 11:30:00,54.79,54.79,54.78,54.79,37309.0,48.6465,48.6465,48.6376,48.6465,37309.0
2021-09-13 12:00:00,54.79,54.79,54.78,54.78,64937.0,48.6465,48.6465,48.6376,48.6376,64937.0
2021-09-13 12:30:00,54.79,54.79,54.78,54.79,82136.0,48.6465,48.6465,48.6376,48.6465,82136.0
2021-09-13 13:00:00,54.79,54.79,54.78,54.79,127383.0,48.6465,48.6465,48.6376,48.6465,127383.0
2021-09-13 13:30:00,54.79,54.79,54.78,54.79,41986.0,48.6465,48.6465,48.6376,48.6465,41986.0
2021-09-13 14:00:00,54.78,54.79,54.78,54.78,56446.0,48.6376,48.6465,48.6376,48.6376,56446.0
2021-09-13 14:30:00,54.79,54.79,54.78,54.79,60483.0,48.6465,48.6465,48.6376,48.6465,60483.0
2021-09-13 15:00:00,54.78,54.79,54.77,54.78,176652.0,48.6376,48.6465,48.6288,48.6376,176652.0
2021-09-13 15:30:00,54.77,54.78,54.77,54.77,141817.0,48.6288,48.6376,48.6288,48.6288,141817.0
2021-09-14 09:30:00,54.8,54.81,54.78,54.8,952117.0,48.6554,48.6643,48.6376,48.6554,952117.0
2021-09-14 10:00:00,54.8,54.81,54.79,54.8,108224.0,48.6554,48.6643,48.6465,48.6554,108224.0
2021-09-14 10:30:00,54.8,54.81,54.8,54.8,52659.0,48.6554,48.6643,48.6554,48.6554,52659.0
2021-09-14 11:00:00,54.8,54.81,54.8,54.8,53407.0,48.6554,48.6643,48.6554,48.6554,53407.0
2021-09-14 11:30:00,54.8,54.81,54.8,54.81,74406.0,48.6554,48.6643,48.6554,48.6643,74406.0
2021-09-14 12:00:00,54.8,54.81,54.8,54.8,31624.0,48.6554,48.6643,48.6554,48.6554,31624.0
2021-09-14 12:30:00,54.8,54.81,54.8,54.8,119275.0,48.6554,48.6643,48.6554,48.6554,119275.0
2021-09-14 13:00:00,54.81,54.81,54.8,54.8,128314.0,48.6643,48.6643,48.6554,48.6554,128314.0
2021-09-14 13:30:00,54.8,54.81,54.8,54.8,48632.0,48.6554,48.6643,48.6554,48.6554,48632.0
2021-09-14 14:00:00,54.8,54.81,54.8,54.8,48688.0,48.6554,48.6643,48.6554,48.6554,48688.0
2021-09-14 14:30:00,54.8,54.81,54.8,54.81,51332.0,48.6554,48.6643,48.6554,48.6643,51332.0
2021-09-14 15:00:00,54.8,54.81,54.8,54.8,129939.0,48.6554,48.6643,48.6554,48.6554,129939.0
2021-09-14 15:30:00,54.8,54.81,54.78,54.79,193762.0,48.6554,48.6643,48.6376,48.6465,193762.0
2021-09-15 09:30:00,54.78,54.78,54.76,54.77,580077.0,48.6376,48.6376,48.6199,48.6288,580077.0
2021-09-15 10:00:00,54.77,54.78,54.76,54.78,104689.0,48.6288,48.6376,48.6199,48.6376,104689.0
2021-09-15 10:30:00,54.78,54.78,54.77,54.78,174416.0,48.6376,48.6376,48.6288,48.6376,174416.0
2021-09-15 11:00:00,54.78,54.78,54.77,54.77,122537.0,48.6376,48.6376,48.6288,48.6288,122537.0
2021-09-15 11:30:00,54.77,54.78,54.77,54.78,107823.0,48.6288,48.6376,48.6288,48.6376,107823.0
2021-09-15 12:00:00,54.78,54.78,54.77,54.78,246476.0,48.6376,48.6376,48.6288,48.6376,246476.0
2021-09-15 12:30:00,54.78,54.78,54.77,54.78,116927.0,48.6376,48.6376,48.6288,48.6376,116927.0
2021-09-15 13:00:00,54.77,54.78,54.77,54.78,85225.0,48.6288,48.6376,48.6288,48.6376,85225.0
2021-09-15 13:30:00,54.78,54.78,54.77,54.78,76175.0,48.6376,48.6376,48.6288,48.6376,76175.0
2021-09-15 14:00:00,54.78,54.78,54.77,54.77,124761.0,48.6376,48.6376,48.6288,48.6288,124761.0
2021-09-15 14:30:00,54.78,54.78,54.77,54.78,151325.0,48.6376,48.6376,48.6288,48.6376,151325.0
2021-09-15 15:00:00,54.78,54.78,54.77,54.78,196062.0,48.6376,48.6376,48.6288,48.6376,196062.0
2021-09-15 15:30:00,54.78,54.79,54.77,54.79,225626.0,48.6376,48.6465,48.6288,48.6465,225626.0
2021-09-16 09:30:00,54.74,54.74,54.73,54.73,68897.0,48.6021,48.6021,48.5933,48.5933,68897.0
2021-09-16 10:00:00,54.74,54.75,54.73,54.75,689840.0,48.6021,48.611,48.5933,48.611,689840.0
2021-09-16 10:30:00,54.75,54.75,54.74,54.75,48354.0,48.611,48.611,48.6021,48.611,48354.0
2021-09-16 11:00:00,54.75,54.75,54.74,54.75,51010.0,48.611,48.611,48.6021,48.611,51010.0
2021-09-16 11:30:00,54.75,54.75,54.74,54.75,76339.0,48.611,48.611,48.6021,48.611,76339.0
2021-09-16 12:00:00,54.75,54.75,54.74,54.75,204060.0,48.611,48.611,48.6021,48.611,204060.0
2021-09-16 12:30:00,54.75,54.75,54.74,54.75,70089.0,48.611,48.611,48.6021,48.611,70089.0
2021-09-16 13:00:00,54.75,54.75,54.74,54.75,50459.0,48.611,48.611,48.6021,48.611,50459.0
2021-09-16 13:30:00,54.75,54.75,54.74,54.75,44996.0,48.611,48.611,48.6021,48.611,44996.0
2021-09-16 14:00:00,54.75,54.75,54.74,54.75,126516.0,48.611,48.611,48.6021,48.611,126516.0
2021-09-16 14:30:00,54.75,54.75,54.74,54.74,101586.0,48.611,48.611,48.6021,48.6021,101586.0
2021-09-16 15:00:00,54.75,54.75,54.74,54.75,155547.0,48.611,48.611,48.6021,48.611,155547.0
2021-09-16 15:30:00,54.75,54.76,54.74,54.75,158814.0,48.611,48.6199,48.6021,48.611,158814.0
2021-09-17 09:30:00,54.73,54.73,54.71,54.72,295636.0,48.5933,48.5933,48.5755,48.5844,295636.0
2021-09-17 10:00:00,54.73,54.73,54.71,54.72,744756.0,48.5933,48.5933,48.5755,48.5844,744756.0
2021-09-17 10:30:00,54.72,54.72,54.71,54.72,523715.0,48.5844,48.5844,48.5755,48.5844,523715.0
2021-09-17 11:00:00,54.72,54.72,54.71,54.72,42630.0,48.5844,48.5844,48.5755,48.5844,42630.0
2021-09-17 11:30:00,54.71,54.73,54.71,54.73,86141.0,48.5755,48.5933,48.5755,48.5933,86141.0
2021-09-17 12:00:00,54.73,54.73,54.72,54.72,49951.0,48.5933,48.5933,48.5844,48.5844,49951.0
2021-09-17 12:30:00,54.73,54.74,54.72,54.74,145862.0,48.5933,48.6021,48.5844,48.6021,145862.0
2021-09-17 13:00:00,54.73,54.74,54.73,54.74,47584.0,48.5933,48.6021,48.5933,48.6021,47584.0
2021-09-17 13:30:00,54.73,54.74,54.73,54.74,163005.0,48.5933,48.6021,48.5933,48.6021,163005.0
2021-09-17 14:00:00,54.74,54.74,54.73,54.73,78383.0,48.6021,48.6021,48.5933,48.5933,78383.0
2021-09-17 14:30:00,54.74,54.74,54.73,54.73,92959.0,48.6021,48.6021,48.5933,48.5933,92959.0
2021-09-17 15:00:00,54.73,54.75,54.73,54.75,437876.0,48.5933,48.611,48.5933,48.611,437876.0
2021-09-17 15:30:00,54.74,54.75,54.73,54.74,180332.0,48.6021,48.611,48.5933,48.6021,180332.0
2021-09-20 09:30:00,54.71,54.74,54.71,54.73,308016.0,48.5755,48.6021,48.5755,48.5933,308016.0
2021-09-20 10:00:00,54.73,54.74,54.73,54.74,96832.0,48.5933,48.6021,48.5933,48.6021,96832.0
2021-09-20 10:30:00,54.73,54.74,54.73,54.73,101379.0,48.5933,48.6021,48.5933,48.5933,101379.0
2021-09-20 11:00:00,54.73,54.74,54.73,54.73,68072.0,48.5933,48.6021,48.5933,48.5933,68072.0
2021-09-20 11:30:00,54.73,54.74,54.73,54.73,208721.0,48.5933,48.6021,48.5933,48.5933,208721.0
2021-09-20 12:00:00,54.73,54.74,54.73,54.73,194225.0,48.5933,48.6021,48.5933,48.5933,194225.0
2021-09-20 12:30:00,54.73,54.74,54.73,54.73,306408.0,48.5933,48.6021,48.5933,48.5933,306408.0
2021-09-20 13:00:00,54.73,54.74,54.73,54.74,166669.0,48.5933,48.6021,48.5933,48.6021,166669.0
2021-09-20 13:30:00,54.73,54.74,54.73,54.73,134339.0,48.5933,48.6021,48.5933,48.5933,134339.0
2021-09-20 14:00:00,54.73,54.74,54.73,54.74,234037.0,48.5933,48.6021,48.5933,48.6021,234037.0
2021-09-20 14:30:00,54.73,54.74,54.73,54.73,228070.0,48.5933,48.6021,48.5933,48.5933,228070.0
2021-09-20 15:00:00,54.73,54.74,54.73,54.73,164868.0,48.5933,48.6021,48.5933,48.5933,164868.0
2021-09-20 15:30:00,54.73,54.74,54.73,54.73,256011.0,48.5933,48.6021,48.5933,48.5933,256011.0
2021-09-21 09:30:00,54.76,54.77,54.76,54.77,133689.0,48.6199,48.6288,48.6199,48.6288,133689.0
2021-09-21 10:00:00,54.77,54.77,54.76,54.77,43337.0,48.6288,48.6288,48.6199,48.6288,43337.0
2021-09-21 10:30:00,54.77,54.78,54.76,54.77,87592.0,48.6288,48.6376,48.6199,48.6288,87592.0
2021-09-21 11:00:00,54.77,54.77,54.76,54.77,44634.0,48.6288,48.6288,48.6199,48.6288,44634.0
2021-09-21 11:30:00,54.77,54.77,54.76,54.76,39027.0,48.6288,48.6288,48.6199,48.6199,39027.0
2021-09-21 12:00:00,54.77,54.77,54.76,54.77,40533.0,48.6288,48.6288,48.6199,48.6288,40533.0
2021-09-21 12:30:00,54.77,54.77,54.76,54.77,61297.0,48.6288,48.6288,48.6199,48.6288,61297.0
2021-09-21 13:00:00,54.77,54.77,54.76,54.77,50105.0,48.6288,48.6288,48.6199,48.6288,50105.0
2021-09-21 13:30:00,54.77,54.77,54.76,54.76,61427.0,48.6288,48.6288,48.6199,48.6199,61427.0
2021-09-21 14:00:00,54.76,54.77,54.76,54.77,101913.0,48.6199,48.6288,48.6199,48.6288,101913.0
2021-09-21 14:30:00,54.76,54.77,54.76,54.77,57456.0,48.6199,48.6288,48.6199,48.6288,57456.0
2021-09-21 15:00:00,54.77,54.77,54.76,54.77,82189.0,48.6288,48.6288,48.6199,48.6288,82189.0
2021-09-21 15:30:00,54.76,54.77,54.75,54.75,116373.0,48.6199,48.6288,48.611,48.611,116373.0
2021-09-22 09:30:00,54.75,54.76,54.74,54.76,110259.0,48.611,48.6199,48.6021,48.6199,110259.0
2021-09-22 10:00:00,54.76,54.77,54.75,54.75,57986.0,48.6199,48.6288,48.611,48.611,57986.0
2021-09-22 10:30:00,54.76,54.76,54.75,54.76,41957.0,48.6199,48.6199,48.611,48.6199,41957.0
2021-09-22 11:00:00,54.75,54.76,54.75,54.75,41161.0,48.611,48.6199,48.611,48.611,41161.0
2021-09-22 11:30:00,54.76,54.76,54.75,54.76,223071.0,48.6199,48.6199,48.611,48.6199,223071.0
2021-09-22 12:00:00,54.76,54.76,54.75,54.75,63255.0,48.6199,48.6199,48.611,48.611,63255.0
2021-09-22 12:30:00,54.76,54.76,54.75,54.76,33455.0,48.6199,48.6199,48.611,48.6199,33455.0
2021-09-22 13:00:00,54.75,54.76,54.75,54.76,31963.0,48.611,48.6199,48.611,48.6199,31963.0
2021-09-22 13:30:00,54.76,54.77,54.75,54.76,39076.0,48.6199,48.6288,48.611,48.6199,39076.0
2021-09-22 14:00:00,54.76,54.78,54.73,54.77,100656.0,48.6199,48.6376,48.5933,48.6288,100656.0
2021-09-22 14:30:00,54.76,54.78,54.7,54.72,267346.0,48.6199,48.6376,48.5666,48.5844,267346.0
2021-09-22 15:00:00,54.72,54.75,54.71,54.73,140718.0,48.5844,48.611,48.5755,48.5933,140718.0
2021-09-22 15:30:00,54.73,54.74,54.72,54.74,152547.0,48.5933,48.6021,48.5844,48.6021,152547.0
2021-09-23 09:30:00,54.72,54.72,54.69,54.7,118376.0,48.5844,48.5844,48.5577,48.5666,118376.0
2021-09-23 10:00:00,54.7,54.71,54.69,54.71,302989.0,48.5666,48.5755,48.5577,48.5755,302989.0
2021-09-23 10:30:00,54.7,54.71,54.7,54.7,91854.0,48.5666,48.5755,48.5666,48.5666,91854.0
2021-09-23 11:00:00,54.7,54.71,54.69,54.7,118256.0,48.5666,48.5755,48.5577,48.5666,118256.0
2021-09-23 11:30:00,54.69,54.7,54.69,54.7,86264.0,48.5577,48.5666,48.5577,48.5666,86264.0
2021-09-23 12:00:00,54.69,54.7,54.69,54.7,97839.0,48.5577,48.5666,48.5577,48.5666,97839.0
2021-09-23 12:30:00,54.7,54.7,54.69,54.7,51645.0,48.5666,48.5666,48.5577,48.5666,51645.0
2021-09-23 13:00:00,54.7,54.7,54.69,54.7,87067.0,48.5666,48.5666,48.5577,48.5666,87067.0
2021-09-23 13:30:00,54.7,54.71,54.69,54.71,123692.0,48.5666,48.5755,48.5577,48.5755,123692.0
2021-09-23 14:00:00,54.7,54.71,54.7,54.7,74660.0,48.5666,48.5755,48.5666,48.5666,74660.0
2021-09-23 14:30:00,54.71,54.71,54.68,54.68,425369.0,48.5755,48.5755,48.5489,48.5489,425369.0
2021-09-23 15:00:00,54.69,54.69,54.68,54.69,175729.0,48.5577,48.5577,48.5489,48.5577,175729.0
2021-09-23 15:30:00,54.69,54.69,54.67,54.68,348662.0,48.5577,48.5577,48.54,48.5489,348662.0
2021-09-24 09:30:00,54.66,54.67,54.65,54.65,102745.0,48.5311,48.54,48.5222,48.5222,102745.0
2021-09-24 10:00:00,54.66,54.67,54.65,54.66,150008.0,48.5311,48.54,48.5222,48.5311,150008.0
2021-09-24 10:30:00,54.66,54.66,54.65,54.65,133430.0,48.5311,48.5311,48.5222,48.5222,133430.0
2021-09-24 11:00:00,54.65,54.66,54.65,54.66,52768.0,48.5222,48.5311,48.5222,48.5311,52768.0
2021-09-24 11:30:00,54.66,54.66,54.65,54.66,50974.0,48.5311,48.5311,48.5222,48.5311,50974.0
2021-09-24 12:00:00,54.66,54.67,54.65,54.66,39346.0,48.5311,48.54,48.5222,48.5311,39346.0
2021-09-24 12:30:00,54.66,54.67,54.66,54.67,120698.0,48.5311,48.54,48.5311,48.54,120698.0
2021-09-24 13:00:00,54.67,54.67,54.66,54.66,31145.0,48.54,48.54,48.5311,48.5311,31145.0
2021-09-24 13:30:00,54.67,54.67,54.66,54.66,351668.0,48.54,48.54,48.5311,48.5311,351668.0
2021-09-24 14:00:00,54.66,54.67,54.65,54.65,38762.0,48.5311,48.54,48.5222,48.5222,38762.0
2021-09-24 14:30:00,54.66,54.66,54.65,54.66,50151.0,48.5311,48.5311,48.5222,48.5311,50151.0
2021-09-24 15:00:00,54.66,54.66,54.65,54.66,65307.0,48.5311,48.5311,48.5222,48.5311,65307.0
2021-09-24 15:30:00,54.66,54.67,54.65,54.67,346141.0,48.5311,48.54,48.5222,48.54,346141.0
2021-09-27 09:30:00,54.65,54.65,54.64,54.65,156053.0,48.5222,48.5222,48.5133,48.5222,156053.0
2021-09-27 10:00:00,54.65,54.66,54.64,54.66,46397.0,48.5222,48.5311,48.5133,48.5311,46397.0
2021-09-27 10:30:00,54.66,54.66,54.65,54.65,110955.0,48.5311,48.5311,48.5222,48.5222,110955.0
2021-09-27 11:00:00,54.65,54.66,54.65,54.66,850284.0,48.5222,48.5311,48.5222,48.5311,850284.0
2021-09-27 11:30:00,54.66,54.66,54.63,54.64,230408.0,48.5311,48.5311,48.5045,48.5133,230408.0
2021-09-27 12:00:00,54.63,54.65,54.63,54.64,146496.0,48.5045,48.5222,48.5045,48.5133,146496.0
2021-09-27 12:30:00,54.64,54.65,54.64,54.64,39132.0,48.5133,48.5222,48.5133,48.5133,39132.0
2021-09-27 13:00:00,54.65,54.65,54.64,54.64,28509.0,48.5222,48.5222,48.5133,48.5133,28509.0
2021-09-27 13:30:00,54.65,54.65,54.64,54.65,43511.0,48.5222,48.5222,48.5133,48.5222,43511.0
2021-09-27 14:00:00,54.64,54.65,54.64,54.64,89177.0,48.5133,48.5222,48.5133,48.5133,89177.0
2021-09-27 14:30:00,54.64,54.65,54.64,54.65,79233.0,48.5133,48.5222,48.5133,48.5222,79233.0
2021-09-27 15:00:00,54.65,54.65,54.64,54.65,60938.0,48.5222,48.5222,48.5133,48.5222,60938.0
2021-09-27 15:30:00,54.65,54.66,54.64,54.66,136580.0,48.5222,48.5311,48.5133,48.5311,136580.0
2021-09-28 09:30:00,54.64,54.64,54.6,54.61,205008.0,48.5133,48.5133,48.4778,48.4867,205008.0
2021-09-28 10:00:00,54.6,54.61,54.59,54.61,332397.0,48.4778,48.4867,48.469,48.4867,332397.0
2021-09-28 10:30:00,54.61,54.63,54.6,54.62,568706.0,48.4867,48.5045,48.4778,48.4956,568706.0
2021-09-28 11:00:00,54.62,54.63,54.61,54.63,51045.0,48.4956,48.5045,48.4867,48.5045,51045.0
2021-09-28 11:30:00,54.63,54.63,54.62,54.62,232797.0,48.5045,48.5045,48.4956,48.4956,232797.0
2021-09-28 12:00:00,54.63,54.63,54.62,54.62,37035.0,48.5045,48.5045,48.4956,48.4956,37035.0
2021-09-28 12:30:00,54.63,54.63,54.62,54.62,78276.0,48.5045,48.5045,48.4956,48.4956,78276.0
2021-09-28 13:00:00,54.63,54.63,54.61,54.62,36869.0,48.5045,48.5045,48.4867,48.4956,36869.0
2021-09-28 13:30:00,54.61,54.62,54.61,54.61,125570.0,48.4867,48.4956,48.4867,48.4867,125570.0
2021-09-28 14:00:00,54.61,54.62,54.61,54.62,69236.0,48.4867,48.4956,48.4867,48.4956,69236.0
2021-09-28 14:30:00,54.61,54.62,54.6,54.61,306142.0,48.4867,48.4956,48.4778,48.4867,306142.0
2021-09-28 15:00:00,54.6,54.61,54.59,54.6,118083.0,48.4778,48.4867,48.469,48.4778,118083.0
2021-09-28 15:30:00,54.6,54.62,54.59,54.62,532187.0,48.4778,48.4956,48.469,48.4956,532187.0
2021-09-29 09:30:00,54.62,54.64,54.62,54.64,120299.0,48.4956,48.5133,48.4956,48.5133,120299.0
2021-09-29 10:00:00,54.64,54.65,54.63,54.65,382718.0,48.5133,48.5222,48.5045,48.5222,382718.0
2021-09-29 10:30:00,54.65,54.65,54.63,54.64,75213.0,48.5222,48.5222,48.5045,48.5133,75213.0
2021-09-29 11:00:00,54.64,54.64,54.63,54.64,67488.0,48.5133,48.5133,48.5045,48.5133,67488.0
2021-09-29 11:30:00,54.64,54.64,54.63,54.64,106337.0,48.5133,48.5133,48.5045,48.5133,106337.0
2021-09-29 12:00:00,54.63,54.64,54.63,54.64,40811.0,48.5045,48.5133,48.5045,48.5133,40811.0
2021-09-29 12:30:00,54.63,54.64,54.63,54.64,98578.0,48.5045,48.5133,48.5045,48.5133,98578.0
2021-09-29 13:00:00,54.63,54.64,54.6,54.61,133313.0,48.5045,48.5133,48.4778,48.4867,133313.0
2021-09-29 13:30:00,54.61,54.62,54.6,54.62,139969.0,48.4867,48.4956,48.4778,48.4956,139969.0
2021-09-29 14:00:00,54.62,54.62,54.61,54.62,138126.0,48.4956,48.4956,48.4867,48.4956,138126.0
2021-09-29 14:30:00,54.62,54.62,54.61,54.62,87474.0,48.4956,48.4956,48.4867,48.4956,87474.0
2021-09-29 15:00:00,54.62,54.62,54.61,54.62,262488.0,48.4956,48.4956,48.4867,48.4956,262488.0
2021-09-29 15:30:00,54.62,54.62,54.61,54.62,412952.0,48.4956,48.4956,48.4867,48.4956,412952.0
2021-09-30 09:30:00,54.62,54.63,54.61,54.62,318353.0,48.4956,48.5045,48.4867,48.4956,318353.0
2021-09-30 10:00:00,54.61,54.62,54.61,54.61,86512.0,48.4867,48.4956,48.4867,48.4867,86512.0
2021-09-30 10:30:00,54.62,54.64,54.61,54.64,490269.0,48.4956,48.5133,48.4867,48.5133,490269.0
2021-09-30 11:00:00,54.64,54.64,54.62,54.62,405042.0,48.5133,48.5133,48.4956,48.4956,405042.0
2021-09-30 11:30:00,54.62,54.63,54.61,54.63,159652.0,48.4956,48.5045,48.4867,48.5045,159652.0
2021-09-30 12:00:00,54.63,54.63,54.62,54.63,111023.0,48.5045,48.5045,48.4956,48.5045,111023.0
2021-09-30 12:30:00,54.63,54.64,54.62,54.63,74579.0,48.5045,48.5133,48.4956,48.5045,74579.0
2021-09-30 13:00:00,54.64,54.64,54.63,54.63,53413.0,48.5133,48.5133,48.5045,48.5045,53413.0
2021-09-30 13:30:00,54.64,54.64,54.63,54.64,52039.0,48.5133,48.5133,48.5045,48.5133,52039.0
2021-09-30 14:00:00,54.64,54.64,54.63,54.64,99577.0,48.5133,48.5133,48.5045,48.5133,99577.0
2021-09-30 14:30:00,54.64,54.64,54.63,54.64,94654.0,48.5133,48.5133,48.5045,48.5133,94654.0
2021-09-30 15:00:00,54.64,54.64,54.63,54.64,131719.0,48.5133,48.5133,48.5045,48.5133,131719.0
2021-09-30 15:30:00,54.63,54.64,54.62,54.64,180758.0,48.5045,48.5133,48.4956,48.5133,180758.0
2021-10-01 09:30:00,54.61,54.63,54.6,54.63,362350.0,48.548,48.5658,48.5391,48.5658,362350.0
2021-10-01 10:00:00,54.62,54.64,54.61,54.63,371423.0,48.5569,48.5747,48.548,48.5658,371423.0
2021-10-01 10:30:00,54.62,54.63,54.62,54.63,73282.0,48.5569,48.5658,48.5569,48.5658,73282.0
2021-10-01 11:00:00,54.63,54.63,54.62,54.63,152001.0,48.5658,48.5658,48.5569,48.5658,152001.0
2021-10-01 11:30:00,54.63,54.64,54.62,54.64,119178.0,48.5658,48.5747,48.5569,48.5747,119178.0
2021-10-01 12:00:00,54.64,54.64,54.63,54.64,98497.0,48.5747,48.5747,48.5658,48.5747,98497.0
2021-10-01 12:30:00,54.64,54.64,54.63,54.64,161300.0,48.5747,48.5747,48.5658,48.5747,161300.0
2021-10-01 13:00:00,54.63,54.64,54.63,54.64,60209.0,48.5658,48.5747,48.5658,48.5747,60209.0
2021-10-01 13:30:00,54.64,54.65,54.63,54.65,67927.0,48.5747,48.5836,48.5658,48.5836,67927.0
2021-10-01 14:00:00,54.65,54.65,54.64,54.65,80507.0,48.5836,48.5836,48.5747,48.5836,80507.0
2021-10-01 14:30:00,54.65,54.66,54.64,54.66,107891.0,48.5836,48.5924,48.5747,48.5924,107891.0
2021-10-01 15:00:00,54.66,54.66,54.65,54.66,159855.0,48.5924,48.5924,48.5836,48.5924,159855.0
2021-10-01 15:30:00,54.66,54.66,54.65,54.65,197754.0,48.5924,48.5924,48.5836,48.5836,197754.0
2021-10-04 09:30:00,54.61,54.62,54.6,54.61,158734.0,48.548,48.5569,48.5391,48.548,158734.0
2021-10-04 10:00:00,54.61,54.61,54.6,54.61,90880.0,48.548,48.548,48.5391,48.548,90880.0
2021-10-04 10:30:00,54.6,54.62,54.6,54.61,234468.0,48.5391,48.5569,48.5391,48.548,234468.0
2021-10-04 11:00:00,54.6,54.61,54.6,54.61,65519.0,48.5391,48.548,48.5391,48.548,65519.0
2021-10-04 11:30:00,54.61,54.61,54.6,54.6,68732.0,48.548,48.548,48.5391,48.5391,68732.0
2021-10-04 12:00:00,54.61,54.61,54.6,54.61,74667.0,48.548,48.548,48.5391,48.548,74667.0
2021-10-04 12:30:00,54.61,54.62,54.6,54.61,93994.0,48.548,48.5569,48.5391,48.548,93994.0
2021-10-04 13:00:00,54.62,54.62,54.61,54.62,76176.0,48.5569,48.5569,48.548,48.5569,76176.0
2021-10-04 13:30:00,54.62,54.62,54.61,54.62,53805.0,48.5569,48.5569,48.548,48.5569,53805.0
2021-10-04 14:00:00,54.62,54.62,54.61,54.61,61152.0,48.5569,48.5569,48.548,48.548,61152.0
2021-10-04 14:30:00,54.62,54.62,54.61,54.62,38136.0,48.5569,48.5569,48.548,48.5569,38136.0
2021-10-04 15:00:00,54.61,54.62,54.61,54.62,175758.0,48.548,48.5569,48.548,48.5569,175758.0
2021-10-04 15:30:00,54.62,54.63,54.61,54.63,268413.0,48.5569,48.5658,48.548,48.5658,268413.0
2021-10-05 09:30:00,54.6,54.6,54.58,54.59,73587.0,48.5391,48.5391,48.5213,48.5302,73587.0
2021-10-05 10:00:00,54.58,54.59,54.57,54.58,43204.0,48.5213,48.5302,48.5124,48.5213,43204.0
2021-10-05 10:30:00,54.59,54.59,54.57,54.58,102590.0,48.5302,48.5302,48.5124,48.5213,102590.0
2021-10-05 11:00:00,54.58,54.58,54.57,54.57,124128.0,48.5213,48.5213,48.5124,48.5124,124128.0
2021-10-05 11:30:00,54.58,54.58,54.57,54.58,125947.0,48.5213,48.5213,48.5124,48.5213,125947.0
2021-10-05 12:00:00,54.58,54.58,54.57,54.58,81376.0,48.5213,48.5213,48.5124,48.5213,81376.0
2021-10-05 12:30:00,54.58,54.58,54.57,54.57,93865.0,48.5213,48.5213,48.5124,48.5124,93865.0
2021-10-05 13:00:00,54.58,54.58,54.57,54.58,76730.0,48.5213,48.5213,48.5124,48.5213,76730.0
2021-10-05 13:30:00,54.58,54.58,54.57,54.57,92652.0,48.5213,48.5213,48.5124,48.5124,92652.0
2021-10-05 14:00:00,54.57,54.58,54.57,54.58,101741.0,48.5124,48.5213,48.5124,48.5213,101741.0
2021-10-05 14:30:00,54.58,54.58,54.56,54.57,98324.0,48.5213,48.5213,48.5035,48.5124,98324.0
2021-10-05 15:00:00,54.57,54.58,54.56,54.58,210596.0,48.5124,48.5213,48.5035,48.5213,210596.0
2021-10-05 15:30:00,54.58,54.58,54.57,54.58,293975.0,48.5213,48.5213,48.5124,48.5213,293975.0
2021-10-06 09:30:00,54.54,54.56,54.53,54.56,318284.0,48.4858,48.5035,48.4769,48.5035,318284.0
2021-10-06 10:00:00,54.55,54.56,54.54,54.55,44276.0,48.4947,48.5035,48.4858,48.4947,44276.0
2021-10-06 10:30:00,54.55,54.56,54.54,54.55,111214.0,48.4947,48.5035,48.4858,48.4947,111214.0
2021-10-06 11:00:00,54.55,54.55,54.54,54.55,83363.0,48.4947,48.4947,48.4858,48.4947,83363.0
2021-10-06 11:30:00,54.55,54.55,54.54,54.55,58805.0,48.4947,48.4947,48.4858,48.4947,58805.0
2021-10-06 12:00:00,54.54,54.55,54.54,54.55,68984.0,48.4858,48.4947,48.4858,48.4947,68984.0
2021-10-06 12:30:00,54.55,54.55,54.54,54.54,123540.0,48.4947,48.4947,48.4858,48.4858,123540.0
2021-10-06 13:00:00,54.54,54.55,54.53,54.53,53524.0,48.4858,48.4947,48.4769,48.4769,53524.0
2021-10-06 13:30:00,54.53,54.54,54.53,54.53,29388.0,48.4769,48.4858,48.4769,48.4769,29388.0
2021-10-06 14:00:00,54.54,54.55,54.53,54.55,88284.0,48.4858,48.4947,48.4769,48.4947,88284.0
2021-10-06 14:30:00,54.55,54.55,54.54,54.55,138125.0,48.4947,48.4947,48.4858,48.4947,138125.0
2021-10-06 15:00:00,54.55,54.55,54.54,54.55,129741.0,48.4947,48.4947,48.4858,48.4947,129741.0
2021-10-06 15:30:00,54.54,54.56,54.54,54.56,268539.0,48.4858,48.5035,48.4858,48.5035,268539.0
2021-10-07 09:30:00,54.55,54.56,54.54,54.55,132650.0,48.4947,48.5035,48.4858,48.4947,132650.0
2021-10-07 10:00:00,54.55,54.55,54.54,54.54,103751.0,48.4947,48.4947,48.4858,48.4858,103751.0
2021-10-07 10:30:00,54.54,54.55,54.54,54.55,116317.0,48.4858,48.4947,48.4858,48.4947,116317.0
2021-10-07 11:00:00,54.54,54.55,54.54,54.54,378932.0,48.4858,48.4947,48.4858,48.4858,378932.0
2021-10-07 11:30:00,54.54,54.55,54.54,54.54,46297.0,48.4858,48.4947,48.4858,48.4858,46297.0
2021-10-07 12:00:00,54.54,54.54,54.53,54.53,59138.0,48.4858,48.4858,48.4769,48.4769,59138.0
2021-10-07 12:30:00,54.53,54.54,54.52,54.53,103455.0,48.4769,48.4858,48.468,48.4769,103455.0
2021-10-07 13:00:00,54.53,54.53,54.52,54.53,34626.0,48.4769,48.4769,48.468,48.4769,34626.0
2021-10-07 13:30:00,54.53,54.53,54.52,54.52,49776.0,48.4769,48.4769,48.468,48.468,49776.0
2021-10-07 14:00:00,54.53,54.53,54.52,54.53,260209.0,48.4769,48.4769,48.468,48.4769,260209.0
2021-10-07 14:30:00,54.52,54.53,54.52,54.53,140336.0,48.468,48.4769,48.468,48.4769,140336.0
2021-10-07 15:00:00,54.53,54.53,54.52,54.53,178874.0,48.4769,48.4769,48.468,48.4769,178874.0
2021-10-07 15:30:00,54.53,54.53,54.52,54.53,254653.0,48.4769,48.4769,48.468,48.4769,254653.0
2021-10-08 09:30:00,54.52,54.53,54.49,54.49,89412.0,48.468,48.4769,48.4413,48.4413,89412.0
2021-10-08 10:00:00,54.5,54.5,54.49,54.49,63257.0,48.4502,48.4502,48.4413,48.4413,63257.0
2021-10-08 10:30:00,54.5,54.5,54.48,54.49,65707.0,48.4502,48.4502,48.4324,48.4413,65707.0
2021-10-08 11:00:00,54.49,54.49,54.47,54.47,74420.0,48.4413,48.4413,48.4235,48.4235,74420.0
2021-10-08 11:30:00,54.48,54.48,54.47,54.48,42376.0,48.4324,48.4324,48.4235,48.4324,42376.0
2021-10-08 12:00:00,54.48,54.48,54.47,54.47,62746.0,48.4324,48.4324,48.4235,48.4235,62746.0
2021-10-08 12:30:00,54.47,54.48,54.47,54.47,41611.0,48.4235,48.4324,48.4235,48.4235,41611.0
2021-10-08 13:00:00,54.48,54.48,54.47,54.48,53949.0,48.4324,48.4324,48.4235,48.4324,53949.0
2021-10-08 13:30:00,54.47,54.48,54.47,54.48,70717.0,48.4235,48.4324,48.4235,48.4324,70717.0
2021-10-08 14:00:00,54.48,54.48,54.47,54.48,92269.0,48.4324,48.4324,48.4235,48.4324,92269.0
2021-10-08 14:30:00,54.47,54.48,54.47,54.47,100622.0,48.4235,48.4324,48.4235,48.4235,100622.0
2021-10-08 15:00:00,54.48,54.48,54.47,54.48,95951.0,48.4324,48.4324,48.4235,48.4324,95951.0
2021-10-08 15:30:00,54.47,54.48,54.47,54.47,89377.0,48.4235,48.4324,48.4235,48.4235,89377.0
2021-10-11 09:30:00,54.44,54.45,54.43,54.44,60169.0,48.3969,48.4058,48.388,48.3969,60169.0
2021-10-11 10:00:00,54.45,54.45,54.44,54.45,68308.0,48.4058,48.4058,48.3969,48.4058,68308.0
2021-10-11 10:30:00,54.45,54.45,54.43,54.43,51666.0,48.4058,48.4058,48.388,48.388,51666.0
2021-10-11 11:00:00,54.43,54.44,54.43,54.44,35746.0,48.388,48.3969,48.388,48.3969,35746.0
2021-10-11 11:30:00,54.44,54.44,54.43,54.44,66672.0,48.3969,48.3969,48.388,48.3969,66672.0
2021-10-11 12:00:00,54.43,54.44,54.43,54.44,34176.0,48.388,48.3969,48.388,48.3969,34176.0
2021-10-11 12:30:00,54.44,54.44,54.43,54.44,27406.0,48.3969,48.3969,48.388,48.3969,27406.0
2021-10-11 13:00:00,54.44,54.44,54.43,54.44,24764.0,48.3969,48.3969,48.388,48.3969,24764.0
2021-10-11 13:30:00,54.43,54.44,54.43,54.44,26207.0,48.388,48.3969,48.388,48.3969,26207.0
2021-10-11 14:00:00,54.44,54.44,54.43,54.44,17570.0,48.3969,48.3969,48.388,48.3969,17570.0
2021-10-11 14:30:00,54.44,54.44,54.43,54.44,31038.0,48.3969,48.3969,48.388,48.3969,31038.0
2021-10-11 15:00:00,54.43,54.44,54.43,54.43,41710.0,48.388,48.3969,48.388,48.388,41710.0
2021-10-11 15:30:00,54.43,54.44,54.41,54.41,100723.0,48.388,48.3969,48.3702,48.3702,100723.0
2021-10-12 09:30:00,54.42,54.45,54.41,54.43,947189.0,48.3791,48.4058,48.3702,48.388,947189.0
2021-10-12 10:00:00,54.43,54.45,54.43,54.45,63102.0,48.388,48.4058,48.388,48.4058,63102.0
2021-10-12 10:30:00,54.44,54.45,54.43,54.44,34858.0,48.3969,48.4058,48.388,48.3969,34858.0
2021-10-12 11:00:00,54.43,54.44,54.42,54.42,40534.0,48.388,48.3969,48.3791,48.3791,40534.0
2021-10-12 11:30:00,54.43,54.43,54.41,54.41,45383.0,48.388,48.388,48.3702,48.3702,45383.0
2021-10-12 12:00:00,54.41,54.42,54.41,54.42,39964.0,48.3702,48.3791,48.3702,48.3791,39964.0
2021-10-12 12:30:00,54.42,54.42,54.41,54.41,110787.0,48.3791,48.3791,48.3702,48.3702,110787.0
2021-10-12 13:00:00,54.41,54.42,54.4,54.4,297066.0,48.3702,48.3791,48.3613,48.3613,297066.0
2021-10-12 13:30:00,54.41,54.41,54.4,54.41,43002.0,48.3702,48.3702,48.3613,48.3702,43002.0
2021-10-12 14:00:00,54.4,54.43,54.4,54.43,153839.0,48.3613,48.388,48.3613,48.388,153839.0
2021-10-12 14:30:00,54.42,54.44,54.42,54.44,109523.0,48.3791,48.3969,48.3791,48.3969,109523.0
2021-10-12 15:00:00,54.44,54.44,54.43,54.44,208623.0,48.3969,48.3969,48.388,48.3969,208623.0
2021-10-12 15:30:00,54.44,54.45,54.43,54.45,141170.0,48.3969,48.4058,48.388,48.4058,141170.0
2021-10-13 09:30:00,54.42,54.45,54.4,54.45,116405.0,48.3791,48.4058,48.3613,48.4058,116405.0
2021-10-13 10:00:00,54.44,54.45,54.43,54.44,111523.0,48.3969,48.4058,48.388,48.3969,111523.0
2021-10-13 10:30:00,54.44,54.45,54.43,54.45,152647.0,48.3969,48.4058,48.388,48.4058,152647.0
2021-10-13 11:00:00,54.45,54.45,54.44,54.45,97029.0,48.4058,48.4058,48.3969,48.4058,97029.0
2021-10-13 11:30:00,54.45,54.45,54.42,54.43,107486.0,48.4058,48.4058,48.3791,48.388,107486.0
2021-10-13 12:00:00,54.43,54.43,54.42,54.43,111307.0,48.388,48.388,48.3791,48.388,111307.0
2021-10-13 12:30:00,54.43,54.43,54.42,54.43,40466.0,48.388,48.388,48.3791,48.388,40466.0
2021-10-13 13:00:00,54.43,54.44,54.42,54.43,96960.0,48.388,48.3969,48.3791,48.388,96960.0
2021-10-13 13:30:00,54.44,54.44,54.43,54.44,56292.0,48.3969,48.3969,48.388,48.3969,56292.0
2021-10-13 14:00:00,54.44,54.44,54.42,54.43,99146.0,48.3969,48.3969,48.3791,48.388,99146.0
2021-10-13 14:30:00,54.43,54.43,54.42,54.42,112633.0,48.388,48.388,48.3791,48.3791,112633.0
2021-10-13 15:00:00,54.42,54.43,54.42,54.43,136080.0,48.3791,48.388,48.3791,48.388,136080.0
2021-10-13 15:30:00,54.42,54.44,54.42,54.43,233023.0,48.3791,48.3969,48.3791,48.388,233023.0
2021-10-14 09:30:00,54.47,54.48,54.46,54.47,698223.0,48.4235,48.4324,48.4146,48.4235,698223.0
2021-10-14 10:00:00,54.47,54.47,54.46,54.47,24959.0,48.4235,48.4235,48.4146,48.4235,24959.0
2021-10-14 10:30:00,54.47,54.47,54.46,54.47,64162.0,48.4235,48.4235,48.4146,48.4235,64162.0
2021-10-14 11:00:00,54.47,54.49,54.46,54.48,265395.0,48.4235,48.4413,48.4146,48.4324,265395.0
2021-10-14 11:30:00,54.48,54.49,54.48,54.48,531288.0,48.4324,48.4413,48.4324,48.4324,531288.0
2021-10-14 12:00:00,54.48,54.49,54.48,54.48,57405.0,48.4324,48.4413,48.4324,48.4324,57405.0
2021-10-14 12:30:00,54.48,54.49,54.48,54.48,208466.0,48.4324,48.4413,48.4324,48.4324,208466.0
2021-10-14 13:00:00,54.49,54.49,54.47,54.48,264339.0,48.4413,48.4413,48.4235,48.4324,264339.0
2021-10-14 13:30:00,54.48,54.48,54.47,54.48,93961.0,48.4324,48.4324,48.4235,48.4324,93961.0
2021-10-14 14:00:00,54.47,54.48,54.47,54.48,171935.0,48.4235,48.4324,48.4235,48.4324,171935.0
2021-10-14 14:30:00,54.48,54.48,54.47,54.48,246269.0,48.4324,48.4324,48.4235,48.4324,246269.0
2021-10-14 15:00:00,54.48,54.48,54.47,54.48,94418.0,48.4324,48.4324,48.4235,48.4324,94418.0
2021-10-14 15:30:00,54.47,54.49,54.47,54.48,272724.0,48.4235,48.4413,48.4235,48.4324,272724.0
2021-10-15 09:30:00,54.45,54.45,54.41,54.42,188844.0,48.4058,48.4058,48.3702,48.3791,188844.0
2021-10-15 10:00:00,54.43,54.45,54.43,54.44,158615.0,48.388,48.4058,48.388,48.3969,158615.0
2021-10-15 10:30:00,54.45,54.45,54.44,54.45,39395.0,48.4058,48.4058,48.3969,48.4058,39395.0
2021-10-15 11:00:00,54.45,54.45,54.44,54.45,77580.0,48.4058,48.4058,48.3969,48.4058,77580.0
2021-10-15 11:30:00,54.45,54.45,54.42,54.43,110292.0,48.4058,48.4058,48.3791,48.388,110292.0
2021-10-15 12:00:00,54.43,54.43,54.42,54.43,42253.0,48.388,48.388,48.3791,48.388,42253.0
2021-10-15 12:30:00,54.43,54.43,54.42,54.42,82579.0,48.388,48.388,48.3791,48.3791,82579.0
2021-10-15 13:00:00,54.43,54.43,54.42,54.43,68387.0,48.388,48.388,48.3791,48.388,68387.0
2021-10-15 13:30:00,54.43,54.43,54.42,54.42,427058.0,48.388,48.388,48.3791,48.3791,427058.0
2021-10-15 14:00:00,54.42,54.43,54.42,54.43,56988.0,48.3791,48.388,48.3791,48.388,56988.0
2021-10-15 14:30:00,54.43,54.43,54.41,54.41,80124.0,48.388,48.388,48.3702,48.3702,80124.0
2021-10-15 15:00:00,54.41,54.42,54.41,54.42,170124.0,48.3702,48.3791,48.3702,48.3791,170124.0
2021-10-15 15:30:00,54.41,54.41,54.4,54.4,112488.0,48.3702,48.3702,48.3613,48.3613,112488.0
2021-10-18 09:30:00,54.33,54.34,54.31,54.33,449286.0,48.2991,48.308,48.2813,48.2991,449286.0
2021-10-18 10:00:00,54.34,54.35,54.33,54.35,61834.0,48.308,48.3169,48.2991,48.3169,61834.0
2021-10-18 10:30:00,54.35,54.36,54.34,54.35,102401.0,48.3169,48.3257,48.308,48.3169,102401.0
2021-10-18 11:00:00,54.34,54.35,54.32,54.33,223979.0,48.308,48.3169,48.2902,48.2991,223979.0
2021-10-18 11:30:00,54.33,54.33,54.32,54.33,108608.0,48.2991,48.2991,48.2902,48.2991,108608.0
2021-10-18 12:00:00,54.33,54.33,54.32,54.32,112784.0,48.2991,48.2991,48.2902,48.2902,112784.0
2021-10-18 12:30:00,54.32,54.33,54.31,54.32,45027.0,48.2902,48.2991,48.2813,48.2902,45027.0
2021-10-18 13:00:00,54.32,54.32,54.31,54.32,76811.0,48.2902,48.2902,48.2813,48.2902,76811.0
2021-10-18 13:30:00,54.31,54.34,54.31,54.34,100493.0,48.2813,48.308,48.2813,48.308,100493.0
2021-10-18 14:00:00,54.34,54.34,54.33,54.34,48117.0,48.308,48.308,48.2991,48.308,48117.0
2021-10-18 14:30:00,54.33,54.34,54.33,54.33,64358.0,48.2991,48.308,48.2991,48.2991,64358.0
2021-10-18 15:00:00,54.33,54.34,54.33,54.34,74497.0,48.2991,48.308,48.2991,48.308,74497.0
2021-10-18 15:30:00,54.34,54.34,54.33,54.34,254321.0,48.308,48.308,48.2991,48.308,254321.0
2021-10-19 09:30:00,54.34,54.35,54.33,54.34,231361.0,48.308,48.3169,48.2991,48.308,231361.0
2021-10-19 10:00:00,54.33,54.35,54.33,54.35,55130.0,48.2991,48.3169,48.2991,48.3169,55130.0
2021-10-19 10:30:00,54.36,54.36,54.34,54.35,61349.0,48.3257,48.3257,48.308,48.3169,61349.0
2021-10-19 11:00:00,54.35,54.36,54.34,54.36,100609.0,48.3169,48.3257,48.308,48.3257,100609.0
2021-10-19 11:30:00,54.36,54.36,54.35,54.36,337683.0,48.3257,48.3257,48.3169,48.3257,337683.0
2021-10-19 12:00:00,54.35,54.36,54.35,54.36,53174.0,48.3169,48.3257,48.3169,48.3257,53174.0
2021-10-19 12:30:00,54.36,54.36,54.35,54.36,64168.0,48.3257,48.3257,48.3169,48.3257,64168.0
2021-10-19 13:00:00,54.35,54.36,54.35,54.36,39716.0,48.3169,48.3257,48.3169,48.3257,39716.0
2021-10-19 13:30:00,54.36,54.36,54.35,54.36,65233.0,48.3257,48.3257,48.3169,48.3257,65233.0
2021-10-19 14:00:00,54.36,54.36,54.35,54.35,69348.0,48.3257,48.3257,48.3169,48.3169,69348.0
2021-10-19 14:30:00,54.35,54.36,54.35,54.35,63406.0,48.3169,48.3257,48.3169,48.3169,63406.0
2021-10-19 15:00:00,54.36,54.36,54.34,54.35,113176.0,48.3257,48.3257,48.308,48.3169,113176.0
2021-10-19 15:30:00,54.35,54.35,54.33,54.33,147501.0,48.3169,48.3169,48.2991,48.2991,147501.0
2021-10-20 09:30:00,54.35,54.36,54.34,54.35,151174.0,48.3169,48.3257,48.308,48.3169,151174.0
2021-10-20 10:00:00,54.35,54.36,54.34,54.36,82556.0,48.3169,48.3257,48.308,48.3257,82556.0
2021-10-20 10:30:00,54.36,54.36,54.35,54.35,56685.0,48.3257,48.3257,48.3169,48.3169,56685.0
2021-10-20 11:00:00,54.35,54.36,54.34,54.35,96765.0,48.3169,48.3257,48.308,48.3169,96765.0
2021-10-20 11:30:00,54.36,54.36,54.35,54.36,53680.0,48.3257,48.3257,48.3169,48.3257,53680.0
2021-10-20 12:00:00,54.36,54.36,54.35,54.36,27793.0,48.3257,48.3257,48.3169,48.3257,27793.0
2021-10-20 12:30:00,54.36,54.36,54.35,54.36,77380.0,48.3257,48.3257,48.3169,48.3257,77380.0
2021-10-20 13:00:00,54.36,54.37,54.35,54.36,148224.0,48.3257,48.3346,48.3169,48.3257,148224.0
2021-10-20 13:30:00,54.37,54.37,54.36,54.36,58044.0,48.3346,48.3346,48.3257,48.3257,58044.0
2021-10-20 14:00:00,54.36,54.37,54.36,54.37,94688.0,48.3257,48.3346,48.3257,48.3346,94688.0
2021-10-20 14:30:00,54.37,54.37,54.36,54.37,170608.0,48.3346,48.3346,48.3257,48.3346,170608.0
2021-10-20 15:00:00,54.36,54.37,54.36,54.37,175195.0,48.3257,48.3346,48.3257,48.3346,175195.0
2021-10-20 15:30:00,54.37,54.37,54.35,54.36,131161.0,48.3346,48.3346,48.3169,48.3257,131161.0
2021-10-21 09:30:00,54.28,54.28,54.27,54.27,793663.0,48.2546,48.2546,48.2457,48.2457,793663.0
2021-10-21 10:00:00,54.27,54.28,54.26,54.27,669350.0,48.2457,48.2546,48.2368,48.2457,669350.0
2021-10-21 10:30:00,54.27,54.28,54.26,54.27,628051.0,48.2457,48.2546,48.2368,48.2457,628051.0
2021-10-21 11:00:00,54.27,54.27,54.26,54.27,697349.0,48.2457,48.2457,48.2368,48.2457,697349.0
2021-10-21 11:30:00,54.27,54.27,54.26,54.26,302977.0,48.2457,48.2457,48.2368,48.2368,302977.0
2021-10-21 12:00:00,54.26,54.27,54.26,54.27,124962.0,48.2368,48.2457,48.2368,48.2457,124962.0
2021-10-21 12:30:00,54.26,54.27,54.26,54.27,1387695.0,48.2368,48.2457,48.2368,48.2457,1387695.0
2021-10-21 13:00:00,54.26,54.27,54.26,54.27,404501.0,48.2368,48.2457,48.2368,48.2457,404501.0
2021-10-21 13:30:00,54.27,54.27,54.26,54.26,2819581.0,48.2457,48.2457,48.2368,48.2368,2819581.0
2021-10-21 14:00:00,54.26,54.27,54.25,54.27,1199823.0,48.2368,48.2457,48.228,48.2457,1199823.0
2021-10-21 14:30:00,54.27,54.27,54.25,54.26,11302806.0,48.2457,48.2457,48.228,48.2368,11302806.0
2021-10-21 15:00:00,54.26,54.26,54.25,54.26,1086923.0,48.2368,48.2368,48.228,48.2368,1086923.0
2021-10-21 15:30:00,54.26,54.26,54.25,54.26,587646.0,48.2368,48.2368,48.228,48.2368,587646.0
2021-10-22 09:30:00,54.24,54.26,54.24,54.26,158334.0,48.2191,48.2368,48.2191,48.2368,158334.0
2021-10-22 10:00:00,54.25,54.26,54.23,54.26,156884.0,48.228,48.2368,48.2102,48.2368,156884.0
2021-10-22 10:30:00,54.26,54.27,54.24,54.26,168806.0,48.2368,48.2457,48.2191,48.2368,168806.0
2021-10-22 11:00:00,54.25,54.27,54.2,54.22,2049037.0,48.228,48.2457,48.1835,48.2013,2049037.0
2021-10-22 11:30:00,54.22,54.25,54.21,54.25,386815.0,48.2013,48.228,48.1924,48.228,386815.0
2021-10-22 12:00:00,54.25,54.25,54.24,54.25,94142.0,48.228,48.228,48.2191,48.228,94142.0
2021-10-22 12:30:00,54.25,54.27,54.24,54.27,1207818.0,48.228,48.2457,48.2191,48.2457,1207818.0
2021-10-22 13:00:00,54.27,54.27,54.24,54.24,197187.0,48.2457,48.2457,48.2191,48.2191,197187.0
2021-10-22 13:30:00,54.24,54.25,54.24,54.24,253918.0,48.2191,48.228,48.2191,48.2191,253918.0
2021-10-22 14:00:00,54.24,54.25,54.24,54.24,189790.0,48.2191,48.228,48.2191,48.2191,189790.0
2021-10-22 14:30:00,54.24,54.25,54.24,54.24,592891.0,48.2191,48.228,48.2191,48.2191,592891.0
2021-10-22 15:00:00,54.25,54.25,54.24,54.25,367540.0,48.228,48.228,48.2191,48.228,367540.0
2021-10-22 15:30:00,54.25,54.26,54.24,54.25,633854.0,48.228,48.2368,48.2191,48.228,633854.0
2021-10-25 09:30:00,54.28,54.31,54.28,54.3,401386.0,48.2546,48.2813,48.2546,48.2724,401386.0
2021-10-25 10:00:00,54.3,54.31,54.3,54.3,191424.0,48.2724,48.2813,48.2724,48.2724,191424.0
2021-10-25 10:30:00,54.3,54.31,54.3,54.3,192908.0,48.2724,48.2813,48.2724,48.2724,192908.0
2021-10-25 11:00:00,54.3,54.31,54.3,54.3,210627.0,48.2724,48.2813,48.2724,48.2724,210627.0
2021-10-25 11:30:00,54.3,54.31,54.3,54.3,150702.0,48.2724,48.2813,48.2724,48.2724,150702.0
2021-10-25 12:00:00,54.31,54.31,54.3,54.3,237366.0,48.2813,48.2813,48.2724,48.2724,237366.0
2021-10-25 12:30:00,54.31,54.31,54.3,54.3,213208.0,48.2813,48.2813,48.2724,48.2724,213208.0
2021-10-25 13:00:00,54.3,54.31,54.3,54.3,62050.0,48.2724,48.2813,48.2724,48.2724,62050.0
2021-10-25 13:30:00,54.3,54.31,54.3,54.3,149684.0,48.2724,48.2813,48.2724,48.2724,149684.0
2021-10-25 14:00:00,54.3,54.31,54.3,54.31,318230.0,48.2724,48.2813,48.2724,48.2813,318230.0
2021-10-25 14:30:00,54.3,54.31,54.3,54.3,412442.0,48.2724,48.2813,48.2724,48.2724,412442.0
2021-10-25 15:00:00,54.3,54.31,54.3,54.3,143219.0,48.2724,48.2813,48.2724,48.2724,143219.0
2021-10-25 15:30:00,54.3,54.31,54.3,54.3,215399.0,48.2724,48.2813,48.2724,48.2724,215399.0
2021-10-26 09:30:00,54.3,54.3,54.28,54.29,140763.0,48.2724,48.2724,48.2546,48.2635,140763.0
2021-10-26 10:00:00,54.29,54.29,54.28,54.29,124681.0,48.2635,48.2635,48.2546,48.2635,124681.0
2021-10-26 10:30:00,54.29,54.29,54.28,54.29,328167.0,48.2635,48.2635,48.2546,48.2635,328167.0
2021-10-26 11:00:00,54.29,54.29,54.28,54.29,260216.0,48.2635,48.2635,48.2546,48.2635,260216.0
2021-10-26 11:30:00,54.28,54.29,54.28,54.29,83150.0,48.2546,48.2635,48.2546,48.2635,83150.0
2021-10-26 12:00:00,54.29,54.29,54.28,54.29,122574.0,48.2635,48.2635,48.2546,48.2635,122574.0
2021-10-26 12:30:00,54.29,54.29,54.28,54.29,151217.0,48.2635,48.2635,48.2546,48.2635,151217.0
2021-10-26 13:00:00,54.29,54.3,54.28,54.3,99094.0,48.2635,48.2724,48.2546,48.2724,99094.0
2021-10-26 13:30:00,54.3,54.3,54.29,54.29,214376.0,48.2724,48.2724,48.2635,48.2635,214376.0
2021-10-26 14:00:00,54.29,54.3,54.29,54.3,173650.0,48.2635,48.2724,48.2635,48.2724,173650.0
2021-10-26 14:30:00,54.3,54.31,54.29,54.3,313247.0,48.2724,48.2813,48.2635,48.2724,313247.0
2021-10-26 15:00:00,54.3,54.31,54.3,54.3,245315.0,48.2724,48.2813,48.2724,48.2724,245315.0
2021-10-26 15:30:00,54.3,54.31,54.3,54.31,163372.0,48.2724,48.2813,48.2724,48.2813,163372.0
2021-10-27 09:30:00,54.33,54.34,54.32,54.33,96904.0,48.2991,48.308,48.2902,48.2991,96904.0
2021-10-27 10:00:00,54.34,54.34,54.25,54.29,256569.0,48.308,48.308,48.228,48.2635,256569.0
2021-10-27 10:30:00,54.29,54.3,54.27,54.27,388809.0,48.2635,48.2724,48.2457,48.2457,388809.0
2021-10-27 11:00:00,54.28,54.29,54.27,54.29,144395.0,48.2546,48.2635,48.2457,48.2635,144395.0
2021-10-27 11:30:00,54.29,54.29,54.28,54.29,82154.0,48.2635,48.2635,48.2546,48.2635,82154.0
2021-10-27 12:00:00,54.29,54.3,54.28,54.3,135675.0,48.2635,48.2724,48.2546,48.2724,135675.0
2021-10-27 12:30:00,54.29,54.31,54.29,54.3,221810.0,48.2635,48.2813,48.2635,48.2724,221810.0
2021-10-27 13:00:00,54.3,54.33,54.29,54.32,130998.0,48.2724,48.2991,48.2635,48.2902,130998.0
2021-10-27 13:30:00,54.32,54.33,54.31,54.32,201249.0,48.2902,48.2991,48.2813,48.2902,201249.0
2021-10-27 14:00:00,54.32,54.33,54.31,54.33,99498.0,48.2902,48.2991,48.2813,48.2991,99498.0
2021-10-27 14:30:00,54.33,54.33,54.32,54.32,273854.0,48.2991,48.2991,48.2902,48.2902,273854.0
2021-10-27 15:00:00,54.33,54.33,54.31,54.31,380182.0,48.2991,48.2991,48.2813,48.2813,380182.0
2021-10-27 15:30:00,54.32,54.32,54.3,54.32,301659.0,48.2902,48.2902,48.2724,48.2902,301659.0
2021-10-28 09:30:00,54.28,54.3,54.27,54.29,222592.0,48.2546,48.2724,48.2457,48.2635,222592.0
2021-10-28 10:00:00,54.3,54.3,54.28,54.3,164813.0,48.2724,48.2724,48.2546,48.2724,164813.0
2021-10-28 10:30:00,54.3,54.32,54.29,54.32,127892.0,48.2724,48.2902,48.2635,48.2902,127892.0
2021-10-28 11:00:00,54.31,54.34,54.31,54.33,73272.0,48.2813,48.308,48.2813,48.2991,73272.0
2021-10-28 11:30:00,54.33,54.33,54.32,54.33,336554.0,48.2991,48.2991,48.2902,48.2991,336554.0
2021-10-28 12:00:00,54.32,54.33,54.3,54.3,83875.0,48.2902,48.2991,48.2724,48.2724,83875.0
2021-10-28 12:30:00,54.31,54.31,54.29,54.3,56144.0,48.2813,48.2813,48.2635,48.2724,56144.0
2021-10-28 13:00:00,54.29,54.3,54.27,54.29,327096.0,48.2635,48.2724,48.2457,48.2635,327096.0
2021-10-28 13:30:00,54.29,54.29,54.28,54.29,181344.0,48.2635,48.2635,48.2546,48.2635,181344.0
2021-10-28 14:00:00,54.29,54.29,54.28,54.29,51289.0,48.2635,48.2635,48.2546,48.2635,51289.0
2021-10-28 14:30:00,54.29,54.29,54.28,54.29,244824.0,48.2635,48.2635,48.2546,48.2635,244824.0
2021-10-28 15:00:00,54.28,54.29,54.28,54.29,147649.0,48.2546,48.2635,48.2546,48.2635,147649.0
2021-10-28 15:30:00,54.29,54.3,54.28,54.3,512427.0,48.2635,48.2724,48.2546,48.2724,512427.0
2021-10-29 09:30:00,54.24,54.24,54.21,54.23,273042.0,48.2191,48.2191,48.1924,48.2102,273042.0
2021-10-29 10:00:00,54.23,54.25,54.23,54.25,67639.0,48.2102,48.228,48.2102,48.228,67639.0
2021-10-29 10:30:00,54.24,54.27,54.24,54.26,188048.0,48.2191,48.2457,48.2191,48.2368,188048.0
2021-10-29 11:00:00,54.27,54.27,54.25,54.26,118971.0,48.2457,48.2457,48.228,48.2368,118971.0
2021-10-29 11:30:00,54.26,54.28,54.26,54.28,112877.0,48.2368,48.2546,48.2368,48.2546,112877.0
2021-10-29 12:00:00,54.28,54.29,54.27,54.29,100180.0,48.2546,48.2635,48.2457,48.2635,100180.0
2021-10-29 12:30:00,54.29,54.3,54.28,54.29,47655.0,48.2635,48.2724,48.2546,48.2635,47655.0
2021-10-29 13:00:00,54.29,54.3,54.29,54.3,303095.0,48.2635,48.2724,48.2635,48.2724,303095.0
2021-10-29 13:30:00,54.3,54.3,54.29,54.3,132591.0,48.2724,48.2724,48.2635,48.2724,132591.0
2021-10-29 14:00:00,54.3,54.3,54.29,54.3,129724.0,48.2724,48.2724,48.2635,48.2724,129724.0
2021-10-29 14:30:00,54.3,54.3,54.29,54.29,106233.0,48.2724,48.2724,48.2635,48.2635,106233.0
2021-10-29 15:00:00,54.3,54.31,54.29,54.31,170509.0,48.2724,48.2813,48.2635,48.2813,170509.0
2021-10-29 15:30:00,54.31,54.32,54.28,54.29,636777.0,48.2813,48.2902,48.2546,48.2635,636777.0
2021-11-01 09:30:00,54.17,54.19,54.17,54.18,84155.0,48.2164,48.2342,48.2164,48.2253,84155.0
2021-11-01 10:00:00,54.18,54.19,54.17,54.18,180720.0,48.2253,48.2342,48.2164,48.2253,180720.0
2021-11-01 10:30:00,54.19,54.19,54.18,54.18,70809.0,48.2342,48.2342,48.2253,48.2253,70809.0
2021-11-01 11:00:00,54.18,54.19,54.17,54.19,76445.0,48.2253,48.2342,48.2164,48.2342,76445.0
2021-11-01 11:30:00,54.19,54.2,54.18,54.19,31108.0,48.2342,48.2431,48.2253,48.2342,31108.0
2021-11-01 12:00:00,54.2,54.2,54.19,54.2,94801.0,48.2431,48.2431,48.2342,48.2431,94801.0
2021-11-01 12:30:00,54.2,54.2,54.18,54.18,48385.0,48.2431,48.2431,48.2253,48.2253,48385.0
2021-11-01 13:00:00,54.18,54.19,54.18,54.19,33812.0,48.2253,48.2342,48.2253,48.2342,33812.0
2021-11-01 13:30:00,54.18,54.2,54.18,54.19,40720.0,48.2253,48.2431,48.2253,48.2342,40720.0
2021-11-01 14:00:00,54.2,54.23,54.19,54.22,103539.0,48.2431,48.2698,48.2342,48.2609,103539.0
2021-11-01 14:30:00,54.23,54.23,54.2,54.2,108321.0,48.2698,48.2698,48.2431,48.2431,108321.0
2021-11-01 15:00:00,54.2,54.2,54.19,54.2,152571.0,48.2431,48.2431,48.2342,48.2431,152571.0
2021-11-01 15:30:00,54.2,54.22,54.19,54.21,164372.0,48.2431,48.2609,48.2342,48.252,164372.0
2021-11-02 09:30:00,54.24,54.26,54.24,54.26,109094.0,48.2787,48.2965,48.2787,48.2965,109094.0
2021-11-02 10:00:00,54.25,54.26,54.25,54.25,38437.0,48.2876,48.2965,48.2876,48.2876,38437.0
2021-11-02 10:30:00,54.26,54.27,54.25,54.27,64803.0,48.2965,48.3054,48.2876,48.3054,64803.0
2021-11-02 11:00:00,54.27,54.29,54.26,54.29,46247.0,48.3054,48.3232,48.2965,48.3232,46247.0
2021-11-02 11:30:00,54.28,54.29,54.27,54.27,611354.0,48.3143,48.3232,48.3054,48.3054,611354.0
2021-11-02 12:00:00,54.28,54.28,54.26,54.27,90799.0,48.3143,48.3143,48.2965,48.3054,90799.0
2021-11-02 12:30:00,54.27,54.28,54.26,54.27,170027.0,48.3054,48.3143,48.2965,48.3054,170027.0
2021-11-02 13:00:00,54.28,54.28,54.27,54.28,710722.0,48.3143,48.3143,48.3054,48.3143,710722.0
2021-11-02 13:30:00,54.28,54.28,54.27,54.28,106374.0,48.3143,48.3143,48.3054,48.3143,106374.0
2021-11-02 14:00:00,54.28,54.29,54.27,54.29,219291.0,48.3143,48.3232,48.3054,48.3232,219291.0
2021-11-02 14:30:00,54.29,54.29,54.28,54.29,61654.0,48.3232,48.3232,48.3143,48.3232,61654.0
2021-11-02 15:00:00,54.29,54.29,54.28,54.29,147005.0,48.3232,48.3232,48.3143,48.3232,147005.0
2021-11-02 15:30:00,54.28,54.29,54.27,54.29,714832.0,48.3143,48.3232,48.3054,48.3232,714832.0
2021-11-03 09:30:00,54.28,54.29,54.25,54.26,304827.0,48.3143,48.3232,48.2876,48.2965,304827.0
2021-11-03 10:00:00,54.25,54.25,54.21,54.23,270391.0,48.2876,48.2876,48.252,48.2698,270391.0
2021-11-03 10:30:00,54.23,54.24,54.22,54.23,95326.0,48.2698,48.2787,48.2609,48.2698,95326.0
2021-11-03 11:00:00,54.23,54.24,54.22,54.23,79631.0,48.2698,48.2787,48.2609,48.2698,79631.0
2021-11-03 11:30:00,54.22,54.23,54.22,54.23,121833.0,48.2609,48.2698,48.2609,48.2698,121833.0
2021-11-03 12:00:00,54.22,54.23,54.22,54.23,59331.0,48.2609,48.2698,48.2609,48.2698,59331.0
2021-11-03 12:30:00,54.22,54.23,54.22,54.23,102672.0,48.2609,48.2698,48.2609,48.2698,102672.0
2021-11-03 13:00:00,54.23,54.23,54.22,54.22,203066.0,48.2698,48.2698,48.2609,48.2609,203066.0
2021-11-03 13:30:00,54.22,54.24,54.22,54.23,205675.0,48.2609,48.2787,48.2609,48.2698,205675.0
2021-11-03 14:00:00,54.23,54.27,54.21,54.22,279426.0,48.2698,48.3054,48.252,48.2609,279426.0
2021-11-03 14:30:00,54.22,54.26,54.19,54.23,411619.0,48.2609,48.2965,48.2342,48.2698,411619.0
2021-11-03 15:00:00,54.23,54.25,54.22,54.25,106094.0,48.2698,48.2876,48.2609,48.2876,106094.0
2021-11-03 15:30:00,54.25,54.29,54.24,54.29,370463.0,48.2876,48.3232,48.2787,48.3232,370463.0
2021-11-04 09:30:00,54.34,54.35,54.32,54.34,937612.0,48.3677,48.3766,48.3499,48.3677,937612.0
2021-11-04 10:00:00,54.34,54.36,54.34,54.36,234470.0,48.3677,48.3855,48.3677,48.3855,234470.0
2021-11-04 10:30:00,54.36,54.38,54.35,54.38,294114.0,48.3855,48.4033,48.3766,48.4033,294114.0
2021-11-04 11:00:00,54.38,54.38,54.36,54.37,240101.0,48.4033,48.4033,48.3855,48.3944,240101.0
2021-11-04 11:30:00,54.37,54.37,54.36,54.37,162493.0,48.3944,48.3944,48.3855,48.3944,162493.0
2021-11-04 12:00:00,54.36,54.37,54.34,54.34,115651.0,48.3855,48.3944,48.3677,48.3677,115651.0
2021-11-04 12:30:00,54.35,54.36,54.34,54.35,96907.0,48.3766,48.3855,48.3677,48.3766,96907.0
2021-11-04 13:00:00,54.35,54.37,54.35,54.36,153472.0,48.3766,48.3944,48.3766,48.3855,153472.0
2021-11-04 13:30:00,54.36,54.37,54.36,54.36,178105.0,48.3855,48.3944,48.3855,48.3855,178105.0
2021-11-04 14:00:00,54.36,54.37,54.36,54.36,106339.0,48.3855,48.3944,48.3855,48.3855,106339.0
2021-11-04 14:30:00,54.37,54.37,54.36,54.36,78311.0,48.3944,48.3944,48.3855,48.3855,78311.0
2021-11-04 15:00:00,54.36,54.37,54.36,54.36,157967.0,48.3855,48.3944,48.3855,48.3855,157967.0
2021-11-04 15:30:00,54.37,54.37,54.35,54.35,657557.0,48.3944,48.3944,48.3766,48.3766,657557.0
2021-11-05 09:30:00,54.36,54.38,54.34,54.37,404003.0,48.3855,48.4033,48.3677,48.3944,404003.0
2021-11-05 10:00:00,54.38,54.38,54.35,54.38,158381.0,48.4033,48.4033,48.3766,48.4033,158381.0
2021-11-05 10:30:00,54.37,54.41,54.37,54.41,264572.0,48.3944,48.43,48.3944,48.43,264572.0
2021-11-05 11:00:00,54.41,54.42,54.39,54.4,99972.0,48.43,48.4389,48.4122,48.4211,99972.0
2021-11-05 11:30:00,54.4,54.43,54.4,54.42,416663.0,48.4211,48.4478,48.4211,48.4389,416663.0
2021-11-05 12:00:00,54.42,54.44,54.41,54.43,1204157.0,48.4389,48.4567,48.43,48.4478,1204157.0
2021-11-05 12:30:00,54.43,54.44,54.43,54.43,47548.0,48.4478,48.4567,48.4478,48.4478,47548.0
2021-11-05 13:00:00,54.43,54.44,54.42,54.42,105560.0,48.4478,48.4567,48.4389,48.4389,105560.0
2021-11-05 13:30:00,54.42,54.43,54.41,54.42,637202.0,48.4389,48.4478,48.43,48.4389,637202.0
2021-11-05 14:00:00,54.42,54.43,54.41,54.42,193480.0,48.4389,48.4478,48.43,48.4389,193480.0
2021-11-05 14:30:00,54.43,54.44,54.42,54.44,158615.0,48.4478,48.4567,48.4389,48.4567,158615.0
2021-11-05 15:00:00,54.44,54.45,54.43,54.45,397582.0,48.4567,48.4656,48.4478,48.4656,397582.0
2021-11-05 15:30:00,54.45,54.45,54.43,54.43,321285.0,48.4656,48.4656,48.4478,48.4478,321285.0
2021-11-08 09:30:00,54.41,54.41,54.38,54.39,239254.0,48.43,48.43,48.4033,48.4122,239254.0
2021-11-08 10:00:00,54.39,54.39,54.38,54.38,116932.0,48.4122,48.4122,48.4033,48.4033,116932.0
2021-11-08 10:30:00,54.39,54.39,54.36,54.36,223215.0,48.4122,48.4122,48.3855,48.3855,223215.0
2021-11-08 11:00:00,54.37,54.37,54.36,54.37,51891.0,48.3944,48.3944,48.3855,48.3944,51891.0
2021-11-08 11:30:00,54.37,54.37,54.36,54.37,63016.0,48.3944,48.3944,48.3855,48.3944,63016.0
2021-11-08 12:00:00,54.37,54.37,54.36,54.37,246586.0,48.3944,48.3944,48.3855,48.3944,246586.0
2021-11-08 12:30:00,54.37,54.37,54.35,54.36,122969.0,48.3944,48.3944,48.3766,48.3855,122969.0
2021-11-08 13:00:00,54.35,54.36,54.34,54.35,76560.0,48.3766,48.3855,48.3677,48.3766,76560.0
2021-11-08 13:30:00,54.35,54.36,54.34,54.36,69614.0,48.3766,48.3855,48.3677,48.3855,69614.0
2021-11-08 14:00:00,54.36,54.36,54.35,54.36,80280.0,48.3855,48.3855,48.3766,48.3855,80280.0
2021-11-08 14:30:00,54.35,54.36,54.35,54.36,55525.0,48.3766,48.3855,48.3766,48.3855,55525.0
2021-11-08 15:00:00,54.36,54.36,54.34,54.35,101631.0,48.3855,48.3855,48.3677,48.3766,101631.0
2021-11-08 15:30:00,54.35,54.35,54.34,54.34,197003.0,48.3766,48.3766,48.3677,48.3677,197003.0
2021-11-09 09:30:00,54.39,54.4,54.38,54.39,284374.0,48.4122,48.4211,48.4033,48.4122,284374.0
2021-11-09 10:00:00,54.39,54.4,54.37,54.38,383356.0,48.4122,48.4211,48.3944,48.4033,383356.0
2021-11-09 10:30:00,54.38,54.38,54.37,54.38,116722.0,48.4033,48.4033,48.3944,48.4033,116722.0
2021-11-09 11:00:00,54.38,54.39,54.37,54.38,97153.0,48.4033,48.4122,48.3944,48.4033,97153.0
2021-11-09 11:30:00,54.38,54.39,54.37,54.38,378848.0,48.4033,48.4122,48.3944,48.4033,378848.0
2021-11-09 12:00:00,54.39,54.39,54.38,54.39,35633.0,48.4122,48.4122,48.4033,48.4122,35633.0
2021-11-09 12:30:00,54.39,54.4,54.38,54.39,56642.0,48.4122,48.4211,48.4033,48.4122,56642.0
2021-11-09 13:00:00,54.4,54.4,54.38,54.39,116326.0,48.4211,48.4211,48.4033,48.4122,116326.0
2021-11-09 13:30:00,54.39,54.39,54.38,54.39,160333.0,48.4122,48.4122,48.4033,48.4122,160333.0
2021-11-09 14:00:00,54.39,54.39,54.38,54.39,69911.0,48.4122,48.4122,48.4033,48.4122,69911.0
2021-11-09 14:30:00,54.39,54.39,54.38,54.39,28675.0,48.4122,48.4122,48.4033,48.4122,28675.0
2021-11-09 15:00:00,54.39,54.39,54.38,54.39,120837.0,48.4122,48.4122,48.4033,48.4122,120837.0
2021-11-09 15:30:00,54.39,54.39,54.37,54.38,245346.0,48.4122,48.4122,48.3944,48.4033,245346.0
2021-11-10 09:30:00,54.29,54.29,54.24,54.24,469648.0,48.3232,48.3232,48.2787,48.2787,469648.0
2021-11-10 10:00:00,54.25,54.25,54.23,54.23,149405.0,48.2876,48.2876,48.2698,48.2698,149405.0
2021-11-10 10:30:00,54.23,54.25,54.22,54.23,470791.0,48.2698,48.2876,48.2609,48.2698,470791.0
2021-11-10 11:00:00,54.23,54.24,54.22,54.23,155213.0,48.2698,48.2787,48.2609,48.2698,155213.0
2021-11-10 11:30:00,54.23,54.24,54.22,54.23,191420.0,48.2698,48.2787,48.2609,48.2698,191420.0
2021-11-10 12:00:00,54.23,54.24,54.22,54.22,94126.0,48.2698,48.2787,48.2609,48.2609,94126.0
2021-11-10 12:30:00,54.22,54.23,54.22,54.23,71988.0,48.2609,48.2698,48.2609,48.2698,71988.0
2021-11-10 13:00:00,54.23,54.24,54.2,54.22,363764.0,48.2698,48.2787,48.2431,48.2609,363764.0
2021-11-10 13:30:00,54.22,54.24,54.21,54.23,1009974.0,48.2609,48.2787,48.252,48.2698,1009974.0
2021-11-10 14:00:00,54.24,54.24,54.21,54.22,199374.0,48.2787,48.2787,48.252,48.2609,199374.0
2021-11-10 14:30:00,54.22,54.23,54.2,54.2,51433.0,48.2609,48.2698,48.2431,48.2431,51433.0
2021-11-10 15:00:00,54.2,54.21,54.19,54.2,94842.0,48.2431,48.252,48.2342,48.2431,94842.0
2021-11-10 15:30:00,54.2,54.2,54.18,54.19,391314.0,48.2431,48.2431,48.2253,48.2342,391314.0
2021-11-11 09:30:00,54.18,54.18,54.15,54.16,100667.0,48.2253,48.2253,48.1986,48.2075,100667.0
2021-11-11 10:00:00,54.16,54.17,54.15,54.16,120502.0,48.2075,48.2164,48.1986,48.2075,120502.0
2021-11-11 10:30:00,54.17,54.17,54.15,54.15,101287.0,48.2164,48.2164,48.1986,48.1986,101287.0
2021-11-11 11:00:00,54.16,54.16,54.15,54.16,61276.0,48.2075,48.2075,48.1986,48.2075,61276.0
2021-11-11 11:30:00,54.15,54.16,54.14,54.15,139629.0,48.1986,48.2075,48.1897,48.1986,139629.0
2021-11-11 12:00:00,54.15,54.15,54.14,54.15,150177.0,48.1986,48.1986,48.1897,48.1986,150177.0
2021-11-11 12:30:00,54.15,54.15,54.14,54.15,49086.0,48.1986,48.1986,48.1897,48.1986,49086.0
2021-11-11 13:00:00,54.15,54.15,54.12,54.13,177758.0,48.1986,48.1986,48.1719,48.1808,177758.0
2021-11-11 13:30:00,54.13,54.14,54.11,54.12,107941.0,48.1808,48.1897,48.163,48.1719,107941.0
2021-11-11 14:00:00,54.12,54.13,54.11,54.13,406898.0,48.1719,48.1808,48.163,48.1808,406898.0
2021-11-11 14:30:00,54.13,54.13,54.11,54.12,169843.0,48.1808,48.1808,48.163,48.1719,169843.0
2021-11-11 15:00:00,54.12,54.12,54.11,54.12,90136.0,48.1719,48.1719,48.163,48.1719,90136.0
2021-11-11 15:30:00,54.12,54.12,54.11,54.12,147957.0,48.1719,48.1719,48.163,48.1719,147957.0
2021-11-12 09:30:00,54.16,54.18,54.15,54.15,483850.0,48.2075,48.2253,48.1986,48.1986,483850.0
2021-11-12 10:00:00,54.15,54.17,54.14,54.17,123744.0,48.1986,48.2164,48.1897,48.2164,123744.0
2021-11-12 10:30:00,54.16,54.17,54.16,54.16,160782.0,48.2075,48.2164,48.2075,48.2075,160782.0
2021-11-12 11:00:00,54.17,54.17,54.16,54.16,62910.0,48.2164,48.2164,48.2075,48.2075,62910.0
2021-11-12 11:30:00,54.16,54.17,54.15,54.16,194687.0,48.2075,48.2164,48.1986,48.2075,194687.0
2021-11-12 12:00:00,54.16,54.17,54.15,54.16,143852.0,48.2075,48.2164,48.1986,48.2075,143852.0
2021-11-12 12:30:00,54.16,54.16,54.15,54.16,123806.0,48.2075,48.2075,48.1986,48.2075,123806.0
2021-11-12 13:00:00,54.16,54.16,54.15,54.15,65955.0,48.2075,48.2075,48.1986,48.1986,65955.0
2021-11-12 13:30:00,54.16,54.16,54.15,54.16,132467.0,48.2075,48.2075,48.1986,48.2075,132467.0
2021-11-12 14:00:00,54.16,54.16,54.15,54.16,103116.0,48.2075,48.2075,48.1986,48.2075,103116.0
2021-11-12 14:30:00,54.16,54.16,54.14,54.15,130779.0,48.2075,48.2075,48.1897,48.1986,130779.0
2021-11-12 15:00:00,54.15,54.16,54.14,54.16,238964.0,48.1986,48.2075,48.1897,48.2075,238964.0
2021-11-12 15:30:00,54.16,54.17,54.15,54.16,222476.0,48.2075,48.2164,48.1986,48.2075,222476.0
2021-11-15 09:30:00,54.17,54.17,54.14,54.14,238902.0,48.2164,48.2164,48.1897,48.1897,238902.0
2021-11-15 10:00:00,54.14,54.15,54.12,54.15,232403.0,48.1897,48.1986,48.1719,48.1986,232403.0
2021-11-15 10:30:00,54.14,54.15,54.13,54.15,50293.0,48.1897,48.1986,48.1808,48.1986,50293.0
2021-11-15 11:00:00,54.15,54.15,54.13,54.13,50319.0,48.1986,48.1986,48.1808,48.1808,50319.0
2021-11-15 11:30:00,54.14,54.14,54.12,54.13,102857.0,48.1897,48.1897,48.1719,48.1808,102857.0
2021-11-15 12:00:00,54.13,54.14,54.12,54.13,28551.0,48.1808,48.1897,48.1719,48.1808,28551.0
2021-11-15 12:30:00,54.14,54.14,54.12,54.12,243896.0,48.1897,48.1897,48.1719,48.1719,243896.0
2021-11-15 13:00:00,54.13,54.13,54.12,54.13,175573.0,48.1808,48.1808,48.1719,48.1808,175573.0
2021-11-15 13:30:00,54.13,54.14,54.12,54.14,186574.0,48.1808,48.1897,48.1719,48.1897,186574.0
2021-11-15 14:00:00,54.13,54.14,54.13,54.14,309118.0,48.1808,48.1897,48.1808,48.1897,309118.0
2021-11-15 14:30:00,54.14,54.14,54.12,54.13,76491.0,48.1897,48.1897,48.1719,48.1808,76491.0
2021-11-15 15:00:00,54.12,54.13,54.12,54.12,185070.0,48.1719,48.1808,48.1719,48.1719,185070.0
2021-11-15 15:30:00,54.12,54.12,54.09,54.1,366115.0,48.1719,48.1719,48.1452,48.1541,366115.0
2021-11-16 09:30:00,54.05,54.08,54.05,54.08,119291.0,48.1096,48.1363,48.1096,48.1363,119291.0
2021-11-16 10:00:00,54.07,54.11,54.07,54.11,103171.0,48.1274,48.163,48.1274,48.163,103171.0
2021-11-16 10:30:00,54.11,54.11,54.1,54.11,55876.0,48.163,48.163,48.1541,48.163,55876.0
2021-11-16 11:00:00,54.11,54.12,54.1,54.11,278741.0,48.163,48.1719,48.1541,48.163,278741.0
2021-11-16 11:30:00,54.11,54.11,54.09,54.1,166097.0,48.163,48.163,48.1452,48.1541,166097.0
2021-11-16 12:00:00,54.1,54.1,54.09,54.1,38083.0,48.1541,48.1541,48.1452,48.1541,38083.0
2021-11-16 12:30:00,54.1,54.1,54.08,54.08,561274.0,48.1541,48.1541,48.1363,48.1363,561274.0
2021-11-16 13:00:00,54.09,54.09,54.08,54.08,85644.0,48.1452,48.1452,48.1363,48.1363,85644.0
2021-11-16 13:30:00,54.09,54.09,54.08,54.09,139540.0,48.1452,48.1452,48.1363,48.1452,139540.0
2021-11-16 14:00:00,54.09,54.1,54.08,54.1,517526.0,48.1452,48.1541,48.1363,48.1541,517526.0
2021-11-16 14:30:00,54.1,54.1,54.09,54.1,781885.0,48.1541,48.1541,48.1452,48.1541,781885.0
2021-11-16 15:00:00,54.1,54.11,54.09,54.1,793961.0,48.1541,48.163,48.1452,48.1541,793961.0
2021-11-16 15:30:00,54.1,54.11,54.09,54.1,1388546.0,48.1541,48.163,48.1452,48.1541,1388546.0
2021-11-17 09:30:00,54.08,54.1,54.07,54.09,65191.0,48.1363,48.1541,48.1274,48.1452,65191.0
2021-11-17 10:00:00,54.1,54.12,54.09,54.11,551177.0,48.1541,48.1719,48.1452,48.163,551177.0
2021-11-17 10:30:00,54.12,54.12,54.11,54.12,84759.0,48.1719,48.1719,48.163,48.1719,84759.0
2021-11-17 11:00:00,54.12,54.13,54.11,54.13,328813.0,48.1719,48.1808,48.163,48.1808,328813.0
2021-11-17 11:30:00,54.12,54.14,54.12,54.14,212074.0,48.1719,48.1897,48.1719,48.1897,212074.0
2021-11-17 12:00:00,54.14,54.14,54.13,54.14,109351.0,48.1897,48.1897,48.1808,48.1897,109351.0
2021-11-17 12:30:00,54.14,54.14,54.13,54.13,181998.0,48.1897,48.1897,48.1808,48.1808,181998.0
2021-11-17 13:00:00,54.13,54.14,54.12,54.14,356420.0,48.1808,48.1897,48.1719,48.1897,356420.0
2021-11-17 13:30:00,54.14,54.15,54.13,54.14,346927.0,48.1897,48.1986,48.1808,48.1897,346927.0
2021-11-17 14:00:00,54.15,54.15,54.13,54.13,471379.0,48.1986,48.1986,48.1808,48.1808,471379.0
2021-11-17 14:30:00,54.14,54.14,54.13,54.14,75157.0,48.1897,48.1897,48.1808,48.1897,75157.0
2021-11-17 15:00:00,54.13,54.14,54.12,54.13,76306.0,48.1808,48.1897,48.1719,48.1808,76306.0
2021-11-17 15:30:00,54.13,54.14,54.12,54.14,197853.0,48.1808,48.1897,48.1719,48.1897,197853.0
2021-11-18 09:30:00,54.12,54.14,54.1,54.14,72778.0,48.1719,48.1897,48.1541,48.1897,72778.0
2021-11-18 10:00:00,54.13,54.15,54.13,54.15,60955.0,48.1808,48.1986,48.1808,48.1986,60955.0
2021-11-18 10:30:00,54.15,54.15,54.14,54.15,94901.0,48.1986,48.1986,48.1897,48.1986,94901.0
2021-11-18 11:00:00,54.14,54.15,54.14,54.15,71665.0,48.1897,48.1986,48.1897,48.1986,71665.0
2021-11-18 11:30:00,54.15,54.16,54.14,54.15,63590.0,48.1986,48.2075,48.1897,48.1986,63590.0
2021-11-18 12:00:00,54.15,54.16,54.15,54.16,54514.0,48.1986,48.2075,48.1986,48.2075,54514.0
2021-11-18 12:30:00,54.16,54.16,54.15,54.16,100915.0,48.2075,48.2075,48.1986,48.2075,100915.0
2021-11-18 13:00:00,54.15,54.16,54.15,54.16,49915.0,48.1986,48.2075,48.1986,48.2075,49915.0
2021-11-18 13:30:00,54.16,54.16,54.15,54.15,104495.0,48.2075,48.2075,48.1986,48.1986,104495.0
2021-11-18 14:00:00,54.15,54.16,54.15,54.16,103895.0,48.1986,48.2075,48.1986,48.2075,103895.0
2021-11-18 14:30:00,54.16,54.16,54.15,54.15,110856.0,48.2075,48.2075,48.1986,48.1986,110856.0
2021-11-18 15:00:00,54.16,54.16,54.13,54.13,110123.0,48.2075,48.2075,48.1808,48.1808,110123.0
2021-11-18 15:30:00,54.14,54.15,54.13,54.15,204163.0,48.1897,48.1986,48.1808,48.1986,204163.0
2021-11-19 09:30:00,54.19,54.21,54.18,54.2,66689.0,48.2342,48.252,48.2253,48.2431,66689.0
2021-11-19 10:00:00,54.2,54.22,54.19,54.22,80027.0,48.2431,48.2609,48.2342,48.2609,80027.0
2021-11-19 10:30:00,54.21,54.22,54.17,54.19,145576.0,48.252,48.2609,48.2164,48.2342,145576.0
2021-11-19 11:00:00,54.19,54.19,54.17,54.18,120403.0,48.2342,48.2342,48.2164,48.2253,120403.0
2021-11-19 11:30:00,54.18,54.19,54.17,54.19,85657.0,48.2253,48.2342,48.2164,48.2342,85657.0
2021-11-19 12:00:00,54.19,54.19,54.18,54.19,64735.0,48.2342,48.2342,48.2253,48.2342,64735.0
2021-11-19 12:30:00,54.18,54.19,54.14,54.16,269111.0,48.2253,48.2342,48.1897,48.2075,269111.0
2021-11-19 13:00:00,54.15,54.15,54.14,54.15,222841.0,48.1986,48.1986,48.1897,48.1986,222841.0
2021-11-19 13:30:00,54.15,54.16,54.14,54.16,359806.0,48.1986,48.2075,48.1897,48.2075,359806.0
2021-11-19 14:00:00,54.15,54.16,54.14,54.15,203734.0,48.1986,48.2075,48.1897,48.1986,203734.0
2021-11-19 14:30:00,54.15,54.15,54.14,54.15,50090.0,48.1986,48.1986,48.1897,48.1986,50090.0
2021-11-19 15:00:00,54.15,54.15,54.12,54.13,250010.0,48.1986,48.1986,48.1719,48.1808,250010.0
2021-11-19 15:30:00,54.13,54.13,54.12,54.13,390265.0,48.1808,48.1808,48.1719,48.1808,390265.0
2021-11-22 09:30:00,54.05,54.08,54.04,54.06,207092.0,48.1096,48.1363,48.1007,48.1185,207092.0
2021-11-22 10:00:00,54.07,54.07,54.06,54.07,97028.0,48.1274,48.1274,48.1185,48.1274,97028.0
2021-11-22 10:30:00,54.06,54.06,54.05,54.05,58713.0,48.1185,48.1185,48.1096,48.1096,58713.0
2021-11-22 11:00:00,54.06,54.06,54.04,54.04,75211.0,48.1185,48.1185,48.1007,48.1007,75211.0
2021-11-22 11:30:00,54.05,54.05,54.03,54.04,46873.0,48.1096,48.1096,48.0918,48.1007,46873.0
2021-11-22 12:00:00,54.04,54.04,54.03,54.04,28171.0,48.1007,48.1007,48.0918,48.1007,28171.0
2021-11-22 12:30:00,54.04,54.04,54.01,54.02,133133.0,48.1007,48.1007,48.074,48.0829,133133.0
2021-11-22 13:00:00,54.02,54.02,54.01,54.01,117570.0,48.0829,48.0829,48.074,48.074,117570.0
2021-11-22 13:30:00,54.01,54.02,54.0,54.0,53533.0,48.074,48.0829,48.0651,48.0651,53533.0
2021-11-22 14:00:00,54.01,54.01,54.0,54.01,41663.0,48.074,48.074,48.0651,48.074,41663.0
2021-11-22 14:30:00,54.0,54.01,54.0,54.0,81944.0,48.0651,48.074,48.0651,48.0651,81944.0
2021-11-22 15:00:00,54.0,54.0,53.98,53.98,187371.0,48.0651,48.0651,48.0473,48.0473,187371.0
2021-11-22 15:30:00,53.98,53.99,53.97,53.98,314756.0,48.0473,48.0562,48.0384,48.0473,314756.0
2021-11-23 09:30:00,53.97,53.98,53.95,53.97,129339.0,48.0384,48.0473,48.0206,48.0384,129339.0
2021-11-23 10:00:00,53.97,53.98,53.96,53.97,147042.0,48.0384,48.0473,48.0295,48.0384,147042.0
2021-11-23 10:30:00,53.97,53.99,53.96,53.98,185621.0,48.0384,48.0562,48.0295,48.0473,185621.0
2021-11-23 11:00:00,53.98,53.98,53.97,53.97,41834.0,48.0473,48.0473,48.0384,48.0384,41834.0
2021-11-23 11:30:00,53.98,53.98,53.95,53.97,65234.0,48.0473,48.0473,48.0206,48.0384,65234.0
2021-11-23 12:00:00,53.97,53.97,53.96,53.97,166196.0,48.0384,48.0384,48.0295,48.0384,166196.0
2021-11-23 12:30:00,53.97,53.97,53.95,53.95,206961.0,48.0384,48.0384,48.0206,48.0206,206961.0
2021-11-23 13:00:00,53.96,53.97,53.95,53.96,249940.0,48.0295,48.0384,48.0206,48.0295,249940.0
2021-11-23 13:30:00,53.96,53.96,53.95,53.95,230326.0,48.0295,48.0295,48.0206,48.0206,230326.0
2021-11-23 14:00:00,53.95,53.96,53.95,53.96,135729.0,48.0206,48.0295,48.0206,48.0295,135729.0
2021-11-23 14:30:00,53.96,53.96,53.95,53.96,47720.0,48.0295,48.0295,48.0206,48.0295,47720.0
2021-11-23 15:00:00,53.95,53.96,53.95,53.96,299413.0,48.0206,48.0295,48.0206,48.0295,299413.0
2021-11-23 15:30:00,53.96,53.96,53.94,53.94,350232.0,48.0295,48.0295,48.0117,48.0117,350232.0
2021-11-24 09:30:00,53.92,53.93,53.89,53.9,210313.0,47.9939,48.0028,47.9672,47.9761,210313.0
2021-11-24 10:00:00,53.9,53.93,53.89,53.93,61143.0,47.9761,48.0028,47.9672,48.0028,61143.0
2021-11-24 10:30:00,53.93,53.93,53.9,53.92,65343.0,48.0028,48.0028,47.9761,47.9939,65343.0
2021-11-24 11:00:00,53.91,53.93,53.91,53.93,90331.0,47.985,48.0028,47.985,48.0028,90331.0
2021-11-24 11:30:00,53.93,53.94,53.92,53.94,132445.0,48.0028,48.0117,47.9939,48.0117,132445.0
2021-11-24 12:00:00,53.94,53.94,53.93,53.94,48480.0,48.0117,48.0117,48.0028,48.0117,48480.0
2021-11-24 12:30:00,53.94,53.94,53.93,53.93,163986.0,48.0117,48.0117,48.0028,48.0028,163986.0
2021-11-24 13:00:00,53.93,53.94,53.93,53.94,50551.0,48.0028,48.0117,48.0028,48.0117,50551.0
2021-11-24 13:30:00,53.93,53.94,53.91,53.92,79098.0,48.0028,48.0117,47.985,47.9939,79098.0
2021-11-24 14:00:00,53.92,53.93,53.91,53.93,197447.0,47.9939,48.0028,47.985,48.0028,197447.0
2021-11-24 14:30:00,53.93,53.94,53.92,53.93,138951.0,48.0028,48.0117,47.9939,48.0028,138951.0
2021-11-24 15:00:00,53.93,53.93,53.92,53.92,114204.0,48.0028,48.0028,47.9939,47.9939,114204.0
2021-11-24 15:30:00,53.93,53.94,53.92,53.93,78842.0,48.0028,48.0117,47.9939,48.0028,78842.0
2021-11-26 09:30:00,54.04,54.04,53.98,54.02,857424.0,48.1007,48.1007,48.0473,48.0829,857424.0
2021-11-26 10:00:00,54.03,54.04,54.02,54.03,109805.0,48.0918,48.1007,48.0829,48.0918,109805.0
2021-11-26 10:30:00,54.03,54.05,54.02,54.03,559259.0,48.0918,48.1096,48.0829,48.0918,559259.0
2021-11-26 11:00:00,54.03,54.03,54.02,54.03,111563.0,48.0918,48.0918,48.0829,48.0918,111563.0
2021-11-26 11:30:00,54.03,54.03,53.99,53.99,367078.0,48.0918,48.0918,48.0562,48.0562,367078.0
2021-11-26 12:00:00,54.0,54.01,53.98,54.01,229779.0,48.0651,48.074,48.0473,48.074,229779.0
2021-11-26 12:30:00,54.01,54.04,54.0,54.03,246708.0,48.074,48.1007,48.0651,48.0918,246708.0
2021-11-29 09:30:00,54.02,54.03,54.0,54.01,762598.0,48.0829,48.0918,48.0651,48.074,762598.0
2021-11-29 10:00:00,54.01,54.04,54.0,54.04,249257.0,48.074,48.1007,48.0651,48.1007,249257.0
2021-11-29 10:30:00,54.03,54.07,54.03,54.07,127198.0,48.0918,48.1274,48.0918,48.1274,127198.0
2021-11-29 11:00:00,54.06,54.08,54.06,54.08,56182.0,48.1185,48.1363,48.1185,48.1363,56182.0
2021-11-29 11:30:00,54.07,54.08,54.07,54.08,70672.0,48.1274,48.1363,48.1274,48.1363,70672.0
2021-11-29 12:00:00,54.08,54.09,54.07,54.08,62345.0,48.1363,48.1452,48.1274,48.1363,62345.0
2021-11-29 12:30:00,54.07,54.07,54.06,54.07,51249.0,48.1274,48.1274,48.1185,48.1274,51249.0
2021-11-29 13:00:00,54.07,54.07,54.06,54.06,76447.0,48.1274,48.1274,48.1185,48.1185,76447.0
2021-11-29 13:30:00,54.07,54.07,54.06,54.06,60354.0,48.1274,48.1274,48.1185,48.1185,60354.0
2021-11-29 14:00:00,54.06,54.07,54.06,54.07,94858.0,48.1185,48.1274,48.1185,48.1274,94858.0
2021-11-29 14:30:00,54.07,54.08,54.06,54.08,66709.0,48.1274,48.1363,48.1185,48.1363,66709.0
2021-11-29 15:00:00,54.07,54.09,54.07,54.09,101141.0,48.1274,48.1452,48.1274,48.1452,101141.0
2021-11-29 15:30:00,54.09,54.09,54.07,54.08,2999804.0,48.1452,48.1452,48.1274,48.1363,2999804.0
2021-11-30 09:30:00,54.16,54.19,54.15,54.18,112613.0,48.2075,48.2342,48.1986,48.2253,112613.0
2021-11-30 10:00:00,54.18,54.22,54.17,54.2,634845.0,48.2253,48.2609,48.2164,48.2431,634845.0
2021-11-30 10:30:00,54.2,54.2,54.02,54.07,301541.0,48.2431,48.2431,48.0829,48.1274,301541.0
2021-11-30 11:00:00,54.07,54.08,54.03,54.04,129662.0,48.1274,48.1363,48.0918,48.1007,129662.0
2021-11-30 11:30:00,54.04,54.08,54.03,54.06,490512.0,48.1007,48.1363,48.0918,48.1185,490512.0
2021-11-30 12:00:00,54.05,54.07,54.04,54.05,691447.0,48.1096,48.1274,48.1007,48.1096,691447.0
2021-11-30 12:30:00,54.04,54.07,54.04,54.07,154081.0,48.1007,48.1274,48.1007,48.1274,154081.0
2021-11-30 13:00:00,54.06,54.08,54.06,54.08,177012.0,48.1185,48.1363,48.1185,48.1363,177012.0
2021-11-30 13:30:00,54.08,54.09,54.07,54.08,63798.0,48.1363,48.1452,48.1274,48.1363,63798.0
2021-11-30 14:00:00,54.09,54.09,54.07,54.07,65590.0,48.1452,48.1452,48.1274,48.1274,65590.0
2021-11-30 14:30:00,54.08,54.08,54.07,54.08,143707.0,48.1363,48.1363,48.1274,48.1363,143707.0
2021-11-30 15:00:00,54.08,54.08,54.06,54.08,1446618.0,48.1363,48.1363,48.1185,48.1363,1446618.0
2021-11-30 15:30:00,54.08,54.1,54.05,54.05,708861.0,48.1363,48.1541,48.1096,48.1096,708861.0
2021-12-01 09:30:00,53.87,53.88,53.85,53.86,1310774.0,48.0875,48.0964,48.0696,48.0786,1310774.0
2021-12-01 10:00:00,53.85,53.87,53.83,53.85,302904.0,48.0696,48.0875,48.0518,48.0696,302904.0
2021-12-01 10:30:00,53.85,53.86,53.83,53.83,906682.0,48.0696,48.0786,48.0518,48.0518,906682.0
2021-12-01 11:00:00,53.83,53.85,53.82,53.84,512432.0,48.0518,48.0696,48.0428,48.0607,512432.0
2021-12-01 11:30:00,53.84,53.87,53.84,53.86,635063.0,48.0607,48.0875,48.0607,48.0786,635063.0
2021-12-01 12:00:00,53.87,53.87,53.86,53.87,85634.0,48.0875,48.0875,48.0786,48.0875,85634.0
2021-12-01 12:30:00,53.86,53.88,53.86,53.88,125015.0,48.0786,48.0964,48.0786,48.0964,125015.0
2021-12-01 13:00:00,53.88,53.89,53.87,53.89,112218.0,48.0964,48.1053,48.0875,48.1053,112218.0
2021-12-01 13:30:00,53.89,53.9,53.87,53.88,154968.0,48.1053,48.1143,48.0875,48.0964,154968.0
2021-12-01 14:00:00,53.88,53.89,53.86,53.87,122138.0,48.0964,48.1053,48.0786,48.0875,122138.0
2021-12-01 14:30:00,53.87,53.9,53.86,53.9,357321.0,48.0875,48.1143,48.0786,48.1143,357321.0
2021-12-01 15:00:00,53.89,53.9,53.89,53.9,142805.0,48.1053,48.1143,48.1053,48.1143,142805.0
2021-12-01 15:30:00,53.89,53.9,53.87,53.89,257794.0,48.1053,48.1143,48.0875,48.1053,257794.0
2021-12-02 09:30:00,53.85,53.86,53.84,53.84,152883.0,48.0696,48.0786,48.0607,48.0607,152883.0
2021-12-02 10:00:00,53.85,53.87,53.84,53.84,174608.0,48.0696,48.0875,48.0607,48.0607,174608.0
2021-12-02 10:30:00,53.85,53.86,53.84,53.84,151174.0,48.0696,48.0786,48.0607,48.0607,151174.0
2021-12-02 11:00:00,53.84,53.85,53.83,53.84,192386.0,48.0607,48.0696,48.0518,48.0607,192386.0
2021-12-02 11:30:00,53.84,53.84,53.83,53.84,210415.0,48.0607,48.0607,48.0518,48.0607,210415.0
2021-12-02 12:00:00,53.84,53.84,53.82,53.82,169882.0,48.0607,48.0607,48.0428,48.0428,169882.0
2021-12-02 12:30:00,53.81,53.82,53.81,53.82,71801.0,48.0339,48.0428,48.0339,48.0428,71801.0
2021-12-02 13:00:00,53.81,53.82,53.81,53.82,43415.0,48.0339,48.0428,48.0339,48.0428,43415.0
2021-12-02 13:30:00,53.82,53.82,53.81,53.81,55439.0,48.0428,48.0428,48.0339,48.0339,55439.0
2021-12-02 14:00:00,53.81,53.82,53.81,53.81,111469.0,48.0339,48.0428,48.0339,48.0339,111469.0
2021-12-02 14:30:00,53.82,53.82,53.81,53.81,103930.0,48.0428,48.0428,48.0339,48.0339,103930.0
2021-12-02 15:00:00,53.81,53.82,53.81,53.82,104130.0,48.0339,48.0428,48.0339,48.0428,104130.0
2021-12-02 15:30:00,53.82,53.83,53.81,53.83,440616.0,48.0428,48.0518,48.0339,48.0518,440616.0
2021-12-03 09:30:00,53.81,53.85,53.81,53.83,273084.0,48.0339,48.0696,48.0339,48.0518,273084.0
2021-12-03 10:00:00,53.82,53.85,53.81,53.85,108387.0,48.0428,48.0696,48.0339,48.0696,108387.0
2021-12-03 10:30:00,53.85,53.88,53.84,53.87,104462.0,48.0696,48.0964,48.0607,48.0875,104462.0
2021-12-03 11:00:00,53.87,53.91,53.86,53.91,176175.0,48.0875,48.1232,48.0786,48.1232,176175.0
2021-12-03 11:30:00,53.91,53.94,53.9,53.93,393866.0,48.1232,48.15,48.1143,48.141,393866.0
2021-12-03 12:00:00,53.93,53.94,53.9,53.91,87921.0,48.141,48.15,48.1143,48.1232,87921.0
2021-12-03 12:30:00,53.9,53.92,53.9,53.91,110174.0,48.1143,48.1321,48.1143,48.1232,110174.0
2021-12-03 13:00:00,53.91,53.94,53.91,53.94,300183.0,48.1232,48.15,48.1232,48.15,300183.0
2021-12-03 13:30:00,53.94,53.95,53.93,53.94,277499.0,48.15,48.1589,48.141,48.15,277499.0
2021-12-03 14:00:00,53.94,53.95,53.93,53.95,2762910.0,48.15,48.1589,48.141,48.1589,2762910.0
2021-12-03 14:30:00,53.95,53.95,53.94,53.95,128917.0,48.1589,48.1589,48.15,48.1589,128917.0
2021-12-03 15:00:00,53.94,53.95,53.94,53.94,69782.0,48.15,48.1589,48.15,48.15,69782.0
2021-12-03 15:30:00,53.95,53.95,53.91,53.92,263026.0,48.1589,48.1589,48.1232,48.1321,263026.0
2021-12-06 09:30:00,53.92,53.92,53.88,53.89,413767.0,48.1321,48.1321,48.0964,48.1053,413767.0
2021-12-06 10:00:00,53.89,53.9,53.88,53.9,153558.0,48.1053,48.1143,48.0964,48.1143,153558.0
2021-12-06 10:30:00,53.9,53.9,53.89,53.89,74539.0,48.1143,48.1143,48.1053,48.1053,74539.0
2021-12-06 11:00:00,53.89,53.9,53.89,53.9,55792.0,48.1053,48.1143,48.1053,48.1143,55792.0
2021-12-06 11:30:00,53.9,53.9,53.89,53.89,80057.0,48.1143,48.1143,48.1053,48.1053,80057.0
2021-12-06 12:00:00,53.9,53.9,53.87,53.88,159797.0,48.1143,48.1143,48.0875,48.0964,159797.0
2021-12-06 12:30:00,53.88,53.88,53.87,53.88,32787.0,48.0964,48.0964,48.0875,48.0964,32787.0
2021-12-06 13:00:00,53.88,53.88,53.85,53.87,93174.0,48.0964,48.0964,48.0696,48.0875,93174.0
2021-12-06 13:30:00,53.87,53.88,53.86,53.88,771172.0,48.0875,48.0964,48.0786,48.0964,771172.0
2021-12-06 14:00:00,53.88,53.88,53.87,53.87,118453.0,48.0964,48.0964,48.0875,48.0875,118453.0
2021-12-06 14:30:00,53.87,53.88,53.85,53.85,160907.0,48.0875,48.0964,48.0696,48.0696,160907.0
2021-12-06 15:00:00,53.86,53.86,53.85,53.86,283090.0,48.0786,48.0786,48.0696,48.0786,283090.0
2021-12-06 15:30:00,53.86,53.87,53.85,53.86,609831.0,48.0786,48.0875,48.0696,48.0786,609831.0
2021-12-07 09:30:00,53.82,53.85,53.8,53.84,139565.0,48.0428,48.0696,48.025,48.0607,139565.0
2021-12-07 10:00:00,53.83,53.85,53.83,53.85,128022.0,48.0518,48.0696,48.0518,48.0696,128022.0
2021-12-07 10:30:00,53.85,53.86,53.84,53.85,73990.0,48.0696,48.0786,48.0607,48.0696,73990.0
2021-12-07 11:00:00,53.85,53.85,53.84,53.85,96544.0,48.0696,48.0696,48.0607,48.0696,96544.0
2021-12-07 11:30:00,53.85,53.85,53.84,53.85,155642.0,48.0696,48.0696,48.0607,48.0696,155642.0
2021-12-07 12:00:00,53.84,53.85,53.84,53.85,286204.0,48.0607,48.0696,48.0607,48.0696,286204.0
2021-12-07 12:30:00,53.85,53.85,53.84,53.85,339703.0,48.0696,48.0696,48.0607,48.0696,339703.0
2021-12-07 13:00:00,53.84,53.85,53.84,53.85,80636.0,48.0607,48.0696,48.0607,48.0696,80636.0
2021-12-07 13:30:00,53.85,53.85,53.84,53.85,367111.0,48.0696,48.0696,48.0607,48.0696,367111.0
2021-12-07 14:00:00,53.85,53.85,53.84,53.85,588843.0,48.0696,48.0696,48.0607,48.0696,588843.0
2021-12-07 14:30:00,53.85,53.85,53.84,53.85,152566.0,48.0696,48.0696,48.0607,48.0696,152566.0
2021-12-07 15:00:00,53.85,53.86,53.84,53.86,841858.0,48.0696,48.0786,48.0607,48.0786,841858.0
2021-12-07 15:30:00,53.86,53.86,53.83,53.84,854086.0,48.0786,48.0786,48.0518,48.0607,854086.0
2021-12-08 09:30:00,53.83,53.84,53.81,53.81,877458.0,48.0518,48.0607,48.0339,48.0339,877458.0
2021-12-08 10:00:00,53.81,53.82,53.8,53.8,107500.0,48.0339,48.0428,48.025,48.025,107500.0
2021-12-08 10:30:00,53.81,53.81,53.8,53.8,267963.0,48.0339,48.0339,48.025,48.025,267963.0
2021-12-08 11:00:00,53.8,53.81,53.79,53.8,131045.0,48.025,48.0339,48.0161,48.025,131045.0
2021-12-08 11:30:00,53.8,53.8,53.79,53.8,279012.0,48.025,48.025,48.0161,48.025,279012.0
2021-12-08 12:00:00,53.8,53.82,53.79,53.82,102634.0,48.025,48.0428,48.0161,48.0428,102634.0
2021-12-08 12:30:00,53.82,53.83,53.81,53.83,218536.0,48.0428,48.0518,48.0339,48.0518,218536.0
2021-12-08 13:00:00,53.83,53.84,53.82,53.83,331957.0,48.0518,48.0607,48.0428,48.0518,331957.0
2021-12-08 13:30:00,53.83,53.84,53.83,53.84,228205.0,48.0518,48.0607,48.0518,48.0607,228205.0
2021-12-08 14:00:00,53.84,53.84,53.83,53.83,110125.0,48.0607,48.0607,48.0518,48.0518,110125.0
2021-12-08 14:30:00,53.84,53.84,53.83,53.84,96839.0,48.0607,48.0607,48.0518,48.0607,96839.0
2021-12-08 15:00:00,53.83,53.84,53.83,53.83,79586.0,48.0518,48.0607,48.0518,48.0518,79586.0
2021-12-08 15:30:00,53.83,53.84,53.82,53.82,297280.0,48.0518,48.0607,48.0428,48.0428,297280.0
2021-12-09 09:30:00,53.84,53.85,53.82,53.85,83030.0,48.0607,48.0696,48.0428,48.0696,83030.0
2021-12-09 10:00:00,53.85,53.85,53.83,53.84,195674.0,48.0696,48.0696,48.0518,48.0607,195674.0
2021-12-09 10:30:00,53.84,53.85,53.83,53.85,174269.0,48.0607,48.0696,48.0518,48.0696,174269.0
2021-12-09 11:00:00,53.85,53.86,53.84,53.84,235045.0,48.0696,48.0786,48.0607,48.0607,235045.0
2021-12-09 11:30:00,53.84,53.85,53.84,53.85,138098.0,48.0607,48.0696,48.0607,48.0696,138098.0
2021-12-09 12:00:00,53.85,53.85,53.84,53.85,100747.0,48.0696,48.0696,48.0607,48.0696,100747.0
2021-12-09 12:30:00,53.85,53.85,53.84,53.84,52158.0,48.0696,48.0696,48.0607,48.0607,52158.0
2021-12-09 13:00:00,53.85,53.85,53.82,53.83,147453.0,48.0696,48.0696,48.0428,48.0518,147453.0
2021-12-09 13:30:00,53.83,53.85,53.83,53.85,37662.0,48.0518,48.0696,48.0518,48.0696,37662.0
2021-12-09 14:00:00,53.84,53.85,53.84,53.85,181019.0,48.0607,48.0696,48.0607,48.0696,181019.0
2021-12-09 14:30:00,53.84,53.85,53.84,53.85,85781.0,48.0607,48.0696,48.0607,48.0696,85781.0
2021-12-09 15:00:00,53.84,53.85,53.83,53.83,111837.0,48.0607,48.0696,48.0518,48.0518,111837.0
2021-12-09 15:30:00,53.83,53.84,53.82,53.83,158988.0,48.0518,48.0607,48.0428,48.0518,158988.0
2021-12-10 09:30:00,53.84,53.87,53.83,53.86,87619.0,48.0607,48.0875,48.0518,48.0786,87619.0
2021-12-10 10:00:00,53.87,53.88,53.86,53.88,176848.0,48.0875,48.0964,48.0786,48.0964,176848.0
2021-12-10 10:30:00,53.88,53.89,53.87,53.89,139770.0,48.0964,48.1053,48.0875,48.1053,139770.0
2021-12-10 11:00:00,53.88,53.89,53.88,53.89,174386.0,48.0964,48.1053,48.0964,48.1053,174386.0
2021-12-10 11:30:00,53.89,53.89,53.87,53.88,200338.0,48.1053,48.1053,48.0875,48.0964,200338.0
2021-12-10 12:00:00,53.88,53.88,53.87,53.88,66910.0,48.0964,48.0964,48.0875,48.0964,66910.0
2021-12-10 12:30:00,53.88,53.88,53.87,53.88,215179.0,48.0964,48.0964,48.0875,48.0964,215179.0
2021-12-10 13:00:00,53.88,53.88,53.87,53.88,85145.0,48.0964,48.0964,48.0875,48.0964,85145.0
2021-12-10 13:30:00,53.87,53.88,53.86,53.87,245852.0,48.0875,48.0964,48.0786,48.0875,245852.0
2021-12-10 14:00:00,53.87,53.87,53.86,53.87,45951.0,48.0875,48.0875,48.0786,48.0875,45951.0
2021-12-10 14:30:00,53.87,53.87,53.85,53.86,542235.0,48.0875,48.0875,48.0696,48.0786,542235.0
2021-12-10 15:00:00,53.85,53.86,53.85,53.85,159070.0,48.0696,48.0786,48.0696,48.0696,159070.0
2021-12-10 15:30:00,53.86,53.86,53.85,53.85,283350.0,48.0786,48.0786,48.0696,48.0696,283350.0
2021-12-13 09:30:00,53.87,53.87,53.85,53.87,192925.0,48.0875,48.0875,48.0696,48.0875,192925.0
2021-12-13 10:00:00,53.87,53.88,53.86,53.88,110914.0,48.0875,48.0964,48.0786,48.0964,110914.0
2021-12-13 10:30:00,53.88,53.88,53.87,53.88,373029.0,48.0964,48.0964,48.0875,48.0964,373029.0
2021-12-13 11:00:00,53.88,53.89,53.87,53.89,112400.0,48.0964,48.1053,48.0875,48.1053,112400.0
2021-12-13 11:30:00,53.89,53.91,53.88,53.91,321105.0,48.1053,48.1232,48.0964,48.1232,321105.0
2021-12-13 12:00:00,53.91,53.91,53.89,53.9,253894.0,48.1232,48.1232,48.1053,48.1143,253894.0
2021-12-13 12:30:00,53.9,53.9,53.89,53.9,69078.0,48.1143,48.1143,48.1053,48.1143,69078.0
2021-12-13 13:00:00,53.9,53.9,53.89,53.9,69062.0,48.1143,48.1143,48.1053,48.1143,69062.0
2021-12-13 13:30:00,53.89,53.9,53.89,53.9,79004.0,48.1053,48.1143,48.1053,48.1143,79004.0
2021-12-13 14:00:00,53.9,53.9,53.89,53.9,103713.0,48.1143,48.1143,48.1053,48.1143,103713.0
2021-12-13 14:30:00,53.9,53.9,53.89,53.9,157167.0,48.1143,48.1143,48.1053,48.1143,157167.0
2021-12-13 15:00:00,53.9,53.9,53.89,53.9,163042.0,48.1143,48.1143,48.1053,48.1143,163042.0
2021-12-13 15:30:00,53.89,53.9,53.87,53.88,199261.0,48.1053,48.1143,48.0875,48.0964,199261.0
2021-12-14 09:30:00,53.86,53.86,53.83,53.84,103630.0,48.0786,48.0786,48.0518,48.0607,103630.0
2021-12-14 10:00:00,53.84,53.85,53.83,53.84,73242.0,48.0607,48.0696,48.0518,48.0607,73242.0
2021-12-14 10:30:00,53.84,53.85,53.83,53.85,93519.0,48.0607,48.0696,48.0518,48.0696,93519.0
2021-12-14 11:00:00,53.85,53.86,53.84,53.86,60151.0,48.0696,48.0786,48.0607,48.0786,60151.0
2021-12-14 11:30:00,53.85,53.86,53.85,53.86,58282.0,48.0696,48.0786,48.0696,48.0786,58282.0
2021-12-14 12:00:00,53.85,53.86,53.85,53.86,116772.0,48.0696,48.0786,48.0696,48.0786,116772.0
2021-12-14 12:30:00,53.86,53.86,53.85,53.86,35565.0,48.0786,48.0786,48.0696,48.0786,35565.0
2021-12-14 13:00:00,53.86,53.86,53.84,53.85,221586.0,48.0786,48.0786,48.0607,48.0696,221586.0
2021-12-14 13:30:00,53.85,53.85,53.84,53.85,67764.0,48.0696,48.0696,48.0607,48.0696,67764.0
2021-12-14 14:00:00,53.84,53.85,53.84,53.84,2113960.0,48.0607,48.0696,48.0607,48.0607,2113960.0
2021-12-14 14:30:00,53.84,53.85,53.84,53.85,204904.0,48.0607,48.0696,48.0607,48.0696,204904.0
2021-12-14 15:00:00,53.84,53.85,53.84,53.85,142643.0,48.0607,48.0696,48.0607,48.0696,142643.0
2021-12-14 15:30:00,53.85,53.85,53.84,53.85,270457.0,48.0696,48.0696,48.0607,48.0696,270457.0
2021-12-15 09:30:00,53.81,53.84,53.81,53.84,155157.0,48.0339,48.0607,48.0339,48.0607,155157.0
2021-12-15 10:00:00,53.84,53.85,53.83,53.85,68051.0,48.0607,48.0696,48.0518,48.0696,68051.0
2021-12-15 10:30:00,53.84,53.85,53.84,53.85,142470.0,48.0607,48.0696,48.0607,48.0696,142470.0
2021-12-15 11:00:00,53.85,53.85,53.84,53.85,160084.0,48.0696,48.0696,48.0607,48.0696,160084.0
2021-12-15 11:30:00,53.85,53.85,53.84,53.84,293188.0,48.0696,48.0696,48.0607,48.0607,293188.0
2021-12-15 12:00:00,53.85,53.85,53.82,53.83,398944.0,48.0696,48.0696,48.0428,48.0518,398944.0
2021-12-15 12:30:00,53.82,53.83,53.82,53.82,84460.0,48.0428,48.0518,48.0428,48.0428,84460.0
2021-12-15 13:00:00,53.83,53.83,53.82,53.83,43842.0,48.0518,48.0518,48.0428,48.0518,43842.0
2021-12-15 13:30:00,53.83,53.85,53.82,53.85,131198.0,48.0518,48.0696,48.0428,48.0696,131198.0
2021-12-15 14:00:00,53.84,53.84,53.76,53.79,314161.0,48.0607,48.0607,47.9893,48.0161,314161.0
2021-12-15 14:30:00,53.8,53.84,53.77,53.83,218029.0,48.025,48.0607,47.9982,48.0518,218029.0
2021-12-15 15:00:00,53.83,53.85,53.82,53.85,277223.0,48.0518,48.0696,48.0428,48.0696,277223.0
2021-12-15 15:30:00,53.85,53.88,53.84,53.88,429574.0,48.0696,48.0964,48.0607,48.0964,429574.0
2021-12-16 09:30:00,53.87,53.9,53.87,53.9,322801.0,48.1542,48.181,48.1542,48.181,322801.0
2021-12-16 10:00:00,53.9,53.9,53.88,53.89,180230.0,48.181,48.181,48.1632,48.1721,180230.0
2021-12-16 10:30:00,53.9,53.9,53.89,53.89,217056.0,48.181,48.181,48.1721,48.1721,217056.0
2021-12-16 11:00:00,53.9,53.9,53.89,53.9,221453.0,48.181,48.181,48.1721,48.181,221453.0
2021-12-16 11:30:00,53.9,53.9,53.89,53.9,79247.0,48.181,48.181,48.1721,48.181,79247.0
2021-12-16 12:00:00,53.9,53.9,53.89,53.89,86239.0,48.181,48.181,48.1721,48.1721,86239.0
2021-12-16 12:30:00,53.9,53.9,53.89,53.9,139575.0,48.181,48.181,48.1721,48.181,139575.0
2021-12-16 13:00:00,53.9,53.9,53.89,53.9,67579.0,48.181,48.181,48.1721,48.181,67579.0
2021-12-16 13:30:00,53.9,53.9,53.89,53.89,102637.0,48.181,48.181,48.1721,48.1721,102637.0
2021-12-16 14:00:00,53.9,53.9,53.89,53.89,103117.0,48.181,48.181,48.1721,48.1721,103117.0
2021-12-16 14:30:00,53.89,53.9,53.89,53.9,100538.0,48.1721,48.181,48.1721,48.181,100538.0
2021-12-16 15:00:00,53.9,53.9,53.89,53.89,97021.0,48.181,48.181,48.1721,48.1721,97021.0
2021-12-16 15:30:00,53.89,53.9,53.89,53.9,186193.0,48.1721,48.181,48.1721,48.181,186193.0
2021-12-17 09:30:00,53.9,53.92,53.89,53.91,582212.0,48.181,48.1989,48.1721,48.19,582212.0
2021-12-17 10:00:00,53.91,53.92,53.9,53.91,929744.0,48.19,48.1989,48.181,48.19,929744.0
2021-12-17 10:30:00,53.91,53.91,53.89,53.91,563406.0,48.19,48.19,48.1721,48.19,563406.0
2021-12-17 11:00:00,53.9,53.91,53.9,53.91,417885.0,48.181,48.19,48.181,48.19,417885.0
2021-12-17 11:30:00,53.91,53.92,53.9,53.91,194275.0,48.19,48.1989,48.181,48.19,194275.0
2021-12-17 12:00:00,53.92,53.92,53.91,53.92,278989.0,48.1989,48.1989,48.19,48.1989,278989.0
2021-12-17 12:30:00,53.91,53.92,53.91,53.91,318573.0,48.19,48.1989,48.19,48.19,318573.0
2021-12-17 13:00:00,53.92,53.92,53.9,53.9,355147.0,48.1989,48.1989,48.181,48.181,355147.0
2021-12-17 13:30:00,53.91,53.91,53.87,53.87,348614.0,48.19,48.19,48.1542,48.1542,348614.0
2021-12-17 14:00:00,53.88,53.88,53.87,53.87,62209.0,48.1632,48.1632,48.1542,48.1542,62209.0
2021-12-17 14:30:00,53.88,53.88,53.87,53.88,103048.0,48.1632,48.1632,48.1542,48.1632,103048.0
2021-12-17 15:00:00,53.88,53.88,53.87,53.88,142304.0,48.1632,48.1632,48.1542,48.1632,142304.0
2021-12-17 15:30:00,53.88,53.89,53.87,53.88,118867.0,48.1632,48.1721,48.1542,48.1632,118867.0
2021-12-20 09:30:00,53.9,53.92,53.9,53.91,142352.0,48.181,48.1989,48.181,48.19,142352.0
2021-12-20 10:00:00,53.91,53.92,53.91,53.91,53478.0,48.19,48.1989,48.19,48.19,53478.0
2021-12-20 10:30:00,53.91,53.93,53.91,53.91,72360.0,48.19,48.2078,48.19,48.19,72360.0
2021-12-20 11:00:00,53.92,53.92,53.9,53.91,61144.0,48.1989,48.1989,48.181,48.19,61144.0
2021-12-20 11:30:00,53.9,53.91,53.89,53.89,101420.0,48.181,48.19,48.1721,48.1721,101420.0
2021-12-20 12:00:00,53.89,53.9,53.88,53.89,209708.0,48.1721,48.181,48.1632,48.1721,209708.0
2021-12-20 12:30:00,53.89,53.89,53.88,53.89,170018.0,48.1721,48.1721,48.1632,48.1721,170018.0
2021-12-20 13:00:00,53.89,53.89,53.88,53.88,97156.0,48.1721,48.1721,48.1632,48.1632,97156.0
2021-12-20 13:30:00,53.89,53.89,53.87,53.88,149283.0,48.1721,48.1721,48.1542,48.1632,149283.0
2021-12-20 14:00:00,53.88,53.89,53.87,53.89,212567.0,48.1632,48.1721,48.1542,48.1721,212567.0
2021-12-20 14:30:00,53.89,53.89,53.88,53.88,216507.0,48.1721,48.1721,48.1632,48.1632,216507.0
2021-12-20 15:00:00,53.88,53.88,53.87,53.88,184016.0,48.1632,48.1632,48.1542,48.1632,184016.0
2021-12-20 15:30:00,53.88,53.88,53.87,53.87,475612.0,48.1632,48.1632,48.1542,48.1542,475612.0
2021-12-21 09:30:00,53.79,53.84,53.72,53.84,187349.0,48.0827,48.1274,48.0201,48.1274,187349.0
2021-12-21 10:00:00,53.84,53.84,53.82,53.82,139332.0,48.1274,48.1274,48.1095,48.1095,139332.0
2021-12-21 10:30:00,53.83,53.83,53.82,53.83,124560.0,48.1185,48.1185,48.1095,48.1185,124560.0
2021-12-21 11:00:00,53.82,53.83,53.8,53.8,553207.0,48.1095,48.1185,48.0916,48.0916,553207.0
2021-12-21 11:30:00,53.81,53.81,53.8,53.8,267541.0,48.1006,48.1006,48.0916,48.0916,267541.0
2021-12-21 12:00:00,53.8,53.82,53.8,53.81,1218706.0,48.0916,48.1095,48.0916,48.1006,1218706.0
2021-12-21 12:30:00,53.81,53.82,53.81,53.81,280278.0,48.1006,48.1095,48.1006,48.1006,280278.0
2021-12-21 13:00:00,53.81,53.82,53.81,53.82,152454.0,48.1006,48.1095,48.1006,48.1095,152454.0
2021-12-21 13:30:00,53.82,53.83,53.81,53.83,328015.0,48.1095,48.1185,48.1006,48.1185,328015.0
2021-12-21 14:00:00,53.83,53.83,53.82,53.83,261919.0,48.1185,48.1185,48.1095,48.1185,261919.0
2021-12-21 14:30:00,53.82,53.83,53.82,53.83,114901.0,48.1095,48.1185,48.1095,48.1185,114901.0
2021-12-21 15:00:00,53.83,53.85,53.82,53.85,1111805.0,48.1185,48.1363,48.1095,48.1363,1111805.0
2021-12-21 15:30:00,53.85,53.86,53.83,53.86,772969.0,48.1363,48.1453,48.1185,48.1453,772969.0
2021-12-22 09:30:00,53.86,53.87,53.85,53.85,106390.0,48.1453,48.1542,48.1363,48.1363,106390.0
2021-12-22 10:00:00,53.86,53.86,53.84,53.85,355619.0,48.1453,48.1453,48.1274,48.1363,355619.0
2021-12-22 10:30:00,53.85,53.85,53.84,53.85,209055.0,48.1363,48.1363,48.1274,48.1363,209055.0
2021-12-22 11:00:00,53.85,53.86,53.84,53.86,259103.0,48.1363,48.1453,48.1274,48.1453,259103.0
2021-12-22 11:30:00,53.86,53.86,53.85,53.86,163462.0,48.1453,48.1453,48.1363,48.1453,163462.0
2021-12-22 12:00:00,53.86,53.86,53.85,53.85,100443.0,48.1453,48.1453,48.1363,48.1363,100443.0
2021-12-22 12:30:00,53.86,53.86,53.85,53.85,134494.0,48.1453,48.1453,48.1363,48.1363,134494.0
2021-12-22 13:00:00,53.85,53.86,53.83,53.84,196714.0,48.1363,48.1453,48.1185,48.1274,196714.0
2021-12-22 13:30:00,53.83,53.84,53.83,53.84,112308.0,48.1185,48.1274,48.1185,48.1274,112308.0
2021-12-22 14:00:00,53.84,53.85,53.83,53.85,148244.0,48.1274,48.1363,48.1185,48.1363,148244.0
2021-12-22 14:30:00,53.85,53.85,53.84,53.85,61117.0,48.1363,48.1363,48.1274,48.1363,61117.0
2021-12-22 15:00:00,53.85,53.85,53.84,53.85,269524.0,48.1363,48.1363,48.1274,48.1363,269524.0
2021-12-22 15:30:00,53.85,53.86,53.84,53.86,265781.0,48.1363,48.1453,48.1274,48.1453,265781.0
2021-12-23 09:30:00,53.87,53.87,53.85,53.85,284733.0,48.1542,48.1542,48.1363,48.1363,284733.0
2021-12-23 10:00:00,53.86,53.87,53.85,53.87,82394.0,48.1453,48.1542,48.1363,48.1542,82394.0
2021-12-23 10:30:00,53.86,53.87,53.86,53.87,144492.0,48.1453,48.1542,48.1453,48.1542,144492.0
2021-12-23 11:00:00,53.87,53.87,53.86,53.87,127584.0,48.1542,48.1542,48.1453,48.1542,127584.0
2021-12-23 11:30:00,53.87,53.88,53.86,53.88,290229.0,48.1542,48.1632,48.1453,48.1632,290229.0
2021-12-23 12:00:00,53.87,53.88,53.87,53.87,94532.0,48.1542,48.1632,48.1542,48.1542,94532.0
2021-12-23 12:30:00,53.88,53.88,53.87,53.87,134807.0,48.1632,48.1632,48.1542,48.1542,134807.0
2021-12-23 13:00:00,53.87,53.88,53.87,53.88,108209.0,48.1542,48.1632,48.1542,48.1632,108209.0
2021-12-23 13:30:00,53.88,53.88,53.87,53.88,93438.0,48.1632,48.1632,48.1542,48.1632,93438.0
2021-12-23 14:00:00,53.88,53.88,53.87,53.87,85133.0,48.1632,48.1632,48.1542,48.1542,85133.0
2021-12-23 14:30:00,53.87,53.88,53.87,53.88,67842.0,48.1542,48.1632,48.1542,48.1632,67842.0
2021-12-23 15:00:00,53.88,53.88,53.87,53.88,112263.0,48.1632,48.1632,48.1542,48.1632,112263.0
2021-12-23 15:30:00,53.88,53.88,53.87,53.88,123570.0,48.1632,48.1632,48.1542,48.1632,123570.0
2021-12-27 09:30:00,53.86,53.87,53.85,53.87,143613.0,48.1453,48.1542,48.1363,48.1542,143613.0
2021-12-27 10:00:00,53.87,53.87,53.86,53.87,82635.0,48.1542,48.1542,48.1453,48.1542,82635.0
2021-12-27 10:30:00,53.87,53.88,53.86,53.88,93564.0,48.1542,48.1632,48.1453,48.1632,93564.0
2021-12-27 11:00:00,53.88,53.88,53.87,53.88,197569.0,48.1632,48.1632,48.1542,48.1632,197569.0
2021-12-27 11:30:00,53.88,53.88,53.87,53.87,41490.0,48.1632,48.1632,48.1542,48.1542,41490.0
2021-12-27 12:00:00,53.87,53.88,53.87,53.88,121052.0,48.1542,48.1632,48.1542,48.1632,121052.0
2021-12-27 12:30:00,53.88,53.88,53.87,53.87,154734.0,48.1632,48.1632,48.1542,48.1542,154734.0
2021-12-27 13:00:00,53.88,53.88,53.87,53.88,153125.0,48.1632,48.1632,48.1542,48.1632,153125.0
2021-12-27 13:30:00,53.88,53.88,53.87,53.88,59675.0,48.1632,48.1632,48.1542,48.1632,59675.0
2021-12-27 14:00:00,53.88,53.88,53.87,53.88,371713.0,48.1632,48.1632,48.1542,48.1632,371713.0
2021-12-27 14:30:00,53.88,53.88,53.87,53.88,157979.0,48.1632,48.1632,48.1542,48.1632,157979.0
2021-12-27 15:00:00,53.88,53.88,53.87,53.88,256824.0,48.1632,48.1632,48.1542,48.1632,256824.0
2021-12-27 15:30:00,53.88,53.88,53.87,53.88,290193.0,48.1632,48.1632,48.1542,48.1632,290193.0
2021-12-28 09:30:00,53.9,53.91,53.89,53.9,189949.0,48.181,48.19,48.1721,48.181,189949.0
2021-12-28 10:00:00,53.9,53.9,53.89,53.9,69216.0,48.181,48.181,48.1721,48.181,69216.0
2021-12-28 10:30:00,53.89,53.9,53.88,53.89,151744.0,48.1721,48.181,48.1632,48.1721,151744.0
2021-12-28 11:00:00,53.89,53.89,53.88,53.89,73241.0,48.1721,48.1721,48.1632,48.1721,73241.0
2021-12-28 11:30:00,53.89,53.89,53.88,53.89,112909.0,48.1721,48.1721,48.1632,48.1721,112909.0
2021-12-28 12:00:00,53.89,53.89,53.88,53.89,81661.0,48.1721,48.1721,48.1632,48.1721,81661.0
2021-12-28 12:30:00,53.88,53.89,53.88,53.88,261449.0,48.1632,48.1721,48.1632,48.1632,261449.0
2021-12-28 13:00:00,53.88,53.89,53.87,53.88,107966.0,48.1632,48.1721,48.1542,48.1632,107966.0
2021-12-28 13:30:00,53.88,53.88,53.87,53.88,130184.0,48.1632,48.1632,48.1542,48.1632,130184.0
2021-12-28 14:00:00,53.87,53.88,53.87,53.88,117412.0,48.1542,48.1632,48.1542,48.1632,117412.0
2021-12-28 14:30:00,53.88,53.88,53.87,53.88,76694.0,48.1632,48.1632,48.1542,48.1632,76694.0
2021-12-28 15:00:00,53.88,53.88,53.87,53.88,139998.0,48.1632,48.1632,48.1542,48.1632,139998.0
2021-12-28 15:30:00,53.88,53.89,53.87,53.89,246820.0,48.1632,48.1721,48.1542,48.1721,246820.0
2021-12-29 09:30:00,53.87,53.88,53.86,53.87,191053.0,48.1542,48.1632,48.1453,48.1542,191053.0
2021-12-29 10:00:00,53.88,53.88,53.87,53.88,392356.0,48.1632,48.1632,48.1542,48.1632,392356.0
2021-12-29 10:30:00,53.87,53.88,53.86,53.87,118206.0,48.1542,48.1632,48.1453,48.1542,118206.0
2021-12-29 11:00:00,53.87,53.87,53.85,53.86,398302.0,48.1542,48.1542,48.1363,48.1453,398302.0
2021-12-29 11:30:00,53.86,53.86,53.85,53.86,86926.0,48.1453,48.1453,48.1363,48.1453,86926.0
2021-12-29 12:00:00,53.86,53.87,53.85,53.87,107877.0,48.1453,48.1542,48.1363,48.1542,107877.0
2021-12-29 12:30:00,53.87,53.87,53.86,53.87,220583.0,48.1542,48.1542,48.1453,48.1542,220583.0
2021-12-29 13:00:00,53.86,53.87,53.84,53.85,311175.0,48.1453,48.1542,48.1274,48.1363,311175.0
2021-12-29 13:30:00,53.85,53.86,53.84,53.86,130452.0,48.1363,48.1453,48.1274,48.1453,130452.0
2021-12-29 14:00:00,53.86,53.86,53.85,53.86,130443.0,48.1453,48.1453,48.1363,48.1453,130443.0
2021-12-29 14:30:00,53.86,53.87,53.85,53.87,199784.0,48.1453,48.1542,48.1363,48.1542,199784.0
2021-12-29 15:00:00,53.86,53.87,53.86,53.87,154814.0,48.1453,48.1542,48.1453,48.1542,154814.0
2021-12-29 15:30:00,53.87,53.87,53.85,53.86,698167.0,48.1542,48.1542,48.1363,48.1453,698167.0
2021-12-30 09:30:00,53.88,53.88,53.82,53.86,226469.0,48.1632,48.1632,48.1095,48.1453,226469.0
2021-12-30 10:00:00,53.86,53.86,53.85,53.86,85819.0,48.1453,48.1453,48.1363,48.1453,85819.0
2021-12-30 10:30:00,53.86,53.86,53.85,53.86,317483.0,48.1453,48.1453,48.1363,48.1453,317483.0
2021-12-30 11:00:00,53.86,53.88,53.85,53.88,105468.0,48.1453,48.1632,48.1363,48.1632,105468.0
2021-12-30 11:30:00,53.87,53.88,53.87,53.88,190740.0,48.1542,48.1632,48.1542,48.1632,190740.0
2021-12-30 12:00:00,53.88,53.88,53.87,53.88,118500.0,48.1632,48.1632,48.1542,48.1632,118500.0
2021-12-30 12:30:00,53.87,53.88,53.87,53.88,56106.0,48.1542,48.1632,48.1542,48.1632,56106.0
2021-12-30 13:00:00,53.87,53.88,53.87,53.88,127355.0,48.1542,48.1632,48.1542,48.1632,127355.0
2021-12-30 13:30:00,53.88,53.88,53.87,53.88,93874.0,48.1632,48.1632,48.1542,48.1632,93874.0
2021-12-30 14:00:00,53.88,53.88,53.87,53.88,164066.0,48.1632,48.1632,48.1542,48.1632,164066.0
2021-12-30 14:30:00,53.88,53.9,53.87,53.9,209453.0,48.1632,48.181,48.1542,48.181,209453.0
2021-12-30 15:00:00,53.9,53.9,53.89,53.9,214383.0,48.181,48.181,48.1721,48.181,214383.0
2021-12-30 15:30:00,53.9,53.91,53.89,53.91,221300.0,48.181,48.19,48.1721,48.19,221300.0
2021-12-31 09:30:00,53.93,53.93,53.91,53.93,352987.0,48.2078,48.2078,48.19,48.2078,352987.0
2021-12-31 10:00:00,53.92,53.93,53.92,53.93,136648.0,48.1989,48.2078,48.1989,48.2078,136648.0
2021-12-31 10:30:00,53.93,53.93,53.92,53.93,36527.0,48.2078,48.2078,48.1989,48.2078,36527.0
2021-12-31 11:00:00,53.93,53.93,53.91,53.91,143042.0,48.2078,48.2078,48.19,48.19,143042.0
2021-12-31 11:30:00,53.91,53.92,53.91,53.92,112858.0,48.19,48.1989,48.19,48.1989,112858.0
2021-12-31 12:00:00,53.92,53.92,53.91,53.91,208259.0,48.1989,48.1989,48.19,48.19,208259.0
2021-12-31 12:30:00,53.91,53.92,53.91,53.91,153757.0,48.19,48.1989,48.19,48.19,153757.0
2021-12-31 13:00:00,53.91,53.92,53.91,53.91,297691.0,48.19,48.1989,48.19,48.19,297691.0
2021-12-31 13:30:00,53.91,53.92,53.91,53.92,127790.0,48.19,48.1989,48.19,48.1989,127790.0
2021-12-31 14:00:00,53.91,53.92,53.91,53.91,163116.0,48.19,48.1989,48.19,48.19,163116.0
2021-12-31 14:30:00,53.91,53.92,53.89,53.89,214762.0,48.19,48.1989,48.1721,48.1721,214762.0
2021-12-31 15:00:00,53.89,53.9,53.89,53.89,69017.0,48.1721,48.181,48.1721,48.1721,69017.0
2021-12-31 15:30:00,53.89,53.9,53.88,53.88,116207.0,48.1721,48.181,48.1632,48.1632,116207.0
2022-01-03 09:30:00,53.81,53.81,53.75,53.75,103254.0,48.1006,48.1006,48.0469,48.0469,103254.0
2022-01-03 10:00:00,53.75,53.78,53.75,53.77,332473.0,48.0469,48.0738,48.0469,48.0648,332473.0
2022-01-03 10:30:00,53.76,53.79,53.76,53.79,224924.0,48.0559,48.0827,48.0559,48.0827,224924.0
2022-01-03 11:00:00,53.79,53.79,53.78,53.79,91802.0,48.0827,48.0827,48.0738,48.0827,91802.0
2022-01-03 11:30:00,53.79,53.8,53.78,53.79,98821.0,48.0827,48.0916,48.0738,48.0827,98821.0
2022-01-03 12:00:00,53.79,53.8,53.79,53.8,61083.0,48.0827,48.0916,48.0827,48.0916,61083.0
2022-01-03 12:30:00,53.79,53.8,53.78,53.78,39102.0,48.0827,48.0916,48.0738,48.0738,39102.0
2022-01-03 13:00:00,53.79,53.8,53.78,53.79,121062.0,48.0827,48.0916,48.0738,48.0827,121062.0
2022-01-03 13:30:00,53.8,53.81,53.79,53.8,169968.0,48.0916,48.1006,48.0827,48.0916,169968.0
2022-01-03 14:00:00,53.8,53.81,53.8,53.8,128405.0,48.0916,48.1006,48.0916,48.0916,128405.0
2022-01-03 14:30:00,53.8,53.81,53.8,53.8,295817.0,48.0916,48.1006,48.0916,48.0916,295817.0
2022-01-03 15:00:00,53.8,53.81,53.8,53.81,132859.0,48.0916,48.1006,48.0916,48.1006,132859.0
2022-01-03 15:30:00,53.8,53.81,53.79,53.79,209846.0,48.0916,48.1006,48.0827,48.0827,209846.0
2022-01-04 09:30:00,53.8,53.8,53.78,53.78,170681.0,48.0916,48.0916,48.0738,48.0738,170681.0
2022-01-04 10:00:00,53.79,53.81,53.79,53.81,215996.0,48.0827,48.1006,48.0827,48.1006,215996.0
2022-01-04 10:30:00,53.8,53.82,53.8,53.82,78530.0,48.0916,48.1095,48.0916,48.1095,78530.0
2022-01-04 11:00:00,53.82,53.83,53.82,53.82,108216.0,48.1095,48.1185,48.1095,48.1095,108216.0
2022-01-04 11:30:00,53.82,53.83,53.81,53.81,39216.0,48.1095,48.1185,48.1006,48.1006,39216.0
2022-01-04 12:00:00,53.81,53.82,53.81,53.81,38930.0,48.1006,48.1095,48.1006,48.1006,38930.0
2022-01-04 12:30:00,53.81,53.82,53.81,53.82,35970.0,48.1006,48.1095,48.1006,48.1095,35970.0
2022-01-04 13:00:00,53.82,53.82,53.81,53.82,37270.0,48.1095,48.1095,48.1006,48.1095,37270.0
2022-01-04 13:30:00,53.81,53.82,53.81,53.82,60119.0,48.1006,48.1095,48.1006,48.1095,60119.0
2022-01-04 14:00:00,53.82,53.82,53.81,53.82,110966.0,48.1095,48.1095,48.1006,48.1095,110966.0
2022-01-04 14:30:00,53.82,53.83,53.81,53.83,69123.0,48.1095,48.1185,48.1006,48.1185,69123.0
2022-01-04 15:00:00,53.83,53.83,53.82,53.83,145035.0,48.1185,48.1185,48.1095,48.1185,145035.0
2022-01-04 15:30:00,53.83,53.85,53.82,53.85,297415.0,48.1185,48.1363,48.1095,48.1363,297415.0
2022-01-05 09:30:00,53.84,53.84,53.83,53.84,85513.0,48.1274,48.1274,48.1185,48.1274,85513.0
2022-01-05 10:00:00,53.84,53.84,53.83,53.84,38020.0,48.1274,48.1274,48.1185,48.1274,38020.0
2022-01-05 10:30:00,53.83,53.84,53.81,53.81,112218.0,48.1185,48.1274,48.1006,48.1006,112218.0
2022-01-05 11:00:00,53.82,53.82,53.79,53.8,58703.0,48.1095,48.1095,48.0827,48.0916,58703.0
2022-01-05 11:30:00,53.8,53.81,53.79,53.8,113917.0,48.0916,48.1006,48.0827,48.0916,113917.0
2022-01-05 12:00:00,53.81,53.81,53.8,53.8,71153.0,48.1006,48.1006,48.0916,48.0916,71153.0
2022-01-05 12:30:00,53.8,53.81,53.79,53.79,1220398.0,48.0916,48.1006,48.0827,48.0827,1220398.0
2022-01-05 13:00:00,53.8,53.8,53.79,53.8,91291.0,48.0916,48.0916,48.0827,48.0916,91291.0
2022-01-05 13:30:00,53.79,53.81,53.79,53.8,808504.0,48.0827,48.1006,48.0827,48.0916,808504.0
2022-01-05 14:00:00,53.8,53.81,53.75,53.76,357439.0,48.0916,48.1006,48.0469,48.0559,357439.0
2022-01-05 14:30:00,53.76,53.76,53.72,53.73,121891.0,48.0559,48.0559,48.0201,48.0291,121891.0
2022-01-05 15:00:00,53.73,53.74,53.72,53.74,107364.0,48.0291,48.038,48.0201,48.038,107364.0
2022-01-05 15:30:00,53.73,53.74,53.73,53.73,200198.0,48.0291,48.038,48.0291,48.0291,200198.0
2022-01-06 09:30:00,53.67,53.68,53.66,53.66,79755.0,47.9754,47.9844,47.9665,47.9665,79755.0
2022-01-06 10:00:00,53.67,53.68,53.65,53.66,2145795.0,47.9754,47.9844,47.9576,47.9665,2145795.0
2022-01-06 10:30:00,53.66,53.67,53.65,53.67,350682.0,47.9665,47.9754,47.9576,47.9754,350682.0
2022-01-06 11:00:00,53.67,53.67,53.66,53.66,81976.0,47.9754,47.9754,47.9665,47.9665,81976.0
2022-01-06 11:30:00,53.67,53.67,53.66,53.66,69360.0,47.9754,47.9754,47.9665,47.9665,69360.0
2022-01-06 12:00:00,53.66,53.68,53.66,53.66,341368.0,47.9665,47.9844,47.9665,47.9665,341368.0
2022-01-06 12:30:00,53.67,53.68,53.66,53.67,174778.0,47.9754,47.9844,47.9665,47.9754,174778.0
2022-01-06 13:00:00,53.68,53.68,53.67,53.68,495700.0,47.9844,47.9844,47.9754,47.9844,495700.0
2022-01-06 13:30:00,53.68,53.68,53.67,53.68,167852.0,47.9844,47.9844,47.9754,47.9844,167852.0
2022-01-06 14:00:00,53.68,53.68,53.66,53.66,613488.0,47.9844,47.9844,47.9665,47.9665,613488.0
2022-01-06 14:30:00,53.67,53.67,53.66,53.66,369365.0,47.9754,47.9754,47.9665,47.9665,369365.0
2022-01-06 15:00:00,53.66,53.67,53.66,53.66,265447.0,47.9665,47.9754,47.9665,47.9665,265447.0
2022-01-06 15:30:00,53.66,53.67,53.64,53.65,225986.0,47.9665,47.9754,47.9486,47.9576,225986.0
2022-01-07 09:30:00,53.61,53.62,53.59,53.61,1008116.0,47.9218,47.9307,47.9039,47.9218,1008116.0
2022-01-07 10:00:00,53.61,53.62,53.6,53.62,104457.0,47.9218,47.9307,47.9129,47.9307,104457.0
2022-01-07 10:30:00,53.62,53.62,53.59,53.59,245494.0,47.9307,47.9307,47.9039,47.9039,245494.0
2022-01-07 11:00:00,53.6,53.61,53.59,53.6,198476.0,47.9129,47.9218,47.9039,47.9129,198476.0
2022-01-07 11:30:00,53.61,53.62,53.6,53.61,136879.0,47.9218,47.9307,47.9129,47.9218,136879.0
2022-01-07 12:00:00,53.62,53.62,53.61,53.62,153189.0,47.9307,47.9307,47.9218,47.9307,153189.0
2022-01-07 12:30:00,53.62,53.62,53.6,53.61,228678.0,47.9307,47.9307,47.9129,47.9218,228678.0
2022-01-07 13:00:00,53.61,53.62,53.6,53.62,245452.0,47.9218,47.9307,47.9129,47.9307,245452.0
2022-01-07 13:30:00,53.62,53.63,53.61,53.63,237797.0,47.9307,47.9397,47.9218,47.9397,237797.0
2022-01-07 14:00:00,53.63,53.64,53.62,53.63,73133.0,47.9397,47.9486,47.9307,47.9397,73133.0
2022-01-07 14:30:00,53.64,53.64,53.62,53.63,126533.0,47.9486,47.9486,47.9307,47.9397,126533.0
2022-01-07 15:00:00,53.63,53.64,53.63,53.64,73318.0,47.9397,47.9486,47.9397,47.9486,73318.0
2022-01-07 15:30:00,53.63,53.64,53.62,53.63,340878.0,47.9397,47.9486,47.9307,47.9397,340878.0
2022-01-10 09:30:00,53.58,53.59,53.57,53.58,286608.0,47.895,47.9039,47.886,47.895,286608.0
2022-01-10 10:00:00,53.58,53.58,53.55,53.58,111855.0,47.895,47.895,47.8682,47.895,111855.0
2022-01-10 10:30:00,53.58,53.58,53.57,53.58,136942.0,47.895,47.895,47.886,47.895,136942.0
2022-01-10 11:00:00,53.58,53.59,53.57,53.59,74051.0,47.895,47.9039,47.886,47.9039,74051.0
2022-01-10 11:30:00,53.58,53.6,53.58,53.59,54582.0,47.895,47.9129,47.895,47.9039,54582.0
2022-01-10 12:00:00,53.59,53.6,53.58,53.59,98742.0,47.9039,47.9129,47.895,47.9039,98742.0
2022-01-10 12:30:00,53.59,53.6,53.58,53.6,111931.0,47.9039,47.9129,47.895,47.9129,111931.0
2022-01-10 13:00:00,53.59,53.59,53.58,53.58,41614.0,47.9039,47.9039,47.895,47.895,41614.0
2022-01-10 13:30:00,53.59,53.59,53.58,53.59,46385.0,47.9039,47.9039,47.895,47.9039,46385.0
2022-01-10 14:00:00,53.58,53.59,53.57,53.58,322555.0,47.895,47.9039,47.886,47.895,322555.0
2022-01-10 14:30:00,53.58,53.58,53.57,53.58,194742.0,47.895,47.895,47.886,47.895,194742.0
2022-01-10 15:00:00,53.58,53.58,53.57,53.58,143597.0,47.895,47.895,47.886,47.895,143597.0
2022-01-10 15:30:00,53.58,53.59,53.57,53.58,487818.0,47.895,47.9039,47.886,47.895,487818.0
2022-01-11 09:30:00,53.54,53.54,53.52,53.54,658254.0,47.8592,47.8592,47.8413,47.8592,658254.0
2022-01-11 10:00:00,53.54,53.55,53.53,53.55,259058.0,47.8592,47.8682,47.8503,47.8682,259058.0
2022-01-11 10:30:00,53.54,53.55,53.53,53.54,55515.0,47.8592,47.8682,47.8503,47.8592,55515.0
2022-01-11 11:00:00,53.55,53.59,53.54,53.59,82326.0,47.8682,47.9039,47.8592,47.9039,82326.0
2022-01-11 11:30:00,53.59,53.59,53.58,53.59,38521.0,47.9039,47.9039,47.895,47.9039,38521.0
2022-01-11 12:00:00,53.58,53.59,53.57,53.58,72735.0,47.895,47.9039,47.886,47.895,72735.0
2022-01-11 12:30:00,53.58,53.58,53.56,53.56,178575.0,47.895,47.895,47.8771,47.8771,178575.0
2022-01-11 13:00:00,53.56,53.59,53.56,53.59,104233.0,47.8771,47.9039,47.8771,47.9039,104233.0
2022-01-11 13:30:00,53.59,53.6,53.58,53.6,263930.0,47.9039,47.9129,47.895,47.9129,263930.0
2022-01-11 14:00:00,53.6,53.61,53.59,53.61,67152.0,47.9129,47.9218,47.9039,47.9218,67152.0
2022-01-11 14:30:00,53.61,53.61,53.6,53.61,45560.0,47.9218,47.9218,47.9129,47.9218,45560.0
2022-01-11 15:00:00,53.61,53.61,53.6,53.61,131389.0,47.9218,47.9218,47.9129,47.9218,131389.0
2022-01-11 15:30:00,53.6,53.61,53.59,53.6,478653.0,47.9129,47.9218,47.9039,47.9129,478653.0
2022-01-12 09:30:00,53.6,53.62,53.59,53.61,123444.0,47.9129,47.9307,47.9039,47.9218,123444.0
2022-01-12 10:00:00,53.61,53.61,53.6,53.61,40787.0,47.9218,47.9218,47.9129,47.9218,40787.0
2022-01-12 10:30:00,53.6,53.61,53.6,53.61,93808.0,47.9129,47.9218,47.9129,47.9218,93808.0
2022-01-12 11:00:00,53.6,53.61,53.59,53.6,45890.0,47.9129,47.9218,47.9039,47.9129,45890.0
2022-01-12 11:30:00,53.6,53.6,53.59,53.6,29541.0,47.9129,47.9129,47.9039,47.9129,29541.0
2022-01-12 12:00:00,53.6,53.6,53.59,53.6,43235.0,47.9129,47.9129,47.9039,47.9129,43235.0
2022-01-12 12:30:00,53.6,53.61,53.59,53.6,115181.0,47.9129,47.9218,47.9039,47.9129,115181.0
2022-01-12 13:00:00,53.61,53.62,53.6,53.61,135240.0,47.9218,47.9307,47.9129,47.9218,135240.0
2022-01-12 13:30:00,53.61,53.61,53.59,53.59,68418.0,47.9218,47.9218,47.9039,47.9039,68418.0
2022-01-12 14:00:00,53.59,53.6,53.59,53.6,83063.0,47.9039,47.9129,47.9039,47.9129,83063.0
2022-01-12 14:30:00,53.6,53.6,53.59,53.6,79055.0,47.9129,47.9129,47.9039,47.9129,79055.0
2022-01-12 15:00:00,53.6,53.6,53.59,53.6,104600.0,47.9129,47.9129,47.9039,47.9129,104600.0
2022-01-12 15:30:00,53.6,53.6,53.58,53.59,346637.0,47.9129,47.9129,47.895,47.9039,346637.0
2022-01-13 09:30:00,53.61,53.62,53.59,53.61,112743.0,47.9218,47.9307,47.9039,47.9218,112743.0
2022-01-13 10:00:00,53.61,53.61,53.6,53.61,179792.0,47.9218,47.9218,47.9129,47.9218,179792.0
2022-01-13 10:30:00,53.61,53.62,53.6,53.61,474737.0,47.9218,47.9307,47.9129,47.9218,474737.0
2022-01-13 11:00:00,53.62,53.62,53.6,53.61,214793.0,47.9307,47.9307,47.9129,47.9218,214793.0
2022-01-13 11:30:00,53.6,53.61,53.6,53.61,248037.0,47.9129,47.9218,47.9129,47.9218,248037.0
2022-01-13 12:00:00,53.61,53.61,53.6,53.6,94554.0,47.9218,47.9218,47.9129,47.9129,94554.0
2022-01-13 12:30:00,53.61,53.61,53.59,53.6,114049.0,47.9218,47.9218,47.9039,47.9129,114049.0
2022-01-13 13:00:00,53.59,53.6,53.59,53.6,105990.0,47.9039,47.9129,47.9039,47.9129,105990.0
2022-01-13 13:30:00,53.6,53.6,53.59,53.6,129949.0,47.9129,47.9129,47.9039,47.9129,129949.0
2022-01-13 14:00:00,53.6,53.6,53.59,53.6,124902.0,47.9129,47.9129,47.9039,47.9129,124902.0
2022-01-13 14:30:00,53.6,53.6,53.59,53.6,259851.0,47.9129,47.9129,47.9039,47.9129,259851.0
2022-01-13 15:00:00,53.59,53.62,53.59,53.62,173285.0,47.9039,47.9307,47.9039,47.9307,173285.0
2022-01-13 15:30:00,53.62,53.62,53.61,53.62,153096.0,47.9307,47.9307,47.9218,47.9307,153096.0
2022-01-14 09:30:00,53.58,53.58,53.55,53.56,98978.0,47.895,47.895,47.8682,47.8771,98978.0
2022-01-14 10:00:00,53.56,53.57,53.53,53.55,3815719.0,47.8771,47.886,47.8503,47.8682,3815719.0
2022-01-14 10:30:00,53.55,53.56,53.54,53.55,98159.0,47.8682,47.8771,47.8592,47.8682,98159.0
2022-01-14 11:00:00,53.55,53.56,53.55,53.55,126299.0,47.8682,47.8771,47.8682,47.8682,126299.0
2022-01-14 11:30:00,53.55,53.56,53.55,53.55,336251.0,47.8682,47.8771,47.8682,47.8682,336251.0
2022-01-14 12:00:00,53.55,53.56,53.55,53.55,210911.0,47.8682,47.8771,47.8682,47.8682,210911.0
2022-01-14 12:30:00,53.55,53.56,53.53,53.54,110681.0,47.8682,47.8771,47.8503,47.8592,110681.0
2022-01-14 13:00:00,53.53,53.54,53.53,53.54,195466.0,47.8503,47.8592,47.8503,47.8592,195466.0
2022-01-14 13:30:00,53.54,53.54,53.53,53.53,79013.0,47.8592,47.8592,47.8503,47.8503,79013.0
2022-01-14 14:00:00,53.54,53.54,53.52,53.53,74939.0,47.8592,47.8592,47.8413,47.8503,74939.0
2022-01-14 14:30:00,53.53,53.53,53.52,53.52,126223.0,47.8503,47.8503,47.8413,47.8413,126223.0
2022-01-14 15:00:00,53.53,53.53,53.52,53.53,212091.0,47.8503,47.8503,47.8413,47.8503,212091.0
2022-01-14 15:30:00,53.53,53.53,53.52,53.53,321423.0,47.8503,47.8503,47.8413,47.8503,321423.0
2022-01-18 09:30:00,53.43,53.44,53.42,53.43,122852.0,47.7609,47.7698,47.752,47.7609,122852.0
2022-01-18 10:00:00,53.43,53.43,53.4,53.41,587090.0,47.7609,47.7609,47.7341,47.743,587090.0
2022-01-18 10:30:00,53.4,53.43,53.4,53.43,405616.0,47.7341,47.7609,47.7341,47.7609,405616.0
2022-01-18 11:00:00,53.43,53.43,53.39,53.39,437518.0,47.7609,47.7609,47.7251,47.7251,437518.0
2022-01-18 11:30:00,53.39,53.4,53.39,53.4,121353.0,47.7251,47.7341,47.7251,47.7341,121353.0
2022-01-18 12:00:00,53.4,53.4,53.38,53.38,92097.0,47.7341,47.7341,47.7162,47.7162,92097.0
2022-01-18 12:30:00,53.39,53.39,53.36,53.38,111468.0,47.7251,47.7251,47.6983,47.7162,111468.0
2022-01-18 13:00:00,53.38,53.39,53.37,53.38,90918.0,47.7162,47.7251,47.7073,47.7162,90918.0
2022-01-18 13:30:00,53.38,53.38,53.36,53.37,637335.0,47.7162,47.7162,47.6983,47.7073,637335.0
2022-01-18 14:00:00,53.37,53.39,53.36,53.39,120564.0,47.7073,47.7251,47.6983,47.7251,120564.0
2022-01-18 14:30:00,53.39,53.39,53.37,53.38,288197.0,47.7251,47.7251,47.7073,47.7162,288197.0
2022-01-18 15:00:00,53.38,53.38,53.37,53.37,385956.0,47.7162,47.7162,47.7073,47.7073,385956.0
2022-01-18 15:30:00,53.38,53.39,53.36,53.36,1231634.0,47.7162,47.7251,47.6983,47.6983,1231634.0
2022-01-19 09:30:00,53.41,53.42,53.39,53.41,738573.0,47.743,47.752,47.7251,47.743,738573.0
2022-01-19 10:00:00,53.41,53.44,53.4,53.43,384568.0,47.743,47.7698,47.7341,47.7609,384568.0
2022-01-19 10:30:00,53.43,53.44,53.39,53.42,150347.0,47.7609,47.7698,47.7251,47.752,150347.0
2022-01-19 11:00:00,53.41,53.43,53.41,53.42,176198.0,47.743,47.7609,47.743,47.752,176198.0
2022-01-19 11:30:00,53.43,53.43,53.41,53.42,203486.0,47.7609,47.7609,47.743,47.752,203486.0
2022-01-19 12:00:00,53.42,53.43,53.42,53.43,105906.0,47.752,47.7609,47.752,47.7609,105906.0
2022-01-19 12:30:00,53.43,53.44,53.42,53.44,221460.0,47.7609,47.7698,47.752,47.7698,221460.0
2022-01-19 13:00:00,53.44,53.44,53.43,53.43,320681.0,47.7698,47.7698,47.7609,47.7609,320681.0
2022-01-19 13:30:00,53.43,53.44,53.41,53.42,271805.0,47.7609,47.7698,47.743,47.752,271805.0
2022-01-19 14:00:00,53.42,53.42,53.41,53.41,91559.0,47.752,47.752,47.743,47.743,91559.0
2022-01-19 14:30:00,53.4,53.41,53.4,53.41,143676.0,47.7341,47.743,47.7341,47.743,143676.0
2022-01-19 15:00:00,53.41,53.41,53.39,53.39,160416.0,47.743,47.743,47.7251,47.7251,160416.0
2022-01-19 15:30:00,53.39,53.4,53.36,53.37,322568.0,47.7251,47.7341,47.6983,47.7073,322568.0
2022-01-20 09:30:00,53.38,53.39,53.37,53.39,305393.0,47.7162,47.7251,47.7073,47.7251,305393.0
2022-01-20 10:00:00,53.39,53.4,53.38,53.39,174746.0,47.7251,47.7341,47.7162,47.7251,174746.0
2022-01-20 10:30:00,53.4,53.4,53.39,53.4,243357.0,47.7341,47.7341,47.7251,47.7341,243357.0
2022-01-20 11:00:00,53.4,53.4,53.38,53.39,310564.0,47.7341,47.7341,47.7162,47.7251,310564.0
2022-01-20 11:30:00,53.38,53.4,53.38,53.4,234169.0,47.7162,47.7341,47.7162,47.7341,234169.0
2022-01-20 12:00:00,53.4,53.4,53.39,53.39,109182.0,47.7341,47.7341,47.7251,47.7251,109182.0
2022-01-20 12:30:00,53.4,53.4,53.39,53.39,146466.0,47.7341,47.7341,47.7251,47.7251,146466.0
2022-01-20 13:00:00,53.39,53.4,53.38,53.39,422114.0,47.7251,47.7341,47.7162,47.7251,422114.0
2022-01-20 13:30:00,53.39,53.39,53.37,53.39,570465.0,47.7251,47.7251,47.7073,47.7251,570465.0
2022-01-20 14:00:00,53.39,53.39,53.36,53.36,584989.0,47.7251,47.7251,47.6983,47.6983,584989.0
2022-01-20 14:30:00,53.36,53.37,53.35,53.35,348091.0,47.6983,47.7073,47.6894,47.6894,348091.0
2022-01-20 15:00:00,53.35,53.36,53.33,53.34,242067.0,47.6894,47.6983,47.6715,47.6804,242067.0
2022-01-20 15:30:00,53.34,53.34,53.33,53.33,413178.0,47.6804,47.6804,47.6715,47.6715,413178.0
2022-01-21 09:30:00,53.43,53.44,53.41,53.44,235107.0,47.7609,47.7698,47.743,47.7698,235107.0
2022-01-21 10:00:00,53.44,53.45,53.43,53.44,142202.0,47.7698,47.7788,47.7609,47.7698,142202.0
2022-01-21 10:30:00,53.45,53.45,53.43,53.45,298018.0,47.7788,47.7788,47.7609,47.7788,298018.0
2022-01-21 11:00:00,53.45,53.45,53.43,53.43,257711.0,47.7788,47.7788,47.7609,47.7609,257711.0
2022-01-21 11:30:00,53.44,53.44,53.43,53.44,248700.0,47.7698,47.7698,47.7609,47.7698,248700.0
2022-01-21 12:00:00,53.43,53.44,53.43,53.44,128017.0,47.7609,47.7698,47.7609,47.7698,128017.0
2022-01-21 12:30:00,53.44,53.44,53.43,53.44,174082.0,47.7698,47.7698,47.7609,47.7698,174082.0
2022-01-21 13:00:00,53.43,53.44,53.43,53.44,264602.0,47.7609,47.7698,47.7609,47.7698,264602.0
2022-01-21 13:30:00,53.44,53.44,53.43,53.43,236774.0,47.7698,47.7698,47.7609,47.7609,236774.0
2022-01-21 14:00:00,53.44,53.45,53.43,53.44,137123.0,47.7698,47.7788,47.7609,47.7698,137123.0
2022-01-21 14:30:00,53.43,53.45,53.43,53.45,134218.0,47.7609,47.7788,47.7609,47.7788,134218.0
2022-01-21 15:00:00,53.44,53.45,53.43,53.44,157357.0,47.7698,47.7788,47.7609,47.7698,157357.0
2022-01-21 15:30:00,53.43,53.44,53.42,53.43,307877.0,47.7609,47.7698,47.752,47.7609,307877.0
2022-01-24 09:30:00,53.43,53.45,53.42,53.44,182119.0,47.7609,47.7788,47.752,47.7698,182119.0
2022-01-24 10:00:00,53.45,53.45,53.42,53.43,315756.0,47.7788,47.7788,47.752,47.7609,315756.0
2022-01-24 10:30:00,53.43,53.44,53.42,53.44,238451.0,47.7609,47.7698,47.752,47.7698,238451.0
2022-01-24 11:00:00,53.44,53.44,53.42,53.43,80954.0,47.7698,47.7698,47.752,47.7609,80954.0
2022-01-24 11:30:00,53.43,53.43,53.42,53.43,215012.0,47.7609,47.7609,47.752,47.7609,215012.0
2022-01-24 12:00:00,53.43,53.43,53.42,53.43,156192.0,47.7609,47.7609,47.752,47.7609,156192.0
2022-01-24 12:30:00,53.42,53.46,53.42,53.46,148568.0,47.752,47.7877,47.752,47.7877,148568.0
2022-01-24 13:00:00,53.46,53.5,53.45,53.5,73668.0,47.7877,47.8235,47.7788,47.8235,73668.0
2022-01-24 13:30:00,53.5,53.5,53.47,53.48,150447.0,47.8235,47.8235,47.7967,47.8056,150447.0
2022-01-24 14:00:00,53.48,53.49,53.47,53.48,301225.0,47.8056,47.8145,47.7967,47.8056,301225.0
2022-01-24 14:30:00,53.48,53.49,53.47,53.48,169858.0,47.8056,47.8145,47.7967,47.8056,169858.0
2022-01-24 15:00:00,53.48,53.49,53.46,53.46,161958.0,47.8056,47.8145,47.7877,47.7877,161958.0
2022-01-24 15:30:00,53.47,53.47,53.45,53.46,388514.0,47.7967,47.7967,47.7788,47.7877,388514.0
2022-01-25 09:30:00,53.45,53.47,53.44,53.46,239107.0,47.7788,47.7967,47.7698,47.7877,239107.0
2022-01-25 10:00:00,53.47,53.47,53.45,53.45,344030.0,47.7967,47.7967,47.7788,47.7788,344030.0
2022-01-25 10:30:00,53.45,53.46,53.45,53.45,63919.0,47.7788,47.7877,47.7788,47.7788,63919.0
2022-01-25 11:00:00,53.46,53.46,53.45,53.46,130727.0,47.7877,47.7877,47.7788,47.7877,130727.0
2022-01-25 11:30:00,53.46,53.46,53.45,53.46,84641.0,47.7877,47.7877,47.7788,47.7877,84641.0
2022-01-25 12:00:00,53.45,53.46,53.45,53.46,496069.0,47.7788,47.7877,47.7788,47.7877,496069.0
2022-01-25 12:30:00,53.45,53.46,53.45,53.46,84767.0,47.7788,47.7877,47.7788,47.7877,84767.0
2022-01-25 13:00:00,53.46,53.47,53.45,53.45,217858.0,47.7877,47.7967,47.7788,47.7788,217858.0
2022-01-25 13:30:00,53.46,53.46,53.44,53.45,246364.0,47.7877,47.7877,47.7698,47.7788,246364.0
2022-01-25 14:00:00,53.45,53.45,53.43,53.44,232488.0,47.7788,47.7788,47.7609,47.7698,232488.0
2022-01-25 14:30:00,53.44,53.44,53.42,53.43,134582.0,47.7698,47.7698,47.752,47.7609,134582.0
2022-01-25 15:00:00,53.43,53.43,53.42,53.43,143904.0,47.7609,47.7609,47.752,47.7609,143904.0
2022-01-25 15:30:00,53.43,53.43,53.4,53.41,153834.0,47.7609,47.7609,47.7341,47.743,153834.0
2022-01-26 09:30:00,53.43,53.44,53.42,53.42,68893.0,47.7609,47.7698,47.752,47.752,68893.0
2022-01-26 10:00:00,53.43,53.46,53.43,53.45,74112.0,47.7609,47.7877,47.7609,47.7788,74112.0
2022-01-26 10:30:00,53.46,53.46,53.44,53.45,136517.0,47.7877,47.7877,47.7698,47.7788,136517.0
2022-01-26 11:00:00,53.45,53.45,53.43,53.44,140066.0,47.7788,47.7788,47.7609,47.7698,140066.0
2022-01-26 11:30:00,53.44,53.44,53.43,53.44,212235.0,47.7698,47.7698,47.7609,47.7698,212235.0
2022-01-26 12:00:00,53.44,53.44,53.43,53.44,137854.0,47.7698,47.7698,47.7609,47.7698,137854.0
2022-01-26 12:30:00,53.44,53.44,53.43,53.44,134818.0,47.7698,47.7698,47.7609,47.7698,134818.0
2022-01-26 13:00:00,53.44,53.45,53.43,53.45,167455.0,47.7698,47.7788,47.7609,47.7788,167455.0
2022-01-26 13:30:00,53.45,53.46,53.44,53.45,133885.0,47.7788,47.7877,47.7698,47.7788,133885.0
2022-01-26 14:00:00,53.46,53.46,53.42,53.43,639185.0,47.7877,47.7877,47.752,47.7609,639185.0
2022-01-26 14:30:00,53.43,53.44,53.33,53.35,1080366.0,47.7609,47.7698,47.6715,47.6894,1080366.0
2022-01-26 15:00:00,53.35,53.36,53.26,53.27,373238.0,47.6894,47.6983,47.6089,47.6179,373238.0
2022-01-26 15:30:00,53.27,53.28,53.25,53.27,544967.0,47.6179,47.6268,47.6,47.6179,544967.0
2022-01-27 09:30:00,53.22,53.24,53.21,53.23,362592.0,47.5732,47.5911,47.5642,47.5821,362592.0
2022-01-27 10:00:00,53.23,53.25,53.22,53.25,315581.0,47.5821,47.6,47.5732,47.6,315581.0
2022-01-27 10:30:00,53.25,53.25,53.23,53.23,542946.0,47.6,47.6,47.5821,47.5821,542946.0
2022-01-27 11:00:00,53.23,53.24,53.21,53.23,476235.0,47.5821,47.5911,47.5642,47.5821,476235.0
2022-01-27 11:30:00,53.23,53.23,53.22,53.23,570679.0,47.5821,47.5821,47.5732,47.5821,570679.0
2022-01-27 12:00:00,53.23,53.24,53.22,53.24,319135.0,47.5821,47.5911,47.5732,47.5911,319135.0
2022-01-27 12:30:00,53.23,53.25,53.23,53.23,406761.0,47.5821,47.6,47.5821,47.5821,406761.0
2022-01-27 13:00:00,53.24,53.24,53.23,53.23,356603.0,47.5911,47.5911,47.5821,47.5821,356603.0
2022-01-27 13:30:00,53.23,53.24,53.23,53.23,265762.0,47.5821,47.5911,47.5821,47.5821,265762.0
2022-01-27 14:00:00,53.23,53.24,53.22,53.23,1370537.0,47.5821,47.5911,47.5732,47.5821,1370537.0
2022-01-27 14:30:00,53.23,53.23,53.2,53.21,379609.0,47.5821,47.5821,47.5553,47.5642,379609.0
2022-01-27 15:00:00,53.21,53.22,53.2,53.22,3436213.0,47.5642,47.5732,47.5553,47.5732,3436213.0
2022-01-27 15:30:00,53.21,53.22,53.19,53.2,2725702.0,47.5642,47.5732,47.5464,47.5553,2725702.0
2022-01-28 09:30:00,53.17,53.22,53.16,53.22,2588804.0,47.5285,47.5732,47.5195,47.5732,2588804.0
2022-01-28 10:00:00,53.22,53.23,53.21,53.22,321687.0,47.5732,47.5821,47.5642,47.5732,321687.0
2022-01-28 10:30:00,53.22,53.23,53.21,53.23,599994.0,47.5732,47.5821,47.5642,47.5821,599994.0
2022-01-28 11:00:00,53.23,53.24,53.22,53.23,134516.0,47.5821,47.5911,47.5732,47.5821,134516.0
2022-01-28 11:30:00,53.23,53.24,53.22,53.23,104366.0,47.5821,47.5911,47.5732,47.5821,104366.0
2022-01-28 12:00:00,53.23,53.24,53.23,53.24,182453.0,47.5821,47.5911,47.5821,47.5911,182453.0
2022-01-28 12:30:00,53.23,53.24,53.23,53.23,1399637.0,47.5821,47.5911,47.5821,47.5821,1399637.0
2022-01-28 13:00:00,53.24,53.24,53.22,53.23,504489.0,47.5911,47.5911,47.5732,47.5821,504489.0
2022-01-28 13:30:00,53.23,53.23,53.21,53.22,421514.0,47.5821,47.5821,47.5642,47.5732,421514.0
2022-01-28 14:00:00,53.22,53.23,53.22,53.23,267224.0,47.5732,47.5821,47.5732,47.5821,267224.0
2022-01-28 14:30:00,53.22,53.23,53.2,53.21,501080.0,47.5732,47.5821,47.5553,47.5642,501080.0
2022-01-28 15:00:00,53.2,53.23,53.2,53.23,279916.0,47.5553,47.5821,47.5553,47.5821,279916.0
2022-01-28 15:30:00,53.23,53.23,53.22,53.23,230466.0,47.5821,47.5821,47.5732,47.5821,230466.0
2022-01-31 09:30:00,53.22,53.22,53.18,53.21,198682.0,47.5732,47.5732,47.5374,47.5642,198682.0
2022-01-31 10:00:00,53.21,53.22,53.2,53.22,138335.0,47.5642,47.5732,47.5553,47.5732,138335.0
2022-01-31 10:30:00,53.22,53.22,53.21,53.22,476947.0,47.5732,47.5732,47.5642,47.5732,476947.0
2022-01-31 11:00:00,53.22,53.22,53.21,53.22,46927.0,47.5732,47.5732,47.5642,47.5732,46927.0
2022-01-31 11:30:00,53.22,53.23,53.21,53.23,128094.0,47.5732,47.5821,47.5642,47.5821,128094.0
2022-01-31 12:00:00,53.23,53.24,53.22,53.23,103802.0,47.5821,47.5911,47.5732,47.5821,103802.0
2022-01-31 12:30:00,53.24,53.24,53.22,53.23,109833.0,47.5911,47.5911,47.5732,47.5821,109833.0
2022-01-31 13:00:00,53.23,53.24,53.22,53.23,246826.0,47.5821,47.5911,47.5732,47.5821,246826.0
2022-01-31 13:30:00,53.23,53.25,53.23,53.25,173027.0,47.5821,47.6,47.5821,47.6,173027.0
2022-01-31 14:00:00,53.25,53.26,53.24,53.26,324191.0,47.6,47.6089,47.5911,47.6089,324191.0
2022-01-31 14:30:00,53.25,53.26,53.25,53.26,56797.0,47.6,47.6089,47.6,47.6089,56797.0
2022-01-31 15:00:00,53.26,53.26,53.24,53.24,317032.0,47.6089,47.6089,47.5911,47.5911,317032.0
2022-01-31 15:30:00,53.25,53.25,53.22,53.24,331366.0,47.6,47.6,47.5732,47.5911,331366.0
2022-02-01 09:30:00,53.21,53.21,53.17,53.19,509028.0,47.62,47.62,47.5842,47.6021,509028.0
2022-02-01 10:00:00,53.19,53.2,53.14,53.18,837871.0,47.6021,47.6111,47.5574,47.5932,837871.0
2022-02-01 10:30:00,53.18,53.19,53.17,53.18,754568.0,47.5932,47.6021,47.5842,47.5932,754568.0
2022-02-01 11:00:00,53.17,53.19,53.17,53.18,271961.0,47.5842,47.6021,47.5842,47.5932,271961.0
2022-02-01 11:30:00,53.18,53.19,53.18,53.19,188740.0,47.5932,47.6021,47.5932,47.6021,188740.0
2022-02-01 12:00:00,53.19,53.21,53.18,53.21,103848.0,47.6021,47.62,47.5932,47.62,103848.0
2022-02-01 12:30:00,53.21,53.22,53.2,53.22,504405.0,47.62,47.629,47.6111,47.629,504405.0
2022-02-01 13:00:00,53.22,53.22,53.21,53.22,65651.0,47.629,47.629,47.62,47.629,65651.0
2022-02-01 13:30:00,53.22,53.22,53.21,53.21,81385.0,47.629,47.629,47.62,47.62,81385.0
2022-02-01 14:00:00,53.21,53.22,53.2,53.2,476344.0,47.62,47.629,47.6111,47.6111,476344.0
2022-02-01 14:30:00,53.21,53.21,53.2,53.21,812431.0,47.62,47.62,47.6111,47.62,812431.0
2022-02-01 15:00:00,53.21,53.22,53.2,53.22,413528.0,47.62,47.629,47.6111,47.629,413528.0
2022-02-01 15:30:00,53.22,53.22,53.2,53.21,471915.0,47.629,47.629,47.6111,47.62,471915.0
2022-02-02 09:30:00,53.25,53.26,53.24,53.26,105933.0,47.6558,47.6648,47.6469,47.6648,105933.0
2022-02-02 10:00:00,53.25,53.26,53.24,53.24,403320.0,47.6558,47.6648,47.6469,47.6469,403320.0
2022-02-02 10:30:00,53.25,53.25,53.23,53.23,234381.0,47.6558,47.6558,47.6379,47.6379,234381.0
2022-02-02 11:00:00,53.23,53.26,53.23,53.26,187026.0,47.6379,47.6648,47.6379,47.6648,187026.0
2022-02-02 11:30:00,53.26,53.26,53.25,53.26,369447.0,47.6648,47.6648,47.6558,47.6648,369447.0
2022-02-02 12:00:00,53.26,53.26,53.25,53.26,273727.0,47.6648,47.6648,47.6558,47.6648,273727.0
2022-02-02 12:30:00,53.26,53.27,53.25,53.27,80356.0,47.6648,47.6737,47.6558,47.6737,80356.0
2022-02-02 13:00:00,53.26,53.27,53.26,53.26,368148.0,47.6648,47.6737,47.6648,47.6648,368148.0
2022-02-02 13:30:00,53.26,53.27,53.25,53.26,533173.0,47.6648,47.6737,47.6558,47.6648,533173.0
2022-02-02 14:00:00,53.26,53.26,53.25,53.26,354616.0,47.6648,47.6648,47.6558,47.6648,354616.0
2022-02-02 14:30:00,53.26,53.26,53.25,53.26,312498.0,47.6648,47.6648,47.6558,47.6648,312498.0
2022-02-02 15:00:00,53.26,53.26,53.25,53.26,746124.0,47.6648,47.6648,47.6558,47.6648,746124.0
2022-02-02 15:30:00,53.26,53.26,53.24,53.25,912376.0,47.6648,47.6648,47.6469,47.6558,912376.0
2022-02-03 09:30:00,53.17,53.18,53.14,53.15,731178.0,47.5842,47.5932,47.5574,47.5663,731178.0
2022-02-03 10:00:00,53.14,53.16,53.13,53.15,130752.0,47.5574,47.5753,47.5484,47.5663,130752.0
2022-02-03 10:30:00,53.16,53.18,53.15,53.16,150502.0,47.5753,47.5932,47.5663,47.5753,150502.0
2022-02-03 11:00:00,53.16,53.16,53.15,53.16,130961.0,47.5753,47.5753,47.5663,47.5753,130961.0
2022-02-03 11:30:00,53.16,53.16,53.15,53.16,204045.0,47.5753,47.5753,47.5663,47.5753,204045.0
2022-02-03 12:00:00,53.16,53.16,53.15,53.16,445291.0,47.5753,47.5753,47.5663,47.5753,445291.0
2022-02-03 12:30:00,53.16,53.16,53.14,53.14,153092.0,47.5753,47.5753,47.5574,47.5574,153092.0
2022-02-03 13:00:00,53.15,53.16,53.14,53.16,270187.0,47.5663,47.5753,47.5574,47.5753,270187.0
2022-02-03 13:30:00,53.16,53.16,53.15,53.16,298262.0,47.5753,47.5753,47.5663,47.5753,298262.0
2022-02-03 14:00:00,53.16,53.16,53.15,53.15,433580.0,47.5753,47.5753,47.5663,47.5663,433580.0
2022-02-03 14:30:00,53.15,53.16,53.15,53.16,170180.0,47.5663,47.5753,47.5663,47.5753,170180.0
2022-02-03 15:00:00,53.16,53.18,53.15,53.18,676852.0,47.5753,47.5932,47.5663,47.5932,676852.0
2022-02-03 15:30:00,53.18,53.18,53.15,53.16,587273.0,47.5932,47.5932,47.5663,47.5753,587273.0
2022-02-04 09:30:00,52.99,53.0,52.96,52.98,350749.0,47.4231,47.4321,47.3963,47.4142,350749.0
2022-02-04 10:00:00,52.98,52.99,52.96,52.98,226487.0,47.4142,47.4231,47.3963,47.4142,226487.0
2022-02-04 10:30:00,52.98,52.98,52.95,52.95,172165.0,47.4142,47.4142,47.3873,47.3873,172165.0
2022-02-04 11:00:00,52.95,52.97,52.95,52.96,179315.0,47.3873,47.4052,47.3873,47.3963,179315.0
2022-02-04 11:30:00,52.96,52.98,52.95,52.97,128594.0,47.3963,47.4142,47.3873,47.4052,128594.0
2022-02-04 12:00:00,52.97,52.98,52.97,52.98,115219.0,47.4052,47.4142,47.4052,47.4142,115219.0
2022-02-04 12:30:00,52.98,52.98,52.97,52.98,236971.0,47.4142,47.4142,47.4052,47.4142,236971.0
2022-02-04 13:00:00,52.98,52.98,52.97,52.97,95649.0,47.4142,47.4142,47.4052,47.4052,95649.0
2022-02-04 13:30:00,52.98,52.98,52.97,52.98,191286.0,47.4142,47.4142,47.4052,47.4142,191286.0
2022-02-04 14:00:00,52.98,52.98,52.96,52.97,260218.0,47.4142,47.4142,47.3963,47.4052,260218.0
2022-02-04 14:30:00,52.97,52.97,52.96,52.97,140391.0,47.4052,47.4052,47.3963,47.4052,140391.0
2022-02-04 15:00:00,52.97,52.97,52.96,52.97,141467.0,47.4052,47.4052,47.3963,47.4052,141467.0
2022-02-04 15:30:00,52.97,52.98,52.96,52.97,930049.0,47.4052,47.4142,47.3963,47.4052,930049.0
2022-02-07 09:30:00,52.95,52.97,52.94,52.97,587230.0,47.3873,47.4052,47.3784,47.4052,587230.0
2022-02-07 10:00:00,52.97,52.97,52.96,52.96,82471.0,47.4052,47.4052,47.3963,47.3963,82471.0
2022-02-07 10:30:00,52.97,52.98,52.96,52.96,96076.0,47.4052,47.4142,47.3963,47.3963,96076.0
2022-02-07 11:00:00,52.96,52.99,52.96,52.98,758936.0,47.3963,47.4231,47.3963,47.4142,758936.0
2022-02-07 11:30:00,52.98,52.99,52.98,52.98,86746.0,47.4142,47.4231,47.4142,47.4142,86746.0
2022-02-07 12:00:00,52.98,52.99,52.98,52.99,355479.0,47.4142,47.4231,47.4142,47.4231,355479.0
2022-02-07 12:30:00,52.98,52.99,52.98,52.98,852133.0,47.4142,47.4231,47.4142,47.4142,852133.0
2022-02-07 13:00:00,52.98,53.0,52.98,53.0,674589.0,47.4142,47.4321,47.4142,47.4321,674589.0
2022-02-07 13:30:00,52.99,53.0,52.99,53.0,377860.0,47.4231,47.4321,47.4231,47.4321,377860.0
2022-02-07 14:00:00,53.0,53.01,52.99,53.01,671500.0,47.4321,47.441,47.4231,47.441,671500.0
2022-02-07 14:30:00,53.01,53.02,53.0,53.02,461876.0,47.441,47.45,47.4321,47.45,461876.0
2022-02-07 15:00:00,53.02,53.03,53.01,53.03,253644.0,47.45,47.4589,47.441,47.4589,253644.0
2022-02-07 15:30:00,53.03,53.03,53.02,53.03,754758.0,47.4589,47.4589,47.45,47.4589,754758.0
2022-02-08 09:30:00,53.0,53.0,52.96,52.97,527824.0,47.4321,47.4321,47.3963,47.4052,527824.0
2022-02-08 10:00:00,52.96,52.97,52.96,52.97,62311.0,47.3963,47.4052,47.3963,47.4052,62311.0
2022-02-08 10:30:00,52.97,52.97,52.96,52.97,169074.0,47.4052,47.4052,47.3963,47.4052,169074.0
2022-02-08 11:00:00,52.96,52.98,52.96,52.97,172650.0,47.3963,47.4142,47.3963,47.4052,172650.0
2022-02-08 11:30:00,52.98,52.98,52.97,52.97,71023.0,47.4142,47.4142,47.4052,47.4052,71023.0
2022-02-08 12:00:00,52.97,52.98,52.97,52.98,92746.0,47.4052,47.4142,47.4052,47.4142,92746.0
2022-02-08 12:30:00,52.98,52.98,52.97,52.98,98842.0,47.4142,47.4142,47.4052,47.4142,98842.0
2022-02-08 13:00:00,52.98,52.98,52.97,52.98,193151.0,47.4142,47.4142,47.4052,47.4142,193151.0
2022-02-08 13:30:00,52.98,52.99,52.97,52.98,172358.0,47.4142,47.4231,47.4052,47.4142,172358.0
2022-02-08 14:00:00,52.98,52.99,52.97,52.97,741435.0,47.4142,47.4231,47.4052,47.4052,741435.0
2022-02-08 14:30:00,52.98,52.98,52.96,52.96,292459.0,47.4142,47.4142,47.3963,47.3963,292459.0
2022-02-08 15:00:00,52.97,52.97,52.95,52.95,213057.0,47.4052,47.4052,47.3873,47.3873,213057.0
2022-02-08 15:30:00,52.95,52.96,52.94,52.95,410839.0,47.3873,47.3963,47.3784,47.3873,410839.0
2022-02-09 09:30:00,52.97,52.98,52.96,52.97,145373.0,47.4052,47.4142,47.3963,47.4052,145373.0
2022-02-09 10:00:00,52.97,52.98,52.96,52.98,160823.0,47.4052,47.4142,47.3963,47.4142,160823.0
2022-02-09 10:30:00,52.98,52.98,52.97,52.98,740085.0,47.4142,47.4142,47.4052,47.4142,740085.0
2022-02-09 11:00:00,52.98,52.98,52.97,52.98,212377.0,47.4142,47.4142,47.4052,47.4142,212377.0
2022-02-09 11:30:00,52.98,52.98,52.97,52.98,256867.0,47.4142,47.4142,47.4052,47.4142,256867.0
2022-02-09 12:00:00,52.98,52.99,52.97,52.98,205481.0,47.4142,47.4231,47.4052,47.4142,205481.0
2022-02-09 12:30:00,52.98,52.99,52.97,52.97,824414.0,47.4142,47.4231,47.4052,47.4052,824414.0
2022-02-09 13:00:00,52.98,53.0,52.97,52.98,410978.0,47.4142,47.4321,47.4052,47.4142,410978.0
2022-02-09 13:30:00,52.98,52.99,52.98,52.99,200596.0,47.4142,47.4231,47.4142,47.4231,200596.0
2022-02-09 14:00:00,52.98,52.99,52.98,52.98,87051.0,47.4142,47.4231,47.4142,47.4142,87051.0
2022-02-09 14:30:00,52.99,52.99,52.97,52.99,799537.0,47.4231,47.4231,47.4052,47.4231,799537.0
2022-02-09 15:00:00,52.98,52.99,52.96,52.96,234451.0,47.4142,47.4231,47.3963,47.3963,234451.0
2022-02-09 15:30:00,52.97,52.97,52.93,52.93,645739.0,47.4052,47.4052,47.3694,47.3694,645739.0
2022-02-10 09:30:00,52.82,52.83,52.75,52.82,409934.0,47.271,47.2799,47.2083,47.271,409934.0
2022-02-10 10:00:00,52.82,52.83,52.79,52.8,248974.0,47.271,47.2799,47.2441,47.2531,248974.0
2022-02-10 10:30:00,52.8,52.83,52.78,52.79,213627.0,47.2531,47.2799,47.2352,47.2441,213627.0
2022-02-10 11:00:00,52.78,52.79,52.76,52.78,131978.0,47.2352,47.2441,47.2173,47.2352,131978.0
2022-02-10 11:30:00,52.78,52.8,52.77,52.8,43512.0,47.2352,47.2531,47.2262,47.2531,43512.0
2022-02-10 12:00:00,52.8,52.8,52.78,52.79,63496.0,47.2531,47.2531,47.2352,47.2441,63496.0
2022-02-10 12:30:00,52.79,52.79,52.68,52.72,209082.0,47.2441,47.2441,47.1457,47.1815,209082.0
2022-02-10 13:00:00,52.72,52.74,52.7,52.73,135985.0,47.1815,47.1994,47.1636,47.1904,135985.0
2022-02-10 13:30:00,52.73,52.74,52.72,52.72,195007.0,47.1904,47.1994,47.1815,47.1815,195007.0
2022-02-10 14:00:00,52.73,52.74,52.72,52.73,99455.0,47.1904,47.1994,47.1815,47.1904,99455.0
2022-02-10 14:30:00,52.74,52.74,52.7,52.71,204940.0,47.1994,47.1994,47.1636,47.1725,204940.0
2022-02-10 15:00:00,52.71,52.71,52.66,52.66,926801.0,47.1725,47.1725,47.1278,47.1278,926801.0
2022-02-10 15:30:00,52.66,52.67,52.61,52.62,761659.0,47.1278,47.1367,47.083,47.092,761659.0
2022-02-11 09:30:00,52.71,52.73,52.71,52.73,175849.0,47.1725,47.1904,47.1725,47.1904,175849.0
2022-02-11 10:00:00,52.73,52.77,52.73,52.74,496672.0,47.1904,47.2262,47.1904,47.1994,496672.0
2022-02-11 10:30:00,52.75,52.75,52.71,52.71,129782.0,47.2083,47.2083,47.1725,47.1725,129782.0
2022-02-11 11:00:00,52.71,52.71,52.67,52.68,94143.0,47.1725,47.1725,47.1367,47.1457,94143.0
2022-02-11 11:30:00,52.67,52.69,52.65,52.69,119552.0,47.1367,47.1546,47.1188,47.1546,119552.0
2022-02-11 12:00:00,52.69,52.69,52.66,52.67,360239.0,47.1546,47.1546,47.1278,47.1367,360239.0
2022-02-11 12:30:00,52.68,52.7,52.67,52.7,163089.0,47.1457,47.1636,47.1367,47.1636,163089.0
2022-02-11 13:00:00,52.7,52.7,52.68,52.7,105825.0,47.1636,47.1636,47.1457,47.1636,105825.0
2022-02-11 13:30:00,52.7,52.79,52.69,52.76,679758.0,47.1636,47.2441,47.1546,47.2173,679758.0
2022-02-11 14:00:00,52.75,52.79,52.72,52.76,246514.0,47.2083,47.2441,47.1815,47.2173,246514.0
2022-02-11 14:30:00,52.76,52.78,52.74,52.75,122521.0,47.2173,47.2352,47.1994,47.2083,122521.0
2022-02-11 15:00:00,52.75,52.81,52.74,52.79,209471.0,47.2083,47.262,47.1994,47.2441,209471.0
2022-02-11 15:30:00,52.79,52.8,52.76,52.8,191604.0,47.2441,47.2531,47.2173,47.2531,191604.0
2022-02-14 09:30:00,52.65,52.67,52.64,52.67,201731.0,47.1188,47.1367,47.1099,47.1367,201731.0
2022-02-14 10:00:00,52.66,52.68,52.66,52.66,286126.0,47.1278,47.1457,47.1278,47.1278,286126.0
2022-02-14 10:30:00,52.66,52.68,52.65,52.66,346821.0,47.1278,47.1457,47.1188,47.1278,346821.0
2022-02-14 11:00:00,52.66,52.66,52.65,52.66,325420.0,47.1278,47.1278,47.1188,47.1278,325420.0
2022-02-14 11:30:00,52.66,52.67,52.63,52.63,676030.0,47.1278,47.1367,47.1009,47.1009,676030.0
2022-02-14 12:00:00,52.63,52.64,52.62,52.63,425244.0,47.1009,47.1099,47.092,47.1009,425244.0
2022-02-14 12:30:00,52.63,52.65,52.62,52.65,237811.0,47.1009,47.1188,47.092,47.1188,237811.0
2022-02-14 13:00:00,52.65,52.67,52.64,52.66,141968.0,47.1188,47.1367,47.1099,47.1278,141968.0
2022-02-14 13:30:00,52.66,52.69,52.64,52.65,228535.0,47.1278,47.1546,47.1099,47.1188,228535.0
2022-02-14 14:00:00,52.65,52.67,52.64,52.65,749090.0,47.1188,47.1367,47.1099,47.1188,749090.0
2022-02-14 14:30:00,52.65,52.66,52.63,52.65,792782.0,47.1188,47.1278,47.1009,47.1188,792782.0
2022-02-14 15:00:00,52.64,52.66,52.64,52.65,163188.0,47.1099,47.1278,47.1099,47.1188,163188.0
2022-02-14 15:30:00,52.66,52.66,52.63,52.64,278325.0,47.1278,47.1278,47.1009,47.1099,278325.0
2022-02-15 09:30:00,52.64,52.66,52.63,52.64,3194153.0,47.1099,47.1278,47.1009,47.1099,3194153.0
2022-02-15 10:00:00,52.64,52.66,52.64,52.66,380095.0,47.1099,47.1278,47.1099,47.1278,380095.0
2022-02-15 10:30:00,52.66,52.67,52.64,52.66,183483.0,47.1278,47.1367,47.1099,47.1278,183483.0
2022-02-15 11:00:00,52.66,52.67,52.66,52.67,104786.0,47.1278,47.1367,47.1278,47.1367,104786.0
2022-02-15 11:30:00,52.67,52.69,52.67,52.69,217401.0,47.1367,47.1546,47.1367,47.1546,217401.0
2022-02-15 12:00:00,52.68,52.69,52.67,52.67,233630.0,47.1457,47.1546,47.1367,47.1367,233630.0
2022-02-15 12:30:00,52.67,52.67,52.66,52.66,147249.0,47.1367,47.1367,47.1278,47.1278,147249.0
2022-02-15 13:00:00,52.67,52.67,52.66,52.66,38093.0,47.1367,47.1367,47.1278,47.1278,38093.0
2022-02-15 13:30:00,52.66,52.67,52.66,52.67,79695.0,47.1278,47.1367,47.1278,47.1367,79695.0
2022-02-15 14:00:00,52.67,52.67,52.66,52.66,339441.0,47.1367,47.1367,47.1278,47.1278,339441.0
2022-02-15 14:30:00,52.67,52.67,52.66,52.66,53522.0,47.1367,47.1367,47.1278,47.1278,53522.0
2022-02-15 15:00:00,52.66,52.67,52.65,52.65,213293.0,47.1278,47.1367,47.1188,47.1188,213293.0
2022-02-15 15:30:00,52.65,52.66,52.63,52.65,495185.0,47.1188,47.1278,47.1009,47.1188,495185.0
2022-02-16 09:30:00,52.68,52.68,52.64,52.65,562515.0,47.1457,47.1457,47.1099,47.1188,562515.0
2022-02-16 10:00:00,52.65,52.65,52.64,52.65,315138.0,47.1188,47.1188,47.1099,47.1188,315138.0
2022-02-16 10:30:00,52.65,52.66,52.64,52.65,169346.0,47.1188,47.1278,47.1099,47.1188,169346.0
2022-02-16 11:00:00,52.66,52.66,52.65,52.65,177271.0,47.1278,47.1278,47.1188,47.1188,177271.0
2022-02-16 11:30:00,52.66,52.66,52.65,52.66,171877.0,47.1278,47.1278,47.1188,47.1278,171877.0
2022-02-16 12:00:00,52.66,52.67,52.65,52.67,165358.0,47.1278,47.1367,47.1188,47.1367,165358.0
2022-02-16 12:30:00,52.67,52.67,52.66,52.66,251855.0,47.1367,47.1367,47.1278,47.1278,251855.0
2022-02-16 13:00:00,52.66,52.67,52.66,52.66,92998.0,47.1278,47.1367,47.1278,47.1278,92998.0
2022-02-16 13:30:00,52.66,52.67,52.64,52.64,138936.0,47.1278,47.1367,47.1099,47.1099,138936.0
2022-02-16 14:00:00,52.64,52.7,52.63,52.7,708624.0,47.1099,47.1636,47.1009,47.1636,708624.0
2022-02-16 14:30:00,52.7,52.7,52.67,52.68,203672.0,47.1636,47.1636,47.1367,47.1457,203672.0
2022-02-16 15:00:00,52.68,52.69,52.67,52.68,196464.0,47.1457,47.1546,47.1367,47.1457,196464.0
2022-02-16 15:30:00,52.69,52.7,52.68,52.7,366611.0,47.1546,47.1636,47.1457,47.1636,366611.0
2022-02-17 09:30:00,52.7,52.74,52.7,52.74,75796.0,47.1636,47.1994,47.1636,47.1994,75796.0
2022-02-17 10:00:00,52.74,52.74,52.73,52.73,115641.0,47.1994,47.1994,47.1904,47.1904,115641.0
2022-02-17 10:30:00,52.74,52.74,52.72,52.73,220551.0,47.1994,47.1994,47.1815,47.1904,220551.0
2022-02-17 11:00:00,52.73,52.73,52.71,52.72,91174.0,47.1904,47.1904,47.1725,47.1815,91174.0
2022-02-17 11:30:00,52.72,52.73,52.71,52.71,149580.0,47.1815,47.1904,47.1725,47.1725,149580.0
2022-02-17 12:00:00,52.71,52.72,52.7,52.71,117709.0,47.1725,47.1815,47.1636,47.1725,117709.0
2022-02-17 12:30:00,52.71,52.72,52.7,52.71,147158.0,47.1725,47.1815,47.1636,47.1725,147158.0
2022-02-17 13:00:00,52.7,52.72,52.7,52.71,470539.0,47.1636,47.1815,47.1636,47.1725,470539.0
2022-02-17 13:30:00,52.72,52.72,52.71,52.72,121283.0,47.1815,47.1815,47.1725,47.1815,121283.0
2022-02-17 14:00:00,52.72,52.72,52.71,52.71,457061.0,47.1815,47.1815,47.1725,47.1725,457061.0
2022-02-17 14:30:00,52.72,52.72,52.71,52.71,302769.0,47.1815,47.1815,47.1725,47.1725,302769.0
2022-02-17 15:00:00,52.72,52.72,52.7,52.71,331718.0,47.1815,47.1815,47.1636,47.1725,331718.0
2022-02-17 15:30:00,52.71,52.73,52.7,52.73,716593.0,47.1725,47.1904,47.1636,47.1904,716593.0
2022-02-18 09:30:00,52.73,52.75,52.72,52.73,54450.0,47.1904,47.2083,47.1815,47.1904,54450.0
2022-02-18 10:00:00,52.73,52.74,52.72,52.72,59956.0,47.1904,47.1994,47.1815,47.1815,59956.0
2022-02-18 10:30:00,52.72,52.73,52.7,52.7,198235.0,47.1815,47.1904,47.1636,47.1636,198235.0
2022-02-18 11:00:00,52.7,52.71,52.69,52.69,146665.0,47.1636,47.1725,47.1546,47.1546,146665.0
2022-02-18 11:30:00,52.69,52.7,52.69,52.7,122050.0,47.1546,47.1636,47.1546,47.1636,122050.0
2022-02-18 12:00:00,52.69,52.7,52.69,52.7,185534.0,47.1546,47.1636,47.1546,47.1636,185534.0
2022-02-18 12:30:00,52.7,52.74,52.7,52.73,130228.0,47.1636,47.1994,47.1636,47.1904,130228.0
2022-02-18 13:00:00,52.73,52.74,52.72,52.73,162177.0,47.1904,47.1994,47.1815,47.1904,162177.0
2022-02-18 13:30:00,52.73,52.73,52.72,52.72,61888.0,47.1904,47.1904,47.1815,47.1815,61888.0
2022-02-18 14:00:00,52.73,52.73,52.71,52.72,144310.0,47.1904,47.1904,47.1725,47.1815,144310.0
2022-02-18 14:30:00,52.71,52.72,52.7,52.7,50072.0,47.1725,47.1815,47.1636,47.1636,50072.0
2022-02-18 15:00:00,52.71,52.71,52.7,52.71,153232.0,47.1725,47.1725,47.1636,47.1725,153232.0
2022-02-18 15:30:00,52.71,52.71,52.69,52.7,227426.0,47.1725,47.1725,47.1546,47.1636,227426.0
2022-02-22 09:30:00,52.64,52.67,52.64,52.65,334631.0,47.1099,47.1367,47.1099,47.1188,334631.0
2022-02-22 10:00:00,52.65,52.66,52.64,52.65,82665.0,47.1188,47.1278,47.1099,47.1188,82665.0
2022-02-22 10:30:00,52.65,52.66,52.63,52.65,329270.0,47.1188,47.1278,47.1009,47.1188,329270.0
2022-02-22 11:00:00,52.65,52.65,52.64,52.65,117046.0,47.1188,47.1188,47.1099,47.1188,117046.0
2022-02-22 11:30:00,52.65,52.65,52.62,52.63,105447.0,47.1188,47.1188,47.092,47.1009,105447.0
2022-02-22 12:00:00,52.63,52.63,52.61,52.61,50535.0,47.1009,47.1009,47.083,47.083,50535.0
2022-02-22 12:30:00,52.62,52.63,52.61,52.63,60508.0,47.092,47.1009,47.083,47.1009,60508.0
2022-02-22 13:00:00,52.63,52.64,52.62,52.64,107083.0,47.1009,47.1099,47.092,47.1099,107083.0
2022-02-22 13:30:00,52.64,52.64,52.63,52.63,75388.0,47.1099,47.1099,47.1009,47.1009,75388.0
2022-02-22 14:00:00,52.63,52.64,52.61,52.62,194570.0,47.1009,47.1099,47.083,47.092,194570.0
2022-02-22 14:30:00,52.62,52.62,52.59,52.59,218268.0,47.092,47.092,47.0651,47.0651,218268.0
2022-02-22 15:00:00,52.6,52.62,52.59,52.62,211431.0,47.0741,47.092,47.0651,47.092,211431.0
2022-02-22 15:30:00,52.61,52.63,52.61,52.63,203551.0,47.083,47.1009,47.083,47.1009,203551.0
2022-02-23 09:30:00,52.59,52.6,52.56,52.57,546554.0,47.0651,47.0741,47.0383,47.0473,546554.0
2022-02-23 10:00:00,52.57,52.58,52.56,52.58,121375.0,47.0473,47.0562,47.0383,47.0562,121375.0
2022-02-23 10:30:00,52.58,52.59,52.57,52.58,89412.0,47.0562,47.0651,47.0473,47.0562,89412.0
2022-02-23 11:00:00,52.59,52.59,52.58,52.59,76856.0,47.0651,47.0651,47.0562,47.0651,76856.0
2022-02-23 11:30:00,52.59,52.59,52.58,52.58,337597.0,47.0651,47.0651,47.0562,47.0562,337597.0
2022-02-23 12:00:00,52.59,52.59,52.58,52.59,229161.0,47.0651,47.0651,47.0562,47.0651,229161.0
2022-02-23 12:30:00,52.58,52.59,52.57,52.58,67840.0,47.0562,47.0651,47.0473,47.0562,67840.0
2022-02-23 13:00:00,52.58,52.58,52.57,52.58,390888.0,47.0562,47.0562,47.0473,47.0562,390888.0
2022-02-23 13:30:00,52.57,52.58,52.56,52.57,478404.0,47.0473,47.0562,47.0383,47.0473,478404.0
2022-02-23 14:00:00,52.56,52.57,52.56,52.56,208270.0,47.0383,47.0473,47.0383,47.0383,208270.0
2022-02-23 14:30:00,52.57,52.57,52.55,52.55,119021.0,47.0473,47.0473,47.0294,47.0294,119021.0
2022-02-23 15:00:00,52.55,52.56,52.54,52.55,233426.0,47.0294,47.0383,47.0204,47.0294,233426.0
2022-02-23 15:30:00,52.55,52.56,52.54,52.54,325145.0,47.0294,47.0383,47.0204,47.0204,325145.0
2022-02-24 09:30:00,52.56,52.6,52.52,52.59,220387.0,47.0383,47.0741,47.0025,47.0651,220387.0
2022-02-24 10:00:00,52.59,52.6,52.55,52.59,546323.0,47.0651,47.0741,47.0294,47.0651,546323.0
2022-02-24 10:30:00,52.58,52.59,52.56,52.58,3243601.0,47.0562,47.0651,47.0383,47.0562,3243601.0
2022-02-24 11:00:00,52.57,52.58,52.55,52.58,92214.0,47.0473,47.0562,47.0294,47.0562,92214.0
2022-02-24 11:30:00,52.58,52.59,52.57,52.57,248900.0,47.0562,47.0651,47.0473,47.0473,248900.0
2022-02-24 12:00:00,52.57,52.6,52.57,52.59,280149.0,47.0473,47.0741,47.0473,47.0651,280149.0
2022-02-24 12:30:00,52.6,52.62,52.59,52.61,454802.0,47.0741,47.092,47.0651,47.083,454802.0
2022-02-24 13:00:00,52.6,52.63,52.6,52.63,327263.0,47.0741,47.1009,47.0741,47.1009,327263.0
2022-02-24 13:30:00,52.63,52.63,52.6,52.61,285897.0,47.1009,47.1009,47.0741,47.083,285897.0
2022-02-24 14:00:00,52.61,52.61,52.59,52.59,225594.0,47.083,47.083,47.0651,47.0651,225594.0
2022-02-24 14:30:00,52.6,52.61,52.59,52.6,184917.0,47.0741,47.083,47.0651,47.0741,184917.0
2022-02-24 15:00:00,52.59,52.62,52.58,52.61,227522.0,47.0651,47.092,47.0562,47.083,227522.0
2022-02-24 15:30:00,52.62,52.62,52.59,52.6,760091.0,47.092,47.092,47.0651,47.0741,760091.0
2022-02-25 09:30:00,52.6,52.6,52.55,52.56,405987.0,47.0741,47.0741,47.0294,47.0383,405987.0
2022-02-25 10:00:00,52.56,52.56,52.55,52.55,1030718.0,47.0383,47.0383,47.0294,47.0294,1030718.0
2022-02-25 10:30:00,52.55,52.58,52.55,52.58,427013.0,47.0294,47.0562,47.0294,47.0562,427013.0
2022-02-25 11:00:00,52.57,52.58,52.55,52.55,340368.0,47.0473,47.0562,47.0294,47.0294,340368.0
2022-02-25 11:30:00,52.55,52.56,52.55,52.56,159090.0,47.0294,47.0383,47.0294,47.0383,159090.0
2022-02-25 12:00:00,52.56,52.57,52.55,52.55,315535.0,47.0383,47.0473,47.0294,47.0294,315535.0
2022-02-25 12:30:00,52.55,52.57,52.55,52.57,153429.0,47.0294,47.0473,47.0294,47.0473,153429.0
2022-02-25 13:00:00,52.56,52.57,52.56,52.57,107364.0,47.0383,47.0473,47.0383,47.0473,107364.0
2022-02-25 13:30:00,52.57,52.57,52.55,52.55,169693.0,47.0473,47.0473,47.0294,47.0294,169693.0
2022-02-25 14:00:00,52.55,52.56,52.55,52.56,59561.0,47.0294,47.0383,47.0294,47.0383,59561.0
2022-02-25 14:30:00,52.56,52.57,52.55,52.57,172296.0,47.0383,47.0473,47.0294,47.0473,172296.0
2022-02-25 15:00:00,52.57,52.58,52.56,52.57,314669.0,47.0473,47.0562,47.0383,47.0473,314669.0
2022-02-25 15:30:00,52.57,52.6,52.57,52.59,601407.0,47.0473,47.0741,47.0473,47.0651,601407.0
2022-02-28 09:30:00,52.69,52.74,52.69,52.72,344965.0,47.1546,47.1994,47.1546,47.1815,344965.0
2022-02-28 10:00:00,52.72,52.75,52.72,52.73,368923.0,47.1815,47.2083,47.1815,47.1904,368923.0
2022-02-28 10:30:00,52.73,52.76,52.72,52.74,250663.0,47.1904,47.2173,47.1815,47.1994,250663.0
2022-02-28 11:00:00,52.74,52.76,52.73,52.75,209291.0,47.1994,47.2173,47.1904,47.2083,209291.0
2022-02-28 11:30:00,52.75,52.77,52.74,52.75,223733.0,47.2083,47.2262,47.1994,47.2083,223733.0
2022-02-28 12:00:00,52.76,52.76,52.74,52.75,225885.0,47.2173,47.2173,47.1994,47.2083,225885.0
2022-02-28 12:30:00,52.75,52.75,52.74,52.75,60579.0,47.2083,47.2083,47.1994,47.2083,60579.0
2022-02-28 13:00:00,52.75,52.76,52.74,52.76,85856.0,47.2083,47.2173,47.1994,47.2173,85856.0
2022-02-28 13:30:00,52.75,52.76,52.73,52.74,205822.0,47.2083,47.2173,47.1904,47.1994,205822.0
2022-02-28 14:00:00,52.73,52.76,52.73,52.76,146016.0,47.1904,47.2173,47.1904,47.2173,146016.0
2022-02-28 14:30:00,52.76,52.78,52.75,52.78,166194.0,47.2173,47.2352,47.2083,47.2352,166194.0
2022-02-28 15:00:00,52.79,52.79,52.77,52.78,594635.0,47.2441,47.2441,47.2262,47.2352,594635.0
2022-02-28 15:30:00,52.77,52.79,52.76,52.77,639424.0,47.2262,47.2441,47.2173,47.2262,639424.0
2022-03-01 09:30:00,52.81,52.86,52.81,52.84,207398.0,47.3228,47.3676,47.3228,47.3497,207398.0
2022-03-01 10:00:00,52.85,52.88,52.84,52.86,177500.0,47.3587,47.3856,47.3497,47.3676,177500.0
2022-03-01 10:30:00,52.86,52.89,52.85,52.89,176487.0,47.3676,47.3945,47.3587,47.3945,176487.0
2022-03-01 11:00:00,52.89,52.9,52.86,52.89,159505.0,47.3945,47.4035,47.3676,47.3945,159505.0
2022-03-01 11:30:00,52.89,52.93,52.88,52.89,249308.0,47.3945,47.4304,47.3856,47.3945,249308.0
2022-03-01 12:00:00,52.88,52.88,52.85,52.86,211539.0,47.3856,47.3856,47.3587,47.3676,211539.0
2022-03-01 12:30:00,52.86,52.88,52.85,52.88,432727.0,47.3676,47.3856,47.3587,47.3856,432727.0
2022-03-01 13:00:00,52.87,52.9,52.86,52.9,95008.0,47.3766,47.4035,47.3676,47.4035,95008.0
2022-03-01 13:30:00,52.9,52.93,52.88,52.93,395323.0,47.4035,47.4304,47.3856,47.4304,395323.0
2022-03-01 14:00:00,52.93,52.93,52.9,52.9,325226.0,47.4304,47.4304,47.4035,47.4035,325226.0
2022-03-01 14:30:00,52.91,52.92,52.85,52.89,1344746.0,47.4124,47.4214,47.3587,47.3945,1344746.0
2022-03-01 15:00:00,52.89,52.89,52.87,52.88,746430.0,47.3945,47.3945,47.3766,47.3856,746430.0
2022-03-01 15:30:00,52.87,52.88,52.84,52.85,695275.0,47.3766,47.3856,47.3497,47.3587,695275.0
2022-03-02 09:30:00,52.71,52.72,52.68,52.7,260164.0,47.2332,47.2422,47.2063,47.2243,260164.0
2022-03-02 10:00:00,52.7,52.71,52.67,52.71,167560.0,47.2243,47.2332,47.1974,47.2332,167560.0
2022-03-02 10:30:00,52.7,52.7,52.61,52.61,305273.0,47.2243,47.2243,47.1436,47.1436,305273.0
2022-03-02 11:00:00,52.61,52.62,52.58,52.61,482452.0,47.1436,47.1526,47.1167,47.1436,482452.0
2022-03-02 11:30:00,52.61,52.64,52.59,52.63,381391.0,47.1436,47.1705,47.1257,47.1615,381391.0
2022-03-02 12:00:00,52.63,52.64,52.61,52.62,90113.0,47.1615,47.1705,47.1436,47.1526,90113.0
2022-03-02 12:30:00,52.61,52.63,52.61,52.63,126733.0,47.1436,47.1615,47.1436,47.1615,126733.0
2022-03-02 13:00:00,52.63,52.64,52.62,52.63,104270.0,47.1615,47.1705,47.1526,47.1615,104270.0
2022-03-02 13:30:00,52.63,52.63,52.6,52.61,1129869.0,47.1615,47.1615,47.1347,47.1436,1129869.0
2022-03-02 14:00:00,52.61,52.62,52.6,52.62,237758.0,47.1436,47.1526,47.1347,47.1526,237758.0
2022-03-02 14:30:00,52.62,52.62,52.6,52.61,268508.0,47.1526,47.1526,47.1347,47.1436,268508.0
2022-03-02 15:00:00,52.61,52.62,52.6,52.6,248149.0,47.1436,47.1526,47.1347,47.1347,248149.0
2022-03-02 15:30:00,52.61,52.61,52.55,52.56,296998.0,47.1436,47.1436,47.0898,47.0988,296998.0
2022-03-03 09:30:00,52.58,52.6,52.55,52.57,3979482.0,47.1167,47.1347,47.0898,47.1078,3979482.0
2022-03-03 10:00:00,52.57,52.59,52.56,52.57,266062.0,47.1078,47.1257,47.0988,47.1078,266062.0
2022-03-03 10:30:00,52.57,52.58,52.55,52.56,168032.0,47.1078,47.1167,47.0898,47.0988,168032.0
2022-03-03 11:00:00,52.56,52.6,52.56,52.58,132380.0,47.0988,47.1347,47.0988,47.1167,132380.0
2022-03-03 11:30:00,52.58,52.6,52.58,52.59,97143.0,47.1167,47.1347,47.1167,47.1257,97143.0
2022-03-03 12:00:00,52.59,52.59,52.58,52.58,222866.0,47.1257,47.1257,47.1167,47.1167,222866.0
2022-03-03 12:30:00,52.58,52.59,52.55,52.57,155150.0,47.1167,47.1257,47.0898,47.1078,155150.0
2022-03-03 13:00:00,52.57,52.57,52.56,52.56,121621.0,47.1078,47.1078,47.0988,47.0988,121621.0
2022-03-03 13:30:00,52.56,52.57,52.56,52.57,67114.0,47.0988,47.1078,47.0988,47.1078,67114.0
2022-03-03 14:00:00,52.57,52.57,52.54,52.57,163055.0,47.1078,47.1078,47.0809,47.1078,163055.0
2022-03-03 14:30:00,52.57,52.57,52.56,52.57,100540.0,47.1078,47.1078,47.0988,47.1078,100540.0
2022-03-03 15:00:00,52.57,52.57,52.56,52.57,271073.0,47.1078,47.1078,47.0988,47.1078,271073.0
2022-03-03 15:30:00,52.57,52.57,52.55,52.57,208755.0,47.1078,47.1078,47.0898,47.1078,208755.0
2022-03-04 09:30:00,52.62,52.66,52.62,52.65,232079.0,47.1526,47.1884,47.1526,47.1795,232079.0
2022-03-04 10:00:00,52.65,52.65,52.62,52.63,324600.0,47.1795,47.1795,47.1526,47.1615,324600.0
2022-03-04 10:30:00,52.64,52.65,52.62,52.64,262492.0,47.1705,47.1795,47.1526,47.1705,262492.0
2022-03-04 11:00:00,52.64,52.65,52.61,52.63,429652.0,47.1705,47.1795,47.1436,47.1615,429652.0
2022-03-04 11:30:00,52.63,52.65,52.62,52.65,86569.0,47.1615,47.1795,47.1526,47.1795,86569.0
2022-03-04 12:00:00,52.64,52.65,52.6,52.61,320633.0,47.1705,47.1795,47.1347,47.1436,320633.0
2022-03-04 12:30:00,52.6,52.62,52.59,52.6,99265.0,47.1347,47.1526,47.1257,47.1347,99265.0
2022-03-04 13:00:00,52.6,52.6,52.58,52.59,217404.0,47.1347,47.1347,47.1167,47.1257,217404.0
2022-03-04 13:30:00,52.59,52.6,52.59,52.6,44166.0,47.1257,47.1347,47.1257,47.1347,44166.0
2022-03-04 14:00:00,52.6,52.6,52.58,52.58,95361.0,47.1347,47.1347,47.1167,47.1167,95361.0
2022-03-04 14:30:00,52.58,52.59,52.55,52.57,100639.0,47.1167,47.1257,47.0898,47.1078,100639.0
2022-03-04 15:00:00,52.56,52.57,52.55,52.55,157571.0,47.0988,47.1078,47.0898,47.0898,157571.0
2022-03-04 15:30:00,52.55,52.56,52.54,52.55,361481.0,47.0898,47.0988,47.0809,47.0898,361481.0
2022-03-07 09:30:00,52.45,52.48,52.44,52.47,369298.0,47.0002,47.0271,46.9913,47.0182,369298.0
2022-03-07 10:00:00,52.46,52.48,52.46,52.47,116446.0,47.0092,47.0271,47.0092,47.0182,116446.0
2022-03-07 10:30:00,52.47,52.47,52.45,52.45,72098.0,47.0182,47.0182,47.0002,47.0002,72098.0
2022-03-07 11:00:00,52.46,52.46,52.43,52.43,419510.0,47.0092,47.0092,46.9823,46.9823,419510.0
2022-03-07 11:30:00,52.44,52.44,52.43,52.44,137826.0,46.9913,46.9913,46.9823,46.9913,137826.0
2022-03-07 12:00:00,52.44,52.45,52.43,52.44,446633.0,46.9913,47.0002,46.9823,46.9913,446633.0
2022-03-07 12:30:00,52.43,52.44,52.41,52.43,417857.0,46.9823,46.9913,46.9644,46.9823,417857.0
2022-03-07 13:00:00,52.43,52.43,52.4,52.41,150398.0,46.9823,46.9823,46.9554,46.9644,150398.0
2022-03-07 13:30:00,52.41,52.41,52.39,52.4,127614.0,46.9644,46.9644,46.9465,46.9554,127614.0
2022-03-07 14:00:00,52.4,52.4,52.38,52.38,187166.0,46.9554,46.9554,46.9375,46.9375,187166.0
2022-03-07 14:30:00,52.38,52.39,52.36,52.36,304886.0,46.9375,46.9465,46.9196,46.9196,304886.0
2022-03-07 15:00:00,52.36,52.37,52.33,52.34,383286.0,46.9196,46.9286,46.8927,46.9017,383286.0
2022-03-07 15:30:00,52.33,52.35,52.3,52.3,938913.0,46.8927,46.9106,46.8658,46.8658,938913.0
2022-03-08 09:30:00,52.23,52.24,52.2,52.21,379689.0,46.8031,46.8121,46.7762,46.7852,379689.0
2022-03-08 10:00:00,52.21,52.21,52.18,52.19,456655.0,46.7852,46.7852,46.7583,46.7673,456655.0
2022-03-08 10:30:00,52.19,52.19,52.17,52.18,90610.0,46.7673,46.7673,46.7493,46.7583,90610.0
2022-03-08 11:00:00,52.18,52.18,52.11,52.11,90117.0,46.7583,46.7583,46.6956,46.6956,90117.0
2022-03-08 11:30:00,52.12,52.12,52.08,52.08,109975.0,46.7045,46.7045,46.6687,46.6687,109975.0
2022-03-08 12:00:00,52.09,52.1,52.06,52.08,236119.0,46.6776,46.6866,46.6508,46.6687,236119.0
2022-03-08 12:30:00,52.08,52.15,52.05,52.15,262996.0,46.6687,46.7314,46.6418,46.7314,262996.0
2022-03-08 13:00:00,52.15,52.25,52.14,52.15,1089782.0,46.7314,46.821,46.7224,46.7314,1089782.0
2022-03-08 13:30:00,52.14,52.15,52.11,52.12,169743.0,46.7224,46.7314,46.6956,46.7045,169743.0
2022-03-08 14:00:00,52.11,52.13,52.09,52.13,159682.0,46.6956,46.7135,46.6776,46.7135,159682.0
2022-03-08 14:30:00,52.13,52.18,52.13,52.15,3806646.0,46.7135,46.7583,46.7135,46.7314,3806646.0
2022-03-08 15:00:00,52.15,52.16,52.14,52.16,209622.0,46.7314,46.7404,46.7224,46.7404,209622.0
2022-03-08 15:30:00,52.16,52.16,52.13,52.14,649964.0,46.7404,46.7404,46.7135,46.7224,649964.0
2022-03-09 09:30:00,52.12,52.15,52.12,52.15,155287.0,46.7045,46.7314,46.7045,46.7314,155287.0
2022-03-09 10:00:00,52.15,52.17,52.14,52.17,75640.0,46.7314,46.7493,46.7224,46.7493,75640.0
2022-03-09 10:30:00,52.17,52.17,52.14,52.15,84604.0,46.7493,46.7493,46.7224,46.7314,84604.0
2022-03-09 11:00:00,52.15,52.16,52.14,52.15,54033.0,46.7314,46.7404,46.7224,46.7314,54033.0
2022-03-09 11:30:00,52.16,52.17,52.15,52.16,260381.0,46.7404,46.7493,46.7314,46.7404,260381.0
2022-03-09 12:00:00,52.16,52.17,52.16,52.16,319907.0,46.7404,46.7493,46.7404,46.7404,319907.0
2022-03-09 12:30:00,52.16,52.19,52.16,52.18,128539.0,46.7404,46.7673,46.7404,46.7583,128539.0
2022-03-09 13:00:00,52.18,52.18,52.16,52.17,238689.0,46.7583,46.7583,46.7404,46.7493,238689.0
2022-03-09 13:30:00,52.16,52.17,52.15,52.15,190974.0,46.7404,46.7493,46.7314,46.7314,190974.0
2022-03-09 14:00:00,52.16,52.16,52.15,52.16,69780.0,46.7404,46.7404,46.7314,46.7404,69780.0
2022-03-09 14:30:00,52.15,52.16,52.15,52.16,355335.0,46.7314,46.7404,46.7314,46.7404,355335.0
2022-03-09 15:00:00,52.16,52.16,52.14,52.15,136061.0,46.7404,46.7404,46.7224,46.7314,136061.0
2022-03-09 15:30:00,52.14,52.16,52.14,52.16,720730.0,46.7224,46.7404,46.7224,46.7404,720730.0
2022-03-10 09:30:00,52.09,52.1,52.02,52.03,818730.0,46.6776,46.6866,46.6149,46.6239,818730.0
2022-03-10 10:00:00,52.03,52.05,52.01,52.04,166802.0,46.6239,46.6418,46.606,46.6328,166802.0
2022-03-10 10:30:00,52.04,52.05,52.03,52.04,117281.0,46.6328,46.6418,46.6239,46.6328,117281.0
2022-03-10 11:00:00,52.05,52.06,52.03,52.03,446556.0,46.6418,46.6508,46.6239,46.6239,446556.0
2022-03-10 11:30:00,52.03,52.04,52.01,52.02,825160.0,46.6239,46.6328,46.606,46.6149,825160.0
2022-03-10 12:00:00,52.02,52.02,52.01,52.02,389809.0,46.6149,46.6149,46.606,46.6149,389809.0
2022-03-10 12:30:00,52.02,52.02,51.99,51.99,215651.0,46.6149,46.6149,46.588,46.588,215651.0
2022-03-10 13:00:00,52.0,52.02,51.99,52.02,526710.0,46.597,46.6149,46.588,46.6149,526710.0
2022-03-10 13:30:00,52.02,52.02,52.01,52.02,103794.0,46.6149,46.6149,46.606,46.6149,103794.0
2022-03-10 14:00:00,52.01,52.04,52.01,52.03,523918.0,46.606,46.6328,46.606,46.6239,523918.0
2022-03-10 14:30:00,52.03,52.04,52.02,52.03,172750.0,46.6239,46.6328,46.6149,46.6239,172750.0
2022-03-10 15:00:00,52.03,52.04,52.02,52.03,408917.0,46.6239,46.6328,46.6149,46.6239,408917.0
2022-03-10 15:30:00,52.04,52.04,52.02,52.02,261591.0,46.6328,46.6328,46.6149,46.6149,261591.0
2022-03-11 09:30:00,52.03,52.04,51.99,52.0,304473.0,46.6239,46.6328,46.588,46.597,304473.0
2022-03-11 10:00:00,52.0,52.0,51.98,51.98,316897.0,46.597,46.597,46.5791,46.5791,316897.0
2022-03-11 10:30:00,51.99,51.99,51.96,51.97,230255.0,46.588,46.588,46.5612,46.5701,230255.0
2022-03-11 11:00:00,51.97,51.97,51.95,51.97,133550.0,46.5701,46.5701,46.5522,46.5701,133550.0
2022-03-11 11:30:00,51.97,51.99,51.96,51.97,724837.0,46.5701,46.588,46.5612,46.5701,724837.0
2022-03-11 12:00:00,51.97,51.97,51.96,51.97,89705.0,46.5701,46.5701,46.5612,46.5701,89705.0
2022-03-11 12:30:00,51.96,51.97,51.94,51.95,710401.0,46.5612,46.5701,46.5432,46.5522,710401.0
2022-03-11 13:00:00,51.95,51.95,51.94,51.95,1250863.0,46.5522,46.5522,46.5432,46.5522,1250863.0
2022-03-11 13:30:00,51.95,51.96,51.94,51.96,182341.0,46.5522,46.5612,46.5432,46.5612,182341.0
2022-03-11 14:00:00,51.96,51.96,51.94,51.94,99585.0,46.5612,46.5612,46.5432,46.5432,99585.0
2022-03-11 14:30:00,51.95,51.95,51.94,51.95,73062.0,46.5522,46.5522,46.5432,46.5522,73062.0
2022-03-11 15:00:00,51.94,51.95,51.94,51.95,260266.0,46.5432,46.5522,46.5432,46.5522,260266.0
2022-03-11 15:30:00,51.95,51.95,51.94,51.95,525576.0,46.5522,46.5522,46.5432,46.5522,525576.0
2022-03-14 09:30:00,51.84,51.84,51.82,51.82,263221.0,46.4536,46.4536,46.4357,46.4357,263221.0
2022-03-14 10:00:00,51.82,51.83,51.81,51.83,213242.0,46.4357,46.4447,46.4267,46.4447,213242.0
2022-03-14 10:30:00,51.83,51.83,51.82,51.83,194194.0,46.4447,46.4447,46.4357,46.4447,194194.0
2022-03-14 11:00:00,51.83,51.83,51.81,51.82,102435.0,46.4447,46.4447,46.4267,46.4357,102435.0
2022-03-14 11:30:00,51.81,51.82,51.8,51.8,60251.0,46.4267,46.4357,46.4178,46.4178,60251.0
2022-03-14 12:00:00,51.8,51.81,51.78,51.8,186062.0,46.4178,46.4267,46.3999,46.4178,186062.0
2022-03-14 12:30:00,51.8,51.8,51.78,51.79,119392.0,46.4178,46.4178,46.3999,46.4088,119392.0
2022-03-14 13:00:00,51.78,51.79,51.76,51.77,83452.0,46.3999,46.4088,46.3819,46.3909,83452.0
2022-03-14 13:30:00,51.77,51.77,51.76,51.77,103816.0,46.3909,46.3909,46.3819,46.3909,103816.0
2022-03-14 14:00:00,51.77,51.77,51.74,51.75,157776.0,46.3909,46.3909,46.364,46.373,157776.0
2022-03-14 14:30:00,51.75,51.75,51.73,51.73,149312.0,46.373,46.373,46.355,46.355,149312.0
2022-03-14 15:00:00,51.73,51.74,51.73,51.73,566990.0,46.355,46.364,46.355,46.355,566990.0
2022-03-14 15:30:00,51.73,51.74,51.7,51.7,298836.0,46.355,46.364,46.3282,46.3282,298836.0
2022-03-15 09:30:00,51.81,51.82,51.79,51.81,261125.0,46.4267,46.4357,46.4088,46.4267,261125.0
2022-03-15 10:00:00,51.81,51.81,51.79,51.8,129048.0,46.4267,46.4267,46.4088,46.4178,129048.0
2022-03-15 10:30:00,51.8,51.82,51.79,51.8,596965.0,46.4178,46.4357,46.4088,46.4178,596965.0
2022-03-15 11:00:00,51.8,51.81,51.79,51.8,198729.0,46.4178,46.4267,46.4088,46.4178,198729.0
2022-03-15 11:30:00,51.8,51.82,51.79,51.81,168356.0,46.4178,46.4357,46.4088,46.4267,168356.0
2022-03-15 12:00:00,51.8,51.82,51.8,51.81,106290.0,46.4178,46.4357,46.4178,46.4267,106290.0
2022-03-15 12:30:00,51.82,51.82,51.81,51.82,2212331.0,46.4357,46.4357,46.4267,46.4357,2212331.0
2022-03-15 13:00:00,51.82,51.82,51.8,51.81,448330.0,46.4357,46.4357,46.4178,46.4267,448330.0
2022-03-15 13:30:00,51.8,51.8,51.77,51.79,180125.0,46.4178,46.4178,46.3909,46.4088,180125.0
2022-03-15 14:00:00,51.78,51.79,51.77,51.78,167552.0,46.3999,46.4088,46.3909,46.3999,167552.0
2022-03-15 14:30:00,51.78,51.78,51.76,51.77,862985.0,46.3999,46.3999,46.3819,46.3909,862985.0
2022-03-15 15:00:00,51.77,51.8,51.76,51.8,782586.0,46.3909,46.4178,46.3819,46.4178,782586.0
2022-03-15 15:30:00,51.8,51.8,51.77,51.79,415954.0,46.4178,46.4178,46.3909,46.4088,415954.0
2022-03-16 09:30:00,51.81,51.86,51.8,51.86,460455.0,46.4267,46.4715,46.4178,46.4715,460455.0
2022-03-16 10:00:00,51.85,51.87,51.82,51.87,781505.0,46.4626,46.4805,46.4357,46.4805,781505.0
2022-03-16 10:30:00,51.87,51.9,51.87,51.89,124262.0,46.4805,46.5074,46.4805,46.4984,124262.0
2022-03-16 11:00:00,51.9,51.91,51.88,51.9,112662.0,46.5074,46.5163,46.4895,46.5074,112662.0
2022-03-16 11:30:00,51.91,51.91,51.9,51.91,107960.0,46.5163,46.5163,46.5074,46.5163,107960.0
2022-03-16 12:00:00,51.91,51.93,51.9,51.91,320715.0,46.5163,46.5343,46.5074,46.5163,320715.0
2022-03-16 12:30:00,51.91,51.92,51.89,51.9,227340.0,46.5163,46.5253,46.4984,46.5074,227340.0
2022-03-16 13:00:00,51.9,51.9,51.89,51.89,80169.0,46.5074,46.5074,46.4984,46.4984,80169.0
2022-03-16 13:30:00,51.89,51.93,51.87,51.93,148044.0,46.4984,46.5343,46.4805,46.5343,148044.0
2022-03-16 14:00:00,51.9,51.9,51.67,51.74,1073996.0,46.5074,46.5074,46.3013,46.364,1073996.0
2022-03-16 14:30:00,51.74,51.77,51.67,51.77,1169218.0,46.364,46.3909,46.3013,46.3909,1169218.0
2022-03-16 15:00:00,51.77,51.83,51.75,51.82,301633.0,46.3909,46.4447,46.373,46.4357,301633.0
2022-03-16 15:30:00,51.82,51.84,51.8,51.84,420721.0,46.4357,46.4536,46.4178,46.4536,420721.0
2022-03-17 09:30:00,51.86,51.9,51.85,51.88,459172.0,46.4715,46.5074,46.4626,46.4895,459172.0
2022-03-17 10:00:00,51.89,51.91,51.88,51.91,95622.0,46.4984,46.5163,46.4895,46.5163,95622.0
2022-03-17 10:30:00,51.91,51.92,51.88,51.9,763219.0,46.5163,46.5253,46.4895,46.5074,763219.0
2022-03-17 11:00:00,51.9,51.91,51.89,51.9,1238703.0,46.5074,46.5163,46.4984,46.5074,1238703.0
2022-03-17 11:30:00,51.9,51.9,51.88,51.9,100433.0,46.5074,46.5074,46.4895,46.5074,100433.0
2022-03-17 12:00:00,51.9,51.91,51.89,51.91,289572.0,46.5074,46.5163,46.4984,46.5163,289572.0
2022-03-17 12:30:00,51.91,51.92,51.9,51.91,105652.0,46.5163,46.5253,46.5074,46.5163,105652.0
2022-03-17 13:00:00,51.91,51.93,51.91,51.93,174826.0,46.5163,46.5343,46.5163,46.5343,174826.0
2022-03-17 13:30:00,51.92,51.94,51.92,51.93,97426.0,46.5253,46.5432,46.5253,46.5343,97426.0
2022-03-17 14:00:00,51.93,51.94,51.92,51.93,102692.0,46.5343,46.5432,46.5253,46.5343,102692.0
2022-03-17 14:30:00,51.92,51.94,51.91,51.93,473433.0,46.5253,46.5432,46.5163,46.5343,473433.0
2022-03-17 15:00:00,51.93,51.94,51.92,51.92,166254.0,46.5343,46.5432,46.5253,46.5253,166254.0
2022-03-17 15:30:00,51.93,51.93,51.91,51.93,409648.0,46.5343,46.5343,46.5163,46.5343,409648.0
2022-03-18 09:30:00,51.9,51.91,51.87,51.89,260897.0,46.5074,46.5163,46.4805,46.4984,260897.0
2022-03-18 10:00:00,51.89,51.9,51.87,51.89,77829.0,46.4984,46.5074,46.4805,46.4984,77829.0
2022-03-18 10:30:00,51.88,51.89,51.87,51.89,387814.0,46.4895,46.4984,46.4805,46.4984,387814.0
2022-03-18 11:00:00,51.89,51.9,51.88,51.9,89906.0,46.4984,46.5074,46.4895,46.5074,89906.0
2022-03-18 11:30:00,51.9,51.9,51.88,51.89,145173.0,46.5074,46.5074,46.4895,46.4984,145173.0
2022-03-18 12:00:00,51.89,51.91,51.88,51.9,309185.0,46.4984,46.5163,46.4895,46.5074,309185.0
2022-03-18 12:30:00,51.91,51.91,51.9,51.91,144466.0,46.5163,46.5163,46.5074,46.5163,144466.0
2022-03-18 13:00:00,51.91,51.92,51.9,51.92,144969.0,46.5163,46.5253,46.5074,46.5253,144969.0
2022-03-18 13:30:00,51.92,51.93,51.91,51.93,96920.0,46.5253,46.5343,46.5163,46.5343,96920.0
2022-03-18 14:00:00,51.93,51.93,51.92,51.93,61144.0,46.5343,46.5343,46.5253,46.5343,61144.0
2022-03-18 14:30:00,51.93,51.93,51.91,51.91,1104932.0,46.5343,46.5343,46.5163,46.5163,1104932.0
2022-03-18 15:00:00,51.92,51.92,51.91,51.92,215911.0,46.5253,46.5253,46.5163,46.5253,215911.0
2022-03-18 15:30:00,51.92,51.92,51.91,51.92,167409.0,46.5253,46.5253,46.5163,46.5253,167409.0
2022-03-21 09:30:00,51.84,51.85,51.83,51.84,168965.0,46.4536,46.4626,46.4447,46.4536,168965.0
2022-03-21 10:00:00,51.83,51.84,51.81,51.82,80198.0,46.4447,46.4536,46.4267,46.4357,80198.0
2022-03-21 10:30:00,51.82,51.83,51.79,51.8,300824.0,46.4357,46.4447,46.4088,46.4178,300824.0
2022-03-21 11:00:00,51.79,51.82,51.79,51.82,243127.0,46.4088,46.4357,46.4088,46.4357,243127.0
2022-03-21 11:30:00,51.82,51.83,51.81,51.82,185973.0,46.4357,46.4447,46.4267,46.4357,185973.0
2022-03-21 12:00:00,51.83,51.83,51.81,51.82,130611.0,46.4447,46.4447,46.4267,46.4357,130611.0
2022-03-21 12:30:00,51.81,51.81,51.72,51.74,503475.0,46.4267,46.4267,46.3461,46.364,503475.0
2022-03-21 13:00:00,51.74,51.74,51.68,51.71,621696.0,46.364,46.364,46.3102,46.3371,621696.0
2022-03-21 13:30:00,51.7,51.72,51.7,51.71,367571.0,46.3282,46.3461,46.3282,46.3371,367571.0
2022-03-21 14:00:00,51.7,51.72,51.7,51.72,203868.0,46.3282,46.3461,46.3282,46.3461,203868.0
2022-03-21 14:30:00,51.72,51.72,51.68,51.68,143270.0,46.3461,46.3461,46.3102,46.3102,143270.0
2022-03-21 15:00:00,51.68,51.69,51.67,51.68,260660.0,46.3102,46.3192,46.3013,46.3102,260660.0
2022-03-21 15:30:00,51.69,51.7,51.68,51.68,229012.0,46.3192,46.3282,46.3102,46.3102,229012.0
2022-03-22 09:30:00,51.62,51.65,51.62,51.63,961536.0,46.2565,46.2834,46.2565,46.2654,961536.0
2022-03-22 10:00:00,51.64,51.64,51.62,51.63,362504.0,46.2744,46.2744,46.2565,46.2654,362504.0
2022-03-22 10:30:00,51.63,51.65,51.63,51.63,465019.0,46.2654,46.2834,46.2654,46.2654,465019.0
2022-03-22 11:00:00,51.63,51.64,51.62,51.63,248064.0,46.2654,46.2744,46.2565,46.2654,248064.0
2022-03-22 11:30:00,51.63,51.65,51.62,51.64,149649.0,46.2654,46.2834,46.2565,46.2744,149649.0
2022-03-22 12:00:00,51.65,51.65,51.63,51.64,350342.0,46.2834,46.2834,46.2654,46.2744,350342.0
2022-03-22 12:30:00,51.65,51.66,51.64,51.66,137034.0,46.2834,46.2923,46.2744,46.2923,137034.0
2022-03-22 13:00:00,51.65,51.66,51.65,51.65,280264.0,46.2834,46.2923,46.2834,46.2834,280264.0
2022-03-22 13:30:00,51.66,51.66,51.65,51.66,160031.0,46.2923,46.2923,46.2834,46.2923,160031.0
2022-03-22 14:00:00,51.66,51.67,51.65,51.66,463900.0,46.2923,46.3013,46.2834,46.2923,463900.0
2022-03-22 14:30:00,51.67,51.69,51.66,51.68,235767.0,46.3013,46.3192,46.2923,46.3102,235767.0
2022-03-22 15:00:00,51.68,51.68,51.66,51.67,369714.0,46.3102,46.3102,46.2923,46.3013,369714.0
2022-03-22 15:30:00,51.68,51.68,51.67,51.67,529843.0,46.3102,46.3102,46.3013,46.3013,529843.0
2022-03-23 09:30:00,51.7,51.71,51.69,51.71,672721.0,46.3282,46.3371,46.3192,46.3371,672721.0
2022-03-23 10:00:00,51.71,51.71,51.69,51.69,187041.0,46.3371,46.3371,46.3192,46.3192,187041.0
2022-03-23 10:30:00,51.7,51.7,51.67,51.68,267070.0,46.3282,46.3282,46.3013,46.3102,267070.0
2022-03-23 11:00:00,51.68,51.69,51.67,51.68,187501.0,46.3102,46.3192,46.3013,46.3102,187501.0
2022-03-23 11:30:00,51.69,51.69,51.66,51.68,141465.0,46.3192,46.3192,46.2923,46.3102,141465.0
2022-03-23 12:00:00,51.68,51.69,51.67,51.69,107335.0,46.3102,46.3192,46.3013,46.3192,107335.0
2022-03-23 12:30:00,51.69,51.7,51.68,51.7,138668.0,46.3192,46.3282,46.3102,46.3282,138668.0
2022-03-23 13:00:00,51.7,51.72,51.69,51.71,167304.0,46.3282,46.3461,46.3192,46.3371,167304.0
2022-03-23 13:30:00,51.71,51.72,51.7,51.72,224037.0,46.3371,46.3461,46.3282,46.3461,224037.0
2022-03-23 14:00:00,51.72,51.73,51.71,51.72,277626.0,46.3461,46.355,46.3371,46.3461,277626.0
2022-03-23 14:30:00,51.72,51.72,51.7,51.71,170636.0,46.3461,46.3461,46.3282,46.3371,170636.0
2022-03-23 15:00:00,51.71,51.71,51.69,51.7,554156.0,46.3371,46.3371,46.3192,46.3282,554156.0
2022-03-23 15:30:00,51.7,51.71,51.69,51.7,414301.0,46.3282,46.3371,46.3192,46.3282,414301.0
2022-03-24 09:30:00,51.66,51.67,51.6,51.62,376272.0,46.2923,46.3013,46.2386,46.2565,376272.0
2022-03-24 10:00:00,51.62,51.63,51.61,51.63,199467.0,46.2565,46.2654,46.2475,46.2654,199467.0
2022-03-24 10:30:00,51.63,51.64,51.62,51.63,1335164.0,46.2654,46.2744,46.2565,46.2654,1335164.0
2022-03-24 11:00:00,51.62,51.64,51.61,51.64,1106549.0,46.2565,46.2744,46.2475,46.2744,1106549.0
2022-03-24 11:30:00,51.64,51.68,51.63,51.68,206036.0,46.2744,46.3102,46.2654,46.3102,206036.0
2022-03-24 12:00:00,51.68,51.69,51.67,51.68,120356.0,46.3102,46.3192,46.3013,46.3102,120356.0
2022-03-24 12:30:00,51.68,51.68,51.66,51.66,86392.0,46.3102,46.3102,46.2923,46.2923,86392.0
2022-03-24 13:00:00,51.66,51.68,51.66,51.66,584306.0,46.2923,46.3102,46.2923,46.2923,584306.0
2022-03-24 13:30:00,51.66,51.69,51.66,51.68,106291.0,46.2923,46.3192,46.2923,46.3102,106291.0
2022-03-24 14:00:00,51.68,51.7,51.68,51.7,93431.0,46.3102,46.3282,46.3102,46.3282,93431.0
2022-03-24 14:30:00,51.7,51.7,51.69,51.7,228490.0,46.3282,46.3282,46.3192,46.3282,228490.0
2022-03-24 15:00:00,51.7,51.71,51.69,51.71,310588.0,46.3282,46.3371,46.3192,46.3371,310588.0
2022-03-24 15:30:00,51.71,51.71,51.69,51.7,295277.0,46.3371,46.3371,46.3192,46.3282,295277.0
2022-03-25 09:30:00,51.61,51.61,51.56,51.57,224436.0,46.2475,46.2475,46.2027,46.2117,224436.0
2022-03-25 10:00:00,51.57,51.58,51.55,51.56,140422.0,46.2117,46.2206,46.1938,46.2027,140422.0
2022-03-25 10:30:00,51.55,51.56,51.48,51.5,205645.0,46.1938,46.2027,46.131,46.1489,205645.0
2022-03-25 11:00:00,51.49,51.51,51.47,51.51,192207.0,46.14,46.1579,46.1221,46.1579,192207.0
2022-03-25 11:30:00,51.51,51.52,51.49,51.5,417650.0,46.1579,46.1669,46.14,46.1489,417650.0
2022-03-25 12:00:00,51.51,51.52,51.46,51.46,301958.0,46.1579,46.1669,46.1131,46.1131,301958.0
2022-03-25 12:30:00,51.46,51.49,51.46,51.48,883687.0,46.1131,46.14,46.1131,46.131,883687.0
2022-03-25 13:00:00,51.48,51.51,51.48,51.51,164191.0,46.131,46.1579,46.131,46.1579,164191.0
2022-03-25 13:30:00,51.5,51.51,51.48,51.49,141112.0,46.1489,46.1579,46.131,46.14,141112.0
2022-03-25 14:00:00,51.49,51.52,51.49,51.5,198807.0,46.14,46.1669,46.14,46.1489,198807.0
2022-03-25 14:30:00,51.5,51.51,51.48,51.48,119661.0,46.1489,46.1579,46.131,46.131,119661.0
2022-03-25 15:00:00,51.49,51.5,51.47,51.5,175128.0,46.14,46.1489,46.1221,46.1489,175128.0
2022-03-25 15:30:00,51.5,51.52,51.49,51.5,1391935.0,46.1489,46.1669,46.14,46.1489,1391935.0
2022-03-28 09:30:00,51.49,51.54,51.48,51.51,348532.0,46.14,46.1848,46.131,46.1579,348532.0
2022-03-28 10:00:00,51.5,51.52,51.49,51.51,244047.0,46.1489,46.1669,46.14,46.1579,244047.0
2022-03-28 10:30:00,51.52,51.53,51.51,51.53,387364.0,46.1669,46.1758,46.1579,46.1758,387364.0
2022-03-28 11:00:00,51.52,51.53,51.48,51.49,232511.0,46.1669,46.1758,46.131,46.14,232511.0
2022-03-28 11:30:00,51.48,51.49,51.45,51.46,112381.0,46.131,46.14,46.1041,46.1131,112381.0
2022-03-28 12:00:00,51.47,51.49,51.46,51.48,142841.0,46.1221,46.14,46.1131,46.131,142841.0
2022-03-28 12:30:00,51.47,51.48,51.47,51.47,83215.0,46.1221,46.131,46.1221,46.1221,83215.0
2022-03-28 13:00:00,51.48,51.5,51.47,51.48,267838.0,46.131,46.1489,46.1221,46.131,267838.0
2022-03-28 13:30:00,51.48,51.49,51.47,51.48,325525.0,46.131,46.14,46.1221,46.131,325525.0
2022-03-28 14:00:00,51.48,51.49,51.47,51.48,175952.0,46.131,46.14,46.1221,46.131,175952.0
2022-03-28 14:30:00,51.47,51.48,51.47,51.48,136989.0,46.1221,46.131,46.1221,46.131,136989.0
2022-03-28 15:00:00,51.48,51.5,51.47,51.5,213632.0,46.131,46.1489,46.1221,46.1489,213632.0
2022-03-28 15:30:00,51.5,51.51,51.49,51.5,454295.0,46.1489,46.1579,46.14,46.1489,454295.0
2022-03-29 09:30:00,51.57,51.64,51.55,51.63,439691.0,46.2117,46.2744,46.1938,46.2654,439691.0
2022-03-29 10:00:00,51.63,51.64,51.6,51.61,281820.0,46.2654,46.2744,46.2386,46.2475,281820.0
2022-03-29 10:30:00,51.61,51.61,51.55,51.57,653568.0,46.2475,46.2475,46.1938,46.2117,653568.0
2022-03-29 11:00:00,51.57,51.59,51.56,51.58,1085387.0,46.2117,46.2296,46.2027,46.2206,1085387.0
2022-03-29 11:30:00,51.59,51.63,51.58,51.63,2497904.0,46.2296,46.2654,46.2206,46.2654,2497904.0
2022-03-29 12:00:00,51.62,51.63,51.59,51.61,777217.0,46.2565,46.2654,46.2296,46.2475,777217.0
2022-03-29 12:30:00,51.61,51.62,51.6,51.61,168219.0,46.2475,46.2565,46.2386,46.2475,168219.0
2022-03-29 13:00:00,51.61,51.62,51.6,51.6,144855.0,46.2475,46.2565,46.2386,46.2386,144855.0
2022-03-29 13:30:00,51.61,51.65,51.6,51.65,290401.0,46.2475,46.2834,46.2386,46.2834,290401.0
2022-03-29 14:00:00,51.65,51.66,51.63,51.64,618216.0,46.2834,46.2923,46.2654,46.2744,618216.0
2022-03-29 14:30:00,51.64,51.68,51.63,51.68,406395.0,46.2744,46.3102,46.2654,46.3102,406395.0
2022-03-29 15:00:00,51.67,51.68,51.67,51.67,248616.0,46.3013,46.3102,46.3013,46.3013,248616.0
2022-03-29 15:30:00,51.68,51.7,51.67,51.69,378391.0,46.3102,46.3282,46.3013,46.3192,378391.0
2022-03-30 09:30:00,51.66,51.67,51.64,51.65,448158.0,46.2923,46.3013,46.2744,46.2834,448158.0
2022-03-30 10:00:00,51.64,51.7,51.64,51.7,103102.0,46.2744,46.3282,46.2744,46.3282,103102.0
2022-03-30 10:30:00,51.7,51.7,51.66,51.66,168888.0,46.3282,46.3282,46.2923,46.2923,168888.0
2022-03-30 11:00:00,51.67,51.69,51.66,51.69,174312.0,46.3013,46.3192,46.2923,46.3192,174312.0
2022-03-30 11:30:00,51.69,51.69,51.66,51.68,132226.0,46.3192,46.3192,46.2923,46.3102,132226.0
2022-03-30 12:00:00,51.68,51.69,51.67,51.69,72574.0,46.3102,46.3192,46.3013,46.3192,72574.0
2022-03-30 12:30:00,51.69,51.71,51.68,51.71,196923.0,46.3192,46.3371,46.3102,46.3371,196923.0
2022-03-30 13:00:00,51.71,51.71,51.7,51.71,1091962.0,46.3371,46.3371,46.3282,46.3371,1091962.0
2022-03-30 13:30:00,51.7,51.71,51.67,51.68,260242.0,46.3282,46.3371,46.3013,46.3102,260242.0
2022-03-30 14:00:00,51.68,51.69,51.67,51.68,72279.0,46.3102,46.3192,46.3013,46.3102,72279.0
2022-03-30 14:30:00,51.69,51.7,51.68,51.7,279501.0,46.3192,46.3282,46.3102,46.3282,279501.0
2022-03-30 15:00:00,51.7,51.71,51.69,51.71,131468.0,46.3282,46.3371,46.3192,46.3371,131468.0
2022-03-30 15:30:00,51.71,51.72,51.7,51.72,302671.0,46.3371,46.3461,46.3282,46.3461,302671.0
2022-03-31 09:30:00,51.74,51.75,51.72,51.73,384544.0,46.364,46.373,46.3461,46.355,384544.0
2022-03-31 10:00:00,51.73,51.75,51.72,51.75,285751.0,46.355,46.373,46.3461,46.373,285751.0
2022-03-31 10:30:00,51.74,51.77,51.74,51.77,435748.0,46.364,46.3909,46.364,46.3909,435748.0
2022-03-31 11:00:00,51.77,51.78,51.76,51.77,326134.0,46.3909,46.3999,46.3819,46.3909,326134.0
2022-03-31 11:30:00,51.77,51.77,51.76,51.77,45375.0,46.3909,46.3909,46.3819,46.3909,45375.0
2022-03-31 12:00:00,51.76,51.77,51.75,51.75,108827.0,46.3819,46.3909,46.373,46.373,108827.0
2022-03-31 12:30:00,51.76,51.76,51.75,51.76,167921.0,46.3819,46.3819,46.373,46.3819,167921.0
2022-03-31 13:00:00,51.75,51.76,51.74,51.75,688052.0,46.373,46.3819,46.364,46.373,688052.0
2022-03-31 13:30:00,51.75,51.76,51.74,51.76,212655.0,46.373,46.3819,46.364,46.3819,212655.0
2022-03-31 14:00:00,51.76,51.76,51.74,51.76,685105.0,46.3819,46.3819,46.364,46.3819,685105.0
2022-03-31 14:30:00,51.76,51.78,51.75,51.77,324617.0,46.3819,46.3999,46.373,46.3909,324617.0
2022-03-31 15:00:00,51.77,51.78,51.76,51.78,315286.0,46.3909,46.3999,46.3819,46.3999,315286.0
2022-03-31 15:30:00,51.78,51.78,51.7,51.72,639653.0,46.3999,46.3999,46.3282,46.3461,639653.0
2022-04-01 09:30:00,51.49,51.52,51.45,51.5,315381.0,46.2056,46.2326,46.1697,46.2146,315381.0
2022-04-01 10:00:00,51.49,51.53,51.48,51.51,476003.0,46.2056,46.2415,46.1967,46.2236,476003.0
2022-04-01 10:30:00,51.51,51.52,51.48,51.52,513705.0,46.2236,46.2326,46.1967,46.2326,513705.0
2022-04-01 11:00:00,51.52,51.53,51.5,51.53,578613.0,46.2326,46.2415,46.2146,46.2415,578613.0
2022-04-01 11:30:00,51.53,51.57,51.52,51.56,348849.0,46.2415,46.2774,46.2326,46.2685,348849.0
2022-04-01 12:00:00,51.56,51.58,51.55,51.58,265036.0,46.2685,46.2864,46.2595,46.2864,265036.0
2022-04-01 12:30:00,51.58,51.59,51.57,51.59,379542.0,46.2864,46.2954,46.2774,46.2954,379542.0
2022-04-01 13:00:00,51.58,51.59,51.57,51.59,125416.0,46.2864,46.2954,46.2774,46.2954,125416.0
2022-04-01 13:30:00,51.59,51.59,51.57,51.59,513315.0,46.2954,46.2954,46.2774,46.2954,513315.0
2022-04-01 14:00:00,51.59,51.59,51.57,51.58,231795.0,46.2954,46.2954,46.2774,46.2864,231795.0
2022-04-01 14:30:00,51.58,51.6,51.57,51.59,336117.0,46.2864,46.3044,46.2774,46.2954,336117.0
2022-04-01 15:00:00,51.59,51.59,51.55,51.55,332274.0,46.2954,46.2954,46.2595,46.2595,332274.0
2022-04-01 15:30:00,51.56,51.57,51.55,51.55,276505.0,46.2685,46.2774,46.2595,46.2595,276505.0
2022-04-04 09:30:00,51.58,51.58,51.55,51.55,435511.0,46.2864,46.2864,46.2595,46.2595,435511.0
2022-04-04 10:00:00,51.55,51.56,51.54,51.55,260549.0,46.2595,46.2685,46.2505,46.2595,260549.0
2022-04-04 10:30:00,51.55,51.58,51.55,51.55,348080.0,46.2595,46.2864,46.2595,46.2595,348080.0
2022-04-04 11:00:00,51.56,51.57,51.54,51.57,168175.0,46.2685,46.2774,46.2505,46.2774,168175.0
2022-04-04 11:30:00,51.57,51.57,51.56,51.56,65855.0,46.2774,46.2774,46.2685,46.2685,65855.0
2022-04-04 12:00:00,51.56,51.57,51.55,51.57,92309.0,46.2685,46.2774,46.2595,46.2774,92309.0
2022-04-04 12:30:00,51.57,51.57,51.54,51.55,207887.0,46.2774,46.2774,46.2505,46.2595,207887.0
2022-04-04 13:00:00,51.54,51.57,51.54,51.55,141684.0,46.2505,46.2774,46.2505,46.2595,141684.0
2022-04-04 13:30:00,51.55,51.57,51.55,51.57,197552.0,46.2595,46.2774,46.2595,46.2774,197552.0
2022-04-04 14:00:00,51.57,51.6,51.56,51.59,161536.0,46.2774,46.3044,46.2685,46.2954,161536.0
2022-04-04 14:30:00,51.59,51.62,51.58,51.6,196028.0,46.2954,46.3223,46.2864,46.3044,196028.0
2022-04-04 15:00:00,51.6,51.61,51.59,51.6,163667.0,46.3044,46.3133,46.2954,46.3044,163667.0
2022-04-04 15:30:00,51.59,51.62,51.59,51.61,355760.0,46.2954,46.3223,46.2954,46.3133,355760.0
2022-04-05 09:30:00,51.59,51.59,51.54,51.54,330300.0,46.2954,46.2954,46.2505,46.2505,330300.0
2022-04-05 10:00:00,51.55,51.55,51.46,51.48,247917.0,46.2595,46.2595,46.1787,46.1967,247917.0
2022-04-05 10:30:00,51.47,51.48,51.41,51.44,613983.0,46.1877,46.1967,46.1339,46.1608,613983.0
2022-04-05 11:00:00,51.43,51.43,51.41,51.42,326617.0,46.1518,46.1518,46.1339,46.1428,326617.0
2022-04-05 11:30:00,51.41,51.43,51.4,51.41,339868.0,46.1339,46.1518,46.1249,46.1339,339868.0
2022-04-05 12:00:00,51.41,51.41,51.4,51.41,477086.0,46.1339,46.1339,46.1249,46.1339,477086.0
2022-04-05 12:30:00,51.41,51.42,51.4,51.41,127532.0,46.1339,46.1428,46.1249,46.1339,127532.0
2022-04-05 13:00:00,51.42,51.43,51.41,51.42,110991.0,46.1428,46.1518,46.1339,46.1428,110991.0
2022-04-05 13:30:00,51.42,51.43,51.4,51.41,414592.0,46.1428,46.1518,46.1249,46.1339,414592.0
2022-04-05 14:00:00,51.4,51.42,51.4,51.42,356616.0,46.1249,46.1428,46.1249,46.1428,356616.0
2022-04-05 14:30:00,51.41,51.43,51.41,51.43,354461.0,46.1339,46.1518,46.1339,46.1518,354461.0
2022-04-05 15:00:00,51.42,51.43,51.42,51.43,269331.0,46.1428,46.1518,46.1428,46.1518,269331.0
2022-04-05 15:30:00,51.43,51.43,51.41,51.41,720815.0,46.1518,46.1518,46.1339,46.1339,720815.0
2022-04-06 09:30:00,51.31,51.31,51.22,51.29,376929.0,46.0441,46.0441,45.9634,46.0262,376929.0
2022-04-06 10:00:00,51.29,51.34,51.28,51.31,968071.0,46.0262,46.071,46.0172,46.0441,968071.0
2022-04-06 10:30:00,51.32,51.32,51.27,51.28,640817.0,46.0531,46.0531,46.0082,46.0172,640817.0
2022-04-06 11:00:00,51.28,51.31,51.27,51.3,2303584.0,46.0172,46.0441,46.0082,46.0351,2303584.0
2022-04-06 11:30:00,51.3,51.34,51.3,51.34,591275.0,46.0351,46.071,46.0351,46.071,591275.0
2022-04-06 12:00:00,51.34,51.34,51.31,51.31,248235.0,46.071,46.071,46.0441,46.0441,248235.0
2022-04-06 12:30:00,51.31,51.37,51.31,51.36,480494.0,46.0441,46.098,46.0441,46.089,480494.0
2022-04-06 13:00:00,51.36,51.37,51.35,51.37,107803.0,46.089,46.098,46.08,46.098,107803.0
2022-04-06 13:30:00,51.36,51.4,51.35,51.35,266647.0,46.089,46.1249,46.08,46.08,266647.0
2022-04-06 14:00:00,51.35,51.45,51.28,51.33,752693.0,46.08,46.1697,46.0172,46.0621,752693.0
2022-04-06 14:30:00,51.32,51.37,51.31,51.36,847062.0,46.0531,46.098,46.0441,46.089,847062.0
2022-04-06 15:00:00,51.36,51.37,51.34,51.35,406596.0,46.089,46.098,46.071,46.08,406596.0
2022-04-06 15:30:00,51.35,51.37,51.34,51.36,364063.0,46.08,46.098,46.071,46.089,364063.0
2022-04-07 09:30:00,51.44,51.46,51.38,51.46,1787817.0,46.1608,46.1787,46.1069,46.1787,1787817.0
2022-04-07 10:00:00,51.45,51.47,51.44,51.45,193767.0,46.1697,46.1877,46.1608,46.1697,193767.0
2022-04-07 10:30:00,51.45,51.48,51.42,51.44,231847.0,46.1697,46.1967,46.1428,46.1608,231847.0
2022-04-07 11:00:00,51.44,51.45,51.41,51.44,80162.0,46.1608,46.1697,46.1339,46.1608,80162.0
2022-04-07 11:30:00,51.44,51.46,51.41,51.42,189359.0,46.1608,46.1787,46.1339,46.1428,189359.0
2022-04-07 12:00:00,51.42,51.43,51.41,51.42,69969.0,46.1428,46.1518,46.1339,46.1428,69969.0
2022-04-07 12:30:00,51.42,51.42,51.4,51.4,174432.0,46.1428,46.1428,46.1249,46.1249,174432.0
2022-04-07 13:00:00,51.41,51.42,51.4,51.41,125976.0,46.1339,46.1428,46.1249,46.1339,125976.0
2022-04-07 13:30:00,51.41,51.42,51.4,51.41,120475.0,46.1339,46.1428,46.1249,46.1339,120475.0
2022-04-07 14:00:00,51.41,51.42,51.4,51.4,201481.0,46.1339,46.1428,46.1249,46.1249,201481.0
2022-04-07 14:30:00,51.4,51.41,51.38,51.4,204513.0,46.1249,46.1339,46.1069,46.1249,204513.0
2022-04-07 15:00:00,51.4,51.41,51.38,51.39,297374.0,46.1249,46.1339,46.1069,46.1159,297374.0
2022-04-07 15:30:00,51.39,51.42,51.38,51.4,294725.0,46.1159,46.1428,46.1069,46.1249,294725.0
2022-04-08 09:30:00,51.27,51.32,51.21,51.31,267274.0,46.0082,46.0531,45.9544,46.0441,267274.0
2022-04-08 10:00:00,51.32,51.33,51.3,51.3,157636.0,46.0531,46.0621,46.0351,46.0351,157636.0
2022-04-08 10:30:00,51.31,51.34,51.29,51.33,147012.0,46.0441,46.071,46.0262,46.0621,147012.0
2022-04-08 11:00:00,51.32,51.34,51.31,51.32,206265.0,46.0531,46.071,46.0441,46.0531,206265.0
2022-04-08 11:30:00,51.32,51.33,51.31,51.33,181110.0,46.0531,46.0621,46.0441,46.0621,181110.0
2022-04-08 12:00:00,51.33,51.33,51.31,51.33,179268.0,46.0621,46.0621,46.0441,46.0621,179268.0
2022-04-08 12:30:00,51.33,51.33,51.3,51.3,241850.0,46.0621,46.0621,46.0351,46.0351,241850.0
2022-04-08 13:00:00,51.31,51.31,51.3,51.3,270799.0,46.0441,46.0441,46.0351,46.0351,270799.0
2022-04-08 13:30:00,51.3,51.31,51.28,51.29,304681.0,46.0351,46.0441,46.0172,46.0262,304681.0
2022-04-08 14:00:00,51.29,51.3,51.28,51.29,297315.0,46.0262,46.0351,46.0172,46.0262,297315.0
2022-04-08 14:30:00,51.29,51.29,51.26,51.27,259258.0,46.0262,46.0262,45.9992,46.0082,259258.0
2022-04-08 15:00:00,51.27,51.28,51.26,51.27,1519145.0,46.0082,46.0172,45.9992,46.0082,1519145.0
2022-04-08 15:30:00,51.27,51.29,51.26,51.28,182689.0,46.0082,46.0262,45.9992,46.0172,182689.0
2022-04-11 09:30:00,51.22,51.24,51.21,51.22,288098.0,45.9634,45.9813,45.9544,45.9634,288098.0
2022-04-11 10:00:00,51.22,51.24,51.2,51.23,162724.0,45.9634,45.9813,45.9454,45.9723,162724.0
2022-04-11 10:30:00,51.24,51.25,51.23,51.24,155761.0,45.9813,45.9903,45.9723,45.9813,155761.0
2022-04-11 11:00:00,51.24,51.26,51.23,51.26,403071.0,45.9813,45.9992,45.9723,45.9992,403071.0
2022-04-11 11:30:00,51.26,51.27,51.23,51.23,102223.0,45.9992,46.0082,45.9723,45.9723,102223.0
2022-04-11 12:00:00,51.23,51.25,51.23,51.25,83839.0,45.9723,45.9903,45.9723,45.9903,83839.0
2022-04-11 12:30:00,51.25,51.25,51.23,51.23,252874.0,45.9903,45.9903,45.9723,45.9723,252874.0
2022-04-11 13:00:00,51.24,51.25,51.21,51.23,290878.0,45.9813,45.9903,45.9544,45.9723,290878.0
2022-04-11 13:30:00,51.22,51.24,51.21,51.21,286982.0,45.9634,45.9813,45.9544,45.9544,286982.0
2022-04-11 14:00:00,51.21,51.23,51.21,51.23,89318.0,45.9544,45.9723,45.9544,45.9723,89318.0
2022-04-11 14:30:00,51.23,51.24,51.22,51.23,272819.0,45.9723,45.9813,45.9634,45.9723,272819.0
2022-04-11 15:00:00,51.23,51.24,51.22,51.23,231370.0,45.9723,45.9813,45.9634,45.9723,231370.0
2022-04-11 15:30:00,51.23,51.24,51.21,51.23,370771.0,45.9723,45.9813,45.9544,45.9723,370771.0
2022-04-12 09:30:00,51.36,51.39,51.35,51.37,481977.0,46.089,46.1159,46.08,46.098,481977.0
2022-04-12 10:00:00,51.38,51.4,51.37,51.39,219410.0,46.1069,46.1249,46.098,46.1159,219410.0
2022-04-12 10:30:00,51.39,51.39,51.37,51.39,82870.0,46.1159,46.1159,46.098,46.1159,82870.0
2022-04-12 11:00:00,51.39,51.4,51.37,51.4,154828.0,46.1159,46.1249,46.098,46.1249,154828.0
2022-04-12 11:30:00,51.4,51.4,51.37,51.38,67666.0,46.1249,46.1249,46.098,46.1069,67666.0
2022-04-12 12:00:00,51.38,51.44,51.36,51.42,70683.0,46.1069,46.1608,46.089,46.1428,70683.0
2022-04-12 12:30:00,51.42,51.44,51.41,51.41,72071.0,46.1428,46.1608,46.1339,46.1339,72071.0
2022-04-12 13:00:00,51.41,51.42,51.38,51.4,355145.0,46.1339,46.1428,46.1069,46.1249,355145.0
2022-04-12 13:30:00,51.4,51.41,51.39,51.4,335586.0,46.1249,46.1339,46.1159,46.1249,335586.0
2022-04-12 14:00:00,51.4,51.4,51.37,51.39,79007.0,46.1249,46.1249,46.098,46.1159,79007.0
2022-04-12 14:30:00,51.39,51.4,51.37,51.38,122471.0,46.1159,46.1249,46.098,46.1069,122471.0
2022-04-12 15:00:00,51.38,51.4,51.38,51.39,130486.0,46.1069,46.1249,46.1069,46.1159,130486.0
2022-04-12 15:30:00,51.39,51.44,51.37,51.38,819113.0,46.1159,46.1608,46.098,46.1069,819113.0
2022-04-13 09:30:00,51.43,51.49,51.43,51.47,611941.0,46.1518,46.2056,46.1518,46.1877,611941.0
2022-04-13 10:00:00,51.46,51.51,51.43,51.47,201266.0,46.1787,46.2236,46.1518,46.1877,201266.0
2022-04-13 10:30:00,51.46,51.48,51.44,51.48,114206.0,46.1787,46.1967,46.1608,46.1967,114206.0
2022-04-13 11:00:00,51.48,51.49,51.45,51.45,180948.0,46.1967,46.2056,46.1697,46.1697,180948.0
2022-04-13 11:30:00,51.45,51.48,51.45,51.48,303144.0,46.1697,46.1967,46.1697,46.1967,303144.0
2022-04-13 12:00:00,51.48,51.49,51.46,51.47,63735.0,46.1967,46.2056,46.1787,46.1877,63735.0
2022-04-13 12:30:00,51.47,51.48,51.44,51.45,113996.0,46.1877,46.1967,46.1608,46.1697,113996.0
2022-04-13 13:00:00,51.44,51.47,51.43,51.44,351475.0,46.1608,46.1877,46.1518,46.1608,351475.0
2022-04-13 13:30:00,51.45,51.45,51.41,51.41,111703.0,46.1697,46.1697,46.1339,46.1339,111703.0
2022-04-13 14:00:00,51.41,51.46,51.41,51.46,367818.0,46.1339,46.1787,46.1339,46.1787,367818.0
2022-04-13 14:30:00,51.46,51.47,51.45,51.45,283904.0,46.1787,46.1877,46.1697,46.1697,283904.0
2022-04-13 15:00:00,51.45,51.46,51.42,51.44,279551.0,46.1697,46.1787,46.1428,46.1608,279551.0
2022-04-13 15:30:00,51.44,51.46,51.42,51.45,1215224.0,46.1608,46.1787,46.1428,46.1697,1215224.0
2022-04-14 09:30:00,51.43,51.45,51.36,51.39,709275.0,46.1518,46.1697,46.089,46.1159,709275.0
2022-04-14 10:00:00,51.39,51.39,51.33,51.36,324579.0,46.1159,46.1159,46.0621,46.089,324579.0
2022-04-14 10:30:00,51.36,51.37,51.34,51.37,233393.0,46.089,46.098,46.071,46.098,233393.0
2022-04-14 11:00:00,51.36,51.37,51.31,51.34,223111.0,46.089,46.098,46.0441,46.071,223111.0
2022-04-14 11:30:00,51.33,51.34,51.31,51.34,167004.0,46.0621,46.071,46.0441,46.071,167004.0
2022-04-14 12:00:00,51.33,51.35,51.33,51.33,59909.0,46.0621,46.08,46.0621,46.0621,59909.0
2022-04-14 12:30:00,51.34,51.34,51.3,51.33,195225.0,46.071,46.071,46.0351,46.0621,195225.0
2022-04-14 13:00:00,51.33,51.34,51.29,51.3,69838.0,46.0621,46.071,46.0262,46.0351,69838.0
2022-04-14 13:30:00,51.3,51.32,51.29,51.3,107888.0,46.0351,46.0531,46.0262,46.0351,107888.0
2022-04-14 14:00:00,51.31,51.32,51.3,51.3,61647.0,46.0441,46.0531,46.0351,46.0351,61647.0
2022-04-14 14:30:00,51.31,51.32,51.3,51.31,49547.0,46.0441,46.0531,46.0351,46.0441,49547.0
2022-04-14 15:00:00,51.31,51.32,51.3,51.32,55911.0,46.0441,46.0531,46.0351,46.0531,55911.0
2022-04-14 15:30:00,51.31,51.32,51.29,51.3,179707.0,46.0441,46.0531,46.0262,46.0351,179707.0
2022-04-18 09:30:00,51.27,51.3,51.26,51.28,308011.0,46.0082,46.0351,45.9992,46.0172,308011.0
2022-04-18 10:00:00,51.28,51.3,51.27,51.29,304279.0,46.0172,46.0351,46.0082,46.0262,304279.0
2022-04-18 10:30:00,51.29,51.29,51.25,51.26,344113.0,46.0262,46.0262,45.9903,45.9992,344113.0
2022-04-18 11:00:00,51.25,51.27,51.24,51.26,150746.0,45.9903,46.0082,45.9813,45.9992,150746.0
2022-04-18 11:30:00,51.26,51.27,51.24,51.27,119574.0,45.9992,46.0082,45.9813,46.0082,119574.0
2022-04-18 12:00:00,51.26,51.27,51.25,51.26,107972.0,45.9992,46.0082,45.9903,45.9992,107972.0
2022-04-18 12:30:00,51.26,51.26,51.23,51.23,370742.0,45.9992,45.9992,45.9723,45.9723,370742.0
2022-04-18 13:00:00,51.23,51.26,51.23,51.26,119520.0,45.9723,45.9992,45.9723,45.9992,119520.0
2022-04-18 13:30:00,51.26,51.27,51.25,51.26,168993.0,45.9992,46.0082,45.9903,45.9992,168993.0
2022-04-18 14:00:00,51.26,51.27,51.25,51.27,172795.0,45.9992,46.0082,45.9903,46.0082,172795.0
2022-04-18 14:30:00,51.26,51.29,51.26,51.27,109825.0,45.9992,46.0262,45.9992,46.0082,109825.0
2022-04-18 15:00:00,51.27,51.29,51.26,51.28,202282.0,46.0082,46.0262,45.9992,46.0172,202282.0
2022-04-18 15:30:00,51.27,51.28,51.24,51.24,603864.0,46.0082,46.0172,45.9813,45.9813,603864.0
2022-04-19 09:30:00,51.15,51.16,51.11,51.12,408560.0,45.9005,45.9095,45.8646,45.8736,408560.0
2022-04-19 10:00:00,51.12,51.16,51.12,51.15,133758.0,45.8736,45.9095,45.8736,45.9005,133758.0
2022-04-19 10:30:00,51.15,51.16,51.14,51.14,122726.0,45.9005,45.9095,45.8916,45.8916,122726.0
2022-04-19 11:00:00,51.15,51.17,51.14,51.16,286067.0,45.9005,45.9185,45.8916,45.9095,286067.0
2022-04-19 11:30:00,51.16,51.17,51.14,51.16,115752.0,45.9095,45.9185,45.8916,45.9095,115752.0
2022-04-19 12:00:00,51.16,51.16,51.12,51.13,71354.0,45.9095,45.9095,45.8736,45.8826,71354.0
2022-04-19 12:30:00,51.13,51.14,51.12,51.14,124909.0,45.8826,45.8916,45.8736,45.8916,124909.0
2022-04-19 13:00:00,51.14,51.14,51.12,51.13,68535.0,45.8916,45.8916,45.8736,45.8826,68535.0
2022-04-19 13:30:00,51.13,51.13,51.11,51.12,309995.0,45.8826,45.8826,45.8646,45.8736,309995.0
2022-04-19 14:00:00,51.11,51.12,51.06,51.08,135607.0,45.8646,45.8736,45.8198,45.8377,135607.0
2022-04-19 14:30:00,51.09,51.09,51.08,51.09,176098.0,45.8467,45.8467,45.8377,45.8467,176098.0
2022-04-19 15:00:00,51.09,51.09,51.07,51.08,343765.0,45.8467,45.8467,45.8287,45.8377,343765.0
2022-04-19 15:30:00,51.07,51.08,51.03,51.05,537128.0,45.8287,45.8377,45.7929,45.8108,537128.0
2022-04-20 09:30:00,51.09,51.15,51.09,51.11,754148.0,45.8467,45.9005,45.8467,45.8646,754148.0
2022-04-20 10:00:00,51.11,51.16,51.1,51.14,192193.0,45.8646,45.9095,45.8557,45.8916,192193.0
2022-04-20 10:30:00,51.15,51.16,51.12,51.15,582063.0,45.9005,45.9095,45.8736,45.9005,582063.0
2022-04-20 11:00:00,51.16,51.16,51.13,51.14,71889.0,45.9095,45.9095,45.8826,45.8916,71889.0
2022-04-20 11:30:00,51.14,51.16,51.13,51.15,169054.0,45.8916,45.9095,45.8826,45.9005,169054.0
2022-04-20 12:00:00,51.15,51.15,51.12,51.12,157127.0,45.9005,45.9005,45.8736,45.8736,157127.0
2022-04-20 12:30:00,51.13,51.13,51.11,51.12,87757.0,45.8826,45.8826,45.8646,45.8736,87757.0
2022-04-20 13:00:00,51.12,51.16,51.11,51.14,173538.0,45.8736,45.9095,45.8646,45.8916,173538.0
2022-04-20 13:30:00,51.15,51.15,51.13,51.13,217401.0,45.9005,45.9005,45.8826,45.8826,217401.0
2022-04-20 14:00:00,51.14,51.15,51.12,51.14,99623.0,45.8916,45.9005,45.8736,45.8916,99623.0
2022-04-20 14:30:00,51.14,51.15,51.11,51.13,245122.0,45.8916,45.9005,45.8646,45.8826,245122.0
2022-04-20 15:00:00,51.14,51.14,51.12,51.14,227830.0,45.8916,45.8916,45.8736,45.8916,227830.0
2022-04-20 15:30:00,51.13,51.13,51.11,51.12,379790.0,45.8826,45.8826,45.8646,45.8736,379790.0
2022-04-21 09:30:00,51.07,51.07,51.02,51.02,203735.0,45.8287,45.8287,45.7839,45.7839,203735.0
2022-04-21 10:00:00,51.01,51.03,50.99,51.03,90866.0,45.7749,45.7929,45.757,45.7929,90866.0
2022-04-21 10:30:00,51.02,51.03,50.98,50.99,145162.0,45.7839,45.7929,45.748,45.757,145162.0
2022-04-21 11:00:00,50.99,51.0,50.97,50.99,135230.0,45.757,45.7659,45.739,45.757,135230.0
2022-04-21 11:30:00,50.98,50.99,50.9,50.94,178474.0,45.748,45.757,45.6762,45.7121,178474.0
2022-04-21 12:00:00,50.93,50.93,50.9,50.91,159368.0,45.7031,45.7031,45.6762,45.6852,159368.0
2022-04-21 12:30:00,50.91,50.95,50.89,50.9,266194.0,45.6852,45.7211,45.6672,45.6762,266194.0
2022-04-21 13:00:00,50.89,50.92,50.87,50.91,298470.0,45.6672,45.6941,45.6493,45.6852,298470.0
2022-04-21 13:30:00,50.91,50.94,50.89,50.94,239356.0,45.6852,45.7121,45.6672,45.7121,239356.0
2022-04-21 14:00:00,50.93,50.94,50.86,50.87,294798.0,45.7031,45.7121,45.6403,45.6493,294798.0
2022-04-21 14:30:00,50.87,50.91,50.86,50.9,188621.0,45.6493,45.6852,45.6403,45.6762,188621.0
2022-04-21 15:00:00,50.89,50.93,50.89,50.93,196036.0,45.6672,45.7031,45.6672,45.7031,196036.0
2022-04-21 15:30:00,50.93,50.93,50.89,50.9,493693.0,45.7031,45.7031,45.6672,45.6762,493693.0
2022-04-22 09:30:00,50.79,50.85,50.75,50.83,497724.0,45.5775,45.6313,45.5416,45.6134,497724.0
2022-04-22 10:00:00,50.83,50.89,50.82,50.85,917631.0,45.6134,45.6672,45.6044,45.6313,917631.0
2022-04-22 10:30:00,50.86,50.89,50.85,50.88,121335.0,45.6403,45.6672,45.6313,45.6582,121335.0
2022-04-22 11:00:00,50.88,50.88,50.83,50.85,101652.0,45.6582,45.6582,45.6134,45.6313,101652.0
2022-04-22 11:30:00,50.85,50.86,50.82,50.85,727130.0,45.6313,45.6403,45.6044,45.6313,727130.0
2022-04-22 12:00:00,50.84,50.87,50.84,50.87,311974.0,45.6224,45.6493,45.6224,45.6493,311974.0
2022-04-22 12:30:00,50.87,50.89,50.86,50.88,232857.0,45.6493,45.6672,45.6403,45.6582,232857.0
2022-04-22 13:00:00,50.89,50.9,50.87,50.89,111544.0,45.6672,45.6762,45.6493,45.6672,111544.0
2022-04-22 13:30:00,50.88,50.89,50.87,50.87,185537.0,45.6582,45.6672,45.6493,45.6493,185537.0
2022-04-22 14:00:00,50.87,50.9,50.86,50.88,295019.0,45.6493,45.6762,45.6403,45.6582,295019.0
2022-04-22 14:30:00,50.89,50.91,50.88,50.9,231174.0,45.6672,45.6852,45.6582,45.6762,231174.0
2022-04-22 15:00:00,50.91,50.96,50.9,50.95,752481.0,45.6852,45.73,45.6762,45.7211,752481.0
2022-04-22 15:30:00,50.95,50.97,50.92,50.93,649047.0,45.7211,45.739,45.6941,45.7031,649047.0
2022-04-25 09:30:00,51.05,51.13,51.05,51.12,337538.0,45.8108,45.8826,45.8108,45.8736,337538.0
2022-04-25 10:00:00,51.12,51.17,51.12,51.13,329751.0,45.8736,45.9185,45.8736,45.8826,329751.0
2022-04-25 10:30:00,51.13,51.17,51.12,51.17,116415.0,45.8826,45.9185,45.8736,45.9185,116415.0
2022-04-25 11:00:00,51.17,51.2,51.16,51.18,226036.0,45.9185,45.9454,45.9095,45.9275,226036.0
2022-04-25 11:30:00,51.18,51.19,51.17,51.17,89727.0,45.9275,45.9364,45.9185,45.9185,89727.0
2022-04-25 12:00:00,51.18,51.19,51.14,51.15,372046.0,45.9275,45.9364,45.8916,45.9005,372046.0
2022-04-25 12:30:00,51.15,51.17,51.13,51.14,392774.0,45.9005,45.9185,45.8826,45.8916,392774.0
2022-04-25 13:00:00,51.13,51.14,51.11,51.12,293394.0,45.8826,45.8916,45.8646,45.8736,293394.0
2022-04-25 13:30:00,51.13,51.14,51.12,51.13,92600.0,45.8826,45.8916,45.8736,45.8826,92600.0
2022-04-25 14:00:00,51.12,51.14,51.12,51.13,142897.0,45.8736,45.8916,45.8736,45.8826,142897.0
2022-04-25 14:30:00,51.14,51.15,51.11,51.11,202423.0,45.8916,45.9005,45.8646,45.8646,202423.0
2022-04-25 15:00:00,51.12,51.15,51.11,51.14,275539.0,45.8736,45.9005,45.8646,45.8916,275539.0
2022-04-25 15:30:00,51.14,51.15,51.12,51.13,374736.0,45.8916,45.9005,45.8736,45.8826,374736.0
2022-04-26 09:30:00,51.23,51.32,51.2,51.21,452871.0,45.9723,46.0531,45.9454,45.9544,452871.0
2022-04-26 10:00:00,51.21,51.21,51.18,51.21,309735.0,45.9544,45.9544,45.9275,45.9544,309735.0
2022-04-26 10:30:00,51.2,51.23,51.19,51.2,193975.0,45.9454,45.9723,45.9364,45.9454,193975.0
2022-04-26 11:00:00,51.21,51.23,51.19,51.2,126336.0,45.9544,45.9723,45.9364,45.9454,126336.0
2022-04-26 11:30:00,51.19,51.22,51.19,51.2,42374.0,45.9364,45.9634,45.9364,45.9454,42374.0
2022-04-26 12:00:00,51.2,51.2,51.18,51.19,352764.0,45.9454,45.9454,45.9275,45.9364,352764.0
2022-04-26 12:30:00,51.19,51.21,51.19,51.2,175560.0,45.9364,45.9544,45.9364,45.9454,175560.0
2022-04-26 13:00:00,51.2,51.22,51.18,51.2,217641.0,45.9454,45.9634,45.9275,45.9454,217641.0
2022-04-26 13:30:00,51.2,51.2,51.18,51.2,68327.0,45.9454,45.9454,45.9275,45.9454,68327.0
2022-04-26 14:00:00,51.2,51.21,51.19,51.21,128871.0,45.9454,45.9544,45.9364,45.9544,128871.0
2022-04-26 14:30:00,51.2,51.21,51.18,51.2,107065.0,45.9454,45.9544,45.9275,45.9454,107065.0
2022-04-26 15:00:00,51.2,51.2,51.17,51.19,143615.0,45.9454,45.9454,45.9185,45.9364,143615.0
2022-04-26 15:30:00,51.2,51.25,51.19,51.2,1738930.0,45.9454,45.9903,45.9364,45.9454,1738930.0
2022-04-27 09:30:00,51.23,51.26,51.2,51.23,1537351.0,45.9723,45.9992,45.9454,45.9723,1537351.0
2022-04-27 10:00:00,51.23,51.24,51.2,51.21,201903.0,45.9723,45.9813,45.9454,45.9544,201903.0
2022-04-27 10:30:00,51.2,51.23,51.19,51.2,294514.0,45.9454,45.9723,45.9364,45.9454,294514.0
2022-04-27 11:00:00,51.21,51.21,51.16,51.17,155089.0,45.9544,45.9544,45.9095,45.9185,155089.0
2022-04-27 11:30:00,51.18,51.21,51.16,51.18,206327.0,45.9275,45.9544,45.9095,45.9275,206327.0
2022-04-27 12:00:00,51.18,51.2,51.17,51.19,129000.0,45.9275,45.9454,45.9185,45.9364,129000.0
2022-04-27 12:30:00,51.19,51.22,51.19,51.2,62818.0,45.9364,45.9634,45.9364,45.9454,62818.0
2022-04-27 13:00:00,51.2,51.21,51.18,51.19,217965.0,45.9454,45.9544,45.9275,45.9364,217965.0
2022-04-27 13:30:00,51.19,51.2,51.19,51.2,120406.0,45.9364,45.9454,45.9364,45.9454,120406.0
2022-04-27 14:00:00,51.2,51.2,51.17,51.18,348831.0,45.9454,45.9454,45.9185,45.9275,348831.0
2022-04-27 14:30:00,51.17,51.19,51.14,51.15,144351.0,45.9185,45.9364,45.8916,45.9005,144351.0
2022-04-27 15:00:00,51.15,51.16,51.11,51.12,217431.0,45.9005,45.9095,45.8646,45.8736,217431.0
2022-04-27 15:30:00,51.12,51.13,51.1,51.11,735012.0,45.8736,45.8826,45.8557,45.8646,735012.0
2022-04-28 09:30:00,51.08,51.11,51.03,51.04,171436.0,45.8377,45.8646,45.7929,45.8018,171436.0
2022-04-28 10:00:00,51.04,51.07,51.02,51.05,158012.0,45.8018,45.8287,45.7839,45.8108,158012.0
2022-04-28 10:30:00,51.05,51.06,51.04,51.05,88660.0,45.8108,45.8198,45.8018,45.8108,88660.0
2022-04-28 11:00:00,51.05,51.06,51.03,51.03,484190.0,45.8108,45.8198,45.7929,45.7929,484190.0
2022-04-28 11:30:00,51.04,51.04,51.01,51.02,271098.0,45.8018,45.8018,45.7749,45.7839,271098.0
2022-04-28 12:00:00,51.02,51.02,50.99,51.01,175869.0,45.7839,45.7839,45.757,45.7749,175869.0
2022-04-28 12:30:00,51.01,51.05,51.0,51.05,497498.0,45.7749,45.8108,45.7659,45.8108,497498.0
2022-04-28 13:00:00,51.05,51.08,51.03,51.04,314338.0,45.8108,45.8377,45.7929,45.8018,314338.0
2022-04-28 13:30:00,51.05,51.08,51.04,51.06,314652.0,45.8108,45.8377,45.8018,45.8198,314652.0
2022-04-28 14:00:00,51.06,51.07,51.04,51.06,72804.0,45.8198,45.8287,45.8018,45.8198,72804.0
2022-04-28 14:30:00,51.06,51.07,51.03,51.05,375628.0,45.8198,45.8287,45.7929,45.8108,375628.0
2022-04-28 15:00:00,51.04,51.05,51.04,51.05,441316.0,45.8018,45.8108,45.8018,45.8108,441316.0
2022-04-28 15:30:00,51.05,51.06,51.03,51.06,523263.0,45.8108,45.8198,45.7929,45.8198,523263.0
2022-04-29 09:30:00,50.9,50.99,50.87,50.98,665475.0,45.6762,45.757,45.6493,45.748,665475.0
2022-04-29 10:00:00,50.99,50.99,50.94,50.95,181585.0,45.757,45.757,45.7121,45.7211,181585.0
2022-04-29 10:30:00,50.96,50.99,50.95,50.98,550814.0,45.73,45.757,45.7211,45.748,550814.0
2022-04-29 11:00:00,50.97,50.98,50.92,50.95,276670.0,45.739,45.748,45.6941,45.7211,276670.0
2022-04-29 11:30:00,50.95,50.96,50.93,50.94,233568.0,45.7211,45.73,45.7031,45.7121,233568.0
2022-04-29 12:00:00,50.94,50.95,50.92,50.95,93388.0,45.7121,45.7211,45.6941,45.7211,93388.0
2022-04-29 12:30:00,50.95,50.96,50.93,50.93,78173.0,45.7211,45.73,45.7031,45.7031,78173.0
2022-04-29 13:00:00,50.93,50.97,50.93,50.97,85760.0,45.7031,45.739,45.7031,45.739,85760.0
2022-04-29 13:30:00,50.96,50.97,50.94,50.94,99814.0,45.73,45.739,45.7121,45.7121,99814.0
2022-04-29 14:00:00,50.95,50.96,50.94,50.96,87791.0,45.7211,45.73,45.7121,45.73,87791.0
2022-04-29 14:30:00,50.96,50.97,50.93,50.96,151690.0,45.73,45.739,45.7031,45.73,151690.0
2022-04-29 15:00:00,50.96,50.96,50.92,50.92,161215.0,45.73,45.73,45.6941,45.6941,161215.0
2022-04-29 15:30:00,50.93,50.94,50.87,50.9,491764.0,45.7031,45.7121,45.6493,45.6762,491764.0
2022-05-02 09:30:00,50.79,50.81,50.75,50.81,223749.0,45.6427,45.6606,45.6067,45.6606,223749.0
2022-05-02 10:00:00,50.81,50.83,50.78,50.79,224858.0,45.6606,45.6786,45.6337,45.6427,224858.0
2022-05-02 10:30:00,50.78,50.83,50.78,50.81,129797.0,45.6337,45.6786,45.6337,45.6606,129797.0
2022-05-02 11:00:00,50.81,50.81,50.75,50.8,273297.0,45.6606,45.6606,45.6067,45.6516,273297.0
2022-05-02 11:30:00,50.79,50.8,50.77,50.8,718459.0,45.6427,45.6516,45.6247,45.6516,718459.0
2022-05-02 12:00:00,50.79,50.8,50.77,50.79,257355.0,45.6427,45.6516,45.6247,45.6427,257355.0
2022-05-02 12:30:00,50.79,50.8,50.77,50.78,371927.0,45.6427,45.6516,45.6247,45.6337,371927.0
2022-05-02 13:00:00,50.78,50.78,50.76,50.77,626219.0,45.6337,45.6337,45.6157,45.6247,626219.0
2022-05-02 13:30:00,50.78,50.79,50.76,50.78,176173.0,45.6337,45.6427,45.6157,45.6337,176173.0
2022-05-02 14:00:00,50.78,50.79,50.76,50.77,316176.0,45.6337,45.6427,45.6157,45.6247,316176.0
2022-05-02 14:30:00,50.76,50.77,50.74,50.77,444243.0,45.6157,45.6247,45.5977,45.6247,444243.0
2022-05-02 15:00:00,50.77,50.79,50.76,50.78,204440.0,45.6247,45.6427,45.6157,45.6337,204440.0
2022-05-02 15:30:00,50.79,50.8,50.78,50.79,338376.0,45.6427,45.6516,45.6337,45.6427,338376.0
2022-05-03 09:30:00,50.87,50.91,50.86,50.9,232032.0,45.7146,45.7505,45.7056,45.7415,232032.0
2022-05-03 10:00:00,50.89,50.89,50.84,50.87,134199.0,45.7325,45.7325,45.6876,45.7146,134199.0
2022-05-03 10:30:00,50.87,50.89,50.86,50.87,212040.0,45.7146,45.7325,45.7056,45.7146,212040.0
2022-05-03 11:00:00,50.86,50.89,50.86,50.88,166001.0,45.7056,45.7325,45.7056,45.7235,166001.0
2022-05-03 11:30:00,50.88,50.91,50.87,50.89,80792.0,45.7235,45.7505,45.7146,45.7325,80792.0
2022-05-03 12:00:00,50.89,50.89,50.84,50.87,193757.0,45.7325,45.7325,45.6876,45.7146,193757.0
2022-05-03 12:30:00,50.87,50.88,50.86,50.88,92634.0,45.7146,45.7235,45.7056,45.7235,92634.0
2022-05-03 13:00:00,50.89,50.89,50.86,50.86,67451.0,45.7325,45.7325,45.7056,45.7056,67451.0
2022-05-03 13:30:00,50.86,50.88,50.85,50.85,992948.0,45.7056,45.7235,45.6966,45.6966,992948.0
2022-05-03 14:00:00,50.85,50.86,50.81,50.82,294056.0,45.6966,45.7056,45.6606,45.6696,294056.0
2022-05-03 14:30:00,50.82,50.84,50.8,50.82,336380.0,45.6696,45.6876,45.6516,45.6696,336380.0
2022-05-03 15:00:00,50.83,50.84,50.81,50.81,291159.0,45.6786,45.6876,45.6606,45.6606,291159.0
2022-05-03 15:30:00,50.82,50.85,50.8,50.82,801862.0,45.6696,45.6966,45.6516,45.6696,801862.0
2022-05-04 09:30:00,50.77,50.78,50.74,50.76,78505.0,45.6247,45.6337,45.5977,45.6157,78505.0
2022-05-04 10:00:00,50.75,50.76,50.71,50.73,89929.0,45.6067,45.6157,45.5708,45.5887,89929.0
2022-05-04 10:30:00,50.73,50.77,50.73,50.76,134360.0,45.5887,45.6247,45.5887,45.6157,134360.0
2022-05-04 11:00:00,50.76,50.78,50.74,50.75,147465.0,45.6157,45.6337,45.5977,45.6067,147465.0
2022-05-04 11:30:00,50.74,50.77,50.74,50.76,88061.0,45.5977,45.6247,45.5977,45.6157,88061.0
2022-05-04 12:00:00,50.76,50.78,50.75,50.77,48595.0,45.6157,45.6337,45.6067,45.6247,48595.0
2022-05-04 12:30:00,50.77,50.78,50.76,50.77,72004.0,45.6247,45.6337,45.6157,45.6247,72004.0
2022-05-04 13:00:00,50.77,50.79,50.74,50.75,97812.0,45.6247,45.6427,45.5977,45.6067,97812.0
2022-05-04 13:30:00,50.75,50.79,50.73,50.79,244059.0,45.6067,45.6427,45.5887,45.6427,244059.0
2022-05-04 14:00:00,50.77,50.87,50.73,50.83,434969.0,45.6247,45.7146,45.5887,45.6786,434969.0
2022-05-04 14:30:00,50.83,51.1,50.68,51.09,991903.0,45.6786,45.9212,45.5438,45.9123,991903.0
2022-05-04 15:00:00,51.08,51.1,50.97,51.01,473196.0,45.9033,45.9212,45.8044,45.8404,473196.0
2022-05-04 15:30:00,51.01,51.05,51.0,51.03,361924.0,45.8404,45.8763,45.8314,45.8583,361924.0
2022-05-05 09:30:00,50.96,50.98,50.88,50.89,462588.0,45.7954,45.8134,45.7235,45.7325,462588.0
2022-05-05 10:00:00,50.88,50.91,50.84,50.88,354848.0,45.7235,45.7505,45.6876,45.7235,354848.0
2022-05-05 10:30:00,50.88,50.88,50.84,50.86,285585.0,45.7235,45.7235,45.6876,45.7056,285585.0
2022-05-05 11:00:00,50.85,50.86,50.78,50.79,295277.0,45.6966,45.7056,45.6337,45.6427,295277.0
2022-05-05 11:30:00,50.8,50.84,50.79,50.82,177436.0,45.6516,45.6876,45.6427,45.6696,177436.0
2022-05-05 12:00:00,50.82,50.83,50.8,50.82,100826.0,45.6696,45.6786,45.6516,45.6696,100826.0
2022-05-05 12:30:00,50.83,50.84,50.8,50.83,155575.0,45.6786,45.6876,45.6516,45.6786,155575.0
2022-05-05 13:00:00,50.83,50.85,50.82,50.84,291310.0,45.6786,45.6966,45.6696,45.6876,291310.0
2022-05-05 13:30:00,50.83,50.84,50.81,50.83,365714.0,45.6786,45.6876,45.6606,45.6786,365714.0
2022-05-05 14:00:00,50.82,50.83,50.79,50.81,108813.0,45.6696,45.6786,45.6427,45.6606,108813.0
2022-05-05 14:30:00,50.81,50.87,50.81,50.83,127368.0,45.6606,45.7146,45.6606,45.6786,127368.0
2022-05-05 15:00:00,50.84,50.85,50.82,50.85,143899.0,45.6876,45.6966,45.6696,45.6966,143899.0
2022-05-05 15:30:00,50.85,50.88,50.84,50.88,421906.0,45.6966,45.7235,45.6876,45.7235,421906.0
2022-05-06 09:30:00,50.8,50.87,50.77,50.85,349999.0,45.6516,45.7146,45.6247,45.6966,349999.0
2022-05-06 10:00:00,50.85,50.9,50.84,50.88,370455.0,45.6966,45.7415,45.6876,45.7235,370455.0
2022-05-06 10:30:00,50.87,50.87,50.82,50.86,248705.0,45.7146,45.7146,45.6696,45.7056,248705.0
2022-05-06 11:00:00,50.86,50.88,50.83,50.87,183935.0,45.7056,45.7235,45.6786,45.7146,183935.0
2022-05-06 11:30:00,50.88,50.89,50.86,50.87,90905.0,45.7235,45.7325,45.7056,45.7146,90905.0
2022-05-06 12:00:00,50.87,50.89,50.86,50.88,213100.0,45.7146,45.7325,45.7056,45.7235,213100.0
2022-05-06 12:30:00,50.87,50.88,50.86,50.87,115449.0,45.7146,45.7235,45.7056,45.7146,115449.0
2022-05-06 13:00:00,50.87,50.88,50.84,50.86,118244.0,45.7146,45.7235,45.6876,45.7056,118244.0
2022-05-06 13:30:00,50.86,50.86,50.83,50.84,192360.0,45.7056,45.7056,45.6786,45.6876,192360.0
2022-05-06 14:00:00,50.84,50.85,50.82,50.82,169245.0,45.6876,45.6966,45.6696,45.6696,169245.0
2022-05-06 14:30:00,50.83,50.83,50.81,50.82,236008.0,45.6786,45.6786,45.6606,45.6696,236008.0
2022-05-06 15:00:00,50.82,50.83,50.78,50.79,324583.0,45.6696,45.6786,45.6337,45.6427,324583.0
2022-05-06 15:30:00,50.8,50.82,50.78,50.79,386199.0,45.6516,45.6696,45.6337,45.6427,386199.0
2022-05-09 09:30:00,50.83,50.86,50.83,50.84,360765.0,45.6786,45.7056,45.6786,45.6876,360765.0
2022-05-09 10:00:00,50.85,50.86,50.81,50.82,115425.0,45.6966,45.7056,45.6606,45.6696,115425.0
2022-05-09 10:30:00,50.81,50.88,50.81,50.86,99022.0,45.6606,45.7235,45.6606,45.7056,99022.0
2022-05-09 11:00:00,50.87,50.91,50.86,50.9,164201.0,45.7146,45.7505,45.7056,45.7415,164201.0
2022-05-09 11:30:00,50.9,50.91,50.86,50.9,191918.0,45.7415,45.7505,45.7056,45.7415,191918.0
2022-05-09 12:00:00,50.9,50.92,50.89,50.91,205786.0,45.7415,45.7595,45.7325,45.7505,205786.0
2022-05-09 12:30:00,50.91,50.92,50.89,50.9,64019.0,45.7505,45.7595,45.7325,45.7415,64019.0
2022-05-09 13:00:00,50.9,50.91,50.88,50.9,72626.0,45.7415,45.7505,45.7235,45.7415,72626.0
2022-05-09 13:30:00,50.9,50.9,50.86,50.89,133005.0,45.7415,45.7415,45.7056,45.7325,133005.0
2022-05-09 14:00:00,50.89,50.9,50.88,50.9,126836.0,45.7325,45.7415,45.7235,45.7415,126836.0
2022-05-09 14:30:00,50.9,50.91,50.88,50.9,294855.0,45.7415,45.7505,45.7235,45.7415,294855.0
2022-05-09 15:00:00,50.91,50.93,50.9,50.93,781430.0,45.7505,45.7685,45.7415,45.7685,781430.0
2022-05-09 15:30:00,50.93,50.96,50.92,50.93,407743.0,45.7685,45.7954,45.7595,45.7685,407743.0
2022-05-10 09:30:00,51.03,51.05,51.0,51.02,608111.0,45.8583,45.8763,45.8314,45.8494,608111.0
2022-05-10 10:00:00,51.01,51.03,50.99,51.03,144735.0,45.8404,45.8583,45.8224,45.8583,144735.0
2022-05-10 10:30:00,51.02,51.02,50.95,50.97,1064149.0,45.8494,45.8494,45.7864,45.8044,1064149.0
2022-05-10 11:00:00,50.97,50.98,50.94,50.98,517702.0,45.8044,45.8134,45.7775,45.8134,517702.0
2022-05-10 11:30:00,50.98,51.0,50.96,50.98,1083825.0,45.8134,45.8314,45.7954,45.8134,1083825.0
2022-05-10 12:00:00,50.99,51.02,50.98,51.0,254808.0,45.8224,45.8494,45.8134,45.8314,254808.0
2022-05-10 12:30:00,51.0,51.02,50.99,50.99,91158.0,45.8314,45.8494,45.8224,45.8224,91158.0
2022-05-10 13:00:00,51.0,51.01,50.97,50.98,522537.0,45.8314,45.8404,45.8044,45.8134,522537.0
2022-05-10 13:30:00,50.98,51.0,50.97,50.99,121257.0,45.8134,45.8314,45.8044,45.8224,121257.0
2022-05-10 14:00:00,50.99,51.0,50.98,50.99,160405.0,45.8224,45.8314,45.8134,45.8224,160405.0
2022-05-10 14:30:00,50.98,51.0,50.95,50.96,159041.0,45.8134,45.8314,45.7864,45.7954,159041.0
2022-05-10 15:00:00,50.96,50.98,50.95,50.97,280428.0,45.7954,45.8134,45.7864,45.8044,280428.0
2022-05-10 15:30:00,50.98,50.98,50.94,50.95,212335.0,45.8134,45.8134,45.7775,45.7864,212335.0
2022-05-11 09:30:00,50.9,50.95,50.86,50.9,276787.0,45.7415,45.7864,45.7056,45.7415,276787.0
2022-05-11 10:00:00,50.9,50.93,50.86,50.92,798763.0,45.7415,45.7685,45.7056,45.7595,798763.0
2022-05-11 10:30:00,50.92,50.95,50.9,50.92,429309.0,45.7595,45.7864,45.7415,45.7595,429309.0
2022-05-11 11:00:00,50.92,50.93,50.89,50.93,221541.0,45.7595,45.7685,45.7325,45.7685,221541.0
2022-05-11 11:30:00,50.92,50.97,50.92,50.96,210697.0,45.7595,45.8044,45.7595,45.7954,210697.0
2022-05-11 12:00:00,50.95,50.99,50.94,50.97,93502.0,45.7864,45.8224,45.7775,45.8044,93502.0
2022-05-11 12:30:00,50.97,51.0,50.96,50.98,71156.0,45.8044,45.8314,45.7954,45.8134,71156.0
2022-05-11 13:00:00,50.99,51.0,50.93,50.96,424663.0,45.8224,45.8314,45.7685,45.7954,424663.0
2022-05-11 13:30:00,50.96,50.97,50.94,50.97,223619.0,45.7954,45.8044,45.7775,45.8044,223619.0
2022-05-11 14:00:00,50.97,50.99,50.95,50.97,307678.0,45.8044,45.8224,45.7864,45.8044,307678.0
2022-05-11 14:30:00,50.96,50.98,50.95,50.98,209230.0,45.7954,45.8134,45.7864,45.8134,209230.0
2022-05-11 15:00:00,50.97,50.98,50.95,50.96,320619.0,45.8044,45.8134,45.7864,45.7954,320619.0
2022-05-11 15:30:00,50.95,50.96,50.93,50.94,377360.0,45.7864,45.7954,45.7685,45.7775,377360.0
2022-05-12 09:30:00,50.99,51.03,50.99,51.0,176548.0,45.8224,45.8583,45.8224,45.8314,176548.0
2022-05-12 10:00:00,51.0,51.04,50.99,51.01,233980.0,45.8314,45.8673,45.8224,45.8404,233980.0
2022-05-12 10:30:00,51.01,51.03,50.99,51.03,96895.0,45.8404,45.8583,45.8224,45.8583,96895.0
2022-05-12 11:00:00,51.03,51.03,51.01,51.02,63604.0,45.8583,45.8583,45.8404,45.8494,63604.0
2022-05-12 11:30:00,51.03,51.04,51.01,51.03,244492.0,45.8583,45.8673,45.8404,45.8583,244492.0
2022-05-12 12:00:00,51.03,51.04,51.02,51.03,93058.0,45.8583,45.8673,45.8494,45.8583,93058.0
2022-05-12 12:30:00,51.03,51.03,51.01,51.03,109025.0,45.8583,45.8583,45.8404,45.8583,109025.0
2022-05-12 13:00:00,51.03,51.06,51.03,51.04,168896.0,45.8583,45.8853,45.8583,45.8673,168896.0
2022-05-12 13:30:00,51.03,51.06,51.03,51.05,237697.0,45.8583,45.8853,45.8583,45.8763,237697.0
2022-05-12 14:00:00,51.05,51.06,51.04,51.05,99706.0,45.8763,45.8853,45.8673,45.8763,99706.0
2022-05-12 14:30:00,51.05,51.06,51.03,51.06,98307.0,45.8763,45.8853,45.8583,45.8853,98307.0
2022-05-12 15:00:00,51.06,51.06,51.03,51.03,153430.0,45.8853,45.8853,45.8583,45.8583,153430.0
2022-05-12 15:30:00,51.03,51.05,51.0,51.01,428230.0,45.8583,45.8763,45.8314,45.8404,428230.0
2022-05-13 09:30:00,50.99,51.0,50.94,50.95,245218.0,45.8224,45.8314,45.7775,45.7864,245218.0
2022-05-13 10:00:00,50.95,50.96,50.93,50.95,107395.0,45.7864,45.7954,45.7685,45.7864,107395.0
2022-05-13 10:30:00,50.96,50.98,50.95,50.97,103874.0,45.7954,45.8134,45.7864,45.8044,103874.0
2022-05-13 11:00:00,50.98,50.99,50.94,50.95,3647120.0,45.8134,45.8224,45.7775,45.7864,3647120.0
2022-05-13 11:30:00,50.95,50.95,50.94,50.95,307345.0,45.7864,45.7864,45.7775,45.7864,307345.0
2022-05-13 12:00:00,50.95,50.95,50.92,50.93,122483.0,45.7864,45.7864,45.7595,45.7685,122483.0
2022-05-13 12:30:00,50.93,50.94,50.92,50.93,67786.0,45.7685,45.7775,45.7595,45.7685,67786.0
2022-05-13 13:00:00,50.93,50.93,50.91,50.92,43544.0,45.7685,45.7685,45.7505,45.7595,43544.0
2022-05-13 13:30:00,50.92,50.92,50.91,50.91,196001.0,45.7595,45.7595,45.7505,45.7505,196001.0
2022-05-13 14:00:00,50.91,50.91,50.9,50.91,74644.0,45.7505,45.7505,45.7415,45.7505,74644.0
2022-05-13 14:30:00,50.91,50.97,50.9,50.96,1699362.0,45.7505,45.8044,45.7415,45.7954,1699362.0
2022-05-13 15:00:00,50.96,50.98,50.95,50.97,2748417.0,45.7954,45.8134,45.7864,45.8044,2748417.0
2022-05-13 15:30:00,50.97,51.01,50.97,50.98,4137500.0,45.8044,45.8404,45.8044,45.8134,4137500.0
2022-05-16 09:30:00,51.01,51.06,51.01,51.05,339112.0,45.8404,45.8853,45.8404,45.8763,339112.0
2022-05-16 10:00:00,51.06,51.06,51.05,51.05,178179.0,45.8853,45.8853,45.8763,45.8763,178179.0
2022-05-16 10:30:00,51.05,51.08,51.05,51.08,277571.0,45.8763,45.9033,45.8763,45.9033,277571.0
2022-05-16 11:00:00,51.08,51.08,51.06,51.07,104315.0,45.9033,45.9033,45.8853,45.8943,104315.0
2022-05-16 11:30:00,51.07,51.09,51.06,51.09,165101.0,45.8943,45.9123,45.8853,45.9123,165101.0
2022-05-16 12:00:00,51.09,51.09,51.06,51.07,187281.0,45.9123,45.9123,45.8853,45.8943,187281.0
2022-05-16 12:30:00,51.07,51.07,51.05,51.05,142739.0,45.8943,45.8943,45.8763,45.8763,142739.0
2022-05-16 13:00:00,51.06,51.07,51.05,51.07,140712.0,45.8853,45.8943,45.8763,45.8943,140712.0
2022-05-16 13:30:00,51.06,51.07,51.06,51.06,140373.0,45.8853,45.8943,45.8853,45.8853,140373.0
2022-05-16 14:00:00,51.07,51.07,51.05,51.05,159217.0,45.8943,45.8943,45.8763,45.8763,159217.0
2022-05-16 14:30:00,51.05,51.06,51.05,51.06,354048.0,45.8763,45.8853,45.8763,45.8853,354048.0
2022-05-16 15:00:00,51.05,51.06,51.05,51.05,315155.0,45.8763,45.8853,45.8763,45.8763,315155.0
2022-05-16 15:30:00,51.05,51.06,51.05,51.06,401915.0,45.8763,45.8853,45.8763,45.8853,401915.0
2022-05-17 09:30:00,50.89,50.91,50.87,50.89,255425.0,45.7325,45.7505,45.7146,45.7325,255425.0
2022-05-17 10:00:00,50.9,50.92,50.89,50.91,235657.0,45.7415,45.7595,45.7325,45.7505,235657.0
2022-05-17 10:30:00,50.91,50.93,50.91,50.92,105754.0,45.7505,45.7685,45.7505,45.7595,105754.0
2022-05-17 11:00:00,50.91,50.92,50.89,50.91,85693.0,45.7505,45.7595,45.7325,45.7505,85693.0
2022-05-17 11:30:00,50.91,50.91,50.89,50.9,267804.0,45.7505,45.7505,45.7325,45.7415,267804.0
2022-05-17 12:00:00,50.9,50.91,50.89,50.9,151056.0,45.7415,45.7505,45.7325,45.7415,151056.0
2022-05-17 12:30:00,50.9,50.9,50.87,50.88,129673.0,45.7415,45.7415,45.7146,45.7235,129673.0
2022-05-17 13:00:00,50.88,50.9,50.87,50.9,122266.0,45.7235,45.7415,45.7146,45.7415,122266.0
2022-05-17 13:30:00,50.9,50.9,50.87,50.88,183038.0,45.7415,45.7415,45.7146,45.7235,183038.0
2022-05-17 14:00:00,50.89,50.9,50.86,50.87,274587.0,45.7325,45.7415,45.7056,45.7146,274587.0
2022-05-17 14:30:00,50.87,50.9,50.85,50.88,132906.0,45.7146,45.7415,45.6966,45.7235,132906.0
2022-05-17 15:00:00,50.89,50.89,50.86,50.86,348642.0,45.7325,45.7325,45.7056,45.7056,348642.0
2022-05-17 15:30:00,50.86,50.87,50.85,50.87,252497.0,45.7056,45.7146,45.6966,45.7146,252497.0
2022-05-18 09:30:00,50.81,50.85,50.81,50.85,213076.0,45.6606,45.6966,45.6606,45.6966,213076.0
2022-05-18 10:00:00,50.86,50.87,50.85,50.87,107674.0,45.7056,45.7146,45.6966,45.7146,107674.0
2022-05-18 10:30:00,50.86,50.9,50.86,50.88,129151.0,45.7056,45.7415,45.7056,45.7235,129151.0
2022-05-18 11:00:00,50.88,50.9,50.87,50.89,70371.0,45.7235,45.7415,45.7146,45.7325,70371.0
2022-05-18 11:30:00,50.88,50.89,50.85,50.86,49719.0,45.7235,45.7325,45.6966,45.7056,49719.0
2022-05-18 12:00:00,50.85,50.87,50.84,50.86,147288.0,45.6966,45.7146,45.6876,45.7056,147288.0
2022-05-18 12:30:00,50.86,50.88,50.85,50.86,77329.0,45.7056,45.7235,45.6966,45.7056,77329.0
2022-05-18 13:00:00,50.86,50.88,50.85,50.88,833856.0,45.7056,45.7235,45.6966,45.7235,833856.0
2022-05-18 13:30:00,50.87,50.88,50.85,50.87,148598.0,45.7146,45.7235,45.6966,45.7146,148598.0
2022-05-18 14:00:00,50.88,50.88,50.86,50.87,70108.0,45.7235,45.7235,45.7056,45.7146,70108.0
2022-05-18 14:30:00,50.87,50.87,50.85,50.86,328382.0,45.7146,45.7146,45.6966,45.7056,328382.0
2022-05-18 15:00:00,50.85,50.86,50.83,50.84,150115.0,45.6966,45.7056,45.6786,45.6876,150115.0
2022-05-18 15:30:00,50.84,50.85,50.82,50.84,415342.0,45.6876,45.6966,45.6696,45.6876,415342.0
2022-05-19 09:30:00,50.93,51.0,50.92,50.98,527633.0,45.7685,45.8314,45.7595,45.8134,527633.0
2022-05-19 10:00:00,50.98,50.99,50.95,50.95,196038.0,45.8134,45.8224,45.7864,45.7864,196038.0
2022-05-19 10:30:00,50.95,50.99,50.95,50.98,245910.0,45.7864,45.8224,45.7864,45.8134,245910.0
2022-05-19 11:00:00,50.98,51.0,50.96,50.99,482262.0,45.8134,45.8314,45.7954,45.8224,482262.0
2022-05-19 11:30:00,50.99,50.99,50.95,50.97,112813.0,45.8224,45.8224,45.7864,45.8044,112813.0
2022-05-19 12:00:00,50.97,50.97,50.93,50.95,146408.0,45.8044,45.8044,45.7685,45.7864,146408.0
2022-05-19 12:30:00,50.95,50.97,50.94,50.96,77440.0,45.7864,45.8044,45.7775,45.7954,77440.0
2022-05-19 13:00:00,50.96,50.97,50.94,50.97,329555.0,45.7954,45.8044,45.7775,45.8044,329555.0
2022-05-19 13:30:00,50.97,50.97,50.94,50.96,640558.0,45.8044,45.8044,45.7775,45.7954,640558.0
2022-05-19 14:00:00,50.96,50.96,50.93,50.94,302285.0,45.7954,45.7954,45.7685,45.7775,302285.0
2022-05-19 14:30:00,50.94,50.95,50.93,50.95,283668.0,45.7775,45.7864,45.7685,45.7864,283668.0
2022-05-19 15:00:00,50.95,50.95,50.92,50.94,148839.0,45.7864,45.7864,45.7595,45.7775,148839.0
2022-05-19 15:30:00,50.93,50.95,50.93,50.95,253781.0,45.7685,45.7864,45.7685,45.7864,253781.0
2022-05-20 09:30:00,50.96,50.98,50.94,50.95,101758.0,45.7954,45.8134,45.7775,45.7864,101758.0
2022-05-20 10:00:00,50.95,50.97,50.94,50.96,230934.0,45.7864,45.8044,45.7775,45.7954,230934.0
2022-05-20 10:30:00,50.97,50.97,50.95,50.96,160179.0,45.8044,45.8044,45.7864,45.7954,160179.0
2022-05-20 11:00:00,50.96,50.97,50.95,50.96,87365.0,45.7954,45.8044,45.7864,45.7954,87365.0
2022-05-20 11:30:00,50.96,50.98,50.95,50.97,130706.0,45.7954,45.8134,45.7864,45.8044,130706.0
2022-05-20 12:00:00,50.97,50.99,50.96,50.98,138929.0,45.8044,45.8224,45.7954,45.8134,138929.0
2022-05-20 12:30:00,50.97,50.99,50.96,50.96,109706.0,45.8044,45.8224,45.7954,45.7954,109706.0
2022-05-20 13:00:00,50.97,50.98,50.96,50.98,118430.0,45.8044,45.8134,45.7954,45.8134,118430.0
2022-05-20 13:30:00,50.98,50.99,50.97,50.97,85143.0,45.8134,45.8224,45.8044,45.8044,85143.0
2022-05-20 14:00:00,50.97,50.99,50.97,50.98,199506.0,45.8044,45.8224,45.8044,45.8134,199506.0
2022-05-20 14:30:00,50.98,50.99,50.96,50.97,117234.0,45.8134,45.8224,45.7954,45.8044,117234.0
2022-05-20 15:00:00,50.97,50.99,50.96,50.98,150259.0,45.8044,45.8224,45.7954,45.8134,150259.0
2022-05-20 15:30:00,50.98,51.0,50.98,51.0,181339.0,45.8134,45.8314,45.8134,45.8314,181339.0
2022-05-23 09:30:00,50.96,51.02,50.96,50.99,129821.0,45.7954,45.8494,45.7954,45.8224,129821.0
2022-05-23 10:00:00,51.0,51.01,50.98,51.0,54969.0,45.8314,45.8404,45.8134,45.8314,54969.0
2022-05-23 10:30:00,51.0,51.0,50.95,50.96,115446.0,45.8314,45.8314,45.7864,45.7954,115446.0
2022-05-23 11:00:00,50.96,50.98,50.95,50.97,84308.0,45.7954,45.8134,45.7864,45.8044,84308.0
2022-05-23 11:30:00,50.97,50.97,50.94,50.96,47551.0,45.8044,45.8044,45.7775,45.7954,47551.0
2022-05-23 12:00:00,50.96,50.96,50.94,50.95,310991.0,45.7954,45.7954,45.7775,45.7864,310991.0
2022-05-23 12:30:00,50.95,50.95,50.93,50.94,121498.0,45.7864,45.7864,45.7685,45.7775,121498.0
2022-05-23 13:00:00,50.94,50.95,50.93,50.95,75906.0,45.7775,45.7864,45.7685,45.7864,75906.0
2022-05-23 13:30:00,50.94,50.95,50.92,50.93,127059.0,45.7775,45.7864,45.7595,45.7685,127059.0
2022-05-23 14:00:00,50.93,50.94,50.92,50.93,70313.0,45.7685,45.7775,45.7595,45.7685,70313.0
2022-05-23 14:30:00,50.93,50.95,50.93,50.95,80571.0,45.7685,45.7864,45.7685,45.7864,80571.0
2022-05-23 15:00:00,50.94,50.95,50.93,50.94,161031.0,45.7775,45.7864,45.7685,45.7775,161031.0
2022-05-23 15:30:00,50.94,50.97,50.93,50.97,487593.0,45.7775,45.8044,45.7685,45.8044,487593.0
2022-05-24 09:30:00,51.01,51.1,51.01,51.1,574508.0,45.8404,45.9212,45.8404,45.9212,574508.0
2022-05-24 10:00:00,51.1,51.15,51.09,51.12,467224.0,45.9212,45.9662,45.9123,45.9392,467224.0
2022-05-24 10:30:00,51.12,51.14,51.11,51.14,133636.0,45.9392,45.9572,45.9302,45.9572,133636.0
2022-05-24 11:00:00,51.14,51.15,51.13,51.14,140948.0,45.9572,45.9662,45.9482,45.9572,140948.0
2022-05-24 11:30:00,51.14,51.17,51.13,51.16,85787.0,45.9572,45.9842,45.9482,45.9752,85787.0
2022-05-24 12:00:00,51.16,51.17,51.14,51.15,210356.0,45.9752,45.9842,45.9572,45.9662,210356.0
2022-05-24 12:30:00,51.14,51.17,51.14,51.16,94887.0,45.9572,45.9842,45.9572,45.9752,94887.0
2022-05-24 13:00:00,51.15,51.18,51.15,51.17,91595.0,45.9662,45.9931,45.9662,45.9842,91595.0
2022-05-24 13:30:00,51.16,51.18,51.16,51.18,86194.0,45.9752,45.9931,45.9752,45.9931,86194.0
2022-05-24 14:00:00,51.18,51.19,51.17,51.19,120709.0,45.9931,46.0021,45.9842,46.0021,120709.0
2022-05-24 14:30:00,51.19,51.19,51.18,51.19,133158.0,46.0021,46.0021,45.9931,46.0021,133158.0
2022-05-24 15:00:00,51.19,51.2,51.18,51.19,232445.0,46.0021,46.0111,45.9931,46.0021,232445.0
2022-05-24 15:30:00,51.19,51.2,51.16,51.16,1168407.0,46.0021,46.0111,45.9752,45.9752,1168407.0
2022-05-25 09:30:00,51.25,51.33,51.24,51.25,201637.0,46.056,46.1279,46.0471,46.056,201637.0
2022-05-25 10:00:00,51.25,51.28,51.24,51.28,204625.0,46.056,46.083,46.0471,46.083,204625.0
2022-05-25 10:30:00,51.27,51.28,51.26,51.27,565492.0,46.074,46.083,46.065,46.074,565492.0
2022-05-25 11:00:00,51.27,51.28,51.26,51.27,392600.0,46.074,46.083,46.065,46.074,392600.0
2022-05-25 11:30:00,51.27,51.28,51.27,51.27,155439.0,46.074,46.083,46.074,46.074,155439.0
2022-05-25 12:00:00,51.27,51.28,51.26,51.26,96039.0,46.074,46.083,46.065,46.065,96039.0
2022-05-25 12:30:00,51.27,51.27,51.23,51.23,177454.0,46.074,46.074,46.0381,46.0381,177454.0
2022-05-25 13:00:00,51.23,51.24,51.21,51.23,380234.0,46.0381,46.0471,46.0201,46.0381,380234.0
2022-05-25 13:30:00,51.23,51.26,51.23,51.24,188649.0,46.0381,46.065,46.0381,46.0471,188649.0
2022-05-25 14:00:00,51.24,51.29,51.23,51.26,197121.0,46.0471,46.092,46.0381,46.065,197121.0
2022-05-25 14:30:00,51.26,51.3,51.25,51.3,140786.0,46.065,46.101,46.056,46.101,140786.0
2022-05-25 15:00:00,51.29,51.3,51.27,51.29,135078.0,46.092,46.101,46.074,46.092,135078.0
2022-05-25 15:30:00,51.29,51.31,51.28,51.3,300994.0,46.092,46.11,46.083,46.101,300994.0
2022-05-26 09:30:00,51.38,51.44,51.36,51.42,492823.0,46.1729,46.2268,46.1549,46.2088,492823.0
2022-05-26 10:00:00,51.43,51.45,51.43,51.44,157740.0,46.2178,46.2358,46.2178,46.2268,157740.0
2022-05-26 10:30:00,51.44,51.44,51.4,51.4,144558.0,46.2268,46.2268,46.1908,46.1908,144558.0
2022-05-26 11:00:00,51.41,51.41,51.38,51.39,50259.0,46.1998,46.1998,46.1729,46.1819,50259.0
2022-05-26 11:30:00,51.39,51.4,51.37,51.39,720843.0,46.1819,46.1908,46.1639,46.1819,720843.0
2022-05-26 12:00:00,51.4,51.41,51.39,51.41,341099.0,46.1908,46.1998,46.1819,46.1998,341099.0
2022-05-26 12:30:00,51.4,51.41,51.38,51.39,112966.0,46.1908,46.1998,46.1729,46.1819,112966.0
2022-05-26 13:00:00,51.39,51.43,51.38,51.4,256952.0,46.1819,46.2178,46.1729,46.1908,256952.0
2022-05-26 13:30:00,51.39,51.4,51.37,51.38,128451.0,46.1819,46.1908,46.1639,46.1729,128451.0
2022-05-26 14:00:00,51.37,51.38,51.35,51.35,64423.0,46.1639,46.1729,46.1459,46.1459,64423.0
2022-05-26 14:30:00,51.35,51.36,51.33,51.35,961507.0,46.1459,46.1549,46.1279,46.1459,961507.0
2022-05-26 15:00:00,51.36,51.36,51.32,51.34,375076.0,46.1549,46.1549,46.119,46.1369,375076.0
2022-05-26 15:30:00,51.34,51.36,51.33,51.34,602269.0,46.1369,46.1549,46.1279,46.1369,602269.0
2022-05-27 09:30:00,51.37,51.42,51.37,51.41,122272.0,46.1639,46.2088,46.1639,46.1998,122272.0
2022-05-27 10:00:00,51.41,51.43,51.4,51.41,373642.0,46.1998,46.2178,46.1908,46.1998,373642.0
2022-05-27 10:30:00,51.41,51.42,51.36,51.37,136625.0,46.1998,46.2088,46.1549,46.1639,136625.0
2022-05-27 11:00:00,51.36,51.37,51.35,51.36,841353.0,46.1549,46.1639,46.1459,46.1549,841353.0
2022-05-27 11:30:00,51.36,51.38,51.35,51.37,73009.0,46.1549,46.1729,46.1459,46.1639,73009.0
2022-05-27 12:00:00,51.37,51.39,51.37,51.39,103473.0,46.1639,46.1819,46.1639,46.1819,103473.0
2022-05-27 12:30:00,51.38,51.39,51.36,51.37,443695.0,46.1729,46.1819,46.1549,46.1639,443695.0
2022-05-27 13:00:00,51.37,51.38,51.37,51.38,97874.0,46.1639,46.1729,46.1639,46.1729,97874.0
2022-05-27 13:30:00,51.38,51.4,51.37,51.4,101527.0,46.1729,46.1908,46.1639,46.1908,101527.0
2022-05-27 14:00:00,51.39,51.4,51.38,51.38,200831.0,46.1819,46.1908,46.1729,46.1729,200831.0
2022-05-27 14:30:00,51.38,51.41,51.38,51.4,101547.0,46.1729,46.1998,46.1729,46.1908,101547.0
2022-05-27 15:00:00,51.4,51.42,51.39,51.41,95478.0,46.1908,46.2088,46.1819,46.1998,95478.0
2022-05-27 15:30:00,51.41,51.43,51.41,51.43,156234.0,46.1998,46.2178,46.1998,46.2178,156234.0
2022-05-31 09:30:00,51.27,51.28,51.2,51.22,482107.0,46.074,46.083,46.0111,46.0291,482107.0
2022-05-31 10:00:00,51.21,51.23,51.19,51.22,161581.0,46.0201,46.0381,46.0021,46.0291,161581.0
2022-05-31 10:30:00,51.22,51.25,51.21,51.25,99654.0,46.0291,46.056,46.0201,46.056,99654.0
2022-05-31 11:00:00,51.24,51.26,51.23,51.25,46557.0,46.0471,46.065,46.0381,46.056,46557.0
2022-05-31 11:30:00,51.26,51.29,51.25,51.28,58205.0,46.065,46.092,46.056,46.083,58205.0
2022-05-31 12:00:00,51.27,51.29,51.27,51.28,91527.0,46.074,46.092,46.074,46.083,91527.0
2022-05-31 12:30:00,51.28,51.3,51.28,51.29,165627.0,46.083,46.101,46.083,46.092,165627.0
2022-05-31 13:00:00,51.3,51.3,51.29,51.3,253667.0,46.101,46.101,46.092,46.101,253667.0
2022-05-31 13:30:00,51.3,51.3,51.29,51.3,71960.0,46.101,46.101,46.092,46.101,71960.0
2022-05-31 14:00:00,51.3,51.3,51.29,51.3,112403.0,46.101,46.101,46.092,46.101,112403.0
2022-05-31 14:30:00,51.29,51.3,51.27,51.28,109308.0,46.092,46.101,46.074,46.083,109308.0
2022-05-31 15:00:00,51.28,51.28,51.26,51.28,307744.0,46.083,46.083,46.065,46.083,307744.0
2022-05-31 15:30:00,51.28,51.29,51.25,51.27,1000716.0,46.083,46.092,46.056,46.074,1000716.0
2022-06-01 09:30:00,51.17,51.23,51.15,51.19,147492.0,46.0501,46.1041,46.0321,46.0681,147492.0
2022-06-01 10:00:00,51.19,51.19,51.03,51.03,449365.0,46.0681,46.0681,45.9241,45.9241,449365.0
2022-06-01 10:30:00,51.03,51.05,51.02,51.05,435894.0,45.9241,45.9421,45.9151,45.9421,435894.0
2022-06-01 11:00:00,51.05,51.05,51.01,51.01,391678.0,45.9421,45.9421,45.9061,45.9061,391678.0
2022-06-01 11:30:00,51.01,51.03,51.0,51.02,353843.0,45.9061,45.9241,45.8971,45.9151,353843.0
2022-06-01 12:00:00,51.02,51.03,50.99,51.0,86243.0,45.9151,45.9241,45.8881,45.8971,86243.0
2022-06-01 12:30:00,51.0,51.01,50.99,50.99,288329.0,45.8971,45.9061,45.8881,45.8881,288329.0
2022-06-01 13:00:00,51.0,51.02,50.99,51.01,94476.0,45.8971,45.9151,45.8881,45.9061,94476.0
2022-06-01 13:30:00,51.01,51.03,51.0,51.03,107588.0,45.9061,45.9241,45.8971,45.9241,107588.0
2022-06-01 14:00:00,51.03,51.03,51.01,51.03,129112.0,45.9241,45.9241,45.9061,45.9241,129112.0
2022-06-01 14:30:00,51.03,51.04,51.02,51.03,405063.0,45.9241,45.9331,45.9151,45.9241,405063.0
2022-06-01 15:00:00,51.03,51.04,51.01,51.03,126599.0,45.9241,45.9331,45.9061,45.9241,126599.0
2022-06-01 15:30:00,51.03,51.04,51.02,51.03,397754.0,45.9241,45.9331,45.9151,45.9241,397754.0
2022-06-02 09:30:00,51.07,51.07,51.01,51.01,136421.0,45.9601,45.9601,45.9061,45.9061,136421.0
2022-06-02 10:00:00,51.02,51.03,50.98,50.98,176237.0,45.9151,45.9241,45.8791,45.8791,176237.0
2022-06-02 10:30:00,50.99,51.05,50.98,51.03,86441.0,45.8881,45.9421,45.8791,45.9241,86441.0
2022-06-02 11:00:00,51.04,51.06,51.03,51.04,60953.0,45.9331,45.9511,45.9241,45.9331,60953.0
2022-06-02 11:30:00,51.04,51.05,51.02,51.04,123889.0,45.9331,45.9421,45.9151,45.9331,123889.0
2022-06-02 12:00:00,51.04,51.06,51.03,51.05,46684.0,45.9331,45.9511,45.9241,45.9421,46684.0
2022-06-02 12:30:00,51.06,51.07,51.05,51.05,67703.0,45.9511,45.9601,45.9421,45.9421,67703.0
2022-06-02 13:00:00,51.06,51.07,51.05,51.06,126966.0,45.9511,45.9601,45.9421,45.9511,126966.0
2022-06-02 13:30:00,51.05,51.07,51.05,51.06,66139.0,45.9421,45.9601,45.9421,45.9511,66139.0
2022-06-02 14:00:00,51.07,51.07,51.05,51.05,62771.0,45.9601,45.9601,45.9421,45.9421,62771.0
2022-06-02 14:30:00,51.05,51.06,51.04,51.05,314786.0,45.9421,45.9511,45.9331,45.9421,314786.0
2022-06-02 15:00:00,51.05,51.05,51.04,51.05,130260.0,45.9421,45.9421,45.9331,45.9421,130260.0
2022-06-02 15:30:00,51.05,51.06,51.04,51.06,128970.0,45.9421,45.9511,45.9331,45.9511,128970.0
2022-06-03 09:30:00,50.97,50.99,50.94,50.98,257576.0,45.8701,45.8881,45.8431,45.8791,257576.0
2022-06-03 10:00:00,50.98,51.01,50.97,51.0,128966.0,45.8791,45.9061,45.8701,45.8971,128966.0
2022-06-03 10:30:00,50.99,51.01,50.98,50.99,143200.0,45.8881,45.9061,45.8791,45.8881,143200.0
2022-06-03 11:00:00,50.99,50.99,50.97,50.98,128164.0,45.8881,45.8881,45.8701,45.8791,128164.0
2022-06-03 11:30:00,50.98,51.0,50.97,50.98,140413.0,45.8791,45.8971,45.8701,45.8791,140413.0
2022-06-03 12:00:00,50.98,50.99,50.97,50.98,95217.0,45.8791,45.8881,45.8701,45.8791,95217.0
2022-06-03 12:30:00,50.99,51.0,50.98,51.0,34355.0,45.8881,45.8971,45.8791,45.8971,34355.0
2022-06-03 13:00:00,50.99,51.01,50.99,51.01,595779.0,45.8881,45.9061,45.8881,45.9061,595779.0
2022-06-03 13:30:00,51.01,51.01,50.99,51.0,176970.0,45.9061,45.9061,45.8881,45.8971,176970.0
2022-06-03 14:00:00,50.99,51.0,50.99,51.0,45411.0,45.8881,45.8971,45.8881,45.8971,45411.0
2022-06-03 14:30:00,51.0,51.0,50.98,50.99,103801.0,45.8971,45.8971,45.8791,45.8881,103801.0
2022-06-03 15:00:00,50.99,50.99,50.98,50.99,150282.0,45.8881,45.8881,45.8791,45.8881,150282.0
2022-06-03 15:30:00,50.99,50.99,50.98,50.98,450689.0,45.8881,45.8881,45.8791,45.8791,450689.0
2022-06-06 09:30:00,50.99,50.99,50.94,50.95,184907.0,45.8881,45.8881,45.8431,45.8521,184907.0
2022-06-06 10:00:00,50.95,50.96,50.94,50.95,271421.0,45.8521,45.8611,45.8431,45.8521,271421.0
2022-06-06 10:30:00,50.95,50.95,50.93,50.95,270056.0,45.8521,45.8521,45.8341,45.8521,270056.0
2022-06-06 11:00:00,50.94,50.95,50.92,50.93,354746.0,45.8431,45.8521,45.8251,45.8341,354746.0
2022-06-06 11:30:00,50.93,50.95,50.92,50.95,59090.0,45.8341,45.8521,45.8251,45.8521,59090.0
2022-06-06 12:00:00,50.95,50.95,50.92,50.93,52152.0,45.8521,45.8521,45.8251,45.8341,52152.0
2022-06-06 12:30:00,50.93,50.95,50.92,50.92,85079.0,45.8341,45.8521,45.8251,45.8251,85079.0
2022-06-06 13:00:00,50.93,50.93,50.91,50.93,96274.0,45.8341,45.8341,45.8161,45.8341,96274.0
2022-06-06 13:30:00,50.93,50.94,50.92,50.93,385992.0,45.8341,45.8431,45.8251,45.8341,385992.0
2022-06-06 14:00:00,50.92,50.94,50.92,50.93,249858.0,45.8251,45.8431,45.8251,45.8341,249858.0
2022-06-06 14:30:00,50.94,50.95,50.93,50.93,1198114.0,45.8431,45.8521,45.8341,45.8341,1198114.0
2022-06-06 15:00:00,50.93,50.94,50.93,50.93,474979.0,45.8341,45.8431,45.8341,45.8341,474979.0
2022-06-06 15:30:00,50.94,50.94,50.91,50.92,1142219.0,45.8431,45.8431,45.8161,45.8251,1142219.0
2022-06-07 09:30:00,50.95,50.98,50.94,50.97,452211.0,45.8521,45.8791,45.8431,45.8701,452211.0
2022-06-07 10:00:00,50.97,50.98,50.95,50.97,50651.0,45.8701,45.8791,45.8521,45.8701,50651.0
2022-06-07 10:30:00,50.97,51.0,50.96,50.98,130044.0,45.8701,45.8971,45.8611,45.8791,130044.0
2022-06-07 11:00:00,50.99,51.01,50.99,51.0,106617.0,45.8881,45.9061,45.8881,45.8971,106617.0
2022-06-07 11:30:00,51.0,51.0,50.98,51.0,1513508.0,45.8971,45.8971,45.8791,45.8971,1513508.0
2022-06-07 12:00:00,51.0,51.0,50.98,50.98,182825.0,45.8971,45.8971,45.8791,45.8791,182825.0
2022-06-07 12:30:00,50.98,50.99,50.97,50.98,118004.0,45.8791,45.8881,45.8701,45.8791,118004.0
2022-06-07 13:00:00,50.97,50.98,50.95,50.97,51540.0,45.8701,45.8791,45.8521,45.8701,51540.0
2022-06-07 13:30:00,50.97,51.0,50.97,51.0,49886.0,45.8701,45.8971,45.8701,45.8971,49886.0
2022-06-07 14:00:00,50.99,51.01,50.98,50.98,89069.0,45.8881,45.9061,45.8791,45.8791,89069.0
2022-06-07 14:30:00,50.98,50.99,50.97,50.98,79527.0,45.8791,45.8881,45.8701,45.8791,79527.0
2022-06-07 15:00:00,50.98,50.98,50.96,50.97,151296.0,45.8791,45.8791,45.8611,45.8701,151296.0
2022-06-07 15:30:00,50.97,50.98,50.96,50.96,310991.0,45.8701,45.8791,45.8611,45.8611,310991.0
2022-06-08 09:30:00,50.92,50.94,50.91,50.94,88259.0,45.8251,45.8431,45.8161,45.8431,88259.0
2022-06-08 10:00:00,50.93,50.95,50.92,50.93,86077.0,45.8341,45.8521,45.8251,45.8341,86077.0
2022-06-08 10:30:00,50.93,50.96,50.93,50.96,164430.0,45.8341,45.8611,45.8341,45.8611,164430.0
2022-06-08 11:00:00,50.95,50.96,50.94,50.95,111118.0,45.8521,45.8611,45.8431,45.8521,111118.0
2022-06-08 11:30:00,50.96,50.97,50.95,50.95,471896.0,45.8611,45.8701,45.8521,45.8521,471896.0
2022-06-08 12:00:00,50.95,50.96,50.95,50.95,58632.0,45.8521,45.8611,45.8521,45.8521,58632.0
2022-06-08 12:30:00,50.95,50.96,50.93,50.93,40378.0,45.8521,45.8611,45.8341,45.8341,40378.0
2022-06-08 13:00:00,50.93,50.94,50.92,50.93,81601.0,45.8341,45.8431,45.8251,45.8341,81601.0
2022-06-08 13:30:00,50.92,50.93,50.92,50.93,59947.0,45.8251,45.8341,45.8251,45.8341,59947.0
2022-06-08 14:00:00,50.93,50.93,50.92,50.93,93194.0,45.8341,45.8341,45.8251,45.8341,93194.0
2022-06-08 14:30:00,50.92,50.93,50.92,50.93,139219.0,45.8251,45.8341,45.8251,45.8341,139219.0
2022-06-08 15:00:00,50.93,50.93,50.92,50.92,94706.0,45.8341,45.8341,45.8251,45.8251,94706.0
2022-06-08 15:30:00,50.93,50.93,50.89,50.89,227781.0,45.8341,45.8341,45.7981,45.7981,227781.0
2022-06-09 09:30:00,50.85,50.87,50.83,50.86,216013.0,45.7621,45.7801,45.7441,45.7711,216013.0
2022-06-09 10:00:00,50.86,50.86,50.83,50.85,64462.0,45.7711,45.7711,45.7441,45.7621,64462.0
2022-06-09 10:30:00,50.85,50.85,50.81,50.81,153037.0,45.7621,45.7621,45.7261,45.7261,153037.0
2022-06-09 11:00:00,50.81,50.82,50.8,50.81,139554.0,45.7261,45.7351,45.7171,45.7261,139554.0
2022-06-09 11:30:00,50.82,50.83,50.81,50.83,46479.0,45.7351,45.7441,45.7261,45.7441,46479.0
2022-06-09 12:00:00,50.83,50.86,50.8,50.8,283606.0,45.7441,45.7711,45.7171,45.7171,283606.0
2022-06-09 12:30:00,50.8,50.82,50.8,50.8,80007.0,45.7171,45.7351,45.7171,45.7171,80007.0
2022-06-09 13:00:00,50.81,50.83,50.8,50.83,194684.0,45.7261,45.7441,45.7171,45.7441,194684.0
2022-06-09 13:30:00,50.82,50.84,50.81,50.84,120922.0,45.7351,45.7531,45.7261,45.7531,120922.0
2022-06-09 14:00:00,50.84,50.84,50.83,50.83,301551.0,45.7531,45.7531,45.7441,45.7441,301551.0
2022-06-09 14:30:00,50.84,50.84,50.8,50.81,300566.0,45.7531,45.7531,45.7171,45.7261,300566.0
2022-06-09 15:00:00,50.8,50.81,50.79,50.8,298918.0,45.7171,45.7261,45.7081,45.7171,298918.0
2022-06-09 15:30:00,50.79,50.79,50.77,50.78,117836.0,45.7081,45.7081,45.6901,45.6991,117836.0
2022-06-10 09:30:00,50.61,50.61,50.53,50.59,295047.0,45.5461,45.5461,45.4741,45.5281,295047.0
2022-06-10 10:00:00,50.59,50.6,50.54,50.58,114019.0,45.5281,45.5371,45.4831,45.5191,114019.0
2022-06-10 10:30:00,50.58,50.59,50.54,50.54,132409.0,45.5191,45.5281,45.4831,45.4831,132409.0
2022-06-10 11:00:00,50.55,50.56,50.52,50.54,67353.0,45.4921,45.5011,45.4651,45.4831,67353.0
2022-06-10 11:30:00,50.54,50.55,50.51,50.53,112634.0,45.4831,45.4921,45.4561,45.4741,112634.0
2022-06-10 12:00:00,50.53,50.53,50.47,50.48,499513.0,45.4741,45.4741,45.4201,45.4291,499513.0
2022-06-10 12:30:00,50.48,50.5,50.48,50.5,25242.0,45.4291,45.4471,45.4291,45.4471,25242.0
2022-06-10 13:00:00,50.5,50.52,50.49,50.51,77988.0,45.4471,45.4651,45.4381,45.4561,77988.0
2022-06-10 13:30:00,50.51,50.53,50.49,50.51,158189.0,45.4561,45.4741,45.4381,45.4561,158189.0
2022-06-10 14:00:00,50.51,50.54,50.5,50.53,100928.0,45.4561,45.4831,45.4471,45.4741,100928.0
2022-06-10 14:30:00,50.52,50.53,50.51,50.52,164763.0,45.4651,45.4741,45.4561,45.4651,164763.0
2022-06-10 15:00:00,50.51,50.53,50.5,50.53,111668.0,45.4561,45.4741,45.4471,45.4741,111668.0
2022-06-10 15:30:00,50.53,50.53,50.49,50.5,227555.0,45.4741,45.4741,45.4381,45.4471,227555.0
2022-06-13 09:30:00,50.13,50.2,50.09,50.17,339432.0,45.1141,45.1771,45.0781,45.1501,339432.0
2022-06-13 10:00:00,50.17,50.18,50.07,50.12,790361.0,45.1501,45.1591,45.0601,45.1051,790361.0
2022-06-13 10:30:00,50.12,50.15,50.1,50.13,309744.0,45.1051,45.1321,45.0871,45.1141,309744.0
2022-06-13 11:00:00,50.13,50.14,50.09,50.14,179458.0,45.1141,45.1231,45.0781,45.1231,179458.0
2022-06-13 11:30:00,50.14,50.16,50.12,50.16,168955.0,45.1231,45.1411,45.1051,45.1411,168955.0
2022-06-13 12:00:00,50.16,50.2,50.15,50.2,320145.0,45.1411,45.1771,45.1321,45.1771,320145.0
2022-06-13 12:30:00,50.2,50.21,50.17,50.18,242742.0,45.1771,45.1861,45.1501,45.1591,242742.0
2022-06-13 13:00:00,50.18,50.18,50.15,50.18,148174.0,45.1591,45.1591,45.1321,45.1591,148174.0
2022-06-13 13:30:00,50.18,50.18,50.16,50.17,181079.0,45.1591,45.1591,45.1411,45.1501,181079.0
2022-06-13 14:00:00,50.18,50.18,50.11,50.12,188804.0,45.1591,45.1591,45.0961,45.1051,188804.0
2022-06-13 14:30:00,50.12,50.12,50.06,50.07,222735.0,45.1051,45.1051,45.0511,45.0601,222735.0
2022-06-13 15:00:00,50.07,50.07,49.92,49.94,861217.0,45.0601,45.0601,44.9252,44.9432,861217.0
2022-06-13 15:30:00,49.94,50.05,49.88,50.02,816415.0,44.9432,45.0421,44.8892,45.0151,816415.0
2022-06-14 09:30:00,50.12,50.16,50.1,50.13,594696.0,45.1051,45.1411,45.0871,45.1141,594696.0
2022-06-14 10:00:00,50.12,50.13,50.02,50.03,198251.0,45.1051,45.1141,45.0151,45.0241,198251.0
2022-06-14 10:30:00,50.03,50.03,49.99,50.02,188684.0,45.0241,45.0241,44.9881,45.0151,188684.0
2022-06-14 11:00:00,50.02,50.02,49.96,49.97,263860.0,45.0151,45.0151,44.9611,44.9701,263860.0
2022-06-14 11:30:00,49.97,49.98,49.92,49.95,119834.0,44.9701,44.9791,44.9252,44.9522,119834.0
2022-06-14 12:00:00,49.96,49.96,49.91,49.91,81140.0,44.9611,44.9611,44.9162,44.9162,81140.0
2022-06-14 12:30:00,49.91,49.93,49.9,49.91,147556.0,44.9162,44.9342,44.9072,44.9162,147556.0
2022-06-14 13:00:00,49.9,49.92,49.9,49.9,262908.0,44.9072,44.9252,44.9072,44.9072,262908.0
2022-06-14 13:30:00,49.9,49.92,49.89,49.91,313359.0,44.9072,44.9252,44.8982,44.9162,313359.0
2022-06-14 14:00:00,49.91,49.94,49.91,49.93,150178.0,44.9162,44.9432,44.9162,44.9342,150178.0
2022-06-14 14:30:00,49.94,49.94,49.87,49.87,345294.0,44.9432,44.9432,44.8802,44.8802,345294.0
2022-06-14 15:00:00,49.87,49.87,49.82,49.84,315841.0,44.8802,44.8802,44.8352,44.8532,315841.0
2022-06-14 15:30:00,49.84,49.86,49.83,49.84,343142.0,44.8532,44.8712,44.8442,44.8532,343142.0
2022-06-15 09:30:00,50.05,50.18,50.0,50.17,299735.0,45.0421,45.1591,44.9971,45.1501,299735.0
2022-06-15 10:00:00,50.16,50.17,50.1,50.11,242175.0,45.1411,45.1501,45.0871,45.0961,242175.0
2022-06-15 10:30:00,50.11,50.12,50.04,50.05,212895.0,45.0961,45.1051,45.0331,45.0421,212895.0
2022-06-15 11:00:00,50.05,50.07,50.05,50.07,115192.0,45.0421,45.0601,45.0421,45.0601,115192.0
2022-06-15 11:30:00,50.07,50.07,50.05,50.05,94905.0,45.0601,45.0601,45.0421,45.0421,94905.0
2022-06-15 12:00:00,50.06,50.08,50.04,50.07,82199.0,45.0511,45.0691,45.0331,45.0601,82199.0
2022-06-15 12:30:00,50.07,50.08,50.04,50.05,101619.0,45.0601,45.0691,45.0331,45.0421,101619.0
2022-06-15 13:00:00,50.05,50.07,50.05,50.06,86465.0,45.0421,45.0601,45.0421,45.0511,86465.0
2022-06-15 13:30:00,50.05,50.09,50.01,50.01,391947.0,45.0421,45.0781,45.0061,45.0061,391947.0
2022-06-15 14:00:00,50.02,50.14,49.94,49.98,367902.0,45.0151,45.1231,44.9432,44.9791,367902.0
2022-06-15 14:30:00,49.98,50.24,49.93,50.13,990010.0,44.9791,45.2131,44.9342,45.1141,990010.0
2022-06-15 15:00:00,50.13,50.29,50.12,50.28,847105.0,45.1141,45.2581,45.1051,45.2491,847105.0
2022-06-15 15:30:00,50.27,50.27,50.2,50.22,668403.0,45.2401,45.2401,45.1771,45.1951,668403.0
2022-06-16 09:30:00,50.05,50.07,50.01,50.02,530975.0,45.0421,45.0601,45.0061,45.0151,530975.0
2022-06-16 10:00:00,50.02,50.07,50.02,50.07,172397.0,45.0151,45.0601,45.0151,45.0601,172397.0
2022-06-16 10:30:00,50.06,50.1,50.05,50.09,290398.0,45.0511,45.0871,45.0421,45.0781,290398.0
2022-06-16 11:00:00,50.09,50.17,50.08,50.15,203069.0,45.0781,45.1501,45.0691,45.1321,203069.0
2022-06-16 11:30:00,50.15,50.15,50.11,50.13,124867.0,45.1321,45.1321,45.0961,45.1141,124867.0
2022-06-16 12:00:00,50.13,50.14,50.09,50.13,186763.0,45.1141,45.1231,45.0781,45.1141,186763.0
2022-06-16 12:30:00,50.13,50.19,50.11,50.16,170807.0,45.1141,45.1681,45.0961,45.1411,170807.0
2022-06-16 13:00:00,50.17,50.17,50.13,50.17,122078.0,45.1501,45.1501,45.1141,45.1501,122078.0
2022-06-16 13:30:00,50.17,50.18,50.12,50.14,140058.0,45.1501,45.1591,45.1051,45.1231,140058.0
2022-06-16 14:00:00,50.14,50.15,50.13,50.14,411593.0,45.1231,45.1321,45.1141,45.1231,411593.0
2022-06-16 14:30:00,50.15,50.15,50.13,50.14,529600.0,45.1321,45.1321,45.1141,45.1231,529600.0
2022-06-16 15:00:00,50.14,50.18,50.13,50.18,493246.0,45.1231,45.1591,45.1141,45.1591,493246.0
2022-06-16 15:30:00,50.18,50.23,50.17,50.23,299244.0,45.1591,45.2041,45.1501,45.2041,299244.0
2022-06-17 09:30:00,50.23,50.29,50.2,50.23,266655.0,45.2041,45.2581,45.1771,45.2041,266655.0
2022-06-17 10:00:00,50.24,50.24,50.15,50.19,799526.0,45.2131,45.2131,45.1321,45.1681,799526.0
2022-06-17 10:30:00,50.19,50.22,50.17,50.2,248124.0,45.1681,45.1951,45.1501,45.1771,248124.0
2022-06-17 11:00:00,50.2,50.25,50.19,50.23,217758.0,45.1771,45.2221,45.1681,45.2041,217758.0
2022-06-17 11:30:00,50.23,50.24,50.21,50.24,167131.0,45.2041,45.2131,45.1861,45.2131,167131.0
2022-06-17 12:00:00,50.23,50.29,50.23,50.28,95641.0,45.2041,45.2581,45.2041,45.2491,95641.0
2022-06-17 12:30:00,50.28,50.28,50.25,50.26,389760.0,45.2491,45.2491,45.2221,45.2311,389760.0
2022-06-17 13:00:00,50.26,50.29,50.26,50.27,113709.0,45.2311,45.2581,45.2311,45.2401,113709.0
2022-06-17 13:30:00,50.28,50.28,50.26,50.26,101466.0,45.2491,45.2491,45.2311,45.2311,101466.0
2022-06-17 14:00:00,50.27,50.27,50.25,50.26,126446.0,45.2401,45.2401,45.2221,45.2311,126446.0
2022-06-17 14:30:00,50.26,50.27,50.23,50.23,162512.0,45.2311,45.2401,45.2041,45.2041,162512.0
2022-06-17 15:00:00,50.23,50.26,50.23,50.25,188689.0,45.2041,45.2311,45.2041,45.2221,188689.0
2022-06-17 15:30:00,50.25,50.26,50.23,50.25,360363.0,45.2221,45.2311,45.2041,45.2221,360363.0
2022-06-21 09:30:00,50.22,50.28,50.21,50.27,216103.0,45.1951,45.2491,45.1861,45.2401,216103.0
2022-06-21 10:00:00,50.26,50.28,50.23,50.25,136221.0,45.2311,45.2491,45.2041,45.2221,136221.0
2022-06-21 10:30:00,50.26,50.27,50.25,50.27,151246.0,45.2311,45.2401,45.2221,45.2401,151246.0
2022-06-21 11:00:00,50.27,50.27,50.26,50.27,88775.0,45.2401,45.2401,45.2311,45.2401,88775.0
2022-06-21 11:30:00,50.27,50.28,50.23,50.23,72358.0,45.2401,45.2491,45.2041,45.2041,72358.0
2022-06-21 12:00:00,50.23,50.25,50.21,50.25,167365.0,45.2041,45.2221,45.1861,45.2221,167365.0
2022-06-21 12:30:00,50.25,50.25,50.23,50.25,216558.0,45.2221,45.2221,45.2041,45.2221,216558.0
2022-06-21 13:00:00,50.25,50.26,50.23,50.24,233006.0,45.2221,45.2311,45.2041,45.2131,233006.0
2022-06-21 13:30:00,50.24,50.25,50.23,50.24,106179.0,45.2131,45.2221,45.2041,45.2131,106179.0
2022-06-21 14:00:00,50.24,50.25,50.22,50.23,187328.0,45.2131,45.2221,45.1951,45.2041,187328.0
2022-06-21 14:30:00,50.23,50.23,50.21,50.23,501051.0,45.2041,45.2041,45.1861,45.2041,501051.0
2022-06-21 15:00:00,50.23,50.25,50.22,50.23,209558.0,45.2041,45.2221,45.1951,45.2041,209558.0
2022-06-21 15:30:00,50.23,50.23,50.19,50.21,342734.0,45.2041,45.2041,45.1681,45.1861,342734.0
2022-06-22 09:30:00,50.35,50.39,50.33,50.36,201478.0,45.3121,45.3481,45.2941,45.3211,201478.0
2022-06-22 10:00:00,50.36,50.39,50.35,50.35,117527.0,45.3211,45.3481,45.3121,45.3121,117527.0
2022-06-22 10:30:00,50.36,50.39,50.35,50.35,108263.0,45.3211,45.3481,45.3121,45.3121,108263.0
2022-06-22 11:00:00,50.35,50.36,50.31,50.32,217069.0,45.3121,45.3211,45.2761,45.2851,217069.0
2022-06-22 11:30:00,50.32,50.34,50.28,50.29,633541.0,45.2851,45.3031,45.2491,45.2581,633541.0
2022-06-22 12:00:00,50.29,50.3,50.28,50.28,78737.0,45.2581,45.2671,45.2491,45.2491,78737.0
2022-06-22 12:30:00,50.29,50.31,50.28,50.3,52557.0,45.2581,45.2761,45.2491,45.2671,52557.0
2022-06-22 13:00:00,50.3,50.33,50.29,50.32,663248.0,45.2671,45.2941,45.2581,45.2851,663248.0
2022-06-22 13:30:00,50.32,50.32,50.3,50.31,167590.0,45.2851,45.2851,45.2671,45.2761,167590.0
2022-06-22 14:00:00,50.32,50.32,50.28,50.29,429979.0,45.2851,45.2851,45.2491,45.2581,429979.0
2022-06-22 14:30:00,50.29,50.3,50.26,50.28,727864.0,45.2581,45.2671,45.2311,45.2491,727864.0
2022-06-22 15:00:00,50.28,50.29,50.27,50.27,262788.0,45.2491,45.2581,45.2401,45.2401,262788.0
2022-06-22 15:30:00,50.27,50.29,50.26,50.27,482068.0,45.2401,45.2581,45.2311,45.2401,482068.0
2022-06-23 09:30:00,50.38,50.54,50.38,50.54,207205.0,45.3391,45.4831,45.3391,45.4831,207205.0
2022-06-23 10:00:00,50.53,50.54,50.47,50.49,197080.0,45.4741,45.4831,45.4201,45.4381,197080.0
2022-06-23 10:30:00,50.49,50.55,50.46,50.53,400579.0,45.4381,45.4921,45.4111,45.4741,400579.0
2022-06-23 11:00:00,50.53,50.53,50.42,50.43,210598.0,45.4741,45.4741,45.3751,45.3841,210598.0
2022-06-23 11:30:00,50.43,50.45,50.41,50.43,71058.0,45.3841,45.4021,45.3661,45.3841,71058.0
2022-06-23 12:00:00,50.43,50.44,50.41,50.43,81993.0,45.3841,45.3931,45.3661,45.3841,81993.0
2022-06-23 12:30:00,50.43,50.45,50.42,50.43,375471.0,45.3841,45.4021,45.3751,45.3841,375471.0
2022-06-23 13:00:00,50.43,50.45,50.41,50.41,109312.0,45.3841,45.4021,45.3661,45.3661,109312.0
2022-06-23 13:30:00,50.42,50.42,50.39,50.41,300512.0,45.3751,45.3751,45.3481,45.3661,300512.0
2022-06-23 14:00:00,50.41,50.45,50.41,50.41,95600.0,45.3661,45.4021,45.3661,45.3661,95600.0
2022-06-23 14:30:00,50.41,50.42,50.38,50.4,938056.0,45.3661,45.3751,45.3391,45.3571,938056.0
2022-06-23 15:00:00,50.4,50.4,50.39,50.4,211250.0,45.3571,45.3571,45.3481,45.3571,211250.0
2022-06-23 15:30:00,50.4,50.42,50.39,50.41,475659.0,45.3571,45.3751,45.3481,45.3661,475659.0
2022-06-24 09:30:00,50.39,50.44,50.38,50.42,422834.0,45.3481,45.3931,45.3391,45.3751,422834.0
2022-06-24 10:00:00,50.42,50.53,50.42,50.48,554412.0,45.3751,45.4741,45.3751,45.4291,554412.0
2022-06-24 10:30:00,50.48,50.49,50.43,50.44,198370.0,45.4291,45.4381,45.3841,45.3931,198370.0
2022-06-24 11:00:00,50.43,50.47,50.43,50.45,163556.0,45.3841,45.4201,45.3841,45.4021,163556.0
2022-06-24 11:30:00,50.46,50.48,50.45,50.46,64726.0,45.4111,45.4291,45.4021,45.4111,64726.0
2022-06-24 12:00:00,50.46,50.47,50.43,50.47,43329.0,45.4111,45.4201,45.3841,45.4201,43329.0
2022-06-24 12:30:00,50.47,50.47,50.46,50.46,33777.0,45.4201,45.4201,45.4111,45.4111,33777.0
2022-06-24 13:00:00,50.46,50.47,50.45,50.45,47010.0,45.4111,45.4201,45.4021,45.4021,47010.0
2022-06-24 13:30:00,50.46,50.46,50.42,50.43,102825.0,45.4111,45.4111,45.3751,45.3841,102825.0
2022-06-24 14:00:00,50.43,50.45,50.42,50.44,151324.0,45.3841,45.4021,45.3751,45.3931,151324.0
2022-06-24 14:30:00,50.44,50.45,50.43,50.45,143435.0,45.3931,45.4021,45.3841,45.4021,143435.0
2022-06-24 15:00:00,50.45,50.46,50.44,50.45,139501.0,45.4021,45.4111,45.3931,45.4021,139501.0
2022-06-24 15:30:00,50.45,50.46,50.44,50.46,281992.0,45.4021,45.4111,45.3931,45.4111,281992.0
2022-06-27 09:30:00,50.37,50.41,50.35,50.4,103692.0,45.3301,45.3661,45.3121,45.3571,103692.0
2022-06-27 10:00:00,50.39,50.4,50.37,50.39,175707.0,45.3481,45.3571,45.3301,45.3481,175707.0
2022-06-27 10:30:00,50.39,50.43,50.38,50.42,119758.0,45.3481,45.3841,45.3391,45.3751,119758.0
2022-06-27 11:00:00,50.41,50.43,50.4,50.41,119217.0,45.3661,45.3841,45.3571,45.3661,119217.0
2022-06-27 11:30:00,50.41,50.41,50.38,50.4,56835.0,45.3661,45.3661,45.3391,45.3571,56835.0
2022-06-27 12:00:00,50.39,50.4,50.39,50.4,47591.0,45.3481,45.3571,45.3481,45.3571,47591.0
2022-06-27 12:30:00,50.4,50.4,50.38,50.39,146979.0,45.3571,45.3571,45.3391,45.3481,146979.0
2022-06-27 13:00:00,50.39,50.39,50.34,50.36,150216.0,45.3481,45.3481,45.3031,45.3211,150216.0
2022-06-27 13:30:00,50.36,50.36,50.33,50.35,189137.0,45.3211,45.3211,45.2941,45.3121,189137.0
2022-06-27 14:00:00,50.35,50.36,50.34,50.35,131829.0,45.3121,45.3211,45.3031,45.3121,131829.0
2022-06-27 14:30:00,50.35,50.37,50.35,50.36,277289.0,45.3121,45.3301,45.3121,45.3211,277289.0
2022-06-27 15:00:00,50.36,50.37,50.36,50.36,237272.0,45.3211,45.3301,45.3211,45.3211,237272.0
2022-06-27 15:30:00,50.37,50.38,50.34,50.35,591185.0,45.3301,45.3391,45.3031,45.3121,591185.0
2022-06-28 09:30:00,50.33,50.35,50.32,50.32,89769.0,45.2941,45.3121,45.2851,45.2851,89769.0
2022-06-28 10:00:00,50.33,50.34,50.27,50.28,145348.0,45.2941,45.3031,45.2401,45.2491,145348.0
2022-06-28 10:30:00,50.28,50.3,50.26,50.28,55829.0,45.2491,45.2671,45.2311,45.2491,55829.0
2022-06-28 11:00:00,50.29,50.29,50.26,50.26,54080.0,45.2581,45.2581,45.2311,45.2311,54080.0
2022-06-28 11:30:00,50.27,50.29,50.26,50.29,93165.0,45.2401,45.2581,45.2311,45.2581,93165.0
2022-06-28 12:00:00,50.29,50.33,50.28,50.31,77133.0,45.2581,45.2941,45.2491,45.2761,77133.0
2022-06-28 12:30:00,50.32,50.33,50.31,50.33,233846.0,45.2851,45.2941,45.2761,45.2941,233846.0
2022-06-28 13:00:00,50.33,50.33,50.27,50.31,269257.0,45.2941,45.2941,45.2401,45.2761,269257.0
2022-06-28 13:30:00,50.32,50.34,50.31,50.34,189402.0,45.2851,45.3031,45.2761,45.3031,189402.0
2022-06-28 14:00:00,50.34,50.35,50.33,50.34,229075.0,45.3031,45.3121,45.2941,45.3031,229075.0
2022-06-28 14:30:00,50.34,50.35,50.32,50.33,246804.0,45.3031,45.3121,45.2851,45.2941,246804.0
2022-06-28 15:00:00,50.33,50.34,50.32,50.33,307809.0,45.2941,45.3031,45.2851,45.2941,307809.0
2022-06-28 15:30:00,50.33,50.33,50.31,50.32,270188.0,45.2941,45.2941,45.2761,45.2851,270188.0
2022-06-29 09:30:00,50.29,50.35,50.28,50.33,152060.0,45.2581,45.3121,45.2491,45.2941,152060.0
2022-06-29 10:00:00,50.33,50.36,50.31,50.36,90425.0,45.2941,45.3211,45.2761,45.3211,90425.0
2022-06-29 10:30:00,50.36,50.41,50.35,50.41,51754.0,45.3211,45.3661,45.3121,45.3661,51754.0
2022-06-29 11:00:00,50.4,50.45,50.4,50.45,76774.0,45.3571,45.4021,45.3571,45.4021,76774.0
2022-06-29 11:30:00,50.44,50.45,50.43,50.43,95696.0,45.3931,45.4021,45.3841,45.3841,95696.0
2022-06-29 12:00:00,50.44,50.44,50.41,50.41,58374.0,45.3931,45.3931,45.3661,45.3661,58374.0
2022-06-29 12:30:00,50.41,50.43,50.41,50.42,124605.0,45.3661,45.3841,45.3661,45.3751,124605.0
2022-06-29 13:00:00,50.42,50.43,50.41,50.42,128794.0,45.3751,45.3841,45.3661,45.3751,128794.0
2022-06-29 13:30:00,50.42,50.43,50.41,50.42,144757.0,45.3751,45.3841,45.3661,45.3751,144757.0
2022-06-29 14:00:00,50.43,50.43,50.41,50.41,501736.0,45.3841,45.3841,45.3661,45.3661,501736.0
2022-06-29 14:30:00,50.41,50.44,50.41,50.44,102945.0,45.3661,45.3931,45.3661,45.3931,102945.0
2022-06-29 15:00:00,50.44,50.45,50.43,50.44,78434.0,45.3931,45.4021,45.3841,45.3931,78434.0
2022-06-29 15:30:00,50.45,50.46,50.44,50.45,209792.0,45.4021,45.4111,45.3931,45.4021,209792.0
2022-06-30 09:30:00,50.5,50.53,50.5,50.52,131835.0,45.4471,45.4741,45.4471,45.4651,131835.0
2022-06-30 10:00:00,50.51,50.52,50.49,50.51,145262.0,45.4561,45.4651,45.4381,45.4561,145262.0
2022-06-30 10:30:00,50.51,50.54,50.5,50.51,101161.0,45.4561,45.4831,45.4471,45.4561,101161.0
2022-06-30 11:00:00,50.51,50.52,50.49,50.5,78348.0,45.4561,45.4651,45.4381,45.4471,78348.0
2022-06-30 11:30:00,50.51,50.55,50.5,50.55,60301.0,45.4561,45.4921,45.4471,45.4921,60301.0
2022-06-30 12:00:00,50.54,50.57,50.53,50.55,137497.0,45.4831,45.5101,45.4741,45.4921,137497.0
2022-06-30 12:30:00,50.55,50.58,50.55,50.57,99252.0,45.4921,45.5191,45.4921,45.5101,99252.0
2022-06-30 13:00:00,50.57,50.57,50.55,50.57,65349.0,45.5101,45.5101,45.4921,45.5101,65349.0
2022-06-30 13:30:00,50.57,50.59,50.56,50.59,252248.0,45.5101,45.5281,45.5011,45.5281,252248.0
2022-06-30 14:00:00,50.59,50.6,50.58,50.6,83128.0,45.5281,45.5371,45.5191,45.5371,83128.0
2022-06-30 14:30:00,50.59,50.61,50.59,50.6,69126.0,45.5281,45.5461,45.5281,45.5371,69126.0
2022-06-30 15:00:00,50.6,50.6,50.59,50.59,125767.0,45.5371,45.5371,45.5281,45.5281,125767.0
2022-06-30 15:30:00,50.6,50.6,50.54,50.55,158835.0,45.5371,45.5371,45.4831,45.4921,158835.0
2022-07-01 09:30:00,50.64,50.73,50.64,50.68,202321.0,45.6471,45.7282,45.6471,45.6831,202321.0
2022-07-01 10:00:00,50.69,50.78,50.69,50.77,388434.0,45.6921,45.7733,45.6921,45.7642,388434.0
2022-07-01 10:30:00,50.76,50.77,50.66,50.68,105333.0,45.7552,45.7642,45.6651,45.6831,105333.0
2022-07-01 11:00:00,50.68,50.68,50.62,50.66,79399.0,45.6831,45.6831,45.629,45.6651,79399.0
2022-07-01 11:30:00,50.66,50.69,50.66,50.66,98233.0,45.6651,45.6921,45.6651,45.6651,98233.0
2022-07-01 12:00:00,50.67,50.68,50.65,50.66,44274.0,45.6741,45.6831,45.6561,45.6651,44274.0
2022-07-01 12:30:00,50.66,50.7,50.64,50.66,46844.0,45.6651,45.7011,45.6471,45.6651,46844.0
2022-07-01 13:00:00,50.66,50.69,50.66,50.69,31696.0,45.6651,45.6921,45.6651,45.6921,31696.0
2022-07-01 13:30:00,50.69,50.7,50.68,50.7,191016.0,45.6921,45.7011,45.6831,45.7011,191016.0
2022-07-01 14:00:00,50.69,50.7,50.68,50.7,29277.0,45.6921,45.7011,45.6831,45.7011,29277.0
2022-07-01 14:30:00,50.7,50.72,50.69,50.71,76169.0,45.7011,45.7192,45.6921,45.7102,76169.0
2022-07-01 15:00:00,50.71,50.72,50.7,50.71,278325.0,45.7102,45.7192,45.7011,45.7102,278325.0
2022-07-01 15:30:00,50.71,50.73,50.7,50.73,142618.0,45.7102,45.7282,45.7011,45.7282,142618.0
2022-07-05 09:30:00,50.75,50.77,50.72,50.76,170638.0,45.7462,45.7642,45.7192,45.7552,170638.0
2022-07-05 10:00:00,50.75,50.75,50.71,50.73,175728.0,45.7462,45.7462,45.7102,45.7282,175728.0
2022-07-05 10:30:00,50.73,50.75,50.7,50.73,96012.0,45.7282,45.7462,45.7011,45.7282,96012.0
2022-07-05 11:00:00,50.73,50.75,50.72,50.75,110103.0,45.7282,45.7462,45.7192,45.7462,110103.0
2022-07-05 11:30:00,50.76,50.79,50.75,50.77,65869.0,45.7552,45.7823,45.7462,45.7642,65869.0
2022-07-05 12:00:00,50.76,50.77,50.75,50.76,53718.0,45.7552,45.7642,45.7462,45.7552,53718.0
2022-07-05 12:30:00,50.76,50.77,50.74,50.76,35326.0,45.7552,45.7642,45.7372,45.7552,35326.0
2022-07-05 13:00:00,50.76,50.76,50.75,50.76,33046.0,45.7552,45.7552,45.7462,45.7552,33046.0
2022-07-05 13:30:00,50.76,50.77,50.74,50.74,77243.0,45.7552,45.7642,45.7372,45.7372,77243.0
2022-07-05 14:00:00,50.75,50.75,50.74,50.74,451858.0,45.7462,45.7462,45.7372,45.7372,451858.0
2022-07-05 14:30:00,50.75,50.76,50.74,50.75,264846.0,45.7462,45.7552,45.7372,45.7462,264846.0
2022-07-05 15:00:00,50.75,50.76,50.73,50.75,374652.0,45.7462,45.7552,45.7282,45.7462,374652.0
2022-07-05 15:30:00,50.76,50.76,50.75,50.75,249807.0,45.7552,45.7552,45.7462,45.7462,249807.0
2022-07-06 09:30:00,50.81,50.81,50.74,50.75,391241.0,45.8003,45.8003,45.7372,45.7462,391241.0
2022-07-06 10:00:00,50.75,50.75,50.66,50.66,308057.0,45.7462,45.7462,45.6651,45.6651,308057.0
2022-07-06 10:30:00,50.66,50.67,50.62,50.63,180835.0,45.6651,45.6741,45.629,45.638,180835.0
2022-07-06 11:00:00,50.64,50.68,50.62,50.65,86618.0,45.6471,45.6831,45.629,45.6561,86618.0
2022-07-06 11:30:00,50.64,50.67,50.64,50.67,124410.0,45.6471,45.6741,45.6471,45.6741,124410.0
2022-07-06 12:00:00,50.67,50.67,50.65,50.65,52442.0,45.6741,45.6741,45.6561,45.6561,52442.0
2022-07-06 12:30:00,50.65,50.67,50.64,50.66,46831.0,45.6561,45.6741,45.6471,45.6651,46831.0
2022-07-06 13:00:00,50.66,50.68,50.66,50.67,193306.0,45.6651,45.6831,45.6651,45.6741,193306.0
2022-07-06 13:30:00,50.68,50.68,50.66,50.66,326838.0,45.6831,45.6831,45.6651,45.6651,326838.0
2022-07-06 14:00:00,50.66,50.68,50.6,50.62,372795.0,45.6651,45.6831,45.611,45.629,372795.0
2022-07-06 14:30:00,50.61,50.65,50.61,50.63,126053.0,45.62,45.6561,45.62,45.638,126053.0
2022-07-06 15:00:00,50.63,50.63,50.6,50.62,125553.0,45.638,45.638,45.611,45.629,125553.0
2022-07-06 15:30:00,50.61,50.62,50.6,50.6,222956.0,45.62,45.629,45.611,45.611,222956.0
2022-07-07 09:30:00,50.6,50.63,50.59,50.61,201370.0,45.611,45.638,45.602,45.62,201370.0
2022-07-07 10:00:00,50.61,50.61,50.59,50.61,168652.0,45.62,45.62,45.602,45.62,168652.0
2022-07-07 10:30:00,50.61,50.61,50.58,50.58,1309998.0,45.62,45.62,45.593,45.593,1309998.0
2022-07-07 11:00:00,50.58,50.6,50.57,50.6,67421.0,45.593,45.611,45.584,45.611,67421.0
2022-07-07 11:30:00,50.6,50.6,50.58,50.59,142169.0,45.611,45.611,45.593,45.602,142169.0
2022-07-07 12:00:00,50.59,50.6,50.58,50.6,87127.0,45.602,45.611,45.593,45.611,87127.0
2022-07-07 12:30:00,50.6,50.6,50.58,50.59,114820.0,45.611,45.611,45.593,45.602,114820.0
2022-07-07 13:00:00,50.59,50.59,50.57,50.59,310038.0,45.602,45.602,45.584,45.602,310038.0
2022-07-07 13:30:00,50.58,50.6,50.58,50.6,156537.0,45.593,45.611,45.593,45.611,156537.0
2022-07-07 14:00:00,50.6,50.61,50.59,50.61,250588.0,45.611,45.62,45.602,45.62,250588.0
2022-07-07 14:30:00,50.61,50.61,50.6,50.6,75990.0,45.62,45.62,45.611,45.611,75990.0
2022-07-07 15:00:00,50.6,50.62,50.6,50.62,313957.0,45.611,45.629,45.611,45.629,313957.0
2022-07-07 15:30:00,50.62,50.62,50.61,50.61,260607.0,45.629,45.629,45.62,45.62,260607.0
2022-07-08 09:30:00,50.52,50.53,50.5,50.52,333814.0,45.5389,45.5479,45.5209,45.5389,333814.0
2022-07-08 10:00:00,50.51,50.57,50.51,50.57,284382.0,45.5299,45.584,45.5299,45.584,284382.0
2022-07-08 10:30:00,50.57,50.58,50.57,50.57,133574.0,45.584,45.593,45.584,45.584,133574.0
2022-07-08 11:00:00,50.58,50.59,50.56,50.57,143771.0,45.593,45.602,45.5749,45.584,143771.0
2022-07-08 11:30:00,50.57,50.58,50.56,50.57,108104.0,45.584,45.593,45.5749,45.584,108104.0
2022-07-08 12:00:00,50.57,50.57,50.55,50.55,83012.0,45.584,45.584,45.5659,45.5659,83012.0
2022-07-08 12:30:00,50.55,50.56,50.54,50.55,129365.0,45.5659,45.5749,45.5569,45.5659,129365.0
2022-07-08 13:00:00,50.55,50.56,50.54,50.55,97006.0,45.5659,45.5749,45.5569,45.5659,97006.0
2022-07-08 13:30:00,50.55,50.56,50.55,50.55,142378.0,45.5659,45.5749,45.5659,45.5659,142378.0
2022-07-08 14:00:00,50.55,50.56,50.55,50.55,261118.0,45.5659,45.5749,45.5659,45.5659,261118.0
2022-07-08 14:30:00,50.55,50.56,50.55,50.55,156309.0,45.5659,45.5749,45.5659,45.5659,156309.0
2022-07-08 15:00:00,50.55,50.56,50.54,50.55,239603.0,45.5659,45.5749,45.5569,45.5659,239603.0
2022-07-08 15:30:00,50.55,50.56,50.54,50.55,200664.0,45.5659,45.5749,45.5569,45.5659,200664.0
2022-07-11 09:30:00,50.59,50.62,50.55,50.6,185568.0,45.602,45.629,45.5659,45.611,185568.0
2022-07-11 10:00:00,50.61,50.62,50.59,50.6,123402.0,45.62,45.629,45.602,45.611,123402.0
2022-07-11 10:30:00,50.61,50.63,50.59,50.63,41149.0,45.62,45.638,45.602,45.638,41149.0
2022-07-11 11:00:00,50.63,50.63,50.6,50.61,23233.0,45.638,45.638,45.611,45.62,23233.0
2022-07-11 11:30:00,50.6,50.61,50.58,50.59,57872.0,45.611,45.62,45.593,45.602,57872.0
2022-07-11 12:00:00,50.59,50.6,50.58,50.59,339221.0,45.602,45.611,45.593,45.602,339221.0
2022-07-11 12:30:00,50.59,50.6,50.58,50.58,26567.0,45.602,45.611,45.593,45.593,26567.0
2022-07-11 13:00:00,50.58,50.59,50.55,50.55,48236.0,45.593,45.602,45.5659,45.5659,48236.0
2022-07-11 13:30:00,50.55,50.56,50.55,50.55,71023.0,45.5659,45.5749,45.5659,45.5659,71023.0
2022-07-11 14:00:00,50.55,50.56,50.53,50.54,412708.0,45.5659,45.5749,45.5479,45.5569,412708.0
2022-07-11 14:30:00,50.54,50.55,50.53,50.54,183617.0,45.5569,45.5659,45.5479,45.5569,183617.0
2022-07-11 15:00:00,50.53,50.54,50.52,50.53,130173.0,45.5479,45.5569,45.5389,45.5479,130173.0
2022-07-11 15:30:00,50.52,50.53,50.5,50.51,377184.0,45.5389,45.5479,45.5209,45.5299,377184.0
2022-07-12 09:30:00,50.57,50.62,50.57,50.6,127564.0,45.584,45.629,45.584,45.611,127564.0
2022-07-12 10:00:00,50.6,50.62,50.59,50.62,77914.0,45.611,45.629,45.602,45.629,77914.0
2022-07-12 10:30:00,50.62,50.62,50.58,50.61,134545.0,45.629,45.629,45.593,45.62,134545.0
2022-07-12 11:00:00,50.61,50.61,50.57,50.58,59314.0,45.62,45.62,45.584,45.593,59314.0
2022-07-12 11:30:00,50.57,50.58,50.56,50.57,74888.0,45.584,45.593,45.5749,45.584,74888.0
2022-07-12 12:00:00,50.58,50.59,50.58,50.58,58110.0,45.593,45.602,45.593,45.593,58110.0
2022-07-12 12:30:00,50.59,50.59,50.56,50.57,70146.0,45.602,45.602,45.5749,45.584,70146.0
2022-07-12 13:00:00,50.56,50.57,50.53,50.55,165440.0,45.5749,45.584,45.5479,45.5659,165440.0
2022-07-12 13:30:00,50.54,50.55,50.53,50.55,115331.0,45.5569,45.5659,45.5479,45.5659,115331.0
2022-07-12 14:00:00,50.54,50.61,50.53,50.55,403839.0,45.5569,45.62,45.5479,45.5659,403839.0
2022-07-12 14:30:00,50.55,50.57,50.54,50.56,117586.0,45.5659,45.584,45.5569,45.5749,117586.0
2022-07-12 15:00:00,50.57,50.57,50.55,50.55,167145.0,45.584,45.584,45.5659,45.5659,167145.0
2022-07-12 15:30:00,50.55,50.56,50.52,50.52,152656.0,45.5659,45.5749,45.5389,45.5389,152656.0
2022-07-13 09:30:00,50.32,50.41,50.32,50.38,124822.0,45.3586,45.4397,45.3586,45.4127,124822.0
2022-07-13 10:00:00,50.38,50.45,50.34,50.45,404600.0,45.4127,45.4758,45.3766,45.4758,404600.0
2022-07-13 10:30:00,50.45,50.56,50.43,50.51,221881.0,45.4758,45.5749,45.4578,45.5299,221881.0
2022-07-13 11:00:00,50.52,50.52,50.46,50.48,144806.0,45.5389,45.5389,45.4848,45.5028,144806.0
2022-07-13 11:30:00,50.48,50.5,50.46,50.48,82438.0,45.5028,45.5209,45.4848,45.5028,82438.0
2022-07-13 12:00:00,50.48,50.5,50.47,50.5,98490.0,45.5028,45.5209,45.4938,45.5209,98490.0
2022-07-13 12:30:00,50.5,50.52,50.48,50.51,48528.0,45.5209,45.5389,45.5028,45.5299,48528.0
2022-07-13 13:00:00,50.5,50.52,50.48,50.49,146650.0,45.5209,45.5389,45.5028,45.5118,146650.0
2022-07-13 13:30:00,50.5,50.53,50.48,50.52,164285.0,45.5209,45.5479,45.5028,45.5389,164285.0
2022-07-13 14:00:00,50.52,50.52,50.46,50.51,137713.0,45.5389,45.5389,45.4848,45.5299,137713.0
2022-07-13 14:30:00,50.51,50.53,50.5,50.51,64499.0,45.5299,45.5479,45.5209,45.5299,64499.0
2022-07-13 15:00:00,50.5,50.51,50.48,50.5,323427.0,45.5209,45.5299,45.5028,45.5209,323427.0
2022-07-13 15:30:00,50.5,50.52,50.49,50.52,188060.0,45.5209,45.5389,45.5118,45.5389,188060.0
2022-07-14 09:30:00,50.34,50.34,50.28,50.33,393026.0,45.3766,45.3766,45.3226,45.3676,393026.0
2022-07-14 10:00:00,50.32,50.34,50.31,50.34,213038.0,45.3586,45.3766,45.3496,45.3766,213038.0
2022-07-14 10:30:00,50.34,50.38,50.33,50.36,208545.0,45.3766,45.4127,45.3676,45.3947,208545.0
2022-07-14 11:00:00,50.36,50.43,50.35,50.42,361222.0,45.3947,45.4578,45.3857,45.4487,361222.0
2022-07-14 11:30:00,50.42,50.5,50.42,50.45,357009.0,45.4487,45.5209,45.4487,45.4758,357009.0
2022-07-14 12:00:00,50.45,50.45,50.41,50.41,132106.0,45.4758,45.4758,45.4397,45.4397,132106.0
2022-07-14 12:30:00,50.41,50.44,50.41,50.44,67783.0,45.4397,45.4668,45.4397,45.4668,67783.0
2022-07-14 13:00:00,50.44,50.49,50.43,50.48,46281.0,45.4668,45.5118,45.4578,45.5028,46281.0
2022-07-14 13:30:00,50.48,50.49,50.47,50.48,47290.0,45.5028,45.5118,45.4938,45.5028,47290.0
2022-07-14 14:00:00,50.48,50.49,50.47,50.48,59348.0,45.5028,45.5118,45.4938,45.5028,59348.0
2022-07-14 14:30:00,50.49,50.49,50.46,50.46,97558.0,45.5118,45.5118,45.4848,45.4848,97558.0
2022-07-14 15:00:00,50.47,50.47,50.44,50.47,114518.0,45.4938,45.4938,45.4668,45.4938,114518.0
2022-07-14 15:30:00,50.48,50.5,50.46,50.46,111277.0,45.5028,45.5209,45.4848,45.4848,111277.0
2022-07-15 09:30:00,50.46,50.52,50.46,50.51,183261.0,45.4848,45.5389,45.4848,45.5299,183261.0
2022-07-15 10:00:00,50.51,50.58,50.51,50.58,318234.0,45.5299,45.593,45.5299,45.593,318234.0
2022-07-15 10:30:00,50.57,50.59,50.55,50.58,107565.0,45.584,45.602,45.5659,45.593,107565.0
2022-07-15 11:00:00,50.57,50.59,50.55,50.58,121057.0,45.584,45.602,45.5659,45.593,121057.0
2022-07-15 11:30:00,50.58,50.59,50.56,50.58,81292.0,45.593,45.602,45.5749,45.593,81292.0
2022-07-15 12:00:00,50.58,50.59,50.57,50.58,39395.0,45.593,45.602,45.584,45.593,39395.0
2022-07-15 12:30:00,50.58,50.6,50.58,50.59,59206.0,45.593,45.611,45.593,45.602,59206.0
2022-07-15 13:00:00,50.59,50.59,50.55,50.55,52986.0,45.602,45.602,45.5659,45.5659,52986.0
2022-07-15 13:30:00,50.55,50.57,50.55,50.55,50148.0,45.5659,45.584,45.5659,45.5659,50148.0
2022-07-15 14:00:00,50.55,50.56,50.55,50.56,477586.0,45.5659,45.5749,45.5659,45.5749,477586.0
2022-07-15 14:30:00,50.55,50.56,50.54,50.55,110528.0,45.5659,45.5749,45.5569,45.5659,110528.0
2022-07-15 15:00:00,50.55,50.55,50.54,50.55,100577.0,45.5659,45.5659,45.5569,45.5659,100577.0
2022-07-15 15:30:00,50.54,50.55,50.53,50.54,1204650.0,45.5569,45.5659,45.5479,45.5569,1204650.0
2022-07-18 09:30:00,50.55,50.56,50.52,50.55,184643.0,45.5659,45.5749,45.5389,45.5659,184643.0
2022-07-18 10:00:00,50.55,50.56,50.51,50.52,67232.0,45.5659,45.5749,45.5299,45.5389,67232.0
2022-07-18 10:30:00,50.53,50.53,50.5,50.51,44209.0,45.5479,45.5479,45.5209,45.5299,44209.0
2022-07-18 11:00:00,50.51,50.51,50.47,50.5,77132.0,45.5299,45.5299,45.4938,45.5209,77132.0
2022-07-18 11:30:00,50.5,50.51,50.47,50.47,54461.0,45.5209,45.5299,45.4938,45.4938,54461.0
2022-07-18 12:00:00,50.48,50.5,50.47,50.5,32904.0,45.5028,45.5209,45.4938,45.5209,32904.0
2022-07-18 12:30:00,50.5,50.51,50.49,50.51,115873.0,45.5209,45.5299,45.5118,45.5299,115873.0
2022-07-18 13:00:00,50.51,50.53,50.5,50.53,68432.0,45.5299,45.5479,45.5209,45.5479,68432.0
2022-07-18 13:30:00,50.53,50.53,50.51,50.52,250564.0,45.5479,45.5479,45.5299,45.5389,250564.0
2022-07-18 14:00:00,50.52,50.53,50.51,50.52,123853.0,45.5389,45.5479,45.5299,45.5389,123853.0
2022-07-18 14:30:00,50.52,50.52,50.51,50.52,157572.0,45.5389,45.5389,45.5299,45.5389,157572.0
2022-07-18 15:00:00,50.52,50.52,50.5,50.51,199084.0,45.5389,45.5389,45.5209,45.5299,199084.0
2022-07-18 15:30:00,50.51,50.51,50.46,50.47,101966.0,45.5299,45.5299,45.4848,45.4938,101966.0
2022-07-19 09:30:00,50.5,50.5,50.48,50.5,275502.0,45.5209,45.5209,45.5028,45.5209,275502.0
2022-07-19 10:00:00,50.5,50.5,50.47,50.49,58054.0,45.5209,45.5209,45.4938,45.5118,58054.0
2022-07-19 10:30:00,50.5,50.5,50.45,50.49,71327.0,45.5209,45.5209,45.4758,45.5118,71327.0
2022-07-19 11:00:00,50.5,50.53,50.48,50.52,254476.0,45.5209,45.5479,45.5028,45.5389,254476.0
2022-07-19 11:30:00,50.52,50.52,50.49,50.5,112644.0,45.5389,45.5389,45.5118,45.5209,112644.0
2022-07-19 12:00:00,50.5,50.5,50.47,50.47,191027.0,45.5209,45.5209,45.4938,45.4938,191027.0
2022-07-19 12:30:00,50.47,50.49,50.47,50.48,98664.0,45.4938,45.5118,45.4938,45.5028,98664.0
2022-07-19 13:00:00,50.48,50.49,50.47,50.48,84021.0,45.5028,45.5118,45.4938,45.5028,84021.0
2022-07-19 13:30:00,50.48,50.49,50.47,50.48,195268.0,45.5028,45.5118,45.4938,45.5028,195268.0
2022-07-19 14:00:00,50.48,50.48,50.46,50.47,121535.0,45.5028,45.5028,45.4848,45.4938,121535.0
2022-07-19 14:30:00,50.47,50.47,50.45,50.47,178125.0,45.4938,45.4938,45.4758,45.4938,178125.0
2022-07-19 15:00:00,50.47,50.48,50.46,50.48,250721.0,45.4938,45.5028,45.4848,45.5028,250721.0
2022-07-19 15:30:00,50.48,50.5,50.47,50.5,281694.0,45.5028,45.5209,45.4938,45.5209,281694.0
2022-07-20 09:30:00,50.57,50.57,50.53,50.54,281095.0,45.584,45.584,45.5479,45.5569,281095.0
2022-07-20 10:00:00,50.54,50.55,50.49,50.49,63676.0,45.5569,45.5659,45.5118,45.5118,63676.0
2022-07-20 10:30:00,50.5,50.51,50.49,50.51,53655.0,45.5209,45.5299,45.5118,45.5299,53655.0
2022-07-20 11:00:00,50.51,50.51,50.47,50.49,84039.0,45.5299,45.5299,45.4938,45.5118,84039.0
2022-07-20 11:30:00,50.48,50.5,50.47,50.48,215167.0,45.5028,45.5209,45.4938,45.5028,215167.0
2022-07-20 12:00:00,50.48,50.49,50.47,50.48,445407.0,45.5028,45.5118,45.4938,45.5028,445407.0
2022-07-20 12:30:00,50.47,50.49,50.47,50.48,92431.0,45.4938,45.5118,45.4938,45.5028,92431.0
2022-07-20 13:00:00,50.49,50.51,50.47,50.47,1177914.0,45.5118,45.5299,45.4938,45.4938,1177914.0
2022-07-20 13:30:00,50.47,50.48,50.45,50.45,124789.0,45.4938,45.5028,45.4758,45.4758,124789.0
2022-07-20 14:00:00,50.46,50.46,50.45,50.45,50159.0,45.4848,45.4848,45.4758,45.4758,50159.0
2022-07-20 14:30:00,50.45,50.46,50.44,50.45,64518.0,45.4758,45.4848,45.4668,45.4758,64518.0
2022-07-20 15:00:00,50.44,50.45,50.43,50.44,156507.0,45.4668,45.4758,45.4578,45.4668,156507.0
2022-07-20 15:30:00,50.44,50.45,50.43,50.44,190089.0,45.4668,45.4758,45.4578,45.4668,190089.0
2022-07-21 09:30:00,50.52,50.58,50.52,50.58,219034.0,45.5389,45.593,45.5389,45.593,219034.0
2022-07-21 10:00:00,50.58,50.6,50.57,50.59,233597.0,45.593,45.611,45.584,45.602,233597.0
2022-07-21 10:30:00,50.59,50.62,50.58,50.61,104361.0,45.602,45.629,45.593,45.62,104361.0
2022-07-21 11:00:00,50.62,50.62,50.59,50.61,178577.0,45.629,45.629,45.602,45.62,178577.0
2022-07-21 11:30:00,50.6,50.63,50.59,50.61,764431.0,45.611,45.638,45.602,45.62,764431.0
2022-07-21 12:00:00,50.61,50.63,50.6,50.62,89192.0,45.62,45.638,45.611,45.629,89192.0
2022-07-21 12:30:00,50.62,50.63,50.61,50.62,72175.0,45.629,45.638,45.62,45.629,72175.0
2022-07-21 13:00:00,50.62,50.64,50.61,50.64,93547.0,45.629,45.6471,45.62,45.6471,93547.0
2022-07-21 13:30:00,50.65,50.65,50.63,50.64,82473.0,45.6561,45.6561,45.638,45.6471,82473.0
2022-07-21 14:00:00,50.64,50.66,50.63,50.66,136068.0,45.6471,45.6651,45.638,45.6651,136068.0
2022-07-21 14:30:00,50.66,50.68,50.65,50.67,139665.0,45.6651,45.6831,45.6561,45.6741,139665.0
2022-07-21 15:00:00,50.68,50.69,50.66,50.69,157361.0,45.6831,45.6921,45.6651,45.6921,157361.0
2022-07-21 15:30:00,50.69,50.71,50.68,50.71,249912.0,45.6921,45.7102,45.6831,45.7102,249912.0
2022-07-22 09:30:00,50.87,51.0,50.86,50.93,221298.0,45.8544,45.9716,45.8454,45.9085,221298.0
2022-07-22 10:00:00,50.93,50.94,50.83,50.84,188867.0,45.9085,45.9175,45.8183,45.8273,188867.0
2022-07-22 10:30:00,50.83,50.88,50.83,50.87,86019.0,45.8183,45.8634,45.8183,45.8544,86019.0
2022-07-22 11:00:00,50.88,50.9,50.87,50.89,66862.0,45.8634,45.8814,45.8544,45.8724,66862.0
2022-07-22 11:30:00,50.89,50.9,50.85,50.86,66153.0,45.8724,45.8814,45.8364,45.8454,66153.0
2022-07-22 12:00:00,50.86,50.87,50.85,50.86,68214.0,45.8454,45.8544,45.8364,45.8454,68214.0
2022-07-22 12:30:00,50.87,50.89,50.86,50.88,382689.0,45.8544,45.8724,45.8454,45.8634,382689.0
2022-07-22 13:00:00,50.87,50.9,50.87,50.89,179329.0,45.8544,45.8814,45.8544,45.8724,179329.0
2022-07-22 13:30:00,50.9,50.9,50.87,50.88,89439.0,45.8814,45.8814,45.8544,45.8634,89439.0
2022-07-22 14:00:00,50.88,50.88,50.83,50.86,359119.0,45.8634,45.8634,45.8183,45.8454,359119.0
2022-07-22 14:30:00,50.85,50.87,50.84,50.87,262756.0,45.8364,45.8544,45.8273,45.8544,262756.0
2022-07-22 15:00:00,50.87,50.9,50.86,50.89,166949.0,45.8544,45.8814,45.8454,45.8724,166949.0
2022-07-22 15:30:00,50.9,50.93,50.89,50.93,221152.0,45.8814,45.9085,45.8724,45.9085,221152.0
2022-07-25 09:30:00,50.85,50.87,50.83,50.87,215543.0,45.8364,45.8544,45.8183,45.8544,215543.0
2022-07-25 10:00:00,50.87,50.87,50.84,50.86,131477.0,45.8544,45.8544,45.8273,45.8454,131477.0
2022-07-25 10:30:00,50.86,50.88,50.83,50.83,84870.0,45.8454,45.8634,45.8183,45.8183,84870.0
2022-07-25 11:00:00,50.83,50.87,50.82,50.87,68127.0,45.8183,45.8544,45.8093,45.8544,68127.0
2022-07-25 11:30:00,50.86,50.88,50.86,50.86,52473.0,45.8454,45.8634,45.8454,45.8454,52473.0
2022-07-25 12:00:00,50.86,50.89,50.86,50.89,38877.0,45.8454,45.8724,45.8454,45.8724,38877.0
2022-07-25 12:30:00,50.89,50.89,50.86,50.87,478499.0,45.8724,45.8724,45.8454,45.8544,478499.0
2022-07-25 13:00:00,50.87,50.88,50.84,50.85,126250.0,45.8544,45.8634,45.8273,45.8364,126250.0
2022-07-25 13:30:00,50.85,50.86,50.83,50.83,35414.0,45.8364,45.8454,45.8183,45.8183,35414.0
2022-07-25 14:00:00,50.84,50.87,50.83,50.86,468627.0,45.8273,45.8544,45.8183,45.8454,468627.0
2022-07-25 14:30:00,50.87,50.88,50.86,50.87,171082.0,45.8544,45.8634,45.8454,45.8544,171082.0
2022-07-25 15:00:00,50.86,50.88,50.85,50.87,752325.0,45.8454,45.8634,45.8364,45.8544,752325.0
2022-07-25 15:30:00,50.87,50.87,50.82,50.84,651581.0,45.8544,45.8544,45.8093,45.8273,651581.0
2022-07-26 09:30:00,50.88,50.89,50.85,50.88,357629.0,45.8634,45.8724,45.8364,45.8634,357629.0
2022-07-26 10:00:00,50.89,50.9,50.88,50.89,230853.0,45.8724,45.8814,45.8634,45.8724,230853.0
2022-07-26 10:30:00,50.89,50.9,50.85,50.88,97512.0,45.8724,45.8814,45.8364,45.8634,97512.0
2022-07-26 11:00:00,50.88,50.89,50.85,50.86,235393.0,45.8634,45.8724,45.8364,45.8454,235393.0
2022-07-26 11:30:00,50.85,50.86,50.85,50.85,115060.0,45.8364,45.8454,45.8364,45.8364,115060.0
2022-07-26 12:00:00,50.85,50.88,50.84,50.87,147149.0,45.8364,45.8634,45.8273,45.8544,147149.0
2022-07-26 12:30:00,50.86,50.87,50.86,50.87,141692.0,45.8454,45.8544,45.8454,45.8544,141692.0
2022-07-26 13:00:00,50.87,50.87,50.85,50.85,49939.0,45.8544,45.8544,45.8364,45.8364,49939.0
2022-07-26 13:30:00,50.86,50.86,50.84,50.85,308727.0,45.8454,45.8454,45.8273,45.8364,308727.0
2022-07-26 14:00:00,50.84,50.85,50.84,50.85,195028.0,45.8273,45.8364,45.8273,45.8364,195028.0
2022-07-26 14:30:00,50.85,50.86,50.83,50.84,446360.0,45.8364,45.8454,45.8183,45.8273,446360.0
2022-07-26 15:00:00,50.84,50.84,50.81,50.82,331958.0,45.8273,45.8273,45.8003,45.8093,331958.0
2022-07-26 15:30:00,50.81,50.82,50.8,50.81,168518.0,45.8003,45.8093,45.7913,45.8003,168518.0
2022-07-27 09:30:00,50.85,50.88,50.84,50.85,179957.0,45.8364,45.8634,45.8273,45.8364,179957.0
2022-07-27 10:00:00,50.86,50.9,50.85,50.88,33862.0,45.8454,45.8814,45.8364,45.8634,33862.0
2022-07-27 10:30:00,50.88,50.9,50.87,50.88,58464.0,45.8634,45.8814,45.8544,45.8634,58464.0
2022-07-27 11:00:00,50.89,50.9,50.87,50.88,30759.0,45.8724,45.8814,45.8544,45.8634,30759.0
2022-07-27 11:30:00,50.88,50.88,50.85,50.85,31762.0,45.8634,45.8634,45.8364,45.8364,31762.0
2022-07-27 12:00:00,50.86,50.88,50.86,50.87,49031.0,45.8454,45.8634,45.8454,45.8544,49031.0
2022-07-27 12:30:00,50.87,50.88,50.86,50.88,33184.0,45.8544,45.8634,45.8454,45.8634,33184.0
2022-07-27 13:00:00,50.88,50.91,50.87,50.9,62709.0,45.8634,45.8904,45.8544,45.8814,62709.0
2022-07-27 13:30:00,50.89,51.0,50.88,51.0,75564.0,45.8724,45.9716,45.8634,45.9716,75564.0
2022-07-27 14:00:00,50.91,50.92,50.86,50.9,171545.0,45.8904,45.8995,45.8454,45.8814,171545.0
2022-07-27 14:30:00,50.91,51.02,50.83,50.98,733196.0,45.8904,45.9896,45.8183,45.9535,733196.0
2022-07-27 15:00:00,50.98,51.0,50.95,50.98,310857.0,45.9535,45.9716,45.9265,45.9535,310857.0
2022-07-27 15:30:00,50.98,51.0,50.95,50.97,186354.0,45.9535,45.9716,45.9265,45.9445,186354.0
2022-07-28 09:30:00,51.18,51.2,51.1,51.16,228709.0,46.1338,46.1518,46.0617,46.1158,228709.0
2022-07-28 10:00:00,51.17,51.17,51.13,51.14,35572.0,46.1248,46.1248,46.0887,46.0978,35572.0
2022-07-28 10:30:00,51.14,51.15,51.11,51.15,95009.0,46.0978,46.1068,46.0707,46.1068,95009.0
2022-07-28 11:00:00,51.15,51.17,51.13,51.16,86676.0,46.1068,46.1248,46.0887,46.1158,86676.0
2022-07-28 11:30:00,51.16,51.18,51.14,51.15,61414.0,46.1158,46.1338,46.0978,46.1068,61414.0
2022-07-28 12:00:00,51.15,51.15,51.11,51.15,101075.0,46.1068,46.1068,46.0707,46.1068,101075.0
2022-07-28 12:30:00,51.15,51.16,51.13,51.14,114957.0,46.1068,46.1158,46.0887,46.0978,114957.0
2022-07-28 13:00:00,51.14,51.17,51.13,51.16,73398.0,46.0978,46.1248,46.0887,46.1158,73398.0
2022-07-28 13:30:00,51.16,51.16,51.15,51.16,81897.0,46.1158,46.1158,46.1068,46.1158,81897.0
2022-07-28 14:00:00,51.15,51.16,51.14,51.15,72646.0,46.1068,46.1158,46.0978,46.1068,72646.0
2022-07-28 14:30:00,51.14,51.17,51.13,51.16,196912.0,46.0978,46.1248,46.0887,46.1158,196912.0
2022-07-28 15:00:00,51.17,51.2,51.16,51.2,119635.0,46.1248,46.1518,46.1158,46.1518,119635.0
2022-07-28 15:30:00,51.2,51.22,51.18,51.22,158360.0,46.1518,46.1699,46.1338,46.1699,158360.0
2022-07-29 09:30:00,51.18,51.21,51.15,51.19,109365.0,46.1338,46.1609,46.1068,46.1428,109365.0
2022-07-29 10:00:00,51.19,51.22,51.18,51.21,66198.0,46.1428,46.1699,46.1338,46.1609,66198.0
2022-07-29 10:30:00,51.21,51.22,51.19,51.2,176885.0,46.1609,46.1699,46.1428,46.1518,176885.0
2022-07-29 11:00:00,51.2,51.24,51.19,51.23,152875.0,46.1518,46.1879,46.1428,46.1789,152875.0
2022-07-29 11:30:00,51.23,51.25,51.23,51.25,446971.0,46.1789,46.1969,46.1789,46.1969,446971.0
2022-07-29 12:00:00,51.25,51.27,51.24,51.26,74444.0,46.1969,46.2149,46.1879,46.2059,74444.0
2022-07-29 12:30:00,51.26,51.26,51.25,51.25,205138.0,46.2059,46.2059,46.1969,46.1969,205138.0
2022-07-29 13:00:00,51.26,51.26,51.25,51.26,66263.0,46.2059,46.2059,46.1969,46.2059,66263.0
2022-07-29 13:30:00,51.26,51.26,51.25,51.26,322671.0,46.2059,46.2059,46.1969,46.2059,322671.0
2022-07-29 14:00:00,51.26,51.26,51.25,51.26,93307.0,46.2059,46.2059,46.1969,46.2059,93307.0
2022-07-29 14:30:00,51.26,51.27,51.25,51.26,175482.0,46.2059,46.2149,46.1969,46.2059,175482.0
2022-07-29 15:00:00,51.26,51.27,51.25,51.26,157812.0,46.2059,46.2149,46.1969,46.2059,157812.0
2022-07-29 15:30:00,51.26,51.27,51.25,51.26,321646.0,46.2059,46.2149,46.1969,46.2059,321646.0
2022-08-01 09:30:00,51.15,51.15,51.11,51.14,544878.0,46.1826,46.1826,46.1465,46.1736,544878.0
2022-08-01 10:00:00,51.13,51.14,51.09,51.11,785101.0,46.1645,46.1736,46.1284,46.1465,785101.0
2022-08-01 10:30:00,51.11,51.14,51.1,51.12,104939.0,46.1465,46.1736,46.1375,46.1555,104939.0
2022-08-01 11:00:00,51.13,51.15,51.12,51.15,39876.0,46.1645,46.1826,46.1555,46.1826,39876.0
2022-08-01 11:30:00,51.15,51.15,51.14,51.14,58922.0,46.1826,46.1826,46.1736,46.1736,58922.0
2022-08-01 12:00:00,51.15,51.15,51.13,51.14,182531.0,46.1826,46.1826,46.1645,46.1736,182531.0
2022-08-01 12:30:00,51.14,51.14,51.13,51.14,40610.0,46.1736,46.1736,46.1645,46.1736,40610.0
2022-08-01 13:00:00,51.14,51.15,51.13,51.15,55156.0,46.1736,46.1826,46.1645,46.1826,55156.0
2022-08-01 13:30:00,51.14,51.15,51.14,51.14,55331.0,46.1736,46.1826,46.1736,46.1736,55331.0
2022-08-01 14:00:00,51.15,51.15,51.13,51.14,109514.0,46.1826,46.1826,46.1645,46.1736,109514.0
2022-08-01 14:30:00,51.14,51.15,51.13,51.15,109556.0,46.1736,46.1826,46.1645,46.1826,109556.0
2022-08-01 15:00:00,51.15,51.15,51.13,51.14,159975.0,46.1826,46.1826,46.1645,46.1736,159975.0
2022-08-01 15:30:00,51.15,51.16,51.12,51.13,234937.0,46.1826,46.1916,46.1555,46.1645,234937.0
2022-08-02 09:30:00,51.12,51.14,51.04,51.07,185943.0,46.1555,46.1736,46.0833,46.1104,185943.0
2022-08-02 10:00:00,51.06,51.08,51.01,51.03,111892.0,46.1013,46.1194,46.0562,46.0743,111892.0
2022-08-02 10:30:00,51.04,51.05,51.01,51.02,40985.0,46.0833,46.0923,46.0562,46.0652,40985.0
2022-08-02 11:00:00,51.02,51.05,51.01,51.04,50531.0,46.0652,46.0923,46.0562,46.0833,50531.0
2022-08-02 11:30:00,51.05,51.05,51.0,51.02,115954.0,46.0923,46.0923,46.0472,46.0652,115954.0
2022-08-02 12:00:00,51.02,51.03,51.0,51.02,1612036.0,46.0652,46.0743,46.0472,46.0652,1612036.0
2022-08-02 12:30:00,51.02,51.03,51.0,51.01,202375.0,46.0652,46.0743,46.0472,46.0562,202375.0
2022-08-02 13:00:00,51.0,51.01,50.95,50.96,204555.0,46.0472,46.0562,46.002,46.0111,204555.0
2022-08-02 13:30:00,50.96,50.96,50.91,50.93,94652.0,46.0111,46.0111,45.9659,45.984,94652.0
2022-08-02 14:00:00,50.93,50.94,50.89,50.91,146263.0,45.984,45.993,45.9479,45.9659,146263.0
2022-08-02 14:30:00,50.91,50.92,50.89,50.9,75866.0,45.9659,45.9749,45.9479,45.9569,75866.0
2022-08-02 15:00:00,50.89,50.91,50.88,50.9,252210.0,45.9479,45.9659,45.9388,45.9569,252210.0
2022-08-02 15:30:00,50.89,50.89,50.85,50.86,288154.0,45.9479,45.9479,45.9117,45.9208,288154.0
2022-08-03 09:30:00,50.88,50.92,50.85,50.91,196878.0,45.9388,45.9749,45.9117,45.9659,196878.0
2022-08-03 10:00:00,50.9,50.9,50.79,50.84,185028.0,45.9569,45.9569,45.8576,45.9027,185028.0
2022-08-03 10:30:00,50.84,50.86,50.81,50.83,102038.0,45.9027,45.9208,45.8756,45.8937,102038.0
2022-08-03 11:00:00,50.83,50.86,50.83,50.85,86142.0,45.8937,45.9208,45.8937,45.9117,86142.0
2022-08-03 11:30:00,50.85,50.86,50.83,50.86,54712.0,45.9117,45.9208,45.8937,45.9208,54712.0
2022-08-03 12:00:00,50.86,50.89,50.85,50.88,101333.0,45.9208,45.9479,45.9117,45.9388,101333.0
2022-08-03 12:30:00,50.88,50.88,50.87,50.87,107895.0,45.9388,45.9388,45.9298,45.9298,107895.0
2022-08-03 13:00:00,50.87,50.89,50.87,50.89,95737.0,45.9298,45.9479,45.9298,45.9479,95737.0
2022-08-03 13:30:00,50.89,50.92,50.88,50.91,57367.0,45.9479,45.9749,45.9388,45.9659,57367.0
2022-08-03 14:00:00,50.91,50.93,50.91,50.93,50093.0,45.9659,45.984,45.9659,45.984,50093.0
2022-08-03 14:30:00,50.92,50.95,50.92,50.94,108015.0,45.9749,46.002,45.9749,45.993,108015.0
2022-08-03 15:00:00,50.94,50.95,50.94,50.95,403356.0,45.993,46.002,45.993,46.002,403356.0
2022-08-03 15:30:00,50.95,50.99,50.94,50.98,301662.0,46.002,46.0381,45.993,46.0291,301662.0
2022-08-04 09:30:00,50.99,51.0,50.95,50.99,109529.0,46.0381,46.0472,46.002,46.0381,109529.0
2022-08-04 10:00:00,50.98,51.01,50.98,51.0,83230.0,46.0291,46.0562,46.0291,46.0472,83230.0
2022-08-04 10:30:00,51.0,51.05,50.99,51.04,328864.0,46.0472,46.0923,46.0381,46.0833,328864.0
2022-08-04 11:00:00,51.03,51.05,51.02,51.03,84943.0,46.0743,46.0923,46.0652,46.0743,84943.0
2022-08-04 11:30:00,51.03,51.03,51.0,51.03,93980.0,46.0743,46.0743,46.0472,46.0743,93980.0
2022-08-04 12:00:00,51.02,51.08,51.02,51.08,66753.0,46.0652,46.1194,46.0652,46.1194,66753.0
2022-08-04 12:30:00,51.07,51.08,51.02,51.03,40643.0,46.1104,46.1194,46.0652,46.0743,40643.0
2022-08-04 13:00:00,51.03,51.04,51.02,51.03,39412.0,46.0743,46.0833,46.0652,46.0743,39412.0
2022-08-04 13:30:00,51.03,51.05,51.03,51.05,183415.0,46.0743,46.0923,46.0743,46.0923,183415.0
2022-08-04 14:00:00,51.05,51.07,51.04,51.07,112683.0,46.0923,46.1104,46.0833,46.1104,112683.0
2022-08-04 14:30:00,51.07,51.08,51.06,51.07,111348.0,46.1104,46.1194,46.1013,46.1104,111348.0
2022-08-04 15:00:00,51.08,51.1,51.07,51.1,231980.0,46.1194,46.1375,46.1104,46.1375,231980.0
2022-08-04 15:30:00,51.1,51.13,51.1,51.13,202685.0,46.1375,46.1645,46.1375,46.1645,202685.0
2022-08-05 09:30:00,50.81,50.82,50.78,50.81,233468.0,45.8756,45.8846,45.8485,45.8756,233468.0
2022-08-05 10:00:00,50.8,50.84,50.8,50.82,69581.0,45.8666,45.9027,45.8666,45.8846,69581.0
2022-08-05 10:30:00,50.82,50.83,50.79,50.81,51562.0,45.8846,45.8937,45.8576,45.8756,51562.0
2022-08-05 11:00:00,50.81,50.81,50.77,50.78,176259.0,45.8756,45.8756,45.8395,45.8485,176259.0
2022-08-05 11:30:00,50.78,50.78,50.77,50.78,90696.0,45.8485,45.8485,45.8395,45.8485,90696.0
2022-08-05 12:00:00,50.78,50.8,50.77,50.78,74888.0,45.8485,45.8666,45.8395,45.8485,74888.0
2022-08-05 12:30:00,50.78,50.82,50.77,50.81,84008.0,45.8485,45.8846,45.8395,45.8756,84008.0
2022-08-05 13:00:00,50.8,50.83,50.8,50.83,83735.0,45.8666,45.8937,45.8666,45.8937,83735.0
2022-08-05 13:30:00,50.83,50.84,50.82,50.84,64417.0,45.8937,45.9027,45.8846,45.9027,64417.0
2022-08-05 14:00:00,50.85,50.85,50.82,50.84,108539.0,45.9117,45.9117,45.8846,45.9027,108539.0
2022-08-05 14:30:00,50.84,50.85,50.82,50.83,161362.0,45.9027,45.9117,45.8846,45.8937,161362.0
2022-08-05 15:00:00,50.83,50.83,50.82,50.82,157178.0,45.8937,45.8937,45.8846,45.8846,157178.0
2022-08-05 15:30:00,50.82,50.84,50.82,50.83,353824.0,45.8846,45.9027,45.8846,45.8937,353824.0
2022-08-08 09:30:00,50.87,50.9,50.85,50.89,1373626.0,45.9298,45.9569,45.9117,45.9479,1373626.0
2022-08-08 10:00:00,50.9,50.91,50.89,50.9,515890.0,45.9569,45.9659,45.9479,45.9569,515890.0
2022-08-08 10:30:00,50.9,50.9,50.86,50.87,220624.0,45.9569,45.9569,45.9208,45.9298,220624.0
2022-08-08 11:00:00,50.87,50.89,50.86,50.87,171063.0,45.9298,45.9479,45.9208,45.9298,171063.0
2022-08-08 11:30:00,50.87,50.87,50.84,50.85,32646.0,45.9298,45.9298,45.9027,45.9117,32646.0
2022-08-08 12:00:00,50.85,50.86,50.84,50.86,30288.0,45.9117,45.9208,45.9027,45.9208,30288.0
2022-08-08 12:30:00,50.86,50.86,50.85,50.85,49787.0,45.9208,45.9208,45.9117,45.9117,49787.0
2022-08-08 13:00:00,50.85,50.86,50.84,50.85,140769.0,45.9117,45.9208,45.9027,45.9117,140769.0
2022-08-08 13:30:00,50.84,50.86,50.84,50.85,61080.0,45.9027,45.9208,45.9027,45.9117,61080.0
2022-08-08 14:00:00,50.84,50.85,50.84,50.85,47370.0,45.9027,45.9117,45.9027,45.9117,47370.0
2022-08-08 14:30:00,50.85,50.85,50.83,50.84,98268.0,45.9117,45.9117,45.8937,45.9027,98268.0
2022-08-08 15:00:00,50.85,50.85,50.84,50.84,67848.0,45.9117,45.9117,45.9027,45.9027,67848.0
2022-08-08 15:30:00,50.84,50.85,50.83,50.85,187163.0,45.9027,45.9117,45.8937,45.9117,187163.0
2022-08-09 09:30:00,50.76,50.78,50.73,50.74,195927.0,45.8305,45.8485,45.8034,45.8124,195927.0
2022-08-09 10:00:00,50.74,50.75,50.74,50.75,161818.0,45.8124,45.8214,45.8124,45.8214,161818.0
2022-08-09 10:30:00,50.75,50.77,50.75,50.76,157559.0,45.8214,45.8395,45.8214,45.8305,157559.0
2022-08-09 11:00:00,50.76,50.77,50.75,50.76,151179.0,45.8305,45.8395,45.8214,45.8305,151179.0
2022-08-09 11:30:00,50.77,50.77,50.76,50.76,96810.0,45.8395,45.8395,45.8305,45.8305,96810.0
2022-08-09 12:00:00,50.76,50.77,50.76,50.76,579656.0,45.8305,45.8395,45.8305,45.8305,579656.0
2022-08-09 12:30:00,50.76,50.77,50.76,50.76,169004.0,45.8305,45.8395,45.8305,45.8305,169004.0
2022-08-09 13:00:00,50.77,50.78,50.74,50.75,531590.0,45.8395,45.8485,45.8124,45.8214,531590.0
2022-08-09 13:30:00,50.75,50.76,50.74,50.75,377074.0,45.8214,45.8305,45.8124,45.8214,377074.0
2022-08-09 14:00:00,50.75,50.76,50.75,50.76,244917.0,45.8214,45.8305,45.8214,45.8305,244917.0
2022-08-09 14:30:00,50.76,50.76,50.75,50.76,168042.0,45.8305,45.8305,45.8214,45.8305,168042.0
2022-08-09 15:00:00,50.76,50.76,50.75,50.75,179144.0,45.8305,45.8305,45.8214,45.8214,179144.0
2022-08-09 15:30:00,50.76,50.77,50.73,50.74,591408.0,45.8305,45.8395,45.8034,45.8124,591408.0
2022-08-10 09:30:00,50.94,51.02,50.92,50.99,140572.0,45.993,46.0652,45.9749,46.0381,140572.0
2022-08-10 10:00:00,50.99,51.03,50.99,51.02,111204.0,46.0381,46.0743,46.0381,46.0652,111204.0
2022-08-10 10:30:00,51.03,51.03,51.0,51.02,74242.0,46.0743,46.0743,46.0472,46.0652,74242.0
2022-08-10 11:00:00,51.02,51.02,50.97,50.98,60271.0,46.0652,46.0652,46.0201,46.0291,60271.0
2022-08-10 11:30:00,50.98,50.98,50.96,50.98,37352.0,46.0291,46.0291,46.0111,46.0291,37352.0
2022-08-10 12:00:00,50.98,50.98,50.96,50.97,88994.0,46.0291,46.0291,46.0111,46.0201,88994.0
2022-08-10 12:30:00,50.98,51.01,50.98,51.0,66185.0,46.0291,46.0562,46.0291,46.0472,66185.0
2022-08-10 13:00:00,51.0,51.04,50.99,51.03,100674.0,46.0472,46.0833,46.0381,46.0743,100674.0
2022-08-10 13:30:00,51.02,51.03,50.97,50.98,90673.0,46.0652,46.0743,46.0201,46.0291,90673.0
2022-08-10 14:00:00,50.98,50.98,50.92,50.92,623397.0,46.0291,46.0291,45.9749,45.9749,623397.0
2022-08-10 14:30:00,50.93,50.95,50.92,50.95,160170.0,45.984,46.002,45.9749,46.002,160170.0
2022-08-10 15:00:00,50.94,50.95,50.93,50.94,130786.0,45.993,46.002,45.984,45.993,130786.0
2022-08-10 15:30:00,50.94,50.94,50.93,50.94,178454.0,45.993,45.993,45.984,45.993,178454.0
2022-08-11 09:30:00,51.07,51.11,51.06,51.07,214272.0,46.1104,46.1465,46.1013,46.1104,214272.0
2022-08-11 10:00:00,51.08,51.08,51.01,51.02,97776.0,46.1194,46.1194,46.0562,46.0652,97776.0
2022-08-11 10:30:00,51.02,51.02,50.96,50.98,82735.0,46.0652,46.0652,46.0111,46.0291,82735.0
2022-08-11 11:00:00,50.99,50.99,50.94,50.95,101116.0,46.0381,46.0381,45.993,46.002,101116.0
2022-08-11 11:30:00,50.95,50.97,50.94,50.95,164133.0,46.002,46.0201,45.993,46.002,164133.0
2022-08-11 12:00:00,50.95,50.95,50.92,50.94,46510.0,46.002,46.002,45.9749,45.993,46510.0
2022-08-11 12:30:00,50.93,50.94,50.92,50.94,27943.0,45.984,45.993,45.9749,45.993,27943.0
2022-08-11 13:00:00,50.95,50.95,50.91,50.93,118832.0,46.002,46.002,45.9659,45.984,118832.0
2022-08-11 13:30:00,50.92,50.93,50.91,50.92,168848.0,45.9749,45.984,45.9659,45.9749,168848.0
2022-08-11 14:00:00,50.92,50.92,50.87,50.88,74483.0,45.9749,45.9749,45.9298,45.9388,74483.0
2022-08-11 14:30:00,50.88,50.88,50.86,50.87,105027.0,45.9388,45.9388,45.9208,45.9298,105027.0
2022-08-11 15:00:00,50.87,50.88,50.86,50.87,92305.0,45.9298,45.9388,45.9208,45.9298,92305.0
2022-08-11 15:30:00,50.87,50.88,50.85,50.86,146745.0,45.9298,45.9388,45.9117,45.9208,146745.0
2022-08-12 09:30:00,50.97,50.99,50.95,50.99,79227.0,46.0201,46.0381,46.002,46.0381,79227.0
2022-08-12 10:00:00,50.98,50.98,50.89,50.9,151128.0,46.0291,46.0291,45.9479,45.9569,151128.0
2022-08-12 10:30:00,50.89,50.92,50.89,50.91,194515.0,45.9479,45.9749,45.9479,45.9659,194515.0
2022-08-12 11:00:00,50.91,50.95,50.91,50.94,93315.0,45.9659,46.002,45.9659,45.993,93315.0
2022-08-12 11:30:00,50.93,50.95,50.93,50.95,60900.0,45.984,46.002,45.984,46.002,60900.0
2022-08-12 12:00:00,50.95,50.96,50.93,50.95,65156.0,46.002,46.0111,45.984,46.002,65156.0
2022-08-12 12:30:00,50.95,50.95,50.93,50.93,61355.0,46.002,46.002,45.984,45.984,61355.0
2022-08-12 13:00:00,50.94,50.95,50.92,50.95,50808.0,45.993,46.002,45.9749,46.002,50808.0
2022-08-12 13:30:00,50.94,50.96,50.94,50.96,72347.0,45.993,46.0111,45.993,46.0111,72347.0
2022-08-12 14:00:00,50.96,50.97,50.95,50.96,92105.0,46.0111,46.0201,46.002,46.0111,92105.0
2022-08-12 14:30:00,50.97,50.97,50.96,50.97,82451.0,46.0201,46.0201,46.0111,46.0201,82451.0
2022-08-12 15:00:00,50.97,50.98,50.96,50.98,41181.0,46.0201,46.0291,46.0111,46.0291,41181.0
2022-08-12 15:30:00,50.98,51.0,50.97,51.0,147361.0,46.0291,46.0472,46.0201,46.0472,147361.0
2022-08-15 09:30:00,51.04,51.06,51.02,51.03,126431.0,46.0833,46.1013,46.0652,46.0743,126431.0
2022-08-15 10:00:00,51.04,51.05,51.03,51.04,55652.0,46.0833,46.0923,46.0743,46.0833,55652.0
2022-08-15 10:30:00,51.04,51.04,51.01,51.03,49106.0,46.0833,46.0833,46.0562,46.0743,49106.0
2022-08-15 11:00:00,51.03,51.04,51.02,51.04,35088.0,46.0743,46.0833,46.0652,46.0833,35088.0
2022-08-15 11:30:00,51.04,51.06,51.03,51.05,118510.0,46.0833,46.1013,46.0743,46.0923,118510.0
2022-08-15 12:00:00,51.04,51.04,51.02,51.03,92028.0,46.0833,46.0833,46.0652,46.0743,92028.0
2022-08-15 12:30:00,51.03,51.05,51.03,51.05,85181.0,46.0743,46.0923,46.0743,46.0923,85181.0
2022-08-15 13:00:00,51.05,51.05,51.03,51.04,22735.0,46.0923,46.0923,46.0743,46.0833,22735.0
2022-08-15 13:30:00,51.04,51.04,51.03,51.03,105084.0,46.0833,46.0833,46.0743,46.0743,105084.0
2022-08-15 14:00:00,51.04,51.04,51.02,51.04,104362.0,46.0833,46.0833,46.0652,46.0833,104362.0
2022-08-15 14:30:00,51.03,51.04,51.03,51.03,74927.0,46.0743,46.0833,46.0743,46.0743,74927.0
2022-08-15 15:00:00,51.04,51.04,51.02,51.04,112268.0,46.0833,46.0833,46.0652,46.0833,112268.0
2022-08-15 15:30:00,51.04,51.04,51.03,51.04,132924.0,46.0833,46.0833,46.0743,46.0833,132924.0
2022-08-16 09:30:00,50.99,50.99,50.92,50.94,503510.0,46.0381,46.0381,45.9749,45.993,503510.0
2022-08-16 10:00:00,50.94,50.96,50.93,50.94,171980.0,45.993,46.0111,45.984,45.993,171980.0
2022-08-16 10:30:00,50.94,50.95,50.93,50.94,67198.0,45.993,46.002,45.984,45.993,67198.0
2022-08-16 11:00:00,50.94,50.96,50.93,50.96,112846.0,45.993,46.0111,45.984,46.0111,112846.0
2022-08-16 11:30:00,50.95,50.96,50.95,50.95,53714.0,46.002,46.0111,46.002,46.002,53714.0
2022-08-16 12:00:00,50.96,50.97,50.95,50.97,43725.0,46.0111,46.0201,46.002,46.0201,43725.0
2022-08-16 12:30:00,50.96,50.98,50.96,50.98,154025.0,46.0111,46.0291,46.0111,46.0291,154025.0
2022-08-16 13:00:00,50.98,50.98,50.96,50.96,54993.0,46.0291,46.0291,46.0111,46.0111,54993.0
2022-08-16 13:30:00,50.96,50.98,50.96,50.97,74581.0,46.0111,46.0291,46.0111,46.0201,74581.0
2022-08-16 14:00:00,50.97,50.98,50.96,50.97,73476.0,46.0201,46.0291,46.0111,46.0201,73476.0
2022-08-16 14:30:00,50.96,50.97,50.95,50.96,86082.0,46.0111,46.0201,46.002,46.0111,86082.0
2022-08-16 15:00:00,50.96,50.96,50.95,50.96,135526.0,46.0111,46.0111,46.002,46.0111,135526.0
2022-08-16 15:30:00,50.96,50.96,50.95,50.96,105341.0,46.0111,46.0111,46.002,46.0111,105341.0
2022-08-17 09:30:00,50.82,50.82,50.79,50.8,159529.0,45.8846,45.8846,45.8576,45.8666,159529.0
2022-08-17 10:00:00,50.8,50.82,50.79,50.8,56211.0,45.8666,45.8846,45.8576,45.8666,56211.0
2022-08-17 10:30:00,50.8,50.81,50.77,50.78,74078.0,45.8666,45.8756,45.8395,45.8485,74078.0
2022-08-17 11:00:00,50.77,50.78,50.76,50.77,157212.0,45.8395,45.8485,45.8305,45.8395,157212.0
2022-08-17 11:30:00,50.78,50.78,50.75,50.76,142393.0,45.8485,45.8485,45.8214,45.8305,142393.0
2022-08-17 12:00:00,50.76,50.77,50.74,50.77,48649.0,45.8305,45.8395,45.8124,45.8395,48649.0
2022-08-17 12:30:00,50.77,50.8,50.77,50.79,137481.0,45.8395,45.8666,45.8395,45.8576,137481.0
2022-08-17 13:00:00,50.79,50.8,50.77,50.8,156162.0,45.8576,45.8666,45.8395,45.8666,156162.0
2022-08-17 13:30:00,50.8,50.8,50.77,50.78,151488.0,45.8666,45.8666,45.8395,45.8485,151488.0
2022-08-17 14:00:00,50.78,50.87,50.77,50.85,101446.0,45.8485,45.9298,45.8395,45.9117,101446.0
2022-08-17 14:30:00,50.86,50.88,50.83,50.84,180594.0,45.9208,45.9388,45.8937,45.9027,180594.0
2022-08-17 15:00:00,50.84,50.85,50.81,50.82,225749.0,45.9027,45.9117,45.8756,45.8846,225749.0
2022-08-17 15:30:00,50.83,50.83,50.8,50.81,192324.0,45.8937,45.8937,45.8666,45.8756,192324.0
2022-08-18 09:30:00,50.88,50.92,50.87,50.89,92649.0,45.9388,45.9749,45.9298,45.9479,92649.0
2022-08-18 10:00:00,50.89,50.92,50.89,50.89,49562.0,45.9479,45.9749,45.9479,45.9479,49562.0
2022-08-18 10:30:00,50.9,50.93,50.88,50.91,142104.0,45.9569,45.984,45.9388,45.9659,142104.0
2022-08-18 11:00:00,50.91,50.94,50.91,50.93,62224.0,45.9659,45.993,45.9659,45.984,62224.0
2022-08-18 11:30:00,50.93,50.93,50.91,50.91,41431.0,45.984,45.984,45.9659,45.9659,41431.0
2022-08-18 12:00:00,50.91,50.92,50.89,50.91,38429.0,45.9659,45.9749,45.9479,45.9659,38429.0
2022-08-18 12:30:00,50.91,50.91,50.89,50.9,59026.0,45.9659,45.9659,45.9479,45.9569,59026.0
2022-08-18 13:00:00,50.9,50.91,50.88,50.9,218856.0,45.9569,45.9659,45.9388,45.9569,218856.0
2022-08-18 13:30:00,50.9,50.9,50.87,50.88,177798.0,45.9569,45.9569,45.9298,45.9388,177798.0
2022-08-18 14:00:00,50.87,50.89,50.87,50.89,141652.0,45.9298,45.9479,45.9298,45.9479,141652.0
2022-08-18 14:30:00,50.89,50.89,50.87,50.88,109308.0,45.9479,45.9479,45.9298,45.9388,109308.0
2022-08-18 15:00:00,50.88,50.89,50.88,50.89,116851.0,45.9388,45.9479,45.9388,45.9479,116851.0
2022-08-18 15:30:00,50.89,50.89,50.88,50.89,302184.0,45.9479,45.9479,45.9388,45.9479,302184.0
2022-08-19 09:30:00,50.77,50.77,50.74,50.75,54097.0,45.8395,45.8395,45.8124,45.8214,54097.0
2022-08-19 10:00:00,50.75,50.75,50.71,50.71,83034.0,45.8214,45.8214,45.7853,45.7853,83034.0
2022-08-19 10:30:00,50.71,50.72,50.68,50.69,90493.0,45.7853,45.7944,45.7582,45.7673,90493.0
2022-08-19 11:00:00,50.69,50.7,50.68,50.7,36343.0,45.7673,45.7763,45.7582,45.7763,36343.0
2022-08-19 11:30:00,50.7,50.71,50.69,50.71,51855.0,45.7763,45.7853,45.7673,45.7853,51855.0
2022-08-19 12:00:00,50.71,50.74,50.71,50.74,60140.0,45.7853,45.8124,45.7853,45.8124,60140.0
2022-08-19 12:30:00,50.73,50.76,50.73,50.75,34511.0,45.8034,45.8305,45.8034,45.8214,34511.0
2022-08-19 13:00:00,50.75,50.76,50.74,50.75,26141.0,45.8214,45.8305,45.8124,45.8214,26141.0
2022-08-19 13:30:00,50.76,50.78,50.75,50.77,72961.0,45.8305,45.8485,45.8214,45.8395,72961.0
2022-08-19 14:00:00,50.77,50.78,50.75,50.77,40560.0,45.8395,45.8485,45.8214,45.8395,40560.0
2022-08-19 14:30:00,50.77,50.77,50.75,50.76,83722.0,45.8395,45.8395,45.8214,45.8305,83722.0
2022-08-19 15:00:00,50.76,50.77,50.75,50.77,119011.0,45.8305,45.8395,45.8214,45.8395,119011.0
2022-08-19 15:30:00,50.77,50.78,50.75,50.76,119643.0,45.8395,45.8485,45.8214,45.8305,119643.0
2022-08-22 09:30:00,50.67,50.69,50.67,50.68,166143.0,45.7492,45.7673,45.7492,45.7582,166143.0
2022-08-22 10:00:00,50.68,50.68,50.67,50.68,205967.0,45.7582,45.7582,45.7492,45.7582,205967.0
2022-08-22 10:30:00,50.68,50.69,50.67,50.68,182781.0,45.7582,45.7673,45.7492,45.7582,182781.0
2022-08-22 11:00:00,50.68,50.68,50.65,50.66,278124.0,45.7582,45.7582,45.7312,45.7402,278124.0
2022-08-22 11:30:00,50.66,50.66,50.65,50.66,178447.0,45.7402,45.7402,45.7312,45.7402,178447.0
2022-08-22 12:00:00,50.66,50.66,50.65,50.65,127099.0,45.7402,45.7402,45.7312,45.7312,127099.0
2022-08-22 12:30:00,50.65,50.65,50.63,50.63,234083.0,45.7312,45.7312,45.7131,45.7131,234083.0
2022-08-22 13:00:00,50.64,50.64,50.63,50.64,147745.0,45.7221,45.7221,45.7131,45.7221,147745.0
2022-08-22 13:30:00,50.64,50.64,50.61,50.62,163470.0,45.7221,45.7221,45.695,45.7041,163470.0
2022-08-22 14:00:00,50.62,50.62,50.6,50.6,192277.0,45.7041,45.7041,45.686,45.686,192277.0
2022-08-22 14:30:00,50.61,50.61,50.59,50.6,231274.0,45.695,45.695,45.677,45.686,231274.0
2022-08-22 15:00:00,50.6,50.61,50.59,50.61,244913.0,45.686,45.695,45.677,45.695,244913.0
2022-08-22 15:30:00,50.61,50.61,50.6,50.6,515437.0,45.695,45.695,45.686,45.686,515437.0
2022-08-23 09:30:00,50.61,50.68,50.59,50.66,101493.0,45.695,45.7582,45.677,45.7402,101493.0
2022-08-23 10:00:00,50.67,50.74,50.67,50.69,331553.0,45.7492,45.8124,45.7492,45.7673,331553.0
2022-08-23 10:30:00,50.69,50.71,50.68,50.71,127371.0,45.7673,45.7853,45.7582,45.7853,127371.0
2022-08-23 11:00:00,50.71,50.74,50.7,50.72,85396.0,45.7853,45.8124,45.7763,45.7944,85396.0
2022-08-23 11:30:00,50.73,50.73,50.7,50.71,260067.0,45.8034,45.8034,45.7763,45.7853,260067.0
2022-08-23 12:00:00,50.72,50.72,50.71,50.72,95253.0,45.7944,45.7944,45.7853,45.7944,95253.0
2022-08-23 12:30:00,50.72,50.72,50.71,50.72,323865.0,45.7944,45.7944,45.7853,45.7944,323865.0
2022-08-23 13:00:00,50.72,50.72,50.66,50.66,78558.0,45.7944,45.7944,45.7402,45.7402,78558.0
2022-08-23 13:30:00,50.67,50.67,50.65,50.65,73934.0,45.7492,45.7492,45.7312,45.7312,73934.0
2022-08-23 14:00:00,50.66,50.68,50.65,50.66,104729.0,45.7402,45.7582,45.7312,45.7402,104729.0
2022-08-23 14:30:00,50.66,50.67,50.64,50.66,98897.0,45.7402,45.7492,45.7221,45.7402,98897.0
2022-08-23 15:00:00,50.66,50.67,50.65,50.67,79977.0,45.7402,45.7492,45.7312,45.7492,79977.0
2022-08-23 15:30:00,50.67,50.67,50.64,50.66,172454.0,45.7492,45.7492,45.7221,45.7402,172454.0
2022-08-24 09:30:00,50.55,50.63,50.55,50.6,247925.0,45.6409,45.7131,45.6409,45.686,247925.0
2022-08-24 10:00:00,50.6,50.63,50.59,50.61,374548.0,45.686,45.7131,45.677,45.695,374548.0
2022-08-24 10:30:00,50.61,50.61,50.58,50.59,233148.0,45.695,45.695,45.668,45.677,233148.0
2022-08-24 11:00:00,50.59,50.62,50.58,50.61,511541.0,45.677,45.7041,45.668,45.695,511541.0
2022-08-24 11:30:00,50.61,50.62,50.59,50.6,808277.0,45.695,45.7041,45.677,45.686,808277.0
2022-08-24 12:00:00,50.59,50.61,50.59,50.6,237564.0,45.677,45.695,45.677,45.686,237564.0
2022-08-24 12:30:00,50.6,50.6,50.58,50.59,78108.0,45.686,45.686,45.668,45.677,78108.0
2022-08-24 13:00:00,50.59,50.59,50.57,50.58,184756.0,45.677,45.677,45.6589,45.668,184756.0
2022-08-24 13:30:00,50.57,50.58,50.57,50.58,189375.0,45.6589,45.668,45.6589,45.668,189375.0
2022-08-24 14:00:00,50.58,50.58,50.57,50.58,268361.0,45.668,45.668,45.6589,45.668,268361.0
2022-08-24 14:30:00,50.58,50.59,50.57,50.59,283197.0,45.668,45.677,45.6589,45.677,283197.0
2022-08-24 15:00:00,50.59,50.59,50.58,50.59,211700.0,45.677,45.677,45.668,45.677,211700.0
2022-08-24 15:30:00,50.58,50.59,50.57,50.58,508743.0,45.668,45.677,45.6589,45.668,508743.0
2022-08-25 09:30:00,50.66,50.68,50.65,50.66,191840.0,45.7402,45.7582,45.7312,45.7402,191840.0
2022-08-25 10:00:00,50.66,50.69,50.65,50.67,70702.0,45.7402,45.7673,45.7312,45.7492,70702.0
2022-08-25 10:30:00,50.68,50.68,50.66,50.68,167504.0,45.7582,45.7582,45.7402,45.7582,167504.0
2022-08-25 11:00:00,50.68,50.7,50.67,50.69,65111.0,45.7582,45.7763,45.7492,45.7673,65111.0
2022-08-25 11:30:00,50.69,50.7,50.69,50.7,60661.0,45.7673,45.7763,45.7673,45.7763,60661.0
2022-08-25 12:00:00,50.7,50.7,50.67,50.69,166324.0,45.7763,45.7763,45.7492,45.7673,166324.0
2022-08-25 12:30:00,50.69,50.7,50.67,50.7,116545.0,45.7673,45.7763,45.7492,45.7763,116545.0
2022-08-25 13:00:00,50.7,50.73,50.69,50.72,231834.0,45.7763,45.8034,45.7673,45.7944,231834.0
2022-08-25 13:30:00,50.72,50.74,50.7,50.73,201528.0,45.7944,45.8124,45.7763,45.8034,201528.0
2022-08-25 14:00:00,50.73,50.76,50.73,50.75,68837.0,45.8034,45.8305,45.8034,45.8214,68837.0
2022-08-25 14:30:00,50.76,50.77,50.75,50.77,83504.0,45.8305,45.8395,45.8214,45.8395,83504.0
2022-08-25 15:00:00,50.77,50.77,50.73,50.74,160305.0,45.8395,45.8395,45.8034,45.8124,160305.0
2022-08-25 15:30:00,50.74,50.76,50.73,50.75,191963.0,45.8124,45.8305,45.8034,45.8214,191963.0
2022-08-26 09:30:00,50.73,50.75,50.7,50.73,216396.0,45.8034,45.8214,45.7763,45.8034,216396.0
2022-08-26 10:00:00,50.74,50.74,50.63,50.64,90053.0,45.8124,45.8124,45.7131,45.7221,90053.0
2022-08-26 10:30:00,50.64,50.67,50.63,50.65,44743.0,45.7221,45.7492,45.7131,45.7312,44743.0
2022-08-26 11:00:00,50.65,50.67,50.64,50.66,109304.0,45.7312,45.7492,45.7221,45.7402,109304.0
2022-08-26 11:30:00,50.66,50.68,50.65,50.66,53345.0,45.7402,45.7582,45.7312,45.7402,53345.0
2022-08-26 12:00:00,50.66,50.67,50.63,50.64,59585.0,45.7402,45.7492,45.7131,45.7221,59585.0
2022-08-26 12:30:00,50.64,50.65,50.62,50.62,59149.0,45.7221,45.7312,45.7041,45.7041,59149.0
2022-08-26 13:00:00,50.63,50.65,50.62,50.64,33407.0,45.7131,45.7312,45.7041,45.7221,33407.0
2022-08-26 13:30:00,50.64,50.65,50.63,50.64,276177.0,45.7221,45.7312,45.7131,45.7221,276177.0
2022-08-26 14:00:00,50.64,50.65,50.63,50.65,27391.0,45.7221,45.7312,45.7131,45.7312,27391.0
2022-08-26 14:30:00,50.65,50.65,50.64,50.65,48138.0,45.7312,45.7312,45.7221,45.7312,48138.0
2022-08-26 15:00:00,50.63,50.63,50.6,50.61,53142.0,45.7131,45.7131,45.686,45.695,53142.0
2022-08-26 15:30:00,50.61,50.63,50.6,50.63,55135.0,45.695,45.7131,45.686,45.7131,55135.0
2022-08-29 09:30:00,50.55,50.57,50.53,50.54,460849.0,45.6409,45.6589,45.6228,45.6318,460849.0
2022-08-29 10:00:00,50.53,50.56,50.53,50.55,107362.0,45.6228,45.6499,45.6228,45.6409,107362.0
2022-08-29 10:30:00,50.55,50.55,50.53,50.54,72906.0,45.6409,45.6409,45.6228,45.6318,72906.0
2022-08-29 11:00:00,50.54,50.57,50.54,50.55,249359.0,45.6318,45.6589,45.6318,45.6409,249359.0
2022-08-29 11:30:00,50.55,50.55,50.52,50.54,105083.0,45.6409,45.6409,45.6138,45.6318,105083.0
2022-08-29 12:00:00,50.54,50.55,50.53,50.55,72833.0,45.6318,45.6409,45.6228,45.6409,72833.0
2022-08-29 12:30:00,50.55,50.57,50.54,50.57,48664.0,45.6409,45.6589,45.6318,45.6589,48664.0
2022-08-29 13:00:00,50.57,50.57,50.55,50.55,309885.0,45.6589,45.6589,45.6409,45.6409,309885.0
2022-08-29 13:30:00,50.55,50.56,50.55,50.55,448628.0,45.6409,45.6499,45.6409,45.6409,448628.0
2022-08-29 14:00:00,50.55,50.56,50.55,50.55,87488.0,45.6409,45.6499,45.6409,45.6409,87488.0
2022-08-29 14:30:00,50.56,50.57,50.54,50.55,109237.0,45.6499,45.6589,45.6318,45.6409,109237.0
2022-08-29 15:00:00,50.55,50.56,50.53,50.54,486080.0,45.6409,45.6499,45.6228,45.6318,486080.0
2022-08-29 15:30:00,50.54,50.54,50.53,50.54,156137.0,45.6318,45.6318,45.6228,45.6318,156137.0
2022-08-30 09:30:00,50.53,50.57,50.53,50.54,336379.0,45.6228,45.6589,45.6228,45.6318,336379.0
2022-08-30 10:00:00,50.55,50.55,50.48,50.49,253137.0,45.6409,45.6409,45.5777,45.5867,253137.0
2022-08-30 10:30:00,50.48,50.49,50.45,50.47,382726.0,45.5777,45.5867,45.5506,45.5686,382726.0
2022-08-30 11:00:00,50.47,50.48,50.44,50.47,253264.0,45.5686,45.5777,45.5416,45.5686,253264.0
2022-08-30 11:30:00,50.48,50.51,50.47,50.5,132843.0,45.5777,45.6048,45.5686,45.5957,132843.0
2022-08-30 12:00:00,50.5,50.5,50.49,50.49,143457.0,45.5957,45.5957,45.5867,45.5867,143457.0
2022-08-30 12:30:00,50.5,50.5,50.49,50.5,176349.0,45.5957,45.5957,45.5867,45.5957,176349.0
2022-08-30 13:00:00,50.5,50.5,50.48,50.49,150207.0,45.5957,45.5957,45.5777,45.5867,150207.0
2022-08-30 13:30:00,50.48,50.49,50.47,50.48,246263.0,45.5777,45.5867,45.5686,45.5777,246263.0
2022-08-30 14:00:00,50.49,50.5,50.48,50.5,237634.0,45.5867,45.5957,45.5777,45.5957,237634.0
2022-08-30 14:30:00,50.5,50.51,50.49,50.51,242388.0,45.5957,45.6048,45.5867,45.6048,242388.0
2022-08-30 15:00:00,50.5,50.51,50.5,50.51,186629.0,45.5957,45.6048,45.5957,45.6048,186629.0
2022-08-30 15:30:00,50.51,50.53,50.5,50.53,457956.0,45.6048,45.6228,45.5957,45.6228,457956.0
2022-08-31 09:30:00,50.51,50.54,50.5,50.54,90672.0,45.6048,45.6318,45.5957,45.6318,90672.0
2022-08-31 10:00:00,50.53,50.53,50.51,50.53,32230.0,45.6228,45.6228,45.6048,45.6228,32230.0
2022-08-31 10:30:00,50.52,50.53,50.51,50.52,144120.0,45.6138,45.6228,45.6048,45.6138,144120.0
2022-08-31 11:00:00,50.52,50.52,50.49,50.51,103859.0,45.6138,45.6138,45.5867,45.6048,103859.0
2022-08-31 11:30:00,50.51,50.51,50.48,50.5,88941.0,45.6048,45.6048,45.5777,45.5957,88941.0
2022-08-31 12:00:00,50.49,50.5,50.48,50.49,73608.0,45.5867,45.5957,45.5777,45.5867,73608.0
2022-08-31 12:30:00,50.49,50.49,50.48,50.49,93548.0,45.5867,45.5867,45.5777,45.5867,93548.0
2022-08-31 13:00:00,50.48,50.49,50.47,50.48,45104.0,45.5777,45.5867,45.5686,45.5777,45104.0
2022-08-31 13:30:00,50.48,50.48,50.47,50.48,48488.0,45.5777,45.5777,45.5686,45.5777,48488.0
2022-08-31 14:00:00,50.48,50.48,50.45,50.46,273713.0,45.5777,45.5777,45.5506,45.5596,273713.0
2022-08-31 14:30:00,50.46,50.47,50.45,50.45,85504.0,45.5596,45.5686,45.5506,45.5506,85504.0
2022-08-31 15:00:00,50.46,50.46,50.42,50.44,119477.0,45.5596,45.5596,45.5235,45.5416,119477.0
2022-08-31 15:30:00,50.43,50.44,50.38,50.4,604323.0,45.5325,45.5416,45.4874,45.5054,604323.0
2022-09-01 09:30:00,50.28,50.28,50.21,50.21,433582.0,45.4775,45.4775,45.4141,45.4141,433582.0
2022-09-01 10:00:00,50.18,50.22,50.16,50.19,243109.0,45.387,45.4232,45.3689,45.3961,243109.0
2022-09-01 10:30:00,50.2,50.2,50.12,50.16,178674.0,45.4051,45.4051,45.3327,45.3689,178674.0
2022-09-01 11:00:00,50.16,50.18,50.15,50.16,152990.0,45.3689,45.387,45.3599,45.3689,152990.0
2022-09-01 11:30:00,50.16,50.19,50.16,50.19,299994.0,45.3689,45.3961,45.3689,45.3961,299994.0
2022-09-01 12:00:00,50.19,50.22,50.18,50.22,236601.0,45.3961,45.4232,45.387,45.4232,236601.0
2022-09-01 12:30:00,50.21,50.22,50.21,50.22,184455.0,45.4141,45.4232,45.4141,45.4232,184455.0
2022-09-01 13:00:00,50.22,50.23,50.21,50.23,277875.0,45.4232,45.4322,45.4141,45.4322,277875.0
2022-09-01 13:30:00,50.23,50.24,50.23,50.24,254045.0,45.4322,45.4413,45.4322,45.4413,254045.0
2022-09-01 14:00:00,50.23,50.24,50.23,50.23,241913.0,45.4322,45.4413,45.4322,45.4322,241913.0
2022-09-01 14:30:00,50.23,50.24,50.22,50.22,235040.0,45.4322,45.4413,45.4232,45.4232,235040.0
2022-09-01 15:00:00,50.23,50.25,50.22,50.25,309473.0,45.4322,45.4503,45.4232,45.4503,309473.0
2022-09-01 15:30:00,50.25,50.26,50.24,50.25,849515.0,45.4503,45.4594,45.4413,45.4503,849515.0
2022-09-02 09:30:00,50.4,50.45,50.37,50.45,149678.0,45.586,45.6312,45.5589,45.6312,149678.0
2022-09-02 10:00:00,50.45,50.47,50.42,50.43,187114.0,45.6312,45.6493,45.6041,45.6131,187114.0
2022-09-02 10:30:00,50.44,50.45,50.42,50.43,119207.0,45.6222,45.6312,45.6041,45.6131,119207.0
2022-09-02 11:00:00,50.43,50.44,50.41,50.42,45521.0,45.6131,45.6222,45.595,45.6041,45521.0
2022-09-02 11:30:00,50.41,50.42,50.38,50.41,105855.0,45.595,45.6041,45.5679,45.595,105855.0
2022-09-02 12:00:00,50.41,50.41,50.39,50.41,52265.0,45.595,45.595,45.577,45.595,52265.0
2022-09-02 12:30:00,50.41,50.41,50.38,50.38,31851.0,45.595,45.595,45.5679,45.5679,31851.0
2022-09-02 13:00:00,50.39,50.4,50.38,50.39,52136.0,45.577,45.586,45.5679,45.577,52136.0
2022-09-02 13:30:00,50.39,50.4,50.38,50.39,145150.0,45.577,45.586,45.5679,45.577,145150.0
2022-09-02 14:00:00,50.38,50.39,50.37,50.39,81253.0,45.5679,45.577,45.5589,45.577,81253.0
2022-09-02 14:30:00,50.38,50.39,50.37,50.38,93961.0,45.5679,45.577,45.5589,45.5679,93961.0
2022-09-02 15:00:00,50.38,50.38,50.37,50.37,118194.0,45.5679,45.5679,45.5589,45.5589,118194.0
2022-09-02 15:30:00,50.38,50.38,50.34,50.35,96805.0,45.5679,45.5679,45.5317,45.5408,96805.0
2022-09-06 09:30:00,50.23,50.27,50.15,50.2,464891.0,45.4322,45.4684,45.3599,45.4051,464891.0
2022-09-06 10:00:00,50.19,50.19,50.15,50.18,420142.0,45.3961,45.3961,45.3599,45.387,420142.0
2022-09-06 10:30:00,50.18,50.22,50.17,50.22,299048.0,45.387,45.4232,45.378,45.4232,299048.0
2022-09-06 11:00:00,50.22,50.24,50.21,50.23,244216.0,45.4232,45.4413,45.4141,45.4322,244216.0
2022-09-06 11:30:00,50.23,50.24,50.22,50.23,133492.0,45.4322,45.4413,45.4232,45.4322,133492.0
2022-09-06 12:00:00,50.22,50.23,50.2,50.21,148614.0,45.4232,45.4322,45.4051,45.4141,148614.0
2022-09-06 12:30:00,50.21,50.21,50.2,50.21,203743.0,45.4141,45.4141,45.4051,45.4141,203743.0
2022-09-06 13:00:00,50.21,50.21,50.2,50.21,117024.0,45.4141,45.4141,45.4051,45.4141,117024.0
2022-09-06 13:30:00,50.21,50.21,50.2,50.21,138808.0,45.4141,45.4141,45.4051,45.4141,138808.0
2022-09-06 14:00:00,50.21,50.21,50.2,50.21,205474.0,45.4141,45.4141,45.4051,45.4141,205474.0
2022-09-06 14:30:00,50.21,50.21,50.19,50.2,231852.0,45.4141,45.4141,45.3961,45.4051,231852.0
2022-09-06 15:00:00,50.2,50.21,50.19,50.21,306647.0,45.4051,45.4141,45.3961,45.4141,306647.0
2022-09-06 15:30:00,50.21,50.21,50.16,50.17,569916.0,45.4141,45.4141,45.3689,45.378,569916.0
2022-09-07 09:30:00,50.23,50.3,50.22,50.27,311067.0,45.4322,45.4955,45.4232,45.4684,311067.0
2022-09-07 10:00:00,50.26,50.32,50.26,50.28,2702711.0,45.4594,45.5136,45.4594,45.4775,2702711.0
2022-09-07 10:30:00,50.28,50.3,50.27,50.28,131108.0,45.4775,45.4955,45.4684,45.4775,131108.0
2022-09-07 11:00:00,50.28,50.31,50.27,50.31,294840.0,45.4775,45.5046,45.4684,45.5046,294840.0
2022-09-07 11:30:00,50.3,50.32,50.3,50.31,346565.0,45.4955,45.5136,45.4955,45.5046,346565.0
2022-09-07 12:00:00,50.32,50.32,50.29,50.3,57618.0,45.5136,45.5136,45.4865,45.4955,57618.0
2022-09-07 12:30:00,50.3,50.31,50.29,50.3,67727.0,45.4955,45.5046,45.4865,45.4955,67727.0
2022-09-07 13:00:00,50.31,50.31,50.3,50.31,47808.0,45.5046,45.5046,45.4955,45.5046,47808.0
2022-09-07 13:30:00,50.3,50.34,50.3,50.33,125865.0,45.4955,45.5317,45.4955,45.5227,125865.0
2022-09-07 14:00:00,50.33,50.34,50.33,50.34,68806.0,45.5227,45.5317,45.5227,45.5317,68806.0
2022-09-07 14:30:00,50.34,50.34,50.33,50.34,86996.0,45.5317,45.5317,45.5227,45.5317,86996.0
2022-09-07 15:00:00,50.33,50.35,50.32,50.33,87908.0,45.5227,45.5408,45.5136,45.5227,87908.0
2022-09-07 15:30:00,50.33,50.35,50.32,50.33,146607.0,45.5227,45.5408,45.5136,45.5227,146607.0
2022-09-08 09:30:00,50.32,50.37,50.31,50.34,426136.0,45.5136,45.5589,45.5046,45.5317,426136.0
2022-09-08 10:00:00,50.35,50.37,50.34,50.36,654935.0,45.5408,45.5589,45.5317,45.5498,654935.0
2022-09-08 10:30:00,50.36,50.38,50.35,50.38,251241.0,45.5498,45.5679,45.5408,45.5679,251241.0
2022-09-08 11:00:00,50.38,50.39,50.37,50.39,153414.0,45.5679,45.577,45.5589,45.577,153414.0
2022-09-08 11:30:00,50.39,50.39,50.36,50.36,248808.0,45.577,45.577,45.5498,45.5498,248808.0
2022-09-08 12:00:00,50.36,50.37,50.32,50.34,313641.0,45.5498,45.5589,45.5136,45.5317,313641.0
2022-09-08 12:30:00,50.34,50.35,50.33,50.35,310258.0,45.5317,45.5408,45.5227,45.5408,310258.0
2022-09-08 13:00:00,50.34,50.36,50.34,50.35,166100.0,45.5317,45.5498,45.5317,45.5408,166100.0
2022-09-08 13:30:00,50.35,50.36,50.34,50.36,128420.0,45.5408,45.5498,45.5317,45.5498,128420.0
2022-09-08 14:00:00,50.35,50.36,50.34,50.34,150183.0,45.5408,45.5498,45.5317,45.5317,150183.0
2022-09-08 14:30:00,50.35,50.35,50.32,50.33,179625.0,45.5408,45.5408,45.5136,45.5227,179625.0
2022-09-08 15:00:00,50.33,50.34,50.32,50.34,219328.0,45.5227,45.5317,45.5136,45.5317,219328.0
2022-09-08 15:30:00,50.34,50.34,50.31,50.31,451479.0,45.5317,45.5317,45.5046,45.5046,451479.0
2022-09-09 09:30:00,50.35,50.37,50.33,50.37,251288.0,45.5408,45.5589,45.5227,45.5589,251288.0
2022-09-09 10:00:00,50.37,50.43,50.37,50.39,95166.0,45.5589,45.6131,45.5589,45.577,95166.0
2022-09-09 10:30:00,50.39,50.41,50.38,50.39,132526.0,45.577,45.595,45.5679,45.577,132526.0
2022-09-09 11:00:00,50.38,50.39,50.36,50.36,132481.0,45.5679,45.577,45.5498,45.5498,132481.0
2022-09-09 11:30:00,50.35,50.39,50.35,50.38,356149.0,45.5408,45.577,45.5408,45.5679,356149.0
2022-09-09 12:00:00,50.37,50.38,50.32,50.32,359639.0,45.5589,45.5679,45.5136,45.5136,359639.0
2022-09-09 12:30:00,50.32,50.34,50.32,50.34,335436.0,45.5136,45.5317,45.5136,45.5317,335436.0
2022-09-09 13:00:00,50.34,50.35,50.33,50.34,260249.0,45.5317,45.5408,45.5227,45.5317,260249.0
2022-09-09 13:30:00,50.35,50.35,50.32,50.32,104016.0,45.5408,45.5408,45.5136,45.5136,104016.0
2022-09-09 14:00:00,50.33,50.33,50.31,50.31,45383.0,45.5227,45.5227,45.5046,45.5046,45383.0
2022-09-09 14:30:00,50.32,50.32,50.3,50.31,130092.0,45.5136,45.5136,45.4955,45.5046,130092.0
2022-09-09 15:00:00,50.3,50.31,50.3,50.3,69697.0,45.4955,45.5046,45.4955,45.4955,69697.0
2022-09-09 15:30:00,50.3,50.32,50.3,50.32,118919.0,45.4955,45.5136,45.4955,45.5136,118919.0
2022-09-12 09:30:00,50.37,50.4,50.36,50.4,142980.0,45.5589,45.586,45.5498,45.586,142980.0
2022-09-12 10:00:00,50.4,50.4,50.35,50.36,74075.0,45.586,45.586,45.5408,45.5498,74075.0
2022-09-12 10:30:00,50.36,50.4,50.35,50.4,69620.0,45.5498,45.586,45.5408,45.586,69620.0
2022-09-12 11:00:00,50.4,50.4,50.37,50.38,107642.0,45.586,45.586,45.5589,45.5679,107642.0
2022-09-12 11:30:00,50.39,50.4,50.34,50.34,93892.0,45.577,45.586,45.5317,45.5317,93892.0
2022-09-12 12:00:00,50.34,50.36,50.34,50.34,49046.0,45.5317,45.5498,45.5317,45.5317,49046.0
2022-09-12 12:30:00,50.35,50.37,50.34,50.37,48481.0,45.5408,45.5589,45.5317,45.5589,48481.0
2022-09-12 13:00:00,50.36,50.37,50.34,50.36,82645.0,45.5498,45.5589,45.5317,45.5498,82645.0
2022-09-12 13:30:00,50.35,50.36,50.34,50.36,77144.0,45.5408,45.5498,45.5317,45.5498,77144.0
2022-09-12 14:00:00,50.36,50.37,50.32,50.33,99419.0,45.5498,45.5589,45.5136,45.5227,99419.0
2022-09-12 14:30:00,50.32,50.33,50.31,50.32,68674.0,45.5136,45.5227,45.5046,45.5136,68674.0
2022-09-12 15:00:00,50.32,50.32,50.29,50.29,180186.0,45.5136,45.5136,45.4865,45.4865,180186.0
2022-09-12 15:30:00,50.29,50.32,50.29,50.31,256171.0,45.4865,45.5136,45.4865,45.5046,256171.0
2022-09-13 09:30:00,50.08,50.1,50.03,50.09,300466.0,45.2966,45.3146,45.2513,45.3056,300466.0
2022-09-13 10:00:00,50.09,50.12,50.09,50.11,250980.0,45.3056,45.3327,45.3056,45.3237,250980.0
2022-09-13 10:30:00,50.1,50.11,50.1,50.11,208314.0,45.3146,45.3237,45.3146,45.3237,208314.0
2022-09-13 11:00:00,50.1,50.12,50.1,50.11,194099.0,45.3146,45.3327,45.3146,45.3237,194099.0
2022-09-13 11:30:00,50.11,50.12,50.08,50.09,141032.0,45.3237,45.3327,45.2966,45.3056,141032.0
2022-09-13 12:00:00,50.09,50.1,50.06,50.07,104358.0,45.3056,45.3146,45.2785,45.2875,104358.0
2022-09-13 12:30:00,50.07,50.1,50.06,50.09,177258.0,45.2875,45.3146,45.2785,45.3056,177258.0
2022-09-13 13:00:00,50.09,50.12,50.08,50.11,189540.0,45.3056,45.3327,45.2966,45.3237,189540.0
2022-09-13 13:30:00,50.11,50.12,50.08,50.09,200372.0,45.3237,45.3327,45.2966,45.3056,200372.0
2022-09-13 14:00:00,50.09,50.12,50.07,50.12,476059.0,45.3056,45.3327,45.2875,45.3327,476059.0
2022-09-13 14:30:00,50.11,50.12,50.1,50.12,179282.0,45.3237,45.3327,45.3146,45.3327,179282.0
2022-09-13 15:00:00,50.12,50.12,50.09,50.09,328756.0,45.3327,45.3327,45.3056,45.3056,328756.0
2022-09-13 15:30:00,50.09,50.1,50.08,50.09,337284.0,45.3056,45.3146,45.2966,45.3056,337284.0
2022-09-14 09:30:00,50.06,50.08,50.05,50.05,243472.0,45.2785,45.2966,45.2694,45.2694,243472.0
2022-09-14 10:00:00,50.05,50.08,50.05,50.07,202536.0,45.2694,45.2966,45.2694,45.2875,202536.0
2022-09-14 10:30:00,50.07,50.1,50.06,50.1,350609.0,45.2875,45.3146,45.2785,45.3146,350609.0
2022-09-14 11:00:00,50.1,50.13,50.09,50.13,190306.0,45.3146,45.3418,45.3056,45.3418,190306.0
2022-09-14 11:30:00,50.13,50.13,50.11,50.11,119911.0,45.3418,45.3418,45.3237,45.3237,119911.0
2022-09-14 12:00:00,50.12,50.12,50.1,50.1,200023.0,45.3327,45.3327,45.3146,45.3146,200023.0
2022-09-14 12:30:00,50.11,50.11,50.1,50.11,243716.0,45.3237,45.3237,45.3146,45.3237,243716.0
2022-09-14 13:00:00,50.11,50.11,50.09,50.1,125441.0,45.3237,45.3237,45.3056,45.3146,125441.0
2022-09-14 13:30:00,50.1,50.12,50.09,50.11,202886.0,45.3146,45.3327,45.3056,45.3237,202886.0
2022-09-14 14:00:00,50.11,50.12,50.1,50.11,250447.0,45.3237,45.3327,45.3146,45.3237,250447.0
2022-09-14 14:30:00,50.11,50.12,50.1,50.11,286413.0,45.3237,45.3327,45.3146,45.3237,286413.0
2022-09-14 15:00:00,50.11,50.11,50.08,50.08,380443.0,45.3237,45.3237,45.2966,45.2966,380443.0
2022-09-14 15:30:00,50.09,50.1,50.07,50.1,619643.0,45.3056,45.3146,45.2875,45.3146,619643.0
2022-09-15 09:30:00,50.04,50.07,50.02,50.05,406864.0,45.2604,45.2875,45.2423,45.2694,406864.0
2022-09-15 10:00:00,50.06,50.08,50.05,50.07,299199.0,45.2785,45.2966,45.2694,45.2875,299199.0
2022-09-15 10:30:00,50.07,50.08,50.05,50.06,238268.0,45.2875,45.2966,45.2694,45.2785,238268.0
2022-09-15 11:00:00,50.06,50.07,50.05,50.05,165289.0,45.2785,45.2875,45.2694,45.2694,165289.0
2022-09-15 11:30:00,50.05,50.06,50.02,50.02,158733.0,45.2694,45.2785,45.2423,45.2423,158733.0
2022-09-15 12:00:00,50.03,50.04,50.01,50.03,165778.0,45.2513,45.2604,45.2332,45.2513,165778.0
2022-09-15 12:30:00,50.03,50.04,50.02,50.04,250660.0,45.2513,45.2604,45.2423,45.2604,250660.0
2022-09-15 13:00:00,50.04,50.05,50.03,50.05,142671.0,45.2604,45.2694,45.2513,45.2694,142671.0
2022-09-15 13:30:00,50.05,50.06,50.04,50.06,165551.0,45.2694,45.2785,45.2604,45.2785,165551.0
2022-09-15 14:00:00,50.06,50.06,50.04,50.05,197037.0,45.2785,45.2785,45.2604,45.2694,197037.0
2022-09-15 14:30:00,50.05,50.05,50.03,50.04,245325.0,45.2694,45.2694,45.2513,45.2604,245325.0
2022-09-15 15:00:00,50.04,50.05,50.02,50.03,467931.0,45.2604,45.2694,45.2423,45.2513,467931.0
2022-09-15 15:30:00,50.03,50.04,50.02,50.02,345768.0,45.2513,45.2604,45.2423,45.2423,345768.0
2022-09-16 09:30:00,49.97,49.99,49.93,49.95,737748.0,45.1971,45.2152,45.1609,45.179,737748.0
2022-09-16 10:00:00,49.97,50.02,49.94,50.01,795204.0,45.1971,45.2423,45.1699,45.2332,795204.0
2022-09-16 10:30:00,50.01,50.02,49.98,49.98,160522.0,45.2332,45.2423,45.2061,45.2061,160522.0
2022-09-16 11:00:00,49.98,50.0,49.97,50.0,68576.0,45.2061,45.2242,45.1971,45.2242,68576.0
2022-09-16 11:30:00,49.99,50.02,49.99,50.02,109130.0,45.2152,45.2423,45.2152,45.2423,109130.0
2022-09-16 12:00:00,50.02,50.03,50.01,50.02,30046.0,45.2423,45.2513,45.2332,45.2423,30046.0
2022-09-16 12:30:00,50.02,50.02,50.0,50.0,83020.0,45.2423,45.2423,45.2242,45.2242,83020.0
2022-09-16 13:00:00,50.0,50.02,49.99,50.02,147309.0,45.2242,45.2423,45.2152,45.2423,147309.0
2022-09-16 13:30:00,50.02,50.03,50.01,50.02,335752.0,45.2423,45.2513,45.2332,45.2423,335752.0
2022-09-16 14:00:00,50.02,50.06,50.01,50.05,338904.0,45.2423,45.2785,45.2332,45.2694,338904.0
2022-09-16 14:30:00,50.06,50.06,50.04,50.04,346093.0,45.2785,45.2785,45.2604,45.2604,346093.0
2022-09-16 15:00:00,50.05,50.05,50.04,50.04,128278.0,45.2694,45.2694,45.2604,45.2604,128278.0
2022-09-16 15:30:00,50.05,50.05,50.02,50.02,101383.0,45.2694,45.2694,45.2423,45.2423,101383.0
2022-09-19 09:30:00,49.92,49.94,49.89,49.94,113727.0,45.1518,45.1699,45.1247,45.1699,113727.0
2022-09-19 10:00:00,49.94,49.95,49.92,49.94,292303.0,45.1699,45.179,45.1518,45.1699,292303.0
2022-09-19 10:30:00,49.93,49.97,49.93,49.97,90884.0,45.1609,45.1971,45.1609,45.1971,90884.0
2022-09-19 11:00:00,49.97,49.99,49.96,49.98,518939.0,45.1971,45.2152,45.188,45.2061,518939.0
2022-09-19 11:30:00,49.97,49.98,49.95,49.96,117940.0,45.1971,45.2061,45.179,45.188,117940.0
2022-09-19 12:00:00,49.95,49.97,49.95,49.96,88569.0,45.179,45.1971,45.179,45.188,88569.0
2022-09-19 12:30:00,49.97,49.97,49.95,49.96,99630.0,45.1971,45.1971,45.179,45.188,99630.0
2022-09-19 13:00:00,49.96,49.96,49.94,49.95,285364.0,45.188,45.188,45.1699,45.179,285364.0
2022-09-19 13:30:00,49.95,49.96,49.93,49.94,508325.0,45.179,45.188,45.1609,45.1699,508325.0
2022-09-19 14:00:00,49.94,49.94,49.92,49.93,199188.0,45.1699,45.1699,45.1518,45.1609,199188.0
2022-09-19 14:30:00,49.93,49.94,49.92,49.93,261423.0,45.1609,45.1699,45.1518,45.1609,261423.0
2022-09-19 15:00:00,49.94,49.96,49.93,49.96,148330.0,45.1699,45.188,45.1609,45.188,148330.0
2022-09-19 15:30:00,49.96,49.98,49.95,49.98,193729.0,45.188,45.2061,45.179,45.2061,193729.0
2022-09-20 09:30:00,49.88,49.9,49.86,49.89,359107.0,45.1157,45.1338,45.0976,45.1247,359107.0
2022-09-20 10:00:00,49.89,49.91,49.88,49.89,217393.0,45.1247,45.1428,45.1157,45.1247,217393.0
2022-09-20 10:30:00,49.9,49.9,49.87,49.89,357986.0,45.1338,45.1338,45.1066,45.1247,357986.0
2022-09-20 11:00:00,49.89,49.9,49.87,49.89,132168.0,45.1247,45.1338,45.1066,45.1247,132168.0
2022-09-20 11:30:00,49.89,49.92,49.88,49.91,320286.0,45.1247,45.1518,45.1157,45.1428,320286.0
2022-09-20 12:00:00,49.91,49.92,49.89,49.89,134772.0,45.1428,45.1518,45.1247,45.1247,134772.0
2022-09-20 12:30:00,49.9,49.92,49.89,49.91,136884.0,45.1338,45.1518,45.1247,45.1428,136884.0
2022-09-20 13:00:00,49.91,49.94,49.9,49.91,237468.0,45.1428,45.1699,45.1338,45.1428,237468.0
2022-09-20 13:30:00,49.91,49.92,49.89,49.92,241538.0,45.1428,45.1518,45.1247,45.1518,241538.0
2022-09-20 14:00:00,49.91,49.92,49.87,49.9,313185.0,45.1428,45.1518,45.1066,45.1338,313185.0
2022-09-20 14:30:00,49.9,49.9,49.87,49.89,232690.0,45.1338,45.1338,45.1066,45.1247,232690.0
2022-09-20 15:00:00,49.89,49.9,49.87,49.9,226036.0,45.1247,45.1338,45.1066,45.1338,226036.0
2022-09-20 15:30:00,49.9,49.9,49.88,49.89,343436.0,45.1338,45.1338,45.1157,45.1247,343436.0
2022-09-21 09:30:00,49.89,49.93,49.89,49.93,100346.0,45.1247,45.1609,45.1247,45.1609,100346.0
2022-09-21 10:00:00,49.93,49.94,49.91,49.91,52793.0,45.1609,45.1699,45.1428,45.1428,52793.0
2022-09-21 10:30:00,49.91,49.93,49.9,49.9,94019.0,45.1428,45.1609,45.1338,45.1338,94019.0
2022-09-21 11:00:00,49.9,49.9,49.87,49.88,113389.0,45.1338,45.1338,45.1066,45.1157,113389.0
2022-09-21 11:30:00,49.88,49.89,49.87,49.88,391510.0,45.1157,45.1247,45.1066,45.1157,391510.0
2022-09-21 12:00:00,49.88,49.88,49.86,49.87,127039.0,45.1157,45.1157,45.0976,45.1066,127039.0
2022-09-21 12:30:00,49.87,49.87,49.85,49.85,51066.0,45.1066,45.1066,45.0885,45.0885,51066.0
2022-09-21 13:00:00,49.86,49.87,49.85,49.87,110954.0,45.0976,45.1066,45.0885,45.1066,110954.0
2022-09-21 13:30:00,49.87,49.9,49.86,49.89,342039.0,45.1066,45.1338,45.0976,45.1247,342039.0
2022-09-21 14:00:00,49.81,49.86,49.71,49.77,421957.0,45.0523,45.0976,44.9619,45.0162,421957.0
2022-09-21 14:30:00,49.77,49.94,49.76,49.91,380488.0,45.0162,45.1699,45.0071,45.1428,380488.0
2022-09-21 15:00:00,49.91,49.93,49.84,49.86,206048.0,45.1428,45.1609,45.0795,45.0976,206048.0
2022-09-21 15:30:00,49.86,49.87,49.83,49.85,256347.0,45.0976,45.1066,45.0704,45.0885,256347.0
2022-09-22 09:30:00,49.76,49.76,49.66,49.68,297265.0,45.0071,45.0071,44.9167,44.9348,297265.0
2022-09-22 10:00:00,49.68,49.7,49.64,49.7,849111.0,44.9348,44.9529,44.8986,44.9529,849111.0
2022-09-22 10:30:00,49.7,49.7,49.63,49.63,217398.0,44.9529,44.9529,44.8895,44.8895,217398.0
2022-09-22 11:00:00,49.64,49.64,49.61,49.64,525254.0,44.8986,44.8986,44.8715,44.8986,525254.0
2022-09-22 11:30:00,49.64,49.68,49.63,49.68,247386.0,44.8986,44.9348,44.8895,44.9348,247386.0
2022-09-22 12:00:00,49.68,49.68,49.64,49.64,263846.0,44.9348,44.9348,44.8986,44.8986,263846.0
2022-09-22 12:30:00,49.64,49.67,49.63,49.65,153355.0,44.8986,44.9257,44.8895,44.9076,153355.0
2022-09-22 13:00:00,49.66,49.67,49.64,49.67,122207.0,44.9167,44.9257,44.8986,44.9257,122207.0
2022-09-22 13:30:00,49.67,49.69,49.66,49.67,214668.0,44.9257,44.9438,44.9167,44.9257,214668.0
2022-09-22 14:00:00,49.68,49.69,49.65,49.65,281703.0,44.9348,44.9438,44.9076,44.9076,281703.0
2022-09-22 14:30:00,49.66,49.68,49.65,49.66,213192.0,44.9167,44.9348,44.9076,44.9167,213192.0
2022-09-22 15:00:00,49.66,49.68,49.66,49.67,240953.0,44.9167,44.9348,44.9167,44.9257,240953.0
2022-09-22 15:30:00,49.67,49.69,49.64,49.64,372119.0,44.9257,44.9438,44.8986,44.8986,372119.0
2022-09-23 09:30:00,49.58,49.6,49.53,49.54,228726.0,44.8443,44.8624,44.7991,44.8081,228726.0
2022-09-23 10:00:00,49.55,49.57,49.52,49.56,1554008.0,44.8172,44.8353,44.79,44.8262,1554008.0
2022-09-23 10:30:00,49.56,49.57,49.52,49.53,664838.0,44.8262,44.8353,44.79,44.7991,664838.0
2022-09-23 11:00:00,49.53,49.53,49.49,49.49,233186.0,44.7991,44.7991,44.7629,44.7629,233186.0
2022-09-23 11:30:00,49.5,49.51,49.47,49.49,203720.0,44.772,44.781,44.7448,44.7629,203720.0
2022-09-23 12:00:00,49.48,49.51,49.48,49.5,193987.0,44.7539,44.781,44.7539,44.772,193987.0
2022-09-23 12:30:00,49.5,49.54,49.48,49.52,211005.0,44.772,44.8081,44.7539,44.79,211005.0
2022-09-23 13:00:00,49.53,49.54,49.51,49.52,225620.0,44.7991,44.8081,44.781,44.79,225620.0
2022-09-23 13:30:00,49.52,49.52,49.48,49.51,287180.0,44.79,44.79,44.7539,44.781,287180.0
2022-09-23 14:00:00,49.51,49.52,49.49,49.51,208340.0,44.781,44.79,44.7629,44.781,208340.0
2022-09-23 14:30:00,49.51,49.51,49.47,49.48,188082.0,44.781,44.781,44.7448,44.7539,188082.0
2022-09-23 15:00:00,49.48,49.52,49.48,49.52,72386.0,44.7539,44.79,44.7539,44.79,72386.0
2022-09-23 15:30:00,49.52,49.53,49.5,49.51,357793.0,44.79,44.7991,44.772,44.781,357793.0
2022-09-26 09:30:00,49.44,49.46,49.4,49.41,890231.0,44.7177,44.7358,44.6815,44.6906,890231.0
2022-09-26 10:00:00,49.41,49.43,49.4,49.41,631195.0,44.6906,44.7086,44.6815,44.6906,631195.0
2022-09-26 10:30:00,49.41,49.43,49.4,49.4,615550.0,44.6906,44.7086,44.6815,44.6815,615550.0
2022-09-26 11:00:00,49.41,49.41,49.34,49.36,140717.0,44.6906,44.6906,44.6272,44.6453,140717.0
2022-09-26 11:30:00,49.35,49.37,49.3,49.31,132047.0,44.6363,44.6544,44.5911,44.6001,132047.0
2022-09-26 12:00:00,49.3,49.31,49.27,49.29,261060.0,44.5911,44.6001,44.5639,44.582,261060.0
2022-09-26 12:30:00,49.28,49.3,49.26,49.29,209405.0,44.573,44.5911,44.5549,44.582,209405.0
2022-09-26 13:00:00,49.28,49.29,49.21,49.25,160534.0,44.573,44.582,44.5097,44.5458,160534.0
2022-09-26 13:30:00,49.25,49.27,49.23,49.23,233143.0,44.5458,44.5639,44.5277,44.5277,233143.0
2022-09-26 14:00:00,49.24,49.25,49.21,49.22,133640.0,44.5368,44.5458,44.5097,44.5187,133640.0
2022-09-26 14:30:00,49.22,49.26,49.2,49.25,130655.0,44.5187,44.5549,44.5006,44.5458,130655.0
2022-09-26 15:00:00,49.25,49.26,49.23,49.25,318333.0,44.5458,44.5549,44.5277,44.5458,318333.0
2022-09-26 15:30:00,49.24,49.25,49.21,49.22,703353.0,44.5368,44.5458,44.5097,44.5187,703353.0
2022-09-27 09:30:00,49.3,49.33,49.23,49.24,318040.0,44.5911,44.6182,44.5277,44.5368,318040.0
2022-09-27 10:00:00,49.23,49.25,49.19,49.23,1911545.0,44.5277,44.5458,44.4916,44.5277,1911545.0
2022-09-27 10:30:00,49.23,49.29,49.22,49.24,640261.0,44.5277,44.582,44.5187,44.5368,640261.0
2022-09-27 11:00:00,49.24,49.25,49.17,49.18,973925.0,44.5368,44.5458,44.4735,44.4825,973925.0
2022-09-27 11:30:00,49.17,49.2,49.17,49.18,713739.0,44.4735,44.5006,44.4735,44.4825,713739.0
2022-09-27 12:00:00,49.18,49.18,49.15,49.16,159500.0,44.4825,44.4825,44.4554,44.4644,159500.0
2022-09-27 12:30:00,49.15,49.17,49.15,49.17,235041.0,44.4554,44.4735,44.4554,44.4735,235041.0
2022-09-27 13:00:00,49.16,49.18,49.11,49.13,414156.0,44.4644,44.4825,44.4192,44.4373,414156.0
2022-09-27 13:30:00,49.13,49.14,49.07,49.07,322705.0,44.4373,44.4463,44.383,44.383,322705.0
2022-09-27 14:00:00,49.08,49.1,49.07,49.1,505507.0,44.3921,44.4102,44.383,44.4102,505507.0
2022-09-27 14:30:00,49.1,49.14,49.1,49.11,412079.0,44.4102,44.4463,44.4102,44.4192,412079.0
2022-09-27 15:00:00,49.11,49.12,49.09,49.09,216701.0,44.4192,44.4283,44.4011,44.4011,216701.0
2022-09-27 15:30:00,49.09,49.12,49.09,49.1,626087.0,44.4011,44.4283,44.4011,44.4102,626087.0
2022-09-28 09:30:00,49.26,49.33,49.26,49.3,248390.0,44.5549,44.6182,44.5549,44.5911,248390.0
2022-09-28 10:00:00,49.3,49.38,49.27,49.38,622107.0,44.5911,44.6634,44.5639,44.6634,622107.0
2022-09-28 10:30:00,49.37,49.39,49.33,49.37,495794.0,44.6544,44.6725,44.6182,44.6544,495794.0
2022-09-28 11:00:00,49.36,49.43,49.36,49.4,391910.0,44.6453,44.7086,44.6453,44.6815,391910.0
2022-09-28 11:30:00,49.4,49.43,49.38,49.43,323987.0,44.6815,44.7086,44.6634,44.7086,323987.0
2022-09-28 12:00:00,49.43,49.45,49.4,49.41,271571.0,44.7086,44.7267,44.6815,44.6906,271571.0
2022-09-28 12:30:00,49.41,49.42,49.39,49.42,287219.0,44.6906,44.6996,44.6725,44.6996,287219.0
2022-09-28 13:00:00,49.42,49.47,49.41,49.45,423187.0,44.6996,44.7448,44.6906,44.7267,423187.0
2022-09-28 13:30:00,49.45,49.47,49.44,49.46,430725.0,44.7267,44.7448,44.7177,44.7358,430725.0
2022-09-28 14:00:00,49.46,49.46,49.45,49.46,597656.0,44.7358,44.7358,44.7267,44.7358,597656.0
2022-09-28 14:30:00,49.46,49.54,49.45,49.53,745630.0,44.7358,44.8081,44.7267,44.7991,745630.0
2022-09-28 15:00:00,49.53,49.54,49.51,49.52,1130711.0,44.7991,44.8081,44.781,44.79,1130711.0
2022-09-28 15:30:00,49.51,49.53,49.51,49.53,1628053.0,44.781,44.7991,44.781,44.7991,1628053.0
2022-09-29 09:30:00,49.33,49.37,49.31,49.34,520926.0,44.6182,44.6544,44.6001,44.6272,520926.0
2022-09-29 10:00:00,49.34,49.34,49.25,49.28,365382.0,44.6272,44.6272,44.5458,44.573,365382.0
2022-09-29 10:30:00,49.27,49.28,49.24,49.27,521186.0,44.5639,44.573,44.5368,44.5639,521186.0
2022-09-29 11:00:00,49.27,49.32,49.26,49.31,379289.0,44.5639,44.6092,44.5549,44.6001,379289.0
2022-09-29 11:30:00,49.31,49.34,49.3,49.33,267718.0,44.6001,44.6272,44.5911,44.6182,267718.0
2022-09-29 12:00:00,49.33,49.37,49.3,49.3,374886.0,44.6182,44.6544,44.5911,44.5911,374886.0
2022-09-29 12:30:00,49.3,49.32,49.29,49.3,234229.0,44.5911,44.6092,44.582,44.5911,234229.0
2022-09-29 13:00:00,49.3,49.31,49.26,49.27,168316.0,44.5911,44.6001,44.5549,44.5639,168316.0
2022-09-29 13:30:00,49.28,49.28,49.26,49.28,344606.0,44.573,44.573,44.5549,44.573,344606.0
2022-09-29 14:00:00,49.28,49.3,49.27,49.28,218387.0,44.573,44.5911,44.5639,44.573,218387.0
2022-09-29 14:30:00,49.28,49.34,49.27,49.34,214635.0,44.573,44.6272,44.5639,44.6272,214635.0
2022-09-29 15:00:00,49.34,49.36,49.33,49.35,346969.0,44.6272,44.6453,44.6182,44.6363,346969.0
2022-09-29 15:30:00,49.35,49.38,49.34,49.37,485161.0,44.6363,44.6634,44.6272,44.6544,485161.0
2022-09-30 09:30:00,49.37,49.45,49.36,49.41,342311.0,44.6544,44.7267,44.6453,44.6906,342311.0
2022-09-30 10:00:00,49.42,49.43,49.39,49.4,799003.0,44.6996,44.7086,44.6725,44.6815,799003.0
2022-09-30 10:30:00,49.4,49.43,49.38,49.4,326553.0,44.6815,44.7086,44.6634,44.6815,326553.0
2022-09-30 11:00:00,49.41,49.42,49.4,49.41,478619.0,44.6906,44.6996,44.6815,44.6906,478619.0
2022-09-30 11:30:00,49.41,49.43,49.4,49.42,222547.0,44.6906,44.7086,44.6815,44.6996,222547.0
2022-09-30 12:00:00,49.42,49.43,49.41,49.41,98950.0,44.6996,44.7086,44.6906,44.6906,98950.0
2022-09-30 12:30:00,49.41,49.43,49.41,49.42,666625.0,44.6906,44.7086,44.6906,44.6996,666625.0
2022-09-30 13:00:00,49.42,49.43,49.4,49.41,226351.0,44.6996,44.7086,44.6815,44.6906,226351.0
2022-09-30 13:30:00,49.41,49.42,49.36,49.37,228061.0,44.6906,44.6996,44.6453,44.6544,228061.0
2022-09-30 14:00:00,49.38,49.39,49.37,49.38,247261.0,44.6634,44.6725,44.6544,44.6634,247261.0
2022-09-30 14:30:00,49.38,49.39,49.29,49.3,226664.0,44.6634,44.6725,44.582,44.5911,226664.0
2022-09-30 15:00:00,49.29,49.32,49.28,49.3,301507.0,44.582,44.6092,44.573,44.5911,301507.0
2022-09-30 15:30:00,49.31,49.31,49.25,49.27,429291.0,44.6001,44.6001,44.5458,44.5639,429291.0
2022-10-03 09:30:00,49.37,49.39,49.33,49.34,490302.0,44.7397,44.7578,44.7034,44.7125,490302.0
2022-10-03 10:00:00,49.34,49.5,49.33,49.48,519305.0,44.7125,44.8575,44.7034,44.8394,519305.0
2022-10-03 10:30:00,49.48,49.54,49.47,49.51,183534.0,44.8394,44.8937,44.8303,44.8666,183534.0
2022-10-03 11:00:00,49.52,49.59,49.51,49.55,627021.0,44.8756,44.9391,44.8666,44.9028,627021.0
2022-10-03 11:30:00,49.54,49.56,49.5,49.52,263162.0,44.8937,44.9119,44.8575,44.8756,263162.0
2022-10-03 12:00:00,49.51,49.55,49.51,49.52,106601.0,44.8666,44.9028,44.8666,44.8756,106601.0
2022-10-03 12:30:00,49.51,49.52,49.48,49.49,161394.0,44.8666,44.8756,44.8394,44.8484,161394.0
2022-10-03 13:00:00,49.49,49.5,49.47,49.48,170838.0,44.8484,44.8575,44.8303,44.8394,170838.0
2022-10-03 13:30:00,49.49,49.5,49.47,49.48,131215.0,44.8484,44.8575,44.8303,44.8394,131215.0
2022-10-03 14:00:00,49.48,49.48,49.45,49.47,259449.0,44.8394,44.8394,44.8122,44.8303,259449.0
2022-10-03 14:30:00,49.47,49.48,49.45,49.47,202296.0,44.8303,44.8394,44.8122,44.8303,202296.0
2022-10-03 15:00:00,49.47,49.47,49.43,49.45,429677.0,44.8303,44.8303,44.7941,44.8122,429677.0
2022-10-03 15:30:00,49.46,49.46,49.44,49.44,580908.0,44.8212,44.8212,44.8031,44.8031,580908.0
2022-10-04 09:30:00,49.57,49.57,49.49,49.54,235192.0,44.9209,44.9209,44.8484,44.8937,235192.0
2022-10-04 10:00:00,49.56,49.62,49.56,49.59,223908.0,44.9119,44.9662,44.9119,44.9391,223908.0
2022-10-04 10:30:00,49.59,49.62,49.57,49.61,345827.0,44.9391,44.9662,44.9209,44.9572,345827.0
2022-10-04 11:00:00,49.61,49.62,49.59,49.59,880972.0,44.9572,44.9662,44.9391,44.9391,880972.0
2022-10-04 11:30:00,49.6,49.61,49.59,49.59,156452.0,44.9481,44.9572,44.9391,44.9391,156452.0
2022-10-04 12:00:00,49.59,49.62,49.59,49.59,191459.0,44.9391,44.9662,44.9391,44.9391,191459.0
2022-10-04 12:30:00,49.59,49.6,49.54,49.55,194895.0,44.9391,44.9481,44.8937,44.9028,194895.0
2022-10-04 13:00:00,49.55,49.57,49.53,49.55,265959.0,44.9028,44.9209,44.8847,44.9028,265959.0
2022-10-04 13:30:00,49.54,49.56,49.52,49.54,605595.0,44.8937,44.9119,44.8756,44.8937,605595.0
2022-10-04 14:00:00,49.53,49.54,49.52,49.53,185258.0,44.8847,44.8937,44.8756,44.8847,185258.0
2022-10-04 14:30:00,49.54,49.56,49.53,49.56,462188.0,44.8937,44.9119,44.8847,44.9119,462188.0
2022-10-04 15:00:00,49.55,49.56,49.53,49.55,586074.0,44.9028,44.9119,44.8847,44.9028,586074.0
2022-10-04 15:30:00,49.54,49.56,49.53,49.55,711343.0,44.8937,44.9119,44.8847,44.9028,711343.0
2022-10-05 09:30:00,49.41,49.45,49.39,49.4,282531.0,44.7759,44.8122,44.7578,44.7669,282531.0
2022-10-05 10:00:00,49.39,49.4,49.32,49.36,263257.0,44.7578,44.7669,44.6944,44.7306,263257.0
2022-10-05 10:30:00,49.36,49.38,49.34,49.35,592369.0,44.7306,44.7488,44.7125,44.7216,592369.0
2022-10-05 11:00:00,49.34,49.37,49.34,49.35,80579.0,44.7125,44.7397,44.7125,44.7216,80579.0
2022-10-05 11:30:00,49.36,49.38,49.35,49.37,103909.0,44.7306,44.7488,44.7216,44.7397,103909.0
2022-10-05 12:00:00,49.37,49.4,49.36,49.39,339850.0,44.7397,44.7669,44.7306,44.7578,339850.0
2022-10-05 12:30:00,49.39,49.39,49.36,49.36,223166.0,44.7578,44.7578,44.7306,44.7306,223166.0
2022-10-05 13:00:00,49.36,49.38,49.35,49.36,520517.0,44.7306,44.7488,44.7216,44.7306,520517.0
2022-10-05 13:30:00,49.36,49.38,49.36,49.38,625727.0,44.7306,44.7488,44.7306,44.7488,625727.0
2022-10-05 14:00:00,49.38,49.41,49.36,49.4,169722.0,44.7488,44.7759,44.7306,44.7669,169722.0
2022-10-05 14:30:00,49.4,49.42,49.38,49.42,404711.0,44.7669,44.785,44.7488,44.785,404711.0
2022-10-05 15:00:00,49.42,49.45,49.41,49.42,414955.0,44.785,44.8122,44.7759,44.785,414955.0
2022-10-05 15:30:00,49.41,49.43,49.4,49.42,322733.0,44.7759,44.7941,44.7669,44.785,322733.0
2022-10-06 09:30:00,49.39,49.42,49.36,49.37,263417.0,44.7578,44.785,44.7306,44.7397,263417.0
2022-10-06 10:00:00,49.37,49.37,49.33,49.34,430523.0,44.7397,44.7397,44.7034,44.7125,430523.0
2022-10-06 10:30:00,49.34,49.38,49.33,49.38,277852.0,44.7125,44.7488,44.7034,44.7488,277852.0
2022-10-06 11:00:00,49.38,49.41,49.37,49.41,212823.0,44.7488,44.7759,44.7397,44.7759,212823.0
2022-10-06 11:30:00,49.41,49.41,49.39,49.4,297783.0,44.7759,44.7759,44.7578,44.7669,297783.0
2022-10-06 12:00:00,49.39,49.4,49.37,49.39,1022940.0,44.7578,44.7669,44.7397,44.7578,1022940.0
2022-10-06 12:30:00,49.38,49.4,49.37,49.38,527531.0,44.7488,44.7669,44.7397,44.7488,527531.0
2022-10-06 13:00:00,49.38,49.4,49.36,49.39,123965.0,44.7488,44.7669,44.7306,44.7578,123965.0
2022-10-06 13:30:00,49.39,49.4,49.38,49.39,598485.0,44.7578,44.7669,44.7488,44.7578,598485.0
2022-10-06 14:00:00,49.39,49.4,49.37,49.39,2149160.0,44.7578,44.7669,44.7397,44.7578,2149160.0
2022-10-06 14:30:00,49.39,49.39,49.35,49.36,335945.0,44.7578,44.7578,44.7216,44.7306,335945.0
2022-10-06 15:00:00,49.36,49.38,49.35,49.38,319014.0,44.7306,44.7488,44.7216,44.7488,319014.0
2022-10-06 15:30:00,49.38,49.38,49.35,49.36,334274.0,44.7488,44.7488,44.7216,44.7306,334274.0
2022-10-07 09:30:00,49.28,49.28,49.22,49.23,156405.0,44.6581,44.6581,44.6038,44.6128,156405.0
2022-10-07 10:00:00,49.23,49.24,49.2,49.22,142087.0,44.6128,44.6219,44.5856,44.6038,142087.0
2022-10-07 10:30:00,49.23,49.26,49.2,49.24,178569.0,44.6128,44.64,44.5856,44.6219,178569.0
2022-10-07 11:00:00,49.24,49.26,49.23,49.25,96024.0,44.6219,44.64,44.6128,44.6309,96024.0
2022-10-07 11:30:00,49.24,49.26,49.24,49.25,290937.0,44.6219,44.64,44.6219,44.6309,290937.0
2022-10-07 12:00:00,49.25,49.27,49.22,49.23,87015.0,44.6309,44.6491,44.6038,44.6128,87015.0
2022-10-07 12:30:00,49.23,49.23,49.21,49.21,143135.0,44.6128,44.6128,44.5947,44.5947,143135.0
2022-10-07 13:00:00,49.21,49.23,49.2,49.23,65946.0,44.5947,44.6128,44.5856,44.6128,65946.0
2022-10-07 13:30:00,49.22,49.24,49.22,49.23,219891.0,44.6038,44.6219,44.6038,44.6128,219891.0
2022-10-07 14:00:00,49.23,49.23,49.2,49.2,289396.0,44.6128,44.6128,44.5856,44.5856,289396.0
2022-10-07 14:30:00,49.21,49.22,49.19,49.19,177616.0,44.5947,44.6038,44.5766,44.5766,177616.0
2022-10-07 15:00:00,49.2,49.21,49.18,49.19,140818.0,44.5856,44.5947,44.5675,44.5766,140818.0
2022-10-07 15:30:00,49.19,49.2,49.18,49.19,213051.0,44.5766,44.5856,44.5675,44.5766,213051.0
2022-10-10 09:30:00,49.24,49.24,49.16,49.17,85158.0,44.6219,44.6219,44.5494,44.5584,85158.0
2022-10-10 10:00:00,49.18,49.18,49.13,49.13,123538.0,44.5675,44.5675,44.5222,44.5222,123538.0
2022-10-10 10:30:00,49.13,49.13,49.08,49.1,176359.0,44.5222,44.5222,44.4769,44.495,176359.0
2022-10-10 11:00:00,49.11,49.11,49.08,49.11,111925.0,44.5041,44.5041,44.4769,44.5041,111925.0
2022-10-10 11:30:00,49.11,49.11,49.09,49.1,70834.0,44.5041,44.5041,44.4859,44.495,70834.0
2022-10-10 12:00:00,49.1,49.11,49.07,49.08,264850.0,44.495,44.5041,44.4678,44.4769,264850.0
2022-10-10 12:30:00,49.08,49.1,49.06,49.06,305221.0,44.4769,44.495,44.4588,44.4588,305221.0
2022-10-10 13:00:00,49.07,49.09,49.05,49.08,63845.0,44.4678,44.4859,44.4497,44.4769,63845.0
2022-10-10 13:30:00,49.08,49.11,49.07,49.09,64522.0,44.4769,44.5041,44.4678,44.4859,64522.0
2022-10-10 14:00:00,49.09,49.1,49.09,49.1,151201.0,44.4859,44.495,44.4859,44.495,151201.0
2022-10-10 14:30:00,49.09,49.11,49.07,49.08,58726.0,44.4859,44.5041,44.4678,44.4769,58726.0
2022-10-10 15:00:00,49.08,49.13,49.07,49.12,198747.0,44.4769,44.5222,44.4678,44.5131,198747.0
2022-10-10 15:30:00,49.12,49.12,49.11,49.11,121959.0,44.5131,44.5131,44.5041,44.5041,121959.0
2022-10-11 09:30:00,49.15,49.18,49.11,49.12,111209.0,44.5403,44.5675,44.5041,44.5131,111209.0
2022-10-11 10:00:00,49.12,49.15,49.09,49.14,137723.0,44.5131,44.5403,44.4859,44.5313,137723.0
2022-10-11 10:30:00,49.14,49.18,49.13,49.14,90587.0,44.5313,44.5675,44.5222,44.5313,90587.0
2022-10-11 11:00:00,49.14,49.17,49.12,49.16,112333.0,44.5313,44.5584,44.5131,44.5494,112333.0
2022-10-11 11:30:00,49.16,49.16,49.12,49.13,1501825.0,44.5494,44.5494,44.5131,44.5222,1501825.0
2022-10-11 12:00:00,49.13,49.19,49.12,49.19,361663.0,44.5222,44.5766,44.5131,44.5766,361663.0
2022-10-11 12:30:00,49.19,49.2,49.16,49.17,59620.0,44.5766,44.5856,44.5494,44.5584,59620.0
2022-10-11 13:00:00,49.17,49.17,49.14,49.15,113494.0,44.5584,44.5584,44.5313,44.5403,113494.0
2022-10-11 13:30:00,49.15,49.16,49.14,49.15,104723.0,44.5403,44.5494,44.5313,44.5403,104723.0
2022-10-11 14:00:00,49.15,49.15,49.12,49.12,451811.0,44.5403,44.5403,44.5131,44.5131,451811.0
2022-10-11 14:30:00,49.13,49.13,49.02,49.04,544005.0,44.5222,44.5222,44.4225,44.4406,544005.0
2022-10-11 15:00:00,49.05,49.05,49.03,49.05,370992.0,44.4497,44.4497,44.4316,44.4497,370992.0
2022-10-11 15:30:00,49.05,49.07,49.04,49.05,458381.0,44.4497,44.4678,44.4406,44.4497,458381.0
2022-10-12 09:30:00,49.06,49.08,49.05,49.07,227008.0,44.4588,44.4769,44.4497,44.4678,227008.0
2022-10-12 10:00:00,49.07,49.08,49.04,49.07,228831.0,44.4678,44.4769,44.4406,44.4678,228831.0
2022-10-12 10:30:00,49.06,49.06,49.03,49.05,1099884.0,44.4588,44.4588,44.4316,44.4497,1099884.0
2022-10-12 11:00:00,49.05,49.07,49.03,49.05,294544.0,44.4497,44.4678,44.4316,44.4497,294544.0
2022-10-12 11:30:00,49.06,49.08,49.04,49.06,346694.0,44.4588,44.4769,44.4406,44.4588,346694.0
2022-10-12 12:00:00,49.05,49.08,49.05,49.07,1162953.0,44.4497,44.4769,44.4497,44.4678,1162953.0
2022-10-12 12:30:00,49.07,49.07,49.04,49.04,244616.0,44.4678,44.4678,44.4406,44.4406,244616.0
2022-10-12 13:00:00,49.04,49.05,49.01,49.02,180100.0,44.4406,44.4497,44.4135,44.4225,180100.0
2022-10-12 13:30:00,49.02,49.05,49.01,49.02,795229.0,44.4225,44.4497,44.4135,44.4225,795229.0
2022-10-12 14:00:00,49.04,49.1,49.02,49.07,291031.0,44.4406,44.495,44.4225,44.4678,291031.0
2022-10-12 14:30:00,49.08,49.08,49.05,49.06,229017.0,44.4769,44.4769,44.4497,44.4588,229017.0
2022-10-12 15:00:00,49.06,49.07,49.04,49.06,364949.0,44.4588,44.4678,44.4406,44.4588,364949.0
2022-10-12 15:30:00,49.05,49.06,49.05,49.05,501251.0,44.4497,44.4588,44.4497,44.4497,501251.0
2022-10-13 09:30:00,48.74,48.83,48.64,48.83,387016.0,44.1688,44.2503,44.0782,44.2503,387016.0
2022-10-13 10:00:00,48.83,48.91,48.82,48.83,386621.0,44.2503,44.3228,44.2413,44.2503,386621.0
2022-10-13 10:30:00,48.84,48.91,48.83,48.88,1080834.0,44.2594,44.3228,44.2503,44.2956,1080834.0
2022-10-13 11:00:00,48.87,48.98,48.87,48.97,222872.0,44.2866,44.3863,44.2866,44.3772,222872.0
2022-10-13 11:30:00,48.97,49.02,48.94,48.95,574386.0,44.3772,44.4225,44.35,44.3591,574386.0
2022-10-13 12:00:00,48.95,48.97,48.93,48.94,744256.0,44.3591,44.3772,44.341,44.35,744256.0
2022-10-13 12:30:00,48.94,48.94,48.92,48.93,173030.0,44.35,44.35,44.3319,44.341,173030.0
2022-10-13 13:00:00,48.93,49.01,48.9,48.98,1318049.0,44.341,44.4135,44.3138,44.3863,1318049.0
2022-10-13 13:30:00,48.98,49.03,48.98,49.02,707506.0,44.3863,44.4316,44.3863,44.4225,707506.0
2022-10-13 14:00:00,49.02,49.02,48.96,48.97,487965.0,44.4225,44.4225,44.3681,44.3772,487965.0
2022-10-13 14:30:00,48.97,48.98,48.97,48.98,413338.0,44.3772,44.3863,44.3772,44.3863,413338.0
2022-10-13 15:00:00,48.98,48.98,48.96,48.97,660887.0,44.3863,44.3863,44.3681,44.3772,660887.0
2022-10-13 15:30:00,48.97,48.99,48.95,48.95,780625.0,44.3772,44.3953,44.3591,44.3591,780625.0
2022-10-14 09:30:00,49.08,49.09,49.02,49.09,153359.0,44.4769,44.4859,44.4225,44.4859,153359.0
2022-10-14 10:00:00,49.08,49.09,48.96,48.97,504499.0,44.4769,44.4859,44.3681,44.3772,504499.0
2022-10-14 10:30:00,48.98,48.98,48.9,48.92,462831.0,44.3863,44.3863,44.3138,44.3319,462831.0
2022-10-14 11:00:00,48.93,48.95,48.87,48.88,123773.0,44.341,44.3591,44.2866,44.2956,123773.0
2022-10-14 11:30:00,48.88,48.88,48.85,48.87,105143.0,44.2956,44.2956,44.2685,44.2866,105143.0
2022-10-14 12:00:00,48.86,48.9,48.86,48.88,917465.0,44.2775,44.3138,44.2775,44.2956,917465.0
2022-10-14 12:30:00,48.88,48.89,48.86,48.87,419155.0,44.2956,44.3047,44.2775,44.2866,419155.0
2022-10-14 13:00:00,48.87,48.88,48.82,48.83,120762.0,44.2866,44.2956,44.2413,44.2503,120762.0
2022-10-14 13:30:00,48.82,48.84,48.82,48.82,409044.0,44.2413,44.2594,44.2413,44.2413,409044.0
2022-10-14 14:00:00,48.83,48.84,48.8,48.82,881523.0,44.2503,44.2594,44.2231,44.2413,881523.0
2022-10-14 14:30:00,48.82,48.84,48.81,48.83,222603.0,44.2413,44.2594,44.2322,44.2503,222603.0
2022-10-14 15:00:00,48.83,48.85,48.82,48.85,460321.0,44.2503,44.2685,44.2413,44.2685,460321.0
2022-10-14 15:30:00,48.84,48.85,48.81,48.81,545350.0,44.2594,44.2685,44.2322,44.2322,545350.0
2022-10-17 09:30:00,48.99,49.05,48.98,49.0,257255.0,44.3953,44.4497,44.3863,44.4044,257255.0
2022-10-17 10:00:00,49.0,49.01,48.97,48.97,321499.0,44.4044,44.4135,44.3772,44.3772,321499.0
2022-10-17 10:30:00,48.98,48.99,48.95,48.96,281888.0,44.3863,44.3953,44.3591,44.3681,281888.0
2022-10-17 11:00:00,48.97,48.97,48.93,48.94,214646.0,44.3772,44.3772,44.341,44.35,214646.0
2022-10-17 11:30:00,48.94,48.97,48.94,48.97,76038.0,44.35,44.3772,44.35,44.3772,76038.0
2022-10-17 12:00:00,48.97,48.98,48.96,48.97,131505.0,44.3772,44.3863,44.3681,44.3772,131505.0
2022-10-17 12:30:00,48.98,48.98,48.92,48.94,63022.0,44.3863,44.3863,44.3319,44.35,63022.0
2022-10-17 13:00:00,48.93,48.95,48.93,48.94,67704.0,44.341,44.3591,44.341,44.35,67704.0
2022-10-17 13:30:00,48.94,48.95,48.92,48.93,196957.0,44.35,44.3591,44.3319,44.341,196957.0
2022-10-17 14:00:00,48.93,48.94,48.92,48.93,64069.0,44.341,44.35,44.3319,44.341,64069.0
2022-10-17 14:30:00,48.93,48.95,48.91,48.93,173042.0,44.341,44.3591,44.3228,44.341,173042.0
2022-10-17 15:00:00,48.93,48.94,48.91,48.92,586903.0,44.341,44.35,44.3228,44.3319,586903.0
2022-10-17 15:30:00,48.91,48.94,48.91,48.92,263082.0,44.3228,44.35,44.3228,44.3319,263082.0
2022-10-18 09:30:00,49.04,49.07,49.02,49.03,188038.0,44.4406,44.4678,44.4225,44.4316,188038.0
2022-10-18 10:00:00,49.03,49.05,49.01,49.01,81434.0,44.4316,44.4497,44.4135,44.4135,81434.0
2022-10-18 10:30:00,49.02,49.02,48.98,49.01,96552.0,44.4225,44.4225,44.3863,44.4135,96552.0
2022-10-18 11:00:00,49.01,49.01,48.91,48.92,215167.0,44.4135,44.4135,44.3228,44.3319,215167.0
2022-10-18 11:30:00,48.93,48.94,48.9,48.94,170224.0,44.341,44.35,44.3138,44.35,170224.0
2022-10-18 12:00:00,48.94,48.97,48.93,48.95,230122.0,44.35,44.3772,44.341,44.3591,230122.0
2022-10-18 12:30:00,48.95,48.98,48.94,48.96,1014547.0,44.3591,44.3863,44.35,44.3681,1014547.0
2022-10-18 13:00:00,48.96,48.96,48.92,48.93,1128379.0,44.3681,44.3681,44.3319,44.341,1128379.0
2022-10-18 13:30:00,48.93,48.94,48.92,48.94,1322693.0,44.341,44.35,44.3319,44.35,1322693.0
2022-10-18 14:00:00,48.94,48.94,48.9,48.91,1562265.0,44.35,44.35,44.3138,44.3228,1562265.0
2022-10-18 14:30:00,48.91,48.92,48.9,48.91,2178210.0,44.3228,44.3319,44.3138,44.3228,2178210.0
2022-10-18 15:00:00,48.91,48.99,48.91,48.97,1021715.0,44.3228,44.3953,44.3228,44.3772,1021715.0
2022-10-18 15:30:00,48.97,48.99,48.96,48.97,370795.0,44.3772,44.3953,44.3681,44.3772,370795.0
2022-10-19 09:30:00,48.8,48.82,48.78,48.79,267270.0,44.2231,44.2413,44.205,44.2141,267270.0
2022-10-19 10:00:00,48.8,48.83,48.78,48.82,226054.0,44.2231,44.2503,44.205,44.2413,226054.0
2022-10-19 10:30:00,48.83,48.84,48.79,48.8,175204.0,44.2503,44.2594,44.2141,44.2231,175204.0
2022-10-19 11:00:00,48.8,48.82,48.79,48.81,166556.0,44.2231,44.2413,44.2141,44.2322,166556.0
2022-10-19 11:30:00,48.8,48.81,48.78,48.79,262382.0,44.2231,44.2322,44.205,44.2141,262382.0
2022-10-19 12:00:00,48.78,48.79,48.75,48.75,90091.0,44.205,44.2141,44.1778,44.1778,90091.0
2022-10-19 12:30:00,48.75,48.77,48.73,48.76,161506.0,44.1778,44.196,44.1597,44.1869,161506.0
2022-10-19 13:00:00,48.76,48.77,48.72,48.76,202262.0,44.1869,44.196,44.1507,44.1869,202262.0
2022-10-19 13:30:00,48.75,48.76,48.73,48.74,618447.0,44.1778,44.1869,44.1597,44.1688,618447.0
2022-10-19 14:00:00,48.75,48.76,48.74,48.76,386302.0,44.1778,44.1869,44.1688,44.1869,386302.0
2022-10-19 14:30:00,48.76,48.76,48.74,48.75,146753.0,44.1869,44.1869,44.1688,44.1778,146753.0
2022-10-19 15:00:00,48.74,48.76,48.73,48.73,335331.0,44.1688,44.1869,44.1597,44.1597,335331.0
2022-10-19 15:30:00,48.73,48.75,48.73,48.75,679252.0,44.1597,44.1778,44.1597,44.1778,679252.0
2022-10-20 09:30:00,48.75,48.77,48.71,48.76,660666.0,44.1778,44.196,44.1416,44.1869,660666.0
2022-10-20 10:00:00,48.76,48.82,48.75,48.82,1092455.0,44.1869,44.2413,44.1778,44.2413,1092455.0
2022-10-20 10:30:00,48.81,48.81,48.78,48.81,139392.0,44.2322,44.2322,44.205,44.2322,139392.0
2022-10-20 11:00:00,48.81,48.81,48.78,48.78,163526.0,44.2322,44.2322,44.205,44.205,163526.0
2022-10-20 11:30:00,48.79,48.8,48.77,48.78,352947.0,44.2141,44.2231,44.196,44.205,352947.0
2022-10-20 12:00:00,48.78,48.78,48.74,48.75,250397.0,44.205,44.205,44.1688,44.1778,250397.0
2022-10-20 12:30:00,48.74,48.74,48.71,48.73,64141.0,44.1688,44.1688,44.1416,44.1597,64141.0
2022-10-20 13:00:00,48.73,48.73,48.68,48.69,702832.0,44.1597,44.1597,44.1144,44.1235,702832.0
2022-10-20 13:30:00,48.69,48.69,48.67,48.68,426673.0,44.1235,44.1235,44.1053,44.1144,426673.0
2022-10-20 14:00:00,48.68,48.68,48.66,48.66,462016.0,44.1144,44.1144,44.0963,44.0963,462016.0
2022-10-20 14:30:00,48.66,48.69,48.66,48.67,621622.0,44.0963,44.1235,44.0963,44.1053,621622.0
2022-10-20 15:00:00,48.68,48.72,48.64,48.65,998246.0,44.1144,44.1507,44.0782,44.0872,998246.0
2022-10-20 15:30:00,48.65,48.65,48.62,48.64,1786664.0,44.0872,44.0872,44.06,44.0782,1786664.0
2022-10-21 09:30:00,48.68,48.78,48.66,48.78,255187.0,44.1144,44.205,44.0963,44.205,255187.0
2022-10-21 10:00:00,48.78,48.79,48.74,48.75,658808.0,44.205,44.2141,44.1688,44.1778,658808.0
2022-10-21 10:30:00,48.75,48.77,48.71,48.73,453244.0,44.1778,44.196,44.1416,44.1597,453244.0
2022-10-21 11:00:00,48.73,48.77,48.71,48.77,404827.0,44.1597,44.196,44.1416,44.196,404827.0
2022-10-21 11:30:00,48.77,48.82,48.75,48.82,317659.0,44.196,44.2413,44.1778,44.2413,317659.0
2022-10-21 12:00:00,48.82,48.85,48.79,48.8,265734.0,44.2413,44.2685,44.2141,44.2231,265734.0
2022-10-21 12:30:00,48.81,48.82,48.8,48.82,253985.0,44.2322,44.2413,44.2231,44.2413,253985.0
2022-10-21 13:00:00,48.82,48.82,48.8,48.8,775657.0,44.2413,44.2413,44.2231,44.2231,775657.0
2022-10-21 13:30:00,48.8,48.83,48.78,48.82,715338.0,44.2231,44.2503,44.205,44.2413,715338.0
2022-10-21 14:00:00,48.81,48.84,48.81,48.84,825014.0,44.2322,44.2594,44.2322,44.2594,825014.0
2022-10-21 14:30:00,48.84,48.88,48.83,48.86,2196913.0,44.2594,44.2956,44.2503,44.2775,2196913.0
2022-10-21 15:00:00,48.86,48.86,48.84,48.85,624984.0,44.2775,44.2775,44.2594,44.2685,624984.0
2022-10-21 15:30:00,48.84,48.88,48.83,48.85,405979.0,44.2594,44.2956,44.2503,44.2685,405979.0
2022-10-24 09:30:00,48.85,48.91,48.81,48.88,174311.0,44.2685,44.3228,44.2322,44.2956,174311.0
2022-10-24 10:00:00,48.89,48.89,48.78,48.81,68351.0,44.3047,44.3047,44.205,44.2322,68351.0
2022-10-24 10:30:00,48.81,48.85,48.8,48.85,94722.0,44.2322,44.2685,44.2231,44.2685,94722.0
2022-10-24 11:00:00,48.84,48.88,48.83,48.86,67825.0,44.2594,44.2956,44.2503,44.2775,67825.0
2022-10-24 11:30:00,48.87,48.9,48.85,48.9,143367.0,44.2866,44.3138,44.2685,44.3138,143367.0
2022-10-24 12:00:00,48.9,48.94,48.88,48.93,108749.0,44.3138,44.35,44.2956,44.341,108749.0
2022-10-24 12:30:00,48.93,48.93,48.88,48.89,74970.0,44.341,44.341,44.2956,44.3047,74970.0
2022-10-24 13:00:00,48.88,48.89,48.87,48.87,127289.0,44.2956,44.3047,44.2866,44.2866,127289.0
2022-10-24 13:30:00,48.88,48.89,48.87,48.87,139184.0,44.2956,44.3047,44.2866,44.2866,139184.0
2022-10-24 14:00:00,48.87,48.88,48.85,48.85,169967.0,44.2866,44.2956,44.2685,44.2685,169967.0
2022-10-24 14:30:00,48.86,48.86,48.83,48.86,129350.0,44.2775,44.2775,44.2503,44.2775,129350.0
2022-10-24 15:00:00,48.86,48.88,48.85,48.88,593187.0,44.2775,44.2956,44.2685,44.2956,593187.0
2022-10-24 15:30:00,48.88,48.88,48.84,48.84,240256.0,44.2956,44.2956,44.2594,44.2594,240256.0
2022-10-25 09:30:00,48.96,49.06,48.96,49.03,118082.0,44.3681,44.4588,44.3681,44.4316,118082.0
2022-10-25 10:00:00,49.03,49.06,49.02,49.05,76637.0,44.4316,44.4588,44.4225,44.4497,76637.0
2022-10-25 10:30:00,49.05,49.05,49.01,49.02,89885.0,44.4497,44.4497,44.4135,44.4225,89885.0
2022-10-25 11:00:00,49.02,49.06,49.02,49.05,549312.0,44.4225,44.4588,44.4225,44.4497,549312.0
2022-10-25 11:30:00,49.05,49.08,49.05,49.07,834365.0,44.4497,44.4769,44.4497,44.4678,834365.0
2022-10-25 12:00:00,49.07,49.07,49.02,49.03,197307.0,44.4678,44.4678,44.4225,44.4316,197307.0
2022-10-25 12:30:00,49.03,49.03,49.0,49.02,102320.0,44.4316,44.4316,44.4044,44.4225,102320.0
2022-10-25 13:00:00,49.02,49.03,48.98,49.01,216591.0,44.4225,44.4316,44.3863,44.4135,216591.0
2022-10-25 13:30:00,49.01,49.01,49.0,49.0,303472.0,44.4135,44.4135,44.4044,44.4044,303472.0
2022-10-25 14:00:00,49.01,49.04,49.0,49.03,261836.0,44.4135,44.4406,44.4044,44.4316,261836.0
2022-10-25 14:30:00,49.04,49.04,48.97,48.98,253780.0,44.4406,44.4406,44.3772,44.3863,253780.0
2022-10-25 15:00:00,48.97,48.98,48.96,48.98,288978.0,44.3772,44.3863,44.3681,44.3863,288978.0
2022-10-25 15:30:00,48.98,49.0,48.97,48.99,361068.0,44.3863,44.4044,44.3772,44.3953,361068.0
2022-10-26 09:30:00,49.01,49.05,49.0,49.02,205960.0,44.4135,44.4497,44.4044,44.4225,205960.0
2022-10-26 10:00:00,49.02,49.11,49.02,49.05,256850.0,44.4225,44.5041,44.4225,44.4497,256850.0
2022-10-26 10:30:00,49.05,49.08,49.02,49.06,1110592.0,44.4497,44.4769,44.4225,44.4588,1110592.0
2022-10-26 11:00:00,49.07,49.11,49.05,49.11,197997.0,44.4678,44.5041,44.4497,44.5041,197997.0
2022-10-26 11:30:00,49.11,49.12,49.07,49.09,89717.0,44.5041,44.5131,44.4678,44.4859,89717.0
2022-10-26 12:00:00,49.09,49.1,49.07,49.09,153888.0,44.4859,44.495,44.4678,44.4859,153888.0
2022-10-26 12:30:00,49.09,49.1,49.03,49.04,245204.0,44.4859,44.495,44.4316,44.4406,245204.0
2022-10-26 13:00:00,49.04,49.08,49.03,49.05,939613.0,44.4406,44.4769,44.4316,44.4497,939613.0
2022-10-26 13:30:00,49.05,49.07,49.04,49.05,222341.0,44.4497,44.4678,44.4406,44.4497,222341.0
2022-10-26 14:00:00,49.06,49.06,49.03,49.05,752389.0,44.4588,44.4588,44.4316,44.4497,752389.0
2022-10-26 14:30:00,49.05,49.06,49.03,49.06,383184.0,44.4497,44.4588,44.4316,44.4588,383184.0
2022-10-26 15:00:00,49.06,49.06,49.02,49.03,221069.0,44.4588,44.4588,44.4225,44.4316,221069.0
2022-10-26 15:30:00,49.02,49.07,49.02,49.04,325040.0,44.4225,44.4678,44.4225,44.4406,325040.0
2022-10-27 09:30:00,49.12,49.14,49.08,49.1,256290.0,44.5131,44.5313,44.4769,44.495,256290.0
2022-10-27 10:00:00,49.11,49.18,49.1,49.18,430225.0,44.5041,44.5675,44.495,44.5675,430225.0
2022-10-27 10:30:00,49.18,49.19,49.15,49.16,671817.0,44.5675,44.5766,44.5403,44.5494,671817.0
2022-10-27 11:00:00,49.16,49.2,49.16,49.19,593214.0,44.5494,44.5856,44.5494,44.5766,593214.0
2022-10-27 11:30:00,49.2,49.21,49.15,49.18,211423.0,44.5856,44.5947,44.5403,44.5675,211423.0
2022-10-27 12:00:00,49.19,49.19,49.16,49.16,457369.0,44.5766,44.5766,44.5494,44.5494,457369.0
2022-10-27 12:30:00,49.17,49.18,49.15,49.18,107842.0,44.5584,44.5675,44.5403,44.5675,107842.0
2022-10-27 13:00:00,49.18,49.2,49.17,49.18,510878.0,44.5675,44.5856,44.5584,44.5675,510878.0
2022-10-27 13:30:00,49.17,49.18,49.16,49.18,1055639.0,44.5584,44.5675,44.5494,44.5675,1055639.0
2022-10-27 14:00:00,49.18,49.18,49.17,49.18,71145.0,44.5675,44.5675,44.5584,44.5675,71145.0
2022-10-27 14:30:00,49.17,49.19,49.17,49.19,269088.0,44.5584,44.5766,44.5584,44.5766,269088.0
2022-10-27 15:00:00,49.18,49.19,49.15,49.16,499073.0,44.5675,44.5766,44.5403,44.5494,499073.0
2022-10-27 15:30:00,49.16,49.18,49.15,49.18,349861.0,44.5494,44.5675,44.5403,44.5675,349861.0
2022-10-28 09:30:00,49.09,49.17,49.05,49.14,342659.0,44.4859,44.5584,44.4497,44.5313,342659.0
2022-10-28 10:00:00,49.15,49.19,49.11,49.15,175039.0,44.5403,44.5766,44.5041,44.5403,175039.0
2022-10-28 10:30:00,49.15,49.16,49.12,49.14,492197.0,44.5403,44.5494,44.5131,44.5313,492197.0
2022-10-28 11:00:00,49.15,49.17,49.14,49.15,997452.0,44.5403,44.5584,44.5313,44.5403,997452.0
2022-10-28 11:30:00,49.14,49.15,49.11,49.11,908372.0,44.5313,44.5403,44.5041,44.5041,908372.0
2022-10-28 12:00:00,49.12,49.14,49.11,49.12,226852.0,44.5131,44.5313,44.5041,44.5131,226852.0
2022-10-28 12:30:00,49.12,49.12,49.11,49.12,217466.0,44.5131,44.5131,44.5041,44.5131,217466.0
2022-10-28 13:00:00,49.12,49.13,49.11,49.13,434278.0,44.5131,44.5222,44.5041,44.5222,434278.0
2022-10-28 13:30:00,49.12,49.14,49.12,49.14,308957.0,44.5131,44.5313,44.5131,44.5313,308957.0
2022-10-28 14:00:00,49.13,49.15,49.13,49.15,95245.0,44.5222,44.5403,44.5222,44.5403,95245.0
2022-10-28 14:30:00,49.15,49.15,49.11,49.14,113994.0,44.5403,44.5403,44.5041,44.5313,113994.0
2022-10-28 15:00:00,49.14,49.14,49.1,49.11,914769.0,44.5313,44.5313,44.495,44.5041,914769.0
2022-10-28 15:30:00,49.11,49.13,49.07,49.13,2116993.0,44.5041,44.5222,44.4678,44.5222,2116993.0
2022-10-31 09:30:00,49.05,49.07,49.01,49.03,150927.0,44.4497,44.4678,44.4135,44.4316,150927.0
2022-10-31 10:00:00,49.04,49.06,49.03,49.05,273800.0,44.4406,44.4588,44.4316,44.4497,273800.0
2022-10-31 10:30:00,49.05,49.07,49.04,49.05,256882.0,44.4497,44.4678,44.4406,44.4497,256882.0
2022-10-31 11:00:00,49.05,49.07,49.04,49.05,125957.0,44.4497,44.4678,44.4406,44.4497,125957.0
2022-10-31 11:30:00,49.05,49.06,49.05,49.05,153060.0,44.4497,44.4588,44.4497,44.4497,153060.0
2022-10-31 12:00:00,49.05,49.08,49.05,49.06,237963.0,44.4497,44.4769,44.4497,44.4588,237963.0
2022-10-31 12:30:00,49.07,49.07,49.06,49.07,142576.0,44.4678,44.4678,44.4588,44.4678,142576.0
2022-10-31 13:00:00,49.07,49.07,49.06,49.06,75036.0,44.4678,44.4678,44.4588,44.4588,75036.0
2022-10-31 13:30:00,49.07,49.07,49.05,49.06,198527.0,44.4678,44.4678,44.4497,44.4588,198527.0
2022-10-31 14:00:00,49.06,49.07,49.05,49.05,136682.0,44.4588,44.4678,44.4497,44.4497,136682.0
2022-10-31 14:30:00,49.05,49.06,49.01,49.02,199317.0,44.4497,44.4588,44.4135,44.4225,199317.0
2022-10-31 15:00:00,49.03,49.03,48.99,49.03,340952.0,44.4316,44.4316,44.3953,44.4316,340952.0
2022-10-31 15:30:00,49.03,49.03,49.0,49.03,441666.0,44.4316,44.4316,44.4044,44.4316,441666.0
2022-11-01 09:30:00,49.1,49.1,49.04,49.07,108757.0,44.5841,44.5841,44.5296,44.5569,108757.0
2022-11-01 10:00:00,49.04,49.04,48.93,48.96,264437.0,44.5296,44.5296,44.4297,44.457,264437.0
2022-11-01 10:30:00,48.96,49.0,48.91,48.93,161410.0,44.457,44.4933,44.4116,44.4297,161410.0
2022-11-01 11:00:00,48.93,48.96,48.92,48.94,157903.0,44.4297,44.457,44.4207,44.4388,157903.0
2022-11-01 11:30:00,48.94,48.95,48.91,48.94,206714.0,44.4388,44.4479,44.4116,44.4388,206714.0
2022-11-01 12:00:00,48.94,48.97,48.92,48.93,1057348.0,44.4388,44.4661,44.4207,44.4297,1057348.0
2022-11-01 12:30:00,48.93,48.96,48.92,48.96,512472.0,44.4297,44.457,44.4207,44.457,512472.0
2022-11-01 13:00:00,48.96,48.96,48.93,48.94,628926.0,44.457,44.457,44.4297,44.4388,628926.0
2022-11-01 13:30:00,48.94,48.95,48.92,48.94,294524.0,44.4388,44.4479,44.4207,44.4388,294524.0
2022-11-01 14:00:00,48.93,48.94,48.92,48.94,205988.0,44.4297,44.4388,44.4207,44.4388,205988.0
2022-11-01 14:30:00,48.94,48.97,48.93,48.97,134541.0,44.4388,44.4661,44.4297,44.4661,134541.0
2022-11-01 15:00:00,48.98,48.98,48.95,48.97,192214.0,44.4751,44.4751,44.4479,44.4661,192214.0
2022-11-01 15:30:00,48.97,48.97,48.94,48.95,403313.0,44.4661,44.4661,44.4388,44.4479,403313.0
2022-11-02 09:30:00,48.96,48.98,48.93,48.94,191892.0,44.457,44.4751,44.4297,44.4388,191892.0
2022-11-02 10:00:00,48.94,48.96,48.93,48.96,87600.0,44.4388,44.457,44.4297,44.457,87600.0
2022-11-02 10:30:00,48.95,48.98,48.95,48.97,142537.0,44.4479,44.4751,44.4479,44.4661,142537.0
2022-11-02 11:00:00,48.97,48.98,48.95,48.96,265985.0,44.4661,44.4751,44.4479,44.457,265985.0
2022-11-02 11:30:00,48.96,48.97,48.95,48.96,441966.0,44.457,44.4661,44.4479,44.457,441966.0
2022-11-02 12:00:00,48.96,48.97,48.95,48.96,363202.0,44.457,44.4661,44.4479,44.457,363202.0
2022-11-02 12:30:00,48.96,48.96,48.95,48.95,258048.0,44.457,44.457,44.4479,44.4479,258048.0
2022-11-02 13:00:00,48.95,48.96,48.95,48.96,141118.0,44.4479,44.457,44.4479,44.457,141118.0
2022-11-02 13:30:00,48.96,49.05,48.95,49.05,207283.0,44.457,44.5387,44.4479,44.5387,207283.0
2022-11-02 14:00:00,49.02,49.14,48.96,49.09,639862.0,44.5115,44.6204,44.457,44.575,639862.0
2022-11-02 14:30:00,49.09,49.16,48.93,48.96,1234303.0,44.575,44.6386,44.4297,44.457,1234303.0
2022-11-02 15:00:00,48.95,49.0,48.81,48.85,507505.0,44.4479,44.4933,44.3208,44.3571,507505.0
2022-11-02 15:30:00,48.84,48.9,48.84,48.86,1121983.0,44.348,44.4025,44.348,44.3662,1121983.0
2022-11-03 09:30:00,48.73,48.74,48.67,48.72,829066.0,44.2481,44.2572,44.1937,44.2391,829066.0
2022-11-03 10:00:00,48.72,48.78,48.72,48.76,516042.0,44.2391,44.2935,44.2391,44.2754,516042.0
2022-11-03 10:30:00,48.76,48.82,48.74,48.82,599915.0,44.2754,44.3299,44.2572,44.3299,599915.0
2022-11-03 11:00:00,48.81,48.86,48.8,48.82,4714108.0,44.3208,44.3662,44.3117,44.3299,4714108.0
2022-11-03 11:30:00,48.81,48.82,48.78,48.79,5059562.0,44.3208,44.3299,44.2935,44.3026,5059562.0
2022-11-03 12:00:00,48.79,48.85,48.78,48.81,6827470.0,44.3026,44.3571,44.2935,44.3208,6827470.0
2022-11-03 12:30:00,48.81,48.83,48.78,48.83,1944979.0,44.3208,44.3389,44.2935,44.3389,1944979.0
2022-11-03 13:00:00,48.83,48.88,48.82,48.83,5923340.0,44.3389,44.3843,44.3299,44.3389,5923340.0
2022-11-03 13:30:00,48.84,48.88,48.83,48.87,2550047.0,44.348,44.3843,44.3389,44.3753,2550047.0
2022-11-03 14:00:00,48.88,48.89,48.87,48.88,6164826.0,44.3843,44.3934,44.3753,44.3843,6164826.0
2022-11-03 14:30:00,48.87,48.88,48.87,48.88,1300961.0,44.3753,44.3843,44.3753,44.3843,1300961.0
2022-11-03 15:00:00,48.87,48.88,48.86,48.87,825113.0,44.3753,44.3843,44.3662,44.3753,825113.0
2022-11-03 15:30:00,48.87,48.87,48.81,48.82,1219069.0,44.3753,44.3753,44.3208,44.3299,1219069.0
2022-11-04 09:30:00,48.88,48.9,48.81,48.86,794220.0,44.3843,44.4025,44.3208,44.3662,794220.0
2022-11-04 10:00:00,48.87,48.96,48.86,48.96,490497.0,44.3753,44.457,44.3662,44.457,490497.0
2022-11-04 10:30:00,48.96,48.98,48.91,48.93,422259.0,44.457,44.4751,44.4116,44.4297,422259.0
2022-11-04 11:00:00,48.93,48.95,48.89,48.9,566930.0,44.4297,44.4479,44.3934,44.4025,566930.0
2022-11-04 11:30:00,48.9,48.91,48.88,48.89,313520.0,44.4025,44.4116,44.3843,44.3934,313520.0
2022-11-04 12:00:00,48.89,48.93,48.87,48.92,348297.0,44.3934,44.4297,44.3753,44.4207,348297.0
2022-11-04 12:30:00,48.92,48.92,48.89,48.9,208894.0,44.4207,44.4207,44.3934,44.4025,208894.0
2022-11-04 13:00:00,48.9,48.91,48.89,48.91,88241.0,44.4025,44.4116,44.3934,44.4116,88241.0
2022-11-04 13:30:00,48.91,48.93,48.9,48.91,149769.0,44.4116,44.4297,44.4025,44.4116,149769.0
2022-11-04 14:00:00,48.91,48.94,48.89,48.93,144187.0,44.4116,44.4388,44.3934,44.4297,144187.0
2022-11-04 14:30:00,48.92,48.96,48.92,48.96,146999.0,44.4207,44.457,44.4207,44.457,146999.0
2022-11-04 15:00:00,48.96,48.97,48.95,48.95,151875.0,44.457,44.4661,44.4479,44.4479,151875.0
2022-11-04 15:30:00,48.96,48.99,48.95,48.97,309945.0,44.457,44.4842,44.4479,44.4661,309945.0
2022-11-07 09:30:00,48.92,48.95,48.89,48.9,171796.0,44.4207,44.4479,44.3934,44.4025,171796.0
2022-11-07 10:00:00,48.9,48.93,48.9,48.92,55159.0,44.4025,44.4297,44.4025,44.4207,55159.0
2022-11-07 10:30:00,48.92,48.94,48.91,48.94,94033.0,44.4207,44.4388,44.4116,44.4388,94033.0
2022-11-07 11:00:00,48.93,48.94,48.91,48.92,409239.0,44.4297,44.4388,44.4116,44.4207,409239.0
2022-11-07 11:30:00,48.93,48.93,48.89,48.9,411465.0,44.4297,44.4297,44.3934,44.4025,411465.0
2022-11-07 12:00:00,48.91,48.92,48.9,48.91,86193.0,44.4116,44.4207,44.4025,44.4116,86193.0
2022-11-07 12:30:00,48.91,48.95,48.91,48.94,107243.0,44.4116,44.4479,44.4116,44.4388,107243.0
2022-11-07 13:00:00,48.94,48.95,48.93,48.94,698062.0,44.4388,44.4479,44.4297,44.4388,698062.0
2022-11-07 13:30:00,48.94,48.94,48.93,48.94,316884.0,44.4388,44.4388,44.4297,44.4388,316884.0
2022-11-07 14:00:00,48.94,48.95,48.93,48.94,581687.0,44.4388,44.4479,44.4297,44.4388,581687.0
2022-11-07 14:30:00,48.94,48.94,48.9,48.91,165314.0,44.4388,44.4388,44.4025,44.4116,165314.0
2022-11-07 15:00:00,48.91,48.93,48.9,48.91,263001.0,44.4116,44.4297,44.4025,44.4116,263001.0
2022-11-07 15:30:00,48.92,48.93,48.91,48.92,499859.0,44.4207,44.4297,44.4116,44.4207,499859.0
2022-11-08 09:30:00,48.95,48.96,48.93,48.96,268161.0,44.4479,44.457,44.4297,44.457,268161.0
2022-11-08 10:00:00,48.96,49.0,48.95,48.98,49830.0,44.457,44.4933,44.4479,44.4751,49830.0
2022-11-08 10:30:00,48.97,49.02,48.97,49.0,100700.0,44.4661,44.5115,44.4661,44.4933,100700.0
2022-11-08 11:00:00,48.99,49.0,48.98,49.0,290213.0,44.4842,44.4933,44.4751,44.4933,290213.0
2022-11-08 11:30:00,48.99,49.02,48.99,49.0,92017.0,44.4842,44.5115,44.4842,44.4933,92017.0
2022-11-08 12:00:00,49.01,49.01,48.98,49.0,96674.0,44.5024,44.5024,44.4751,44.4933,96674.0
2022-11-08 12:30:00,49.0,49.0,48.98,49.0,99392.0,44.4933,44.4933,44.4751,44.4933,99392.0
2022-11-08 13:00:00,48.99,49.02,48.98,48.98,116556.0,44.4842,44.5115,44.4751,44.4751,116556.0
2022-11-08 13:30:00,48.98,49.01,48.97,48.99,145999.0,44.4751,44.5024,44.4661,44.4842,145999.0
2022-11-08 14:00:00,48.98,49.0,48.98,48.98,169720.0,44.4751,44.4933,44.4751,44.4751,169720.0
2022-11-08 14:30:00,48.99,49.01,48.97,49.0,113770.0,44.4842,44.5024,44.4661,44.4933,113770.0
2022-11-08 15:00:00,49.01,49.03,49.0,49.03,528432.0,44.5024,44.5205,44.4933,44.5205,528432.0
2022-11-08 15:30:00,49.03,49.03,49.0,49.01,578409.0,44.5205,44.5205,44.4933,44.5024,578409.0
2022-11-09 09:30:00,48.99,49.0,48.96,48.98,147975.0,44.4842,44.4933,44.457,44.4751,147975.0
2022-11-09 10:00:00,48.98,49.05,48.97,49.03,897850.0,44.4751,44.5387,44.4661,44.5205,897850.0
2022-11-09 10:30:00,49.04,49.05,49.01,49.05,192910.0,44.5296,44.5387,44.5024,44.5387,192910.0
2022-11-09 11:00:00,49.05,49.07,49.03,49.05,515486.0,44.5387,44.5569,44.5205,44.5387,515486.0
2022-11-09 11:30:00,49.05,49.06,49.03,49.04,94919.0,44.5387,44.5478,44.5205,44.5296,94919.0
2022-11-09 12:00:00,49.04,49.05,49.03,49.05,97210.0,44.5296,44.5387,44.5205,44.5387,97210.0
2022-11-09 12:30:00,49.05,49.06,49.04,49.05,144493.0,44.5387,44.5478,44.5296,44.5387,144493.0
2022-11-09 13:00:00,49.05,49.06,49.02,49.04,233509.0,44.5387,44.5478,44.5115,44.5296,233509.0
2022-11-09 13:30:00,49.03,49.04,49.02,49.04,170309.0,44.5205,44.5296,44.5115,44.5296,170309.0
2022-11-09 14:00:00,49.04,49.04,49.03,49.04,154895.0,44.5296,44.5296,44.5205,44.5296,154895.0
2022-11-09 14:30:00,49.04,49.06,49.01,49.05,142637.0,44.5296,44.5478,44.5024,44.5387,142637.0
2022-11-09 15:00:00,49.05,49.06,49.04,49.06,158024.0,44.5387,44.5478,44.5296,44.5478,158024.0
2022-11-09 15:30:00,49.06,49.07,49.04,49.04,380087.0,44.5478,44.5569,44.5296,44.5296,380087.0
2022-11-10 09:30:00,49.41,49.57,49.41,49.57,265340.0,44.8656,45.0109,44.8656,45.0109,265340.0
2022-11-10 10:00:00,49.58,49.66,49.57,49.64,288643.0,45.02,45.0926,45.0109,45.0744,288643.0
2022-11-10 10:30:00,49.65,49.66,49.59,49.64,148667.0,45.0835,45.0926,45.029,45.0744,148667.0
2022-11-10 11:00:00,49.63,49.64,49.61,49.62,80991.0,45.0654,45.0744,45.0472,45.0563,80991.0
2022-11-10 11:30:00,49.62,49.64,49.6,49.62,114618.0,45.0563,45.0744,45.0381,45.0563,114618.0
2022-11-10 12:00:00,49.61,49.63,49.6,49.6,45710.0,45.0472,45.0654,45.0381,45.0381,45710.0
2022-11-10 12:30:00,49.61,49.61,49.57,49.59,63806.0,45.0472,45.0472,45.0109,45.029,63806.0
2022-11-10 13:00:00,49.59,49.63,49.59,49.6,163880.0,45.029,45.0654,45.029,45.0381,163880.0
2022-11-10 13:30:00,49.6,49.62,49.58,49.62,93528.0,45.0381,45.0563,45.02,45.0563,93528.0
2022-11-10 14:00:00,49.62,49.63,49.58,49.61,244682.0,45.0563,45.0654,45.02,45.0472,244682.0
2022-11-10 14:30:00,49.6,49.61,49.59,49.61,190812.0,45.0381,45.0472,45.029,45.0472,190812.0
2022-11-10 15:00:00,49.61,49.63,49.6,49.63,201901.0,45.0472,45.0654,45.0381,45.0654,201901.0
2022-11-10 15:30:00,49.63,49.63,49.59,49.61,188709.0,45.0654,45.0654,45.029,45.0472,188709.0
2022-11-11 09:30:00,49.61,49.61,49.56,49.59,67514.0,45.0472,45.0472,45.0018,45.029,67514.0
2022-11-11 10:00:00,49.6,49.65,49.58,49.64,96388.0,45.0381,45.0835,45.02,45.0744,96388.0
2022-11-11 10:30:00,49.63,49.65,49.62,49.63,59634.0,45.0654,45.0835,45.0563,45.0654,59634.0
2022-11-11 11:00:00,49.64,49.65,49.61,49.62,66825.0,45.0744,45.0835,45.0472,45.0563,66825.0
2022-11-11 11:30:00,49.61,49.63,49.61,49.62,69377.0,45.0472,45.0654,45.0472,45.0563,69377.0
2022-11-11 12:00:00,49.62,49.64,49.62,49.64,45757.0,45.0563,45.0744,45.0563,45.0744,45757.0
2022-11-11 12:30:00,49.64,49.66,49.63,49.65,53387.0,45.0744,45.0926,45.0654,45.0835,53387.0
2022-11-11 13:00:00,49.66,49.66,49.65,49.66,27365.0,45.0926,45.0926,45.0835,45.0926,27365.0
2022-11-11 13:30:00,49.66,49.66,49.64,49.66,67260.0,45.0926,45.0926,45.0744,45.0926,67260.0
2022-11-11 14:00:00,49.66,49.66,49.65,49.66,65496.0,45.0926,45.0926,45.0835,45.0926,65496.0
2022-11-11 14:30:00,49.66,49.66,49.64,49.65,81528.0,45.0926,45.0926,45.0744,45.0835,81528.0
2022-11-11 15:00:00,49.65,49.66,49.64,49.66,226841.0,45.0835,45.0926,45.0744,45.0926,226841.0
2022-11-11 15:30:00,49.66,49.66,49.63,49.65,223723.0,45.0926,45.0926,45.0654,45.0835,223723.0
2022-11-14 09:30:00,49.54,49.6,49.54,49.57,70878.0,44.9836,45.0381,44.9836,45.0109,70878.0
2022-11-14 10:00:00,49.57,49.58,49.56,49.57,72762.0,45.0109,45.02,45.0018,45.0109,72762.0
2022-11-14 10:30:00,49.58,49.59,49.57,49.59,202402.0,45.02,45.029,45.0109,45.029,202402.0
2022-11-14 11:00:00,49.59,49.59,49.55,49.55,86308.0,45.029,45.029,44.9927,44.9927,86308.0
2022-11-14 11:30:00,49.55,49.59,49.55,49.57,165728.0,44.9927,45.029,44.9927,45.0109,165728.0
2022-11-14 12:00:00,49.58,49.58,49.56,49.56,144459.0,45.02,45.02,45.0018,45.0018,144459.0
2022-11-14 12:30:00,49.57,49.58,49.56,49.58,140047.0,45.0109,45.02,45.0018,45.02,140047.0
2022-11-14 13:00:00,49.58,49.59,49.56,49.59,92957.0,45.02,45.029,45.0018,45.029,92957.0
2022-11-14 13:30:00,49.59,49.6,49.58,49.59,413712.0,45.029,45.0381,45.02,45.029,413712.0
2022-11-14 14:00:00,49.6,49.61,49.59,49.59,626693.0,45.0381,45.0472,45.029,45.029,626693.0
2022-11-14 14:30:00,49.59,49.6,49.59,49.59,166811.0,45.029,45.0381,45.029,45.029,166811.0
2022-11-14 15:00:00,49.6,49.61,49.58,49.59,876509.0,45.0381,45.0472,45.02,45.029,876509.0
2022-11-14 15:30:00,49.59,49.6,49.55,49.57,872587.0,45.029,45.0381,44.9927,45.0109,872587.0
2022-11-15 09:30:00,49.72,49.72,49.67,49.7,445991.0,45.1471,45.1471,45.1017,45.1289,445991.0
2022-11-15 10:00:00,49.71,49.71,49.68,49.71,86603.0,45.138,45.138,45.1108,45.138,86603.0
2022-11-15 10:30:00,49.7,49.71,49.67,49.69,450235.0,45.1289,45.138,45.1017,45.1198,450235.0
2022-11-15 11:00:00,49.69,49.69,49.67,49.68,538873.0,45.1198,45.1198,45.1017,45.1108,538873.0
2022-11-15 11:30:00,49.68,49.68,49.65,49.67,447383.0,45.1108,45.1108,45.0835,45.1017,447383.0
2022-11-15 12:00:00,49.67,49.67,49.64,49.66,119266.0,45.1017,45.1017,45.0744,45.0926,119266.0
2022-11-15 12:30:00,49.66,49.66,49.64,49.65,83397.0,45.0926,45.0926,45.0744,45.0835,83397.0
2022-11-15 13:00:00,49.65,49.65,49.61,49.64,569441.0,45.0835,45.0835,45.0472,45.0744,569441.0
2022-11-15 13:30:00,49.63,49.69,49.61,49.67,501465.0,45.0654,45.1198,45.0472,45.1017,501465.0
2022-11-15 14:00:00,49.66,49.7,49.66,49.69,303173.0,45.0926,45.1289,45.0926,45.1198,303173.0
2022-11-15 14:30:00,49.68,49.71,49.68,49.7,148144.0,45.1108,45.138,45.1108,45.1289,148144.0
2022-11-15 15:00:00,49.7,49.72,49.69,49.7,434198.0,45.1289,45.1471,45.1198,45.1289,434198.0
2022-11-15 15:30:00,49.7,49.75,49.69,49.73,480347.0,45.1289,45.1743,45.1198,45.1562,480347.0
2022-11-16 09:30:00,49.76,49.8,49.74,49.76,448987.0,45.1834,45.2197,45.1652,45.1834,448987.0
2022-11-16 10:00:00,49.76,49.77,49.75,49.77,489990.0,45.1834,45.1925,45.1743,45.1925,489990.0
2022-11-16 10:30:00,49.76,49.77,49.75,49.76,273006.0,45.1834,45.1925,45.1743,45.1834,273006.0
2022-11-16 11:00:00,49.77,49.79,49.76,49.78,223178.0,45.1925,45.2106,45.1834,45.2016,223178.0
2022-11-16 11:30:00,49.77,49.78,49.75,49.75,213249.0,45.1925,45.2016,45.1743,45.1743,213249.0
2022-11-16 12:00:00,49.75,49.77,49.75,49.77,486559.0,45.1743,45.1925,45.1743,45.1925,486559.0
2022-11-16 12:30:00,49.77,49.79,49.75,49.78,611928.0,45.1925,45.2106,45.1743,45.2016,611928.0
2022-11-16 13:00:00,49.78,49.8,49.76,49.78,254443.0,45.2016,45.2197,45.1834,45.2016,254443.0
2022-11-16 13:30:00,49.78,49.78,49.76,49.77,237098.0,45.2016,45.2016,45.1834,45.1925,237098.0
2022-11-16 14:00:00,49.77,49.77,49.76,49.77,312709.0,45.1925,45.1925,45.1834,45.1925,312709.0
2022-11-16 14:30:00,49.76,49.78,49.74,49.78,369746.0,45.1834,45.2016,45.1652,45.2016,369746.0
2022-11-16 15:00:00,49.78,49.81,49.76,49.8,214807.0,45.2016,45.2288,45.1834,45.2197,214807.0
2022-11-16 15:30:00,49.8,49.82,49.77,49.78,138911.0,45.2197,45.2379,45.1925,45.2016,138911.0
2022-11-17 09:30:00,49.65,49.68,49.62,49.62,167543.0,45.0835,45.1108,45.0563,45.0563,167543.0
2022-11-17 10:00:00,49.62,49.65,49.61,49.65,100441.0,45.0563,45.0835,45.0472,45.0835,100441.0
2022-11-17 10:30:00,49.65,49.65,49.61,49.63,110292.0,45.0835,45.0835,45.0472,45.0654,110292.0
2022-11-17 11:00:00,49.63,49.64,49.61,49.64,121536.0,45.0654,45.0744,45.0472,45.0744,121536.0
2022-11-17 11:30:00,49.63,49.66,49.62,49.66,126922.0,45.0654,45.0926,45.0563,45.0926,126922.0
2022-11-17 12:00:00,49.66,49.68,49.65,49.65,776908.0,45.0926,45.1108,45.0835,45.0835,776908.0
2022-11-17 12:30:00,49.66,49.68,49.65,49.66,235721.0,45.0926,45.1108,45.0835,45.0926,235721.0
2022-11-17 13:00:00,49.66,49.67,49.65,49.67,69807.0,45.0926,45.1017,45.0835,45.1017,69807.0
2022-11-17 13:30:00,49.67,49.7,49.66,49.67,100162.0,45.1017,45.1289,45.0926,45.1017,100162.0
2022-11-17 14:00:00,49.68,49.68,49.66,49.67,330813.0,45.1108,45.1108,45.0926,45.1017,330813.0
2022-11-17 14:30:00,49.66,49.68,49.66,49.68,737964.0,45.0926,45.1108,45.0926,45.1108,737964.0
2022-11-17 15:00:00,49.68,49.68,49.66,49.68,131414.0,45.1108,45.1108,45.0926,45.1108,131414.0
2022-11-17 15:30:00,49.67,49.71,49.67,49.69,834979.0,45.1017,45.138,45.1017,45.1198,834979.0
2022-11-18 09:30:00,49.69,49.73,49.67,49.69,179708.0,45.1198,45.1562,45.1017,45.1198,179708.0
2022-11-18 10:00:00,49.7,49.71,49.69,49.71,204283.0,45.1289,45.138,45.1198,45.138,204283.0
2022-11-18 10:30:00,49.71,49.72,49.69,49.71,275518.0,45.138,45.1471,45.1198,45.138,275518.0
2022-11-18 11:00:00,49.71,49.73,49.69,49.69,111897.0,45.138,45.1562,45.1198,45.1198,111897.0
2022-11-18 11:30:00,49.69,49.7,49.67,49.68,310239.0,45.1198,45.1289,45.1017,45.1108,310239.0
2022-11-18 12:00:00,49.69,49.69,49.64,49.66,161837.0,45.1198,45.1198,45.0744,45.0926,161837.0
2022-11-18 12:30:00,49.66,49.68,49.65,49.66,85646.0,45.0926,45.1108,45.0835,45.0926,85646.0
2022-11-18 13:00:00,49.67,49.68,49.66,49.68,57517.0,45.1017,45.1108,45.0926,45.1108,57517.0
2022-11-18 13:30:00,49.68,49.68,49.67,49.68,155004.0,45.1108,45.1108,45.1017,45.1108,155004.0
2022-11-18 14:00:00,49.68,49.69,49.67,49.69,125246.0,45.1108,45.1198,45.1017,45.1198,125246.0
2022-11-18 14:30:00,49.69,49.7,49.68,49.7,126474.0,45.1198,45.1289,45.1108,45.1289,126474.0
2022-11-18 15:00:00,49.69,49.7,49.68,49.7,449943.0,45.1198,45.1289,45.1108,45.1289,449943.0
2022-11-18 15:30:00,49.7,49.7,49.66,49.66,613185.0,45.1289,45.1289,45.0926,45.0926,613185.0
2022-11-21 09:30:00,49.72,49.74,49.7,49.71,163538.0,45.1471,45.1652,45.1289,45.138,163538.0
2022-11-21 10:00:00,49.71,49.72,49.68,49.69,120121.0,45.138,45.1471,45.1108,45.1198,120121.0
2022-11-21 10:30:00,49.7,49.72,49.69,49.71,91382.0,45.1289,45.1471,45.1198,45.138,91382.0
2022-11-21 11:00:00,49.71,49.71,49.7,49.71,76473.0,45.138,45.138,45.1289,45.138,76473.0
2022-11-21 11:30:00,49.71,49.71,49.68,49.69,367750.0,45.138,45.138,45.1108,45.1198,367750.0
2022-11-21 12:00:00,49.69,49.69,49.67,49.68,486296.0,45.1198,45.1198,45.1017,45.1108,486296.0
2022-11-21 12:30:00,49.67,49.7,49.67,49.69,71345.0,45.1017,45.1289,45.1017,45.1198,71345.0
2022-11-21 13:00:00,49.69,49.7,49.67,49.68,637072.0,45.1198,45.1289,45.1017,45.1108,637072.0
2022-11-21 13:30:00,49.68,49.69,49.66,49.69,387617.0,45.1108,45.1198,45.0926,45.1198,387617.0
2022-11-21 14:00:00,49.69,49.71,49.68,49.7,738391.0,45.1198,45.138,45.1108,45.1289,738391.0
2022-11-21 14:30:00,49.7,49.71,49.69,49.7,205910.0,45.1289,45.138,45.1198,45.1289,205910.0
2022-11-21 15:00:00,49.7,49.7,49.66,49.66,343284.0,45.1289,45.1289,45.0926,45.0926,343284.0
2022-11-21 15:30:00,49.66,49.67,49.64,49.65,954441.0,45.0926,45.1017,45.0744,45.0835,954441.0
2022-11-22 09:30:00,49.69,49.71,49.68,49.69,120215.0,45.1198,45.138,45.1108,45.1198,120215.0
2022-11-22 10:00:00,49.69,49.71,49.69,49.69,301474.0,45.1198,45.138,45.1198,45.1198,301474.0
2022-11-22 10:30:00,49.7,49.72,49.67,49.7,323873.0,45.1289,45.1471,45.1017,45.1289,323873.0
2022-11-22 11:00:00,49.71,49.71,49.68,49.69,430853.0,45.138,45.138,45.1108,45.1198,430853.0
2022-11-22 11:30:00,49.69,49.7,49.68,49.7,341668.0,45.1198,45.1289,45.1108,45.1289,341668.0
2022-11-22 12:00:00,49.7,49.7,49.68,49.68,168573.0,45.1289,45.1289,45.1108,45.1108,168573.0
2022-11-22 12:30:00,49.69,49.69,49.68,49.69,144743.0,45.1198,45.1198,45.1108,45.1198,144743.0
2022-11-22 13:00:00,49.69,49.69,49.67,49.68,376693.0,45.1198,45.1198,45.1017,45.1108,376693.0
2022-11-22 13:30:00,49.68,49.7,49.67,49.69,220535.0,45.1108,45.1289,45.1017,45.1198,220535.0
2022-11-22 14:00:00,49.7,49.72,49.69,49.72,199379.0,45.1289,45.1471,45.1198,45.1471,199379.0
2022-11-22 14:30:00,49.72,49.73,49.71,49.72,104810.0,45.1471,45.1562,45.138,45.1471,104810.0
2022-11-22 15:00:00,49.72,49.73,49.71,49.72,228571.0,45.1471,45.1562,45.138,45.1471,228571.0
2022-11-22 15:30:00,49.72,49.72,49.7,49.72,394170.0,45.1471,45.1471,45.1289,45.1471,394170.0
2022-11-23 09:30:00,49.74,49.82,49.72,49.78,506302.0,45.1652,45.2379,45.1471,45.2016,506302.0
2022-11-23 10:00:00,49.8,49.81,49.77,49.79,352977.0,45.2197,45.2288,45.1925,45.2106,352977.0
2022-11-23 10:30:00,49.78,49.79,49.76,49.78,231291.0,45.2016,45.2106,45.1834,45.2016,231291.0
2022-11-23 11:00:00,49.78,49.79,49.76,49.78,170640.0,45.2016,45.2106,45.1834,45.2016,170640.0
2022-11-23 11:30:00,49.78,49.78,49.76,49.77,99744.0,45.2016,45.2016,45.1834,45.1925,99744.0
2022-11-23 12:00:00,49.77,49.77,49.75,49.76,145168.0,45.1925,45.1925,45.1743,45.1834,145168.0
2022-11-23 12:30:00,49.76,49.77,49.75,49.75,77704.0,45.1834,45.1925,45.1743,45.1743,77704.0
2022-11-23 13:00:00,49.75,49.76,49.75,49.75,164456.0,45.1743,45.1834,45.1743,45.1743,164456.0
2022-11-23 13:30:00,49.76,49.77,49.74,49.77,247101.0,45.1834,45.1925,45.1652,45.1925,247101.0
2022-11-23 14:00:00,49.76,49.81,49.75,49.8,202023.0,45.1834,45.2288,45.1743,45.2197,202023.0
2022-11-23 14:30:00,49.8,49.82,49.78,49.82,168028.0,45.2197,45.2379,45.2016,45.2379,168028.0
2022-11-23 15:00:00,49.82,49.82,49.8,49.8,159302.0,45.2379,45.2379,45.2197,45.2197,159302.0
2022-11-23 15:30:00,49.8,49.84,49.79,49.83,143772.0,45.2197,45.256,45.2106,45.247,143772.0
2022-11-25 09:30:00,49.87,49.87,49.83,49.83,71851.0,45.2833,45.2833,45.247,45.247,71851.0
2022-11-25 10:00:00,49.82,49.84,49.82,49.84,150650.0,45.2379,45.256,45.2379,45.256,150650.0
2022-11-25 10:30:00,49.84,49.84,49.82,49.84,74520.0,45.256,45.256,45.2379,45.256,74520.0
2022-11-25 11:00:00,49.84,49.86,49.83,49.84,72526.0,45.256,45.2742,45.247,45.256,72526.0
2022-11-25 11:30:00,49.83,49.85,49.83,49.84,76366.0,45.247,45.2651,45.247,45.256,76366.0
2022-11-25 12:00:00,49.84,49.85,49.83,49.85,61258.0,45.256,45.2651,45.247,45.2651,61258.0
2022-11-25 12:30:00,49.84,49.85,49.83,49.84,99475.0,45.256,45.2651,45.247,45.256,99475.0
2022-11-28 09:30:00,49.89,49.89,49.83,49.84,339808.0,45.3014,45.3014,45.247,45.256,339808.0
2022-11-28 10:00:00,49.83,49.86,49.83,49.85,132986.0,45.247,45.2742,45.247,45.2651,132986.0
2022-11-28 10:30:00,49.85,49.85,49.83,49.84,125571.0,45.2651,45.2651,45.247,45.256,125571.0
2022-11-28 11:00:00,49.84,49.85,49.83,49.83,101384.0,45.256,45.2651,45.247,45.247,101384.0
2022-11-28 11:30:00,49.83,49.85,49.83,49.84,184197.0,45.247,45.2651,45.247,45.256,184197.0
2022-11-28 12:00:00,49.84,49.85,49.81,49.82,150069.0,45.256,45.2651,45.2288,45.2379,150069.0
2022-11-28 12:30:00,49.82,49.83,49.81,49.83,556317.0,45.2379,45.247,45.2288,45.247,556317.0
2022-11-28 13:00:00,49.83,49.84,49.81,49.84,345716.0,45.247,45.256,45.2288,45.256,345716.0
2022-11-28 13:30:00,49.84,49.84,49.82,49.83,203859.0,45.256,45.256,45.2379,45.247,203859.0
2022-11-28 14:00:00,49.83,49.83,49.81,49.81,840049.0,45.247,45.247,45.2288,45.2288,840049.0
2022-11-28 14:30:00,49.81,49.82,49.8,49.8,190756.0,45.2288,45.2379,45.2197,45.2197,190756.0
2022-11-28 15:00:00,49.8,49.81,49.79,49.8,339595.0,45.2197,45.2288,45.2106,45.2197,339595.0
2022-11-28 15:30:00,49.8,49.82,49.79,49.81,541986.0,45.2197,45.2379,45.2106,45.2288,541986.0
2022-11-29 09:30:00,49.8,49.8,49.74,49.79,630817.0,45.2197,45.2197,45.1652,45.2106,630817.0
2022-11-29 10:00:00,49.79,49.8,49.78,49.8,356833.0,45.2106,45.2197,45.2016,45.2197,356833.0
2022-11-29 10:30:00,49.8,49.81,49.79,49.79,134880.0,45.2197,45.2288,45.2106,45.2106,134880.0
2022-11-29 11:00:00,49.79,49.8,49.78,49.79,94273.0,45.2106,45.2197,45.2016,45.2106,94273.0
2022-11-29 11:30:00,49.78,49.8,49.78,49.79,102596.0,45.2016,45.2197,45.2016,45.2106,102596.0
2022-11-29 12:00:00,49.79,49.79,49.78,49.79,100702.0,45.2106,45.2106,45.2016,45.2106,100702.0
2022-11-29 12:30:00,49.79,49.79,49.78,49.79,87535.0,45.2106,45.2106,45.2016,45.2106,87535.0
2022-11-29 13:00:00,49.78,49.79,49.76,49.77,189663.0,45.2016,45.2106,45.1834,45.1925,189663.0
2022-11-29 13:30:00,49.77,49.78,49.76,49.76,284776.0,45.1925,45.2016,45.1834,45.1834,284776.0
2022-11-29 14:00:00,49.76,49.77,49.76,49.76,648781.0,45.1834,45.1925,45.1834,45.1834,648781.0
2022-11-29 14:30:00,49.77,49.78,49.75,49.78,292311.0,45.1925,45.2016,45.1743,45.2016,292311.0
2022-11-29 15:00:00,49.78,49.78,49.76,49.77,478910.0,45.2016,45.2016,45.1834,45.1925,478910.0
2022-11-29 15:30:00,49.76,49.77,49.73,49.73,286289.0,45.1834,45.1925,45.1562,45.1562,286289.0
2022-11-30 09:30:00,49.74,49.74,49.68,49.72,715840.0,45.1652,45.1652,45.1108,45.1471,715840.0
2022-11-30 10:00:00,49.72,49.72,49.67,49.69,120924.0,45.1471,45.1471,45.1017,45.1198,120924.0
2022-11-30 10:30:00,49.69,49.72,49.68,49.71,90400.0,45.1198,45.1471,45.1108,45.138,90400.0
2022-11-30 11:00:00,49.71,49.71,49.68,49.69,74328.0,45.138,45.138,45.1108,45.1198,74328.0
2022-11-30 11:30:00,49.69,49.73,49.69,49.71,813720.0,45.1198,45.1562,45.1198,45.138,813720.0
2022-11-30 12:00:00,49.71,49.72,49.7,49.72,246253.0,45.138,45.1471,45.1289,45.1471,246253.0
2022-11-30 12:30:00,49.72,49.72,49.7,49.71,112987.0,45.1471,45.1471,45.1289,45.138,112987.0
2022-11-30 13:00:00,49.72,49.73,49.7,49.71,113352.0,45.1471,45.1562,45.1289,45.138,113352.0
2022-11-30 13:30:00,49.71,49.89,49.7,49.87,226801.0,45.138,45.3014,45.1289,45.2833,226801.0
2022-11-30 14:00:00,49.88,49.91,49.87,49.9,140818.0,45.2924,45.3196,45.2833,45.3105,140818.0
2022-11-30 14:30:00,49.89,49.97,49.89,49.96,312505.0,45.3014,45.3741,45.3014,45.365,312505.0
2022-11-30 15:00:00,49.96,49.97,49.94,49.96,301479.0,45.365,45.3741,45.3468,45.365,301479.0
2022-11-30 15:30:00,49.96,50.0,49.95,49.99,785749.0,45.365,45.4013,45.3559,45.3922,785749.0
2022-12-01 09:30:00,49.95,49.96,49.92,49.94,218289.0,45.4613,45.4704,45.434,45.4522,218289.0
2022-12-01 10:00:00,49.95,49.97,49.91,49.94,227709.0,45.4613,45.4795,45.4249,45.4522,227709.0
2022-12-01 10:30:00,49.94,49.98,49.93,49.98,151808.0,45.4522,45.4886,45.4431,45.4886,151808.0
2022-12-01 11:00:00,49.97,49.98,49.94,49.96,786491.0,45.4795,45.4886,45.4522,45.4704,786491.0
2022-12-01 11:30:00,49.96,50.0,49.95,50.0,247885.0,45.4704,45.5068,45.4613,45.5068,247885.0
2022-12-01 12:00:00,49.99,50.01,49.98,50.01,57785.0,45.4977,45.5159,45.4886,45.5159,57785.0
2022-12-01 12:30:00,50.01,50.01,49.99,50.0,532901.0,45.5159,45.5159,45.4977,45.5068,532901.0
2022-12-01 13:00:00,50.0,50.01,49.99,50.0,427223.0,45.5068,45.5159,45.4977,45.5068,427223.0
2022-12-01 13:30:00,50.0,50.0,49.97,50.0,91507.0,45.5068,45.5068,45.4795,45.5068,91507.0
2022-12-01 14:00:00,50.0,50.04,49.99,50.04,119553.0,45.5068,45.5432,45.4977,45.5432,119553.0
2022-12-01 14:30:00,50.04,50.06,50.02,50.04,142490.0,45.5432,45.5614,45.525,45.5432,142490.0
2022-12-01 15:00:00,50.04,50.04,50.01,50.03,210407.0,45.5432,45.5432,45.5159,45.5341,210407.0
2022-12-01 15:30:00,50.03,50.06,50.02,50.06,369351.0,45.5341,45.5614,45.525,45.5614,369351.0
2022-12-02 09:30:00,49.9,49.92,49.87,49.89,174583.0,45.4158,45.434,45.3885,45.4067,174583.0
2022-12-02 10:00:00,49.89,49.91,49.88,49.89,340861.0,45.4067,45.4249,45.3976,45.4067,340861.0
2022-12-02 10:30:00,49.89,49.9,49.88,49.88,266765.0,45.4067,45.4158,45.3976,45.3976,266765.0
2022-12-02 11:00:00,49.89,49.93,49.87,49.93,673907.0,45.4067,45.4431,45.3885,45.4431,673907.0
2022-12-02 11:30:00,49.93,49.97,49.92,49.95,555402.0,45.4431,45.4795,45.434,45.4613,555402.0
2022-12-02 12:00:00,49.95,49.98,49.94,49.95,81885.0,45.4613,45.4886,45.4522,45.4613,81885.0
2022-12-02 12:30:00,49.95,49.96,49.94,49.96,61673.0,45.4613,45.4704,45.4522,45.4704,61673.0
2022-12-02 13:00:00,49.95,49.99,49.95,49.98,200288.0,45.4613,45.4977,45.4613,45.4886,200288.0
2022-12-02 13:30:00,49.98,50.02,49.98,50.02,206440.0,45.4886,45.525,45.4886,45.525,206440.0
2022-12-02 14:00:00,50.02,50.04,50.01,50.03,157191.0,45.525,45.5432,45.5159,45.5341,157191.0
2022-12-02 14:30:00,50.04,50.07,50.03,50.07,143366.0,45.5432,45.5705,45.5341,45.5705,143366.0
2022-12-02 15:00:00,50.07,50.08,50.04,50.05,131692.0,45.5705,45.5796,45.5432,45.5523,131692.0
2022-12-02 15:30:00,50.05,50.1,50.04,50.1,225103.0,45.5523,45.5978,45.5432,45.5978,225103.0
2022-12-05 09:30:00,50.0,50.02,49.97,49.98,604429.0,45.5068,45.525,45.4795,45.4886,604429.0
2022-12-05 10:00:00,49.98,49.99,49.92,49.94,159635.0,45.4886,45.4977,45.434,45.4522,159635.0
2022-12-05 10:30:00,49.94,49.97,49.93,49.96,407153.0,45.4522,45.4795,45.4431,45.4704,407153.0
2022-12-05 11:00:00,49.96,49.97,49.95,49.96,635070.0,45.4704,45.4795,45.4613,45.4704,635070.0
2022-12-05 11:30:00,49.96,49.96,49.93,49.94,722521.0,45.4704,45.4704,45.4431,45.4522,722521.0
2022-12-05 12:00:00,49.94,49.96,49.91,49.94,310434.0,45.4522,45.4704,45.4249,45.4522,310434.0
2022-12-05 12:30:00,49.94,49.95,49.92,49.94,267879.0,45.4522,45.4613,45.434,45.4522,267879.0
2022-12-05 13:00:00,49.94,49.94,49.92,49.93,95894.0,45.4522,45.4522,45.434,45.4431,95894.0
2022-12-05 13:30:00,49.93,49.94,49.89,49.9,997415.0,45.4431,45.4522,45.4067,45.4158,997415.0
2022-12-05 14:00:00,49.9,49.91,49.86,49.87,399284.0,45.4158,45.4249,45.3794,45.3885,399284.0
2022-12-05 14:30:00,49.87,49.9,49.86,49.89,209170.0,45.3885,45.4158,45.3794,45.4067,209170.0
2022-12-05 15:00:00,49.89,49.89,49.86,49.87,419480.0,45.4067,45.4067,45.3794,45.3885,419480.0
2022-12-05 15:30:00,49.87,49.9,49.86,49.9,363133.0,45.3885,45.4158,45.3794,45.4158,363133.0
2022-12-06 09:30:00,49.94,49.95,49.91,49.91,277638.0,45.4522,45.4613,45.4249,45.4249,277638.0
2022-12-06 10:00:00,49.91,49.93,49.9,49.91,221325.0,45.4249,45.4431,45.4158,45.4249,221325.0
2022-12-06 10:30:00,49.91,49.93,49.89,49.89,560502.0,45.4249,45.4431,45.4067,45.4067,560502.0
2022-12-06 11:00:00,49.9,49.92,49.89,49.91,187810.0,45.4158,45.434,45.4067,45.4249,187810.0
2022-12-06 11:30:00,49.91,49.94,49.9,49.9,195144.0,45.4249,45.4522,45.4158,45.4158,195144.0
2022-12-06 12:00:00,49.91,49.92,49.89,49.91,1202961.0,45.4249,45.434,45.4067,45.4249,1202961.0
2022-12-06 12:30:00,49.91,49.92,49.9,49.91,66176.0,45.4249,45.434,45.4158,45.4249,66176.0
2022-12-06 13:00:00,49.92,49.92,49.9,49.9,59190.0,45.434,45.434,45.4158,45.4158,59190.0
2022-12-06 13:30:00,49.91,49.91,49.9,49.91,96992.0,45.4249,45.4249,45.4158,45.4249,96992.0
2022-12-06 14:00:00,49.91,49.94,49.9,49.92,355249.0,45.4249,45.4522,45.4158,45.434,355249.0
2022-12-06 14:30:00,49.93,49.96,49.92,49.94,165988.0,45.4431,45.4704,45.434,45.4522,165988.0
2022-12-06 15:00:00,49.95,49.95,49.93,49.94,199544.0,45.4613,45.4613,45.4431,45.4522,199544.0
2022-12-06 15:30:00,49.94,49.94,49.91,49.93,387592.0,45.4522,45.4522,45.4249,45.4431,387592.0
2022-12-07 09:30:00,50.03,50.06,50.01,50.02,173044.0,45.5341,45.5614,45.5159,45.525,173044.0
2022-12-07 10:00:00,50.02,50.1,50.0,50.05,122741.0,45.525,45.5978,45.5068,45.5523,122741.0
2022-12-07 10:30:00,50.05,50.06,50.03,50.05,182813.0,45.5523,45.5614,45.5341,45.5523,182813.0
2022-12-07 11:00:00,50.06,50.07,50.03,50.03,98504.0,45.5614,45.5705,45.5341,45.5341,98504.0
2022-12-07 11:30:00,50.03,50.04,50.02,50.04,714646.0,45.5341,45.5432,45.525,45.5432,714646.0
2022-12-07 12:00:00,50.04,50.04,50.02,50.03,98771.0,45.5432,45.5432,45.525,45.5341,98771.0
2022-12-07 12:30:00,50.04,50.05,50.03,50.05,115101.0,45.5432,45.5523,45.5341,45.5523,115101.0
2022-12-07 13:00:00,50.05,50.08,50.04,50.07,376753.0,45.5523,45.5796,45.5432,45.5705,376753.0
2022-12-07 13:30:00,50.07,50.08,50.06,50.08,295775.0,45.5705,45.5796,45.5614,45.5796,295775.0
2022-12-07 14:00:00,50.08,50.08,50.07,50.08,155019.0,45.5796,45.5796,45.5705,45.5796,155019.0
2022-12-07 14:30:00,50.08,50.12,50.07,50.1,204128.0,45.5796,45.616,45.5705,45.5978,204128.0
2022-12-07 15:00:00,50.1,50.1,50.07,50.09,247876.0,45.5978,45.5978,45.5705,45.5887,247876.0
2022-12-07 15:30:00,50.09,50.11,50.08,50.11,276634.0,45.5887,45.6069,45.5796,45.6069,276634.0
2022-12-08 09:30:00,50.06,50.07,50.01,50.06,139186.0,45.5614,45.5705,45.5159,45.5614,139186.0
2022-12-08 10:00:00,50.06,50.08,50.05,50.08,106126.0,45.5614,45.5796,45.5523,45.5796,106126.0
2022-12-08 10:30:00,50.07,50.08,50.06,50.07,126981.0,45.5705,45.5796,45.5614,45.5705,126981.0
2022-12-08 11:00:00,50.06,50.09,50.04,50.07,70982.0,45.5614,45.5887,45.5432,45.5705,70982.0
2022-12-08 11:30:00,50.06,50.08,50.06,50.07,129255.0,45.5614,45.5796,45.5614,45.5705,129255.0
2022-12-08 12:00:00,50.07,50.08,50.06,50.07,54221.0,45.5705,45.5796,45.5614,45.5705,54221.0
2022-12-08 12:30:00,50.07,50.07,50.03,50.04,139333.0,45.5705,45.5705,45.5341,45.5432,139333.0
2022-12-08 13:00:00,50.04,50.06,50.03,50.05,381812.0,45.5432,45.5614,45.5341,45.5523,381812.0
2022-12-08 13:30:00,50.04,50.05,50.01,50.02,185955.0,45.5432,45.5523,45.5159,45.525,185955.0
2022-12-08 14:00:00,50.02,50.03,50.0,50.02,152161.0,45.525,45.5341,45.5068,45.525,152161.0
2022-12-08 14:30:00,50.02,50.04,50.01,50.03,149090.0,45.525,45.5432,45.5159,45.5341,149090.0
2022-12-08 15:00:00,50.03,50.03,50.02,50.03,173055.0,45.5341,45.5341,45.525,45.5341,173055.0
2022-12-08 15:30:00,50.03,50.04,50.01,50.02,434441.0,45.5341,45.5432,45.5159,45.525,434441.0
2022-12-09 09:30:00,50.03,50.03,49.99,50.02,116502.0,45.5341,45.5341,45.4977,45.525,116502.0
2022-12-09 10:00:00,50.02,50.03,50.0,50.03,194535.0,45.525,45.5341,45.5068,45.5341,194535.0
2022-12-09 10:30:00,50.03,50.06,50.02,50.05,80941.0,45.5341,45.5614,45.525,45.5523,80941.0
2022-12-09 11:00:00,50.05,50.06,50.04,50.05,90157.0,45.5523,45.5614,45.5432,45.5523,90157.0
2022-12-09 11:30:00,50.04,50.07,50.03,50.06,76217.0,45.5432,45.5705,45.5341,45.5614,76217.0
2022-12-09 12:00:00,50.05,50.06,50.04,50.05,51906.0,45.5523,45.5614,45.5432,45.5523,51906.0
2022-12-09 12:30:00,50.04,50.05,50.03,50.04,43558.0,45.5432,45.5523,45.5341,45.5432,43558.0
2022-12-09 13:00:00,50.04,50.04,50.02,50.04,107927.0,45.5432,45.5432,45.525,45.5432,107927.0
2022-12-09 13:30:00,50.03,50.05,50.03,50.04,75602.0,45.5341,45.5523,45.5341,45.5432,75602.0
2022-12-09 14:00:00,50.05,50.05,50.02,50.04,209908.0,45.5523,45.5523,45.525,45.5432,209908.0
2022-12-09 14:30:00,50.03,50.04,50.02,50.03,103483.0,45.5341,45.5432,45.525,45.5341,103483.0
2022-12-09 15:00:00,50.04,50.04,50.03,50.04,245150.0,45.5432,45.5432,45.5341,45.5432,245150.0
2022-12-09 15:30:00,50.04,50.04,49.98,49.98,347376.0,45.5432,45.5432,45.4886,45.4886,347376.0
2022-12-12 09:30:00,50.05,50.07,50.03,50.04,648544.0,45.5523,45.5705,45.5341,45.5432,648544.0
2022-12-12 10:00:00,50.04,50.04,50.01,50.03,170440.0,45.5432,45.5432,45.5159,45.5341,170440.0
2022-12-12 10:30:00,50.03,50.03,50.01,50.02,63822.0,45.5341,45.5341,45.5159,45.525,63822.0
2022-12-12 11:00:00,50.02,50.02,49.98,49.98,85109.0,45.525,45.525,45.4886,45.4886,85109.0
2022-12-12 11:30:00,49.98,50.0,49.97,50.0,100138.0,45.4886,45.5068,45.4795,45.5068,100138.0
2022-12-12 12:00:00,50.0,50.0,49.98,49.98,345052.0,45.5068,45.5068,45.4886,45.4886,345052.0
2022-12-12 12:30:00,49.98,49.99,49.96,49.98,316494.0,45.4886,45.4977,45.4704,45.4886,316494.0
2022-12-12 13:00:00,49.98,49.99,49.94,49.96,368006.0,45.4886,45.4977,45.4522,45.4704,368006.0
2022-12-12 13:30:00,49.96,49.97,49.95,49.95,166666.0,45.4704,45.4795,45.4613,45.4613,166666.0
2022-12-12 14:00:00,49.96,49.96,49.94,49.94,583246.0,45.4704,45.4704,45.4522,45.4522,583246.0
2022-12-12 14:30:00,49.95,49.95,49.94,49.94,249830.0,45.4613,45.4613,45.4522,45.4522,249830.0
2022-12-12 15:00:00,49.94,49.97,49.93,49.97,578427.0,45.4522,45.4795,45.4431,45.4795,578427.0
2022-12-12 15:30:00,49.96,49.97,49.94,49.96,598868.0,45.4704,45.4795,45.4522,45.4704,598868.0
2022-12-13 09:30:00,50.33,50.33,50.23,50.31,694721.0,45.8072,45.8072,45.7161,45.7889,694721.0
2022-12-13 10:00:00,50.3,50.31,50.22,50.22,415662.0,45.7798,45.7889,45.707,45.707,415662.0
2022-12-13 10:30:00,50.22,50.24,50.19,50.21,231909.0,45.707,45.7252,45.6797,45.6979,231909.0
2022-12-13 11:00:00,50.22,50.22,50.2,50.21,131648.0,45.707,45.707,45.6888,45.6979,131648.0
2022-12-13 11:30:00,50.21,50.22,50.16,50.18,197211.0,45.6979,45.707,45.6524,45.6706,197211.0
2022-12-13 12:00:00,50.17,50.18,50.14,50.16,151375.0,45.6615,45.6706,45.6342,45.6524,151375.0
2022-12-13 12:30:00,50.16,50.17,50.14,50.16,80665.0,45.6524,45.6615,45.6342,45.6524,80665.0
2022-12-13 13:00:00,50.16,50.17,50.14,50.16,256117.0,45.6524,45.6615,45.6342,45.6524,256117.0
2022-12-13 13:30:00,50.17,50.17,50.13,50.15,161457.0,45.6615,45.6615,45.6251,45.6433,161457.0
2022-12-13 14:00:00,50.15,50.15,50.12,50.14,224180.0,45.6433,45.6433,45.616,45.6342,224180.0
2022-12-13 14:30:00,50.14,50.17,50.13,50.16,178727.0,45.6342,45.6615,45.6251,45.6524,178727.0
2022-12-13 15:00:00,50.15,50.16,50.12,50.14,232944.0,45.6433,45.6524,45.616,45.6342,232944.0
2022-12-13 15:30:00,50.14,50.14,50.12,50.14,1208826.0,45.6342,45.6342,45.616,45.6342,1208826.0
2022-12-14 09:30:00,50.19,50.23,50.17,50.22,1015171.0,45.6797,45.7161,45.6615,45.707,1015171.0
2022-12-14 10:00:00,50.23,50.26,50.22,50.26,437745.0,45.7161,45.7434,45.707,45.7434,437745.0
2022-12-14 10:30:00,50.26,50.29,50.24,50.26,2199449.0,45.7434,45.7707,45.7252,45.7434,2199449.0
2022-12-14 11:00:00,50.26,50.26,50.23,50.25,547017.0,45.7434,45.7434,45.7161,45.7343,547017.0
2022-12-14 11:30:00,50.25,50.25,50.21,50.23,327881.0,45.7343,45.7343,45.6979,45.7161,327881.0
2022-12-14 12:00:00,50.23,50.24,50.22,50.23,1069330.0,45.7161,45.7252,45.707,45.7161,1069330.0
2022-12-14 12:30:00,50.23,50.23,50.21,50.22,170041.0,45.7161,45.7161,45.6979,45.707,170041.0
2022-12-14 13:00:00,50.22,50.22,50.2,50.21,242062.0,45.707,45.707,45.6888,45.6979,242062.0
2022-12-14 13:30:00,50.22,50.23,50.2,50.23,128801.0,45.707,45.7161,45.6888,45.7161,128801.0
2022-12-14 14:00:00,50.23,50.23,50.05,50.09,560707.0,45.7161,45.7161,45.5523,45.5887,560707.0
2022-12-14 14:30:00,50.09,50.15,50.04,50.14,417263.0,45.5887,45.6433,45.5432,45.6342,417263.0
2022-12-14 15:00:00,50.13,50.21,50.12,50.16,339531.0,45.6251,45.6979,45.616,45.6524,339531.0
2022-12-14 15:30:00,50.15,50.21,50.14,50.19,479212.0,45.6433,45.6979,45.6342,45.6797,479212.0
2022-12-15 09:30:00,50.08,50.1,50.05,50.05,1209164.0,45.6871,45.7054,45.6597,45.6597,1209164.0
2022-12-15 10:00:00,50.05,50.06,50.01,50.03,1234946.0,45.6597,45.6689,45.6233,45.6415,1234946.0
2022-12-15 10:30:00,50.03,50.05,50.01,50.03,1028762.0,45.6415,45.6597,45.6233,45.6415,1028762.0
2022-12-15 11:00:00,50.03,50.04,50.02,50.04,808103.0,45.6415,45.6506,45.6324,45.6506,808103.0
2022-12-15 11:30:00,50.04,50.06,50.03,50.05,199909.0,45.6506,45.6689,45.6415,45.6597,199909.0
2022-12-15 12:00:00,50.05,50.07,50.04,50.07,124417.0,45.6597,45.678,45.6506,45.678,124417.0
2022-12-15 12:30:00,50.06,50.07,50.05,50.05,130758.0,45.6689,45.678,45.6597,45.6597,130758.0
2022-12-15 13:00:00,50.05,50.06,50.05,50.05,118967.0,45.6597,45.6689,45.6597,45.6597,118967.0
2022-12-15 13:30:00,50.05,50.06,50.05,50.05,607682.0,45.6597,45.6689,45.6597,45.6597,607682.0
2022-12-15 14:00:00,50.05,50.07,50.05,50.07,262804.0,45.6597,45.678,45.6597,45.678,262804.0
2022-12-15 14:30:00,50.07,50.1,50.06,50.09,511520.0,45.678,45.7054,45.6689,45.6962,511520.0
2022-12-15 15:00:00,50.1,50.11,50.09,50.11,317594.0,45.7054,45.7145,45.6962,45.7145,317594.0
2022-12-15 15:30:00,50.11,50.11,50.07,50.08,1203719.0,45.7145,45.7145,45.678,45.6871,1203719.0
2022-12-16 09:30:00,49.97,50.05,49.97,50.03,658704.0,45.5868,45.6597,45.5868,45.6415,658704.0
2022-12-16 10:00:00,50.03,50.03,50.0,50.03,195483.0,45.6415,45.6415,45.6141,45.6415,195483.0
2022-12-16 10:30:00,50.03,50.03,50.01,50.01,134857.0,45.6415,45.6415,45.6233,45.6233,134857.0
2022-12-16 11:00:00,50.02,50.04,50.01,50.04,313731.0,45.6324,45.6506,45.6233,45.6506,313731.0
2022-12-16 11:30:00,50.04,50.06,50.03,50.05,157088.0,45.6506,45.6689,45.6415,45.6597,157088.0
2022-12-16 12:00:00,50.05,50.07,50.05,50.07,112008.0,45.6597,45.678,45.6597,45.678,112008.0
2022-12-16 12:30:00,50.07,50.08,50.06,50.08,202900.0,45.678,45.6871,45.6689,45.6871,202900.0
2022-12-16 13:00:00,50.07,50.1,50.07,50.09,178282.0,45.678,45.7054,45.678,45.6962,178282.0
2022-12-16 13:30:00,50.1,50.12,50.09,50.11,90061.0,45.7054,45.7236,45.6962,45.7145,90061.0
2022-12-16 14:00:00,50.1,50.12,50.1,50.11,361699.0,45.7054,45.7236,45.7054,45.7145,361699.0
2022-12-16 14:30:00,50.11,50.12,50.09,50.11,256100.0,45.7145,45.7236,45.6962,45.7145,256100.0
2022-12-16 15:00:00,50.11,50.11,50.08,50.11,227705.0,45.7145,45.7145,45.6871,45.7145,227705.0
2022-12-16 15:30:00,50.11,50.11,50.08,50.09,278863.0,45.7145,45.7145,45.6871,45.6962,278863.0
2022-12-19 09:30:00,50.04,50.05,50.0,50.01,253993.0,45.6506,45.6597,45.6141,45.6233,253993.0
2022-12-19 10:00:00,50.0,50.02,50.0,50.0,54186.0,45.6141,45.6324,45.6141,45.6141,54186.0
2022-12-19 10:30:00,50.0,50.01,49.99,50.0,496892.0,45.6141,45.6233,45.605,45.6141,496892.0
2022-12-19 11:00:00,50.0,50.0,49.98,49.98,856446.0,45.6141,45.6141,45.5959,45.5959,856446.0
2022-12-19 11:30:00,49.98,49.99,49.97,49.98,292892.0,45.5959,45.605,45.5868,45.5959,292892.0
2022-12-19 12:00:00,49.98,49.98,49.97,49.98,465818.0,45.5959,45.5959,45.5868,45.5959,465818.0
2022-12-19 12:30:00,49.98,49.99,49.97,49.98,228755.0,45.5959,45.605,45.5868,45.5959,228755.0
2022-12-19 13:00:00,49.98,50.0,49.98,49.98,239047.0,45.5959,45.6141,45.5959,45.5959,239047.0
2022-12-19 13:30:00,49.98,50.0,49.98,49.98,213805.0,45.5959,45.6141,45.5959,45.5959,213805.0
2022-12-19 14:00:00,49.98,49.99,49.97,49.98,326100.0,45.5959,45.605,45.5868,45.5959,326100.0
2022-12-19 14:30:00,49.98,49.98,49.96,49.97,149218.0,45.5959,45.5959,45.5776,45.5868,149218.0
2022-12-19 15:00:00,49.96,49.98,49.96,49.97,105026.0,45.5776,45.5959,45.5776,45.5868,105026.0
2022-12-19 15:30:00,49.97,50.0,49.97,49.99,577216.0,45.5868,45.6141,45.5868,45.605,577216.0
2022-12-20 09:30:00,49.91,49.91,49.84,49.86,473058.0,45.532,45.532,45.4682,45.4864,473058.0
2022-12-20 10:00:00,49.86,49.91,49.85,49.9,346585.0,45.4864,45.532,45.4773,45.5229,346585.0
2022-12-20 10:30:00,49.91,49.92,49.89,49.91,562794.0,45.532,45.5412,45.5138,45.532,562794.0
2022-12-20 11:00:00,49.91,49.91,49.88,49.88,150790.0,45.532,45.532,45.5047,45.5047,150790.0
2022-12-20 11:30:00,49.88,49.9,49.87,49.88,262553.0,45.5047,45.5229,45.4955,45.5047,262553.0
2022-12-20 12:00:00,49.89,49.89,49.88,49.88,152498.0,45.5138,45.5138,45.5047,45.5047,152498.0
2022-12-20 12:30:00,49.89,49.89,49.87,49.88,159622.0,45.5138,45.5138,45.4955,45.5047,159622.0
2022-12-20 13:00:00,49.88,49.9,49.88,49.9,235465.0,45.5047,45.5229,45.5047,45.5229,235465.0
2022-12-20 13:30:00,49.89,49.91,49.89,49.9,208669.0,45.5138,45.532,45.5138,45.5229,208669.0
2022-12-20 14:00:00,49.9,49.93,49.89,49.93,330377.0,45.5229,45.5503,45.5138,45.5503,330377.0
2022-12-20 14:30:00,49.93,49.93,49.92,49.93,279632.0,45.5503,45.5503,45.5412,45.5503,279632.0
2022-12-20 15:00:00,49.92,49.92,49.89,49.91,407849.0,45.5412,45.5412,45.5138,45.532,407849.0
2022-12-20 15:30:00,49.91,49.92,49.89,49.89,708410.0,45.532,45.5412,45.5138,45.5138,708410.0
2022-12-21 09:30:00,50.0,50.02,49.99,50.01,146072.0,45.6141,45.6324,45.605,45.6233,146072.0
2022-12-21 10:00:00,50.0,50.03,49.99,50.03,105867.0,45.6141,45.6415,45.605,45.6415,105867.0
2022-12-21 10:30:00,50.03,50.04,49.99,50.0,274209.0,45.6415,45.6506,45.605,45.6141,274209.0
2022-12-21 11:00:00,49.99,50.0,49.98,49.99,82280.0,45.605,45.6141,45.5959,45.605,82280.0
2022-12-21 11:30:00,49.99,50.0,49.96,49.98,91534.0,45.605,45.6141,45.5776,45.5959,91534.0
2022-12-21 12:00:00,49.98,49.98,49.96,49.96,145521.0,45.5959,45.5959,45.5776,45.5776,145521.0
2022-12-21 12:30:00,49.97,49.98,49.96,49.98,103447.0,45.5868,45.5959,45.5776,45.5959,103447.0
2022-12-21 13:00:00,49.98,50.01,49.97,50.0,187452.0,45.5959,45.6233,45.5868,45.6141,187452.0
2022-12-21 13:30:00,50.01,50.02,50.0,50.02,239503.0,45.6233,45.6324,45.6141,45.6324,239503.0
2022-12-21 14:00:00,50.02,50.03,50.01,50.02,271790.0,45.6324,45.6415,45.6233,45.6324,271790.0
2022-12-21 14:30:00,50.02,50.03,50.0,50.0,282414.0,45.6324,45.6415,45.6141,45.6141,282414.0
2022-12-21 15:00:00,50.0,50.02,49.99,50.0,241766.0,45.6141,45.6324,45.605,45.6141,241766.0
2022-12-21 15:30:00,49.99,50.02,49.99,50.01,396403.0,45.605,45.6324,45.605,45.6233,396403.0
2022-12-22 09:30:00,49.98,50.03,49.97,50.02,147184.0,45.5959,45.6415,45.5868,45.6324,147184.0
2022-12-22 10:00:00,50.02,50.04,50.01,50.02,1693493.0,45.6324,45.6506,45.6233,45.6324,1693493.0
2022-12-22 10:30:00,50.03,50.05,50.01,50.04,264599.0,45.6415,45.6597,45.6233,45.6506,264599.0
2022-12-22 11:00:00,50.05,50.06,50.03,50.03,256009.0,45.6597,45.6689,45.6415,45.6415,256009.0
2022-12-22 11:30:00,50.04,50.04,50.03,50.04,144530.0,45.6506,45.6506,45.6415,45.6506,144530.0
2022-12-22 12:00:00,50.03,50.04,50.02,50.03,141792.0,45.6415,45.6506,45.6324,45.6415,141792.0
2022-12-22 12:30:00,50.03,50.03,50.01,50.02,103609.0,45.6415,45.6415,45.6233,45.6324,103609.0
2022-12-22 13:00:00,50.02,50.04,50.01,50.02,125324.0,45.6324,45.6506,45.6233,45.6324,125324.0
2022-12-22 13:30:00,50.02,50.03,50.01,50.03,186416.0,45.6324,45.6415,45.6233,45.6415,186416.0
2022-12-22 14:00:00,50.03,50.03,50.02,50.03,179464.0,45.6415,45.6415,45.6324,45.6415,179464.0
2022-12-22 14:30:00,50.03,50.03,50.02,50.03,222193.0,45.6415,45.6415,45.6324,45.6415,222193.0
2022-12-22 15:00:00,50.03,50.04,50.02,50.03,332632.0,45.6415,45.6506,45.6324,45.6415,332632.0
2022-12-22 15:30:00,50.04,50.04,50.01,50.01,176322.0,45.6506,45.6506,45.6233,45.6233,176322.0
2022-12-23 09:30:00,49.95,49.98,49.94,49.95,114157.0,45.5685,45.5959,45.5594,45.5685,114157.0
2022-12-23 10:00:00,49.97,49.99,49.95,49.97,51616.0,45.5868,45.605,45.5685,45.5868,51616.0
2022-12-23 10:30:00,49.97,50.01,49.96,50.0,197771.0,45.5868,45.6233,45.5776,45.6141,197771.0
2022-12-23 11:00:00,50.0,50.01,49.99,49.99,76221.0,45.6141,45.6233,45.605,45.605,76221.0
2022-12-23 11:30:00,49.99,50.0,49.98,49.98,111672.0,45.605,45.6141,45.5959,45.5959,111672.0
2022-12-23 12:00:00,49.98,49.99,49.97,49.98,52333.0,45.5959,45.605,45.5868,45.5959,52333.0
2022-12-23 12:30:00,49.99,49.99,49.96,49.97,137915.0,45.605,45.605,45.5776,45.5868,137915.0
2022-12-23 13:00:00,49.97,49.98,49.96,49.97,53880.0,45.5868,45.5959,45.5776,45.5868,53880.0
2022-12-23 13:30:00,49.97,49.97,49.96,49.96,96234.0,45.5868,45.5868,45.5776,45.5776,96234.0
2022-12-23 14:00:00,49.96,49.97,49.95,49.97,121906.0,45.5776,45.5868,45.5685,45.5868,121906.0
2022-12-23 14:30:00,49.96,49.98,49.96,49.98,45591.0,45.5776,45.5959,45.5776,45.5959,45591.0
2022-12-23 15:00:00,49.98,49.99,49.97,49.98,143490.0,45.5959,45.605,45.5868,45.5959,143490.0
2022-12-23 15:30:00,49.97,49.98,49.97,49.97,98286.0,45.5868,45.5959,45.5868,45.5868,98286.0
2022-12-27 09:30:00,49.9,49.92,49.89,49.9,119975.0,45.5229,45.5412,45.5138,45.5229,119975.0
2022-12-27 10:00:00,49.9,49.93,49.89,49.93,182702.0,45.5229,45.5503,45.5138,45.5503,182702.0
2022-12-27 10:30:00,49.93,49.93,49.89,49.9,117354.0,45.5503,45.5503,45.5138,45.5229,117354.0
2022-12-27 11:00:00,49.89,49.9,49.88,49.89,77815.0,45.5138,45.5229,45.5047,45.5138,77815.0
2022-12-27 11:30:00,49.89,49.89,49.85,49.86,118093.0,45.5138,45.5138,45.4773,45.4864,118093.0
2022-12-27 12:00:00,49.86,49.87,49.85,49.86,197859.0,45.4864,45.4955,45.4773,45.4864,197859.0
2022-12-27 12:30:00,49.86,49.87,49.84,49.84,158092.0,45.4864,45.4955,45.4682,45.4682,158092.0
2022-12-27 13:00:00,49.84,49.87,49.84,49.87,124878.0,45.4682,45.4955,45.4682,45.4955,124878.0
2022-12-27 13:30:00,49.87,49.87,49.85,49.86,105167.0,45.4955,45.4955,45.4773,45.4864,105167.0
2022-12-27 14:00:00,49.86,49.86,49.84,49.84,156858.0,45.4864,45.4864,45.4682,45.4682,156858.0
2022-12-27 14:30:00,49.85,49.85,49.82,49.83,132122.0,45.4773,45.4773,45.4499,45.459,132122.0
2022-12-27 15:00:00,49.83,49.85,49.82,49.84,114099.0,45.459,45.4773,45.4499,45.4682,114099.0
2022-12-27 15:30:00,49.84,49.85,49.84,49.84,196478.0,45.4682,45.4773,45.4682,45.4682,196478.0
2022-12-28 09:30:00,49.86,49.89,49.85,49.89,127484.0,45.4864,45.5138,45.4773,45.5138,127484.0
2022-12-28 10:00:00,49.88,49.89,49.86,49.87,140688.0,45.5047,45.5138,45.4864,45.4955,140688.0
2022-12-28 10:30:00,49.86,49.87,49.84,49.84,59678.0,45.4864,45.4955,45.4682,45.4682,59678.0
2022-12-28 11:00:00,49.84,49.85,49.83,49.83,99088.0,45.4682,45.4773,45.459,45.459,99088.0
2022-12-28 11:30:00,49.84,49.84,49.83,49.83,168537.0,45.4682,45.4682,45.459,45.459,168537.0
2022-12-28 12:00:00,49.84,49.84,49.82,49.83,597873.0,45.4682,45.4682,45.4499,45.459,597873.0
2022-12-28 12:30:00,49.83,49.84,49.81,49.82,497381.0,45.459,45.4682,45.4408,45.4499,497381.0
2022-12-28 13:00:00,49.83,49.85,49.82,49.84,288902.0,45.459,45.4773,45.4499,45.4682,288902.0
2022-12-28 13:30:00,49.84,49.84,49.82,49.82,197457.0,45.4682,45.4682,45.4499,45.4499,197457.0
2022-12-28 14:00:00,49.83,49.83,49.81,49.83,358251.0,45.459,45.459,45.4408,45.459,358251.0
2022-12-28 14:30:00,49.83,49.83,49.82,49.82,197494.0,45.459,45.459,45.4499,45.4499,197494.0
2022-12-28 15:00:00,49.82,49.83,49.81,49.83,262996.0,45.4499,45.459,45.4408,45.459,262996.0
2022-12-28 15:30:00,49.83,49.83,49.79,49.8,368129.0,45.459,45.459,45.4226,45.4317,368129.0
2022-12-29 09:30:00,49.85,49.88,49.84,49.86,192737.0,45.4773,45.5047,45.4682,45.4864,192737.0
2022-12-29 10:00:00,49.85,49.87,49.84,49.84,95160.0,45.4773,45.4955,45.4682,45.4682,95160.0
2022-12-29 10:30:00,49.84,49.85,49.83,49.85,133604.0,45.4682,45.4773,45.459,45.4773,133604.0
2022-12-29 11:00:00,49.84,49.85,49.84,49.84,101668.0,45.4682,45.4773,45.4682,45.4682,101668.0
2022-12-29 11:30:00,49.84,49.87,49.84,49.87,106372.0,45.4682,45.4955,45.4682,45.4955,106372.0
2022-12-29 12:00:00,49.87,49.87,49.86,49.86,129040.0,45.4955,45.4955,45.4864,45.4864,129040.0
2022-12-29 12:30:00,49.87,49.88,49.86,49.88,120123.0,45.4955,45.5047,45.4864,45.5047,120123.0
2022-12-29 13:00:00,49.88,49.89,49.86,49.89,227648.0,45.5047,45.5138,45.4864,45.5138,227648.0
2022-12-29 13:30:00,49.89,49.89,49.87,49.87,87614.0,45.5138,45.5138,45.4955,45.4955,87614.0
2022-12-29 14:00:00,49.88,49.88,49.87,49.87,146345.0,45.5047,45.5047,45.4955,45.4955,146345.0
2022-12-29 14:30:00,49.88,49.88,49.87,49.88,96616.0,45.5047,45.5047,45.4955,45.5047,96616.0
2022-12-29 15:00:00,49.88,49.88,49.86,49.86,267056.0,45.5047,45.5047,45.4864,45.4864,267056.0
2022-12-29 15:30:00,49.87,49.89,49.86,49.89,279191.0,45.4955,45.5138,45.4864,45.5138,279191.0
2022-12-30 09:30:00,49.85,49.87,49.82,49.83,137077.0,45.4773,45.4955,45.4499,45.459,137077.0
2022-12-30 10:00:00,49.83,49.83,49.79,49.8,214747.0,45.459,45.459,45.4226,45.4317,214747.0
2022-12-30 10:30:00,49.8,49.82,49.8,49.8,135418.0,45.4317,45.4499,45.4317,45.4317,135418.0
2022-12-30 11:00:00,49.8,49.81,49.78,49.8,348056.0,45.4317,45.4408,45.4134,45.4317,348056.0
2022-12-30 11:30:00,49.8,49.81,49.79,49.8,86162.0,45.4317,45.4408,45.4226,45.4317,86162.0
2022-12-30 12:00:00,49.8,49.8,49.78,49.78,166238.0,45.4317,45.4317,45.4134,45.4134,166238.0
2022-12-30 12:30:00,49.78,49.86,49.78,49.86,113465.0,45.4134,45.4864,45.4134,45.4864,113465.0
2022-12-30 13:00:00,49.86,49.86,49.81,49.82,115002.0,45.4864,45.4864,45.4408,45.4499,115002.0
2022-12-30 13:30:00,49.81,49.82,49.78,49.8,204653.0,45.4408,45.4499,45.4134,45.4317,204653.0
2022-12-30 14:00:00,49.8,49.8,49.78,49.8,150017.0,45.4317,45.4317,45.4134,45.4317,150017.0
2022-12-30 14:30:00,49.8,49.8,49.79,49.8,134502.0,45.4317,45.4317,45.4226,45.4317,134502.0
2022-12-30 15:00:00,49.8,49.82,49.79,49.82,359427.0,45.4317,45.4499,45.4226,45.4499,359427.0
2022-12-30 15:30:00,49.82,49.83,49.81,49.82,120213.0,45.4499,45.459,45.4408,45.4499,120213.0
2023-01-03 09:30:00,49.98,49.99,49.93,49.93,134730.0,45.5959,45.605,45.5503,45.5503,134730.0
2023-01-03 10:00:00,49.93,49.94,49.88,49.88,1666694.0,45.5503,45.5594,45.5047,45.5047,1666694.0
2023-01-03 10:30:00,49.88,49.9,49.87,49.89,345610.0,45.5047,45.5229,45.4955,45.5138,345610.0
2023-01-03 11:00:00,49.9,49.9,49.86,49.88,379666.0,45.5229,45.5229,45.4864,45.5047,379666.0
2023-01-03 11:30:00,49.87,49.89,49.85,49.87,194530.0,45.4955,45.5138,45.4773,45.4955,194530.0
2023-01-03 12:00:00,49.86,49.88,49.86,49.87,131450.0,45.4864,45.5047,45.4864,45.4955,131450.0
2023-01-03 12:30:00,49.86,49.89,49.86,49.89,51119.0,45.4864,45.5138,45.4864,45.5138,51119.0
2023-01-03 13:00:00,49.89,49.89,49.86,49.89,50112.0,45.5138,45.5138,45.4864,45.5138,50112.0
2023-01-03 13:30:00,49.88,49.89,49.87,49.88,154632.0,45.5047,45.5138,45.4955,45.5047,154632.0
2023-01-03 14:00:00,49.88,49.89,49.88,49.89,196100.0,45.5047,45.5138,45.5047,45.5138,196100.0
2023-01-03 14:30:00,49.89,49.89,49.88,49.89,280189.0,45.5138,45.5138,45.5047,45.5138,280189.0
2023-01-03 15:00:00,49.89,49.89,49.88,49.89,203998.0,45.5138,45.5138,45.5047,45.5138,203998.0
2023-01-03 15:30:00,49.89,49.89,49.88,49.88,239285.0,45.5138,45.5138,45.5047,45.5047,239285.0
2023-01-04 09:30:00,49.99,50.0,49.96,49.99,649749.0,45.605,45.6141,45.5776,45.605,649749.0
2023-01-04 10:00:00,49.99,49.99,49.92,49.94,2045788.0,45.605,45.605,45.5412,45.5594,2045788.0
2023-01-04 10:30:00,49.95,49.97,49.93,49.97,112294.0,45.5685,45.5868,45.5503,45.5868,112294.0
2023-01-04 11:00:00,49.96,49.97,49.94,49.95,310499.0,45.5776,45.5868,45.5594,45.5685,310499.0
2023-01-04 11:30:00,49.95,49.97,49.94,49.96,209589.0,45.5685,45.5868,45.5594,45.5776,209589.0
2023-01-04 12:00:00,49.96,49.96,49.94,49.94,160098.0,45.5776,45.5776,45.5594,45.5594,160098.0
2023-01-04 12:30:00,49.95,49.96,49.94,49.94,116241.0,45.5685,45.5776,45.5594,45.5594,116241.0
2023-01-04 13:00:00,49.95,49.96,49.93,49.96,148086.0,45.5685,45.5776,45.5503,45.5776,148086.0
2023-01-04 13:30:00,49.96,49.98,49.94,49.95,328376.0,45.5776,45.5959,45.5594,45.5685,328376.0
2023-01-04 14:00:00,49.96,49.96,49.92,49.95,243465.0,45.5776,45.5776,45.5412,45.5685,243465.0
2023-01-04 14:30:00,49.95,49.95,49.93,49.94,279965.0,45.5685,45.5685,45.5503,45.5594,279965.0
2023-01-04 15:00:00,49.94,49.96,49.93,49.96,312873.0,45.5594,45.5776,45.5503,45.5776,312873.0
2023-01-04 15:30:00,49.96,49.96,49.95,49.96,449426.0,45.5776,45.5776,45.5685,45.5776,449426.0
2023-01-05 09:30:00,49.83,49.83,49.78,49.81,241522.0,45.459,45.459,45.4134,45.4408,241522.0
2023-01-05 10:00:00,49.82,49.83,49.81,49.83,101084.0,45.4499,45.459,45.4408,45.459,101084.0
2023-01-05 10:30:00,49.83,49.84,49.81,49.84,100310.0,45.459,45.4682,45.4408,45.4682,100310.0
2023-01-05 11:00:00,49.83,49.85,49.83,49.85,123324.0,45.459,45.4773,45.459,45.4773,123324.0
2023-01-05 11:30:00,49.85,49.87,49.84,49.87,336056.0,45.4773,45.4955,45.4682,45.4955,336056.0
2023-01-05 12:00:00,49.86,49.89,49.86,49.87,279477.0,45.4864,45.5138,45.4864,45.4955,279477.0
2023-01-05 12:30:00,49.88,49.89,49.86,49.86,563583.0,45.5047,45.5138,45.4864,45.4864,563583.0
2023-01-05 13:00:00,49.87,49.91,49.85,49.89,657817.0,45.4955,45.532,45.4773,45.5138,657817.0
2023-01-05 13:30:00,49.89,49.9,49.87,49.88,463388.0,45.5138,45.5229,45.4955,45.5047,463388.0
2023-01-05 14:00:00,49.88,49.89,49.86,49.87,920563.0,45.5047,45.5138,45.4864,45.4955,920563.0
2023-01-05 14:30:00,49.87,49.89,49.86,49.87,173608.0,45.4955,45.5138,45.4864,45.4955,173608.0
2023-01-05 15:00:00,49.87,49.88,49.85,49.87,2488558.0,45.4955,45.5047,45.4773,45.4955,2488558.0
2023-01-05 15:30:00,49.87,49.91,49.86,49.88,2934941.0,45.4955,45.532,45.4864,45.5047,2934941.0
2023-01-06 09:30:00,49.96,49.98,49.92,49.93,128164.0,45.5776,45.5959,45.5412,45.5503,128164.0
2023-01-06 10:00:00,49.95,50.06,49.94,50.05,196513.0,45.5685,45.6689,45.5594,45.6597,196513.0
2023-01-06 10:30:00,50.05,50.12,50.04,50.11,212671.0,45.6597,45.7236,45.6506,45.7145,212671.0
2023-01-06 11:00:00,50.11,50.14,50.11,50.13,119741.0,45.7145,45.7419,45.7145,45.7327,119741.0
2023-01-06 11:30:00,50.13,50.13,50.09,50.13,114616.0,45.7327,45.7327,45.6962,45.7327,114616.0
2023-01-06 12:00:00,50.13,50.13,50.11,50.13,159332.0,45.7327,45.7327,45.7145,45.7327,159332.0
2023-01-06 12:30:00,50.13,50.14,50.11,50.14,155025.0,45.7327,45.7419,45.7145,45.7419,155025.0
2023-01-06 13:00:00,50.14,50.15,50.13,50.15,60941.0,45.7419,45.751,45.7327,45.751,60941.0
2023-01-06 13:30:00,50.14,50.15,50.13,50.15,134370.0,45.7419,45.751,45.7327,45.751,134370.0
2023-01-06 14:00:00,50.15,50.16,50.14,50.15,657069.0,45.751,45.7601,45.7419,45.751,657069.0
2023-01-06 14:30:00,50.15,50.17,50.13,50.17,704670.0,45.751,45.7692,45.7327,45.7692,704670.0
2023-01-06 15:00:00,50.16,50.2,50.16,50.2,159916.0,45.7601,45.7966,45.7601,45.7966,159916.0
2023-01-06 15:30:00,50.2,50.21,50.16,50.17,168948.0,45.7966,45.8057,45.7601,45.7692,168948.0
2023-01-09 09:30:00,50.2,50.24,50.18,50.24,530133.0,45.7966,45.8331,45.7783,45.8331,530133.0
2023-01-09 10:00:00,50.23,50.26,50.23,50.24,364399.0,45.824,45.8513,45.824,45.8331,364399.0
2023-01-09 10:30:00,50.25,50.25,50.23,50.24,371776.0,45.8422,45.8422,45.824,45.8331,371776.0
2023-01-09 11:00:00,50.23,50.28,50.23,50.28,364262.0,45.824,45.8696,45.824,45.8696,364262.0
2023-01-09 11:30:00,50.28,50.29,50.26,50.27,2320632.0,45.8696,45.8787,45.8513,45.8605,2320632.0
2023-01-09 12:00:00,50.27,50.27,50.24,50.26,115050.0,45.8605,45.8605,45.8331,45.8513,115050.0
2023-01-09 12:30:00,50.26,50.26,50.24,50.25,132300.0,45.8513,45.8513,45.8331,45.8422,132300.0
2023-01-09 13:00:00,50.25,50.26,50.24,50.24,138875.0,45.8422,45.8513,45.8331,45.8331,138875.0
2023-01-09 13:30:00,50.25,50.25,50.23,50.23,393602.0,45.8422,45.8422,45.824,45.824,393602.0
2023-01-09 14:00:00,50.24,50.26,50.23,50.25,192925.0,45.8331,45.8513,45.824,45.8422,192925.0
2023-01-09 14:30:00,50.25,50.26,50.24,50.25,180110.0,45.8422,45.8513,45.8331,45.8422,180110.0
2023-01-09 15:00:00,50.25,50.26,50.23,50.24,164252.0,45.8422,45.8513,45.824,45.8331,164252.0
2023-01-09 15:30:00,50.24,50.25,50.22,50.22,486166.0,45.8331,45.8422,45.8148,45.8148,486166.0
2023-01-10 09:30:00,50.18,50.22,50.18,50.21,216088.0,45.7783,45.8148,45.7783,45.8057,216088.0
2023-01-10 10:00:00,50.21,50.22,50.18,50.19,2310191.0,45.8057,45.8148,45.7783,45.7875,2310191.0
2023-01-10 10:30:00,50.19,50.2,50.17,50.18,143612.0,45.7875,45.7966,45.7692,45.7783,143612.0
2023-01-10 11:00:00,50.18,50.19,50.16,50.16,95238.0,45.7783,45.7875,45.7601,45.7601,95238.0
2023-01-10 11:30:00,50.16,50.17,50.15,50.15,255998.0,45.7601,45.7692,45.751,45.751,255998.0
2023-01-10 12:00:00,50.16,50.16,50.14,50.16,361883.0,45.7601,45.7601,45.7419,45.7601,361883.0
2023-01-10 12:30:00,50.16,50.17,50.14,50.15,28668.0,45.7601,45.7692,45.7419,45.751,28668.0
2023-01-10 13:00:00,50.15,50.19,50.14,50.18,448539.0,45.751,45.7875,45.7419,45.7783,448539.0
2023-01-10 13:30:00,50.17,50.2,50.17,50.18,88921.0,45.7692,45.7966,45.7692,45.7783,88921.0
2023-01-10 14:00:00,50.18,50.19,50.17,50.19,175015.0,45.7783,45.7875,45.7692,45.7875,175015.0
2023-01-10 14:30:00,50.18,50.19,50.17,50.17,65525.0,45.7783,45.7875,45.7692,45.7692,65525.0
2023-01-10 15:00:00,50.18,50.21,50.17,50.2,483231.0,45.7783,45.8057,45.7692,45.7966,483231.0
2023-01-10 15:30:00,50.2,50.21,50.19,50.2,374271.0,45.7966,45.8057,45.7875,45.7966,374271.0
2023-01-11 09:30:00,50.25,50.25,50.23,50.24,400968.0,45.8422,45.8422,45.824,45.8331,400968.0
2023-01-11 10:00:00,50.25,50.27,50.23,50.24,747548.0,45.8422,45.8605,45.824,45.8331,747548.0
2023-01-11 10:30:00,50.24,50.26,50.23,50.24,3410386.0,45.8331,45.8513,45.824,45.8331,3410386.0
2023-01-11 11:00:00,50.25,50.26,50.24,50.26,549729.0,45.8422,45.8513,45.8331,45.8513,549729.0
2023-01-11 11:30:00,50.26,50.28,50.25,50.28,276427.0,45.8513,45.8696,45.8422,45.8696,276427.0
2023-01-11 12:00:00,50.27,50.29,50.27,50.28,97055.0,45.8605,45.8787,45.8605,45.8696,97055.0
2023-01-11 12:30:00,50.28,50.29,50.27,50.28,4110653.0,45.8696,45.8787,45.8605,45.8696,4110653.0
2023-01-11 13:00:00,50.28,50.29,50.25,50.25,375371.0,45.8696,45.8787,45.8422,45.8422,375371.0
2023-01-11 13:30:00,50.25,50.27,50.25,50.27,802581.0,45.8422,45.8605,45.8422,45.8605,802581.0
2023-01-11 14:00:00,50.27,50.28,50.26,50.27,609986.0,45.8605,45.8696,45.8513,45.8605,609986.0
2023-01-11 14:30:00,50.27,50.28,50.27,50.28,205764.0,45.8605,45.8696,45.8605,45.8696,205764.0
2023-01-11 15:00:00,50.28,50.29,50.26,50.29,393225.0,45.8696,45.8787,45.8513,45.8787,393225.0
2023-01-11 15:30:00,50.29,50.29,50.28,50.29,270270.0,45.8787,45.8787,45.8696,45.8787,270270.0
2023-01-12 09:30:00,50.4,50.43,50.35,50.37,300556.0,45.979,46.0064,45.9334,45.9517,300556.0
2023-01-12 10:00:00,50.37,50.4,50.35,50.39,194993.0,45.9517,45.979,45.9334,45.9699,194993.0
2023-01-12 10:30:00,50.39,50.4,50.35,50.38,362428.0,45.9699,45.979,45.9334,45.9608,362428.0
2023-01-12 11:00:00,50.38,50.39,50.36,50.39,247014.0,45.9608,45.9699,45.9426,45.9699,247014.0
2023-01-12 11:30:00,50.39,50.4,50.37,50.39,662913.0,45.9699,45.979,45.9517,45.9699,662913.0
2023-01-12 12:00:00,50.39,50.42,50.38,50.41,275220.0,45.9699,45.9973,45.9608,45.9882,275220.0
2023-01-12 12:30:00,50.41,50.42,50.4,50.41,412581.0,45.9882,45.9973,45.979,45.9882,412581.0
2023-01-12 13:00:00,50.41,50.46,50.4,50.44,331053.0,45.9882,46.0338,45.979,46.0155,331053.0
2023-01-12 13:30:00,50.44,50.45,50.42,50.44,277440.0,46.0155,46.0247,45.9973,46.0155,277440.0
2023-01-12 14:00:00,50.44,50.45,50.43,50.43,229311.0,46.0155,46.0247,46.0064,46.0064,229311.0
2023-01-12 14:30:00,50.43,50.45,50.43,50.43,625353.0,46.0064,46.0247,46.0064,46.0064,625353.0
2023-01-12 15:00:00,50.44,50.44,50.41,50.44,512689.0,46.0155,46.0155,45.9882,46.0155,512689.0
2023-01-12 15:30:00,50.44,50.47,50.42,50.46,278462.0,46.0155,46.0429,45.9973,46.0338,278462.0
2023-01-13 09:30:00,50.42,50.43,50.41,50.42,121713.0,45.9973,46.0064,45.9882,45.9973,121713.0
2023-01-13 10:00:00,50.42,50.43,50.41,50.43,106885.0,45.9973,46.0064,45.9882,46.0064,106885.0
2023-01-13 10:30:00,50.44,50.46,50.44,50.44,1935002.0,46.0155,46.0338,46.0155,46.0155,1935002.0
2023-01-13 11:00:00,50.44,50.45,50.43,50.43,944868.0,46.0155,46.0247,46.0064,46.0064,944868.0
2023-01-13 11:30:00,50.44,50.44,50.41,50.42,192958.0,46.0155,46.0155,45.9882,45.9973,192958.0
2023-01-13 12:00:00,50.42,50.43,50.41,50.42,577889.0,45.9973,46.0064,45.9882,45.9973,577889.0
2023-01-13 12:30:00,50.42,50.42,50.41,50.42,178571.0,45.9973,45.9973,45.9882,45.9973,178571.0
2023-01-13 13:00:00,50.42,50.43,50.39,50.4,1367880.0,45.9973,46.0064,45.9699,45.979,1367880.0
2023-01-13 13:30:00,50.4,50.42,50.39,50.4,746405.0,45.979,45.9973,45.9699,45.979,746405.0
2023-01-13 14:00:00,50.41,50.41,50.38,50.4,316448.0,45.9882,45.9882,45.9608,45.979,316448.0
2023-01-13 14:30:00,50.4,50.4,50.36,50.36,400212.0,45.979,45.979,45.9426,45.9426,400212.0
2023-01-13 15:00:00,50.37,50.37,50.36,50.36,391243.0,45.9517,45.9517,45.9426,45.9426,391243.0
2023-01-13 15:30:00,50.37,50.4,50.36,50.4,513190.0,45.9517,45.979,45.9426,45.979,513190.0
2023-01-17 09:30:00,50.4,50.41,50.38,50.4,185470.0,45.979,45.9882,45.9608,45.979,185470.0
2023-01-17 10:00:00,50.39,50.45,50.39,50.42,206412.0,45.9699,46.0247,45.9699,45.9973,206412.0
2023-01-17 10:30:00,50.43,50.48,50.41,50.48,128427.0,46.0064,46.052,45.9882,46.052,128427.0
2023-01-17 11:00:00,50.48,50.48,50.44,50.44,157691.0,46.052,46.052,46.0155,46.0155,157691.0
2023-01-17 11:30:00,50.44,50.47,50.43,50.46,168695.0,46.0155,46.0429,46.0064,46.0338,168695.0
2023-01-17 12:00:00,50.46,50.47,50.43,50.43,48264.0,46.0338,46.0429,46.0064,46.0064,48264.0
2023-01-17 12:30:00,50.43,50.45,50.42,50.43,130509.0,46.0064,46.0247,45.9973,46.0064,130509.0
2023-01-17 13:00:00,50.42,50.44,50.42,50.43,108825.0,45.9973,46.0155,45.9973,46.0064,108825.0
2023-01-17 13:30:00,50.44,50.45,50.43,50.44,184716.0,46.0155,46.0247,46.0064,46.0155,184716.0
2023-01-17 14:00:00,50.44,50.45,50.42,50.44,556547.0,46.0155,46.0247,45.9973,46.0155,556547.0
2023-01-17 14:30:00,50.44,50.45,50.43,50.44,600425.0,46.0155,46.0247,46.0064,46.0155,600425.0
2023-01-17 15:00:00,50.44,50.46,50.44,50.46,125902.0,46.0155,46.0338,46.0155,46.0338,125902.0
2023-01-17 15:30:00,50.46,50.46,50.42,50.43,314746.0,46.0338,46.0338,45.9973,46.0064,314746.0
2023-01-18 09:30:00,50.64,50.66,50.61,50.64,138146.0,46.198,46.2162,46.1706,46.198,138146.0
2023-01-18 10:00:00,50.64,50.66,50.62,50.66,77635.0,46.198,46.2162,46.1798,46.2162,77635.0
2023-01-18 10:30:00,50.66,50.66,50.6,50.63,309444.0,46.2162,46.2162,46.1615,46.1889,309444.0
2023-01-18 11:00:00,50.63,50.64,50.61,50.63,791004.0,46.1889,46.198,46.1706,46.1889,791004.0
2023-01-18 11:30:00,50.63,50.63,50.6,50.6,430374.0,46.1889,46.1889,46.1615,46.1615,430374.0
2023-01-18 12:00:00,50.6,50.61,50.58,50.58,307985.0,46.1615,46.1706,46.1433,46.1433,307985.0
2023-01-18 12:30:00,50.58,50.62,50.58,50.62,292429.0,46.1433,46.1798,46.1433,46.1798,292429.0
2023-01-18 13:00:00,50.62,50.64,50.61,50.63,425338.0,46.1798,46.198,46.1706,46.1889,425338.0
2023-01-18 13:30:00,50.62,50.65,50.62,50.65,304853.0,46.1798,46.2071,46.1798,46.2071,304853.0
2023-01-18 14:00:00,50.65,50.67,50.62,50.67,637697.0,46.2071,46.2254,46.1798,46.2254,637697.0
2023-01-18 14:30:00,50.67,50.68,50.66,50.67,533187.0,46.2254,46.2345,46.2162,46.2254,533187.0
2023-01-18 15:00:00,50.66,50.68,50.66,50.68,983580.0,46.2162,46.2345,46.2162,46.2345,983580.0
2023-01-18 15:30:00,50.68,50.68,50.63,50.64,781544.0,46.2345,46.2345,46.1889,46.198,781544.0
2023-01-19 09:30:00,50.57,50.62,50.57,50.59,424259.0,46.1341,46.1798,46.1341,46.1524,424259.0
2023-01-19 10:00:00,50.59,50.62,50.59,50.59,189955.0,46.1524,46.1798,46.1524,46.1524,189955.0
2023-01-19 10:30:00,50.6,50.61,50.59,50.6,394587.0,46.1615,46.1706,46.1524,46.1615,394587.0
2023-01-19 11:00:00,50.6,50.62,50.59,50.6,347331.0,46.1615,46.1798,46.1524,46.1615,347331.0
2023-01-19 11:30:00,50.61,50.61,50.59,50.61,113499.0,46.1706,46.1706,46.1524,46.1706,113499.0
2023-01-19 12:00:00,50.61,50.61,50.57,50.57,69880.0,46.1706,46.1706,46.1341,46.1341,69880.0
2023-01-19 12:30:00,50.58,50.58,50.55,50.56,596989.0,46.1433,46.1433,46.1159,46.125,596989.0
2023-01-19 13:00:00,50.55,50.59,50.55,50.58,957609.0,46.1159,46.1524,46.1159,46.1433,957609.0
2023-01-19 13:30:00,50.57,50.6,50.57,50.59,137544.0,46.1341,46.1615,46.1341,46.1524,137544.0
2023-01-19 14:00:00,50.59,50.6,50.58,50.6,202392.0,46.1524,46.1615,46.1433,46.1615,202392.0
2023-01-19 14:30:00,50.6,50.61,50.59,50.61,101832.0,46.1615,46.1706,46.1524,46.1706,101832.0
2023-01-19 15:00:00,50.6,50.61,50.58,50.59,811009.0,46.1615,46.1706,46.1433,46.1524,811009.0
2023-01-19 15:30:00,50.59,50.6,50.58,50.59,285216.0,46.1524,46.1615,46.1433,46.1524,285216.0
2023-01-20 09:30:00,50.52,50.54,50.51,50.54,136110.0,46.0885,46.1068,46.0794,46.1068,136110.0
2023-01-20 10:00:00,50.54,50.54,50.51,50.52,205157.0,46.1068,46.1068,46.0794,46.0885,205157.0
2023-01-20 10:30:00,50.52,50.52,50.49,50.49,294727.0,46.0885,46.0885,46.0612,46.0612,294727.0
2023-01-20 11:00:00,50.5,50.5,50.48,50.48,205884.0,46.0703,46.0703,46.052,46.052,205884.0
2023-01-20 11:30:00,50.48,50.49,50.47,50.48,113278.0,46.052,46.0612,46.0429,46.052,113278.0
2023-01-20 12:00:00,50.49,50.5,50.48,50.5,151793.0,46.0612,46.0703,46.052,46.0703,151793.0
2023-01-20 12:30:00,50.5,50.5,50.49,50.5,457429.0,46.0703,46.0703,46.0612,46.0703,457429.0
2023-01-20 13:00:00,50.5,50.52,50.5,50.52,227698.0,46.0703,46.0885,46.0703,46.0885,227698.0
2023-01-20 13:30:00,50.52,50.53,50.51,50.53,118948.0,46.0885,46.0976,46.0794,46.0976,118948.0
2023-01-20 14:00:00,50.53,50.53,50.52,50.53,140636.0,46.0976,46.0976,46.0885,46.0976,140636.0
2023-01-20 14:30:00,50.53,50.54,50.52,50.54,235458.0,46.0976,46.1068,46.0885,46.1068,235458.0
2023-01-20 15:00:00,50.53,50.55,50.53,50.55,352819.0,46.0976,46.1159,46.0976,46.1159,352819.0
2023-01-20 15:30:00,50.54,50.58,50.54,50.58,1219700.0,46.1068,46.1433,46.1068,46.1433,1219700.0
2023-01-23 09:30:00,50.53,50.54,50.52,50.53,103812.0,46.0976,46.1068,46.0885,46.0976,103812.0
2023-01-23 10:00:00,50.54,50.54,50.52,50.53,56595.0,46.1068,46.1068,46.0885,46.0976,56595.0
2023-01-23 10:30:00,50.54,50.55,50.53,50.55,57571.0,46.1068,46.1159,46.0976,46.1159,57571.0
2023-01-23 11:00:00,50.55,50.57,50.53,50.53,140334.0,46.1159,46.1341,46.0976,46.0976,140334.0
2023-01-23 11:30:00,50.53,50.54,50.51,50.52,42238.0,46.0976,46.1068,46.0794,46.0885,42238.0
2023-01-23 12:00:00,50.52,50.52,50.5,50.51,102831.0,46.0885,46.0885,46.0703,46.0794,102831.0
2023-01-23 12:30:00,50.51,50.52,50.5,50.51,88066.0,46.0794,46.0885,46.0703,46.0794,88066.0
2023-01-23 13:00:00,50.51,50.52,50.5,50.5,165211.0,46.0794,46.0885,46.0703,46.0703,165211.0
2023-01-23 13:30:00,50.51,50.53,50.5,50.52,133660.0,46.0794,46.0976,46.0703,46.0885,133660.0
2023-01-23 14:00:00,50.52,50.52,50.51,50.51,127270.0,46.0885,46.0885,46.0794,46.0794,127270.0
2023-01-23 14:30:00,50.51,50.52,50.5,50.5,136759.0,46.0794,46.0885,46.0703,46.0703,136759.0
2023-01-23 15:00:00,50.5,50.52,50.5,50.52,202453.0,46.0703,46.0885,46.0703,46.0885,202453.0
2023-01-23 15:30:00,50.52,50.52,50.5,50.5,188622.0,46.0885,46.0885,46.0703,46.0703,188622.0
2023-01-24 09:30:00,50.53,50.54,50.5,50.51,372704.0,46.0976,46.1068,46.0703,46.0794,372704.0
2023-01-24 10:00:00,50.51,50.53,50.49,50.53,360865.0,46.0794,46.0976,46.0612,46.0976,360865.0
2023-01-24 10:30:00,50.53,50.55,50.51,50.53,88080.0,46.0976,46.1159,46.0794,46.0976,88080.0
2023-01-24 11:00:00,50.54,50.55,50.52,50.55,96944.0,46.1068,46.1159,46.0885,46.1159,96944.0
2023-01-24 11:30:00,50.54,50.55,50.53,50.54,342799.0,46.1068,46.1159,46.0976,46.1068,342799.0
2023-01-24 12:00:00,50.54,50.55,50.53,50.55,122766.0,46.1068,46.1159,46.0976,46.1159,122766.0
2023-01-24 12:30:00,50.54,50.55,50.53,50.54,46144.0,46.1068,46.1159,46.0976,46.1068,46144.0
2023-01-24 13:00:00,50.55,50.57,50.54,50.56,91160.0,46.1159,46.1341,46.1068,46.125,91160.0
2023-01-24 13:30:00,50.56,50.57,50.55,50.56,75829.0,46.125,46.1341,46.1159,46.125,75829.0
2023-01-24 14:00:00,50.57,50.58,50.56,50.58,120181.0,46.1341,46.1433,46.125,46.1433,120181.0
2023-01-24 14:30:00,50.57,50.58,50.56,50.57,581760.0,46.1341,46.1433,46.125,46.1341,581760.0
2023-01-24 15:00:00,50.57,50.57,50.55,50.55,491632.0,46.1341,46.1341,46.1159,46.1159,491632.0
2023-01-24 15:30:00,50.55,50.57,50.54,50.56,731472.0,46.1159,46.1341,46.1068,46.125,731472.0
2023-01-25 09:30:00,50.57,50.58,50.56,50.57,178302.0,46.1341,46.1433,46.125,46.1341,178302.0
2023-01-25 10:00:00,50.58,50.61,50.57,50.59,578360.0,46.1433,46.1706,46.1341,46.1524,578360.0
2023-01-25 10:30:00,50.59,50.59,50.55,50.55,439911.0,46.1524,46.1524,46.1159,46.1159,439911.0
2023-01-25 11:00:00,50.55,50.56,50.54,50.55,396001.0,46.1159,46.125,46.1068,46.1159,396001.0
2023-01-25 11:30:00,50.55,50.58,50.54,50.57,136371.0,46.1159,46.1433,46.1068,46.1341,136371.0
2023-01-25 12:00:00,50.57,50.58,50.55,50.57,184116.0,46.1341,46.1433,46.1159,46.1341,184116.0
2023-01-25 12:30:00,50.56,50.57,50.56,50.56,82455.0,46.125,46.1341,46.125,46.125,82455.0
2023-01-25 13:00:00,50.57,50.6,50.56,50.6,124389.0,46.1341,46.1615,46.125,46.1615,124389.0
2023-01-25 13:30:00,50.59,50.6,50.58,50.59,106094.0,46.1524,46.1615,46.1433,46.1524,106094.0
2023-01-25 14:00:00,50.59,50.59,50.57,50.57,96333.0,46.1524,46.1524,46.1341,46.1341,96333.0
2023-01-25 14:30:00,50.57,50.58,50.57,50.57,149816.0,46.1341,46.1433,46.1341,46.1341,149816.0
2023-01-25 15:00:00,50.58,50.59,50.57,50.58,340334.0,46.1433,46.1524,46.1341,46.1433,340334.0
2023-01-25 15:30:00,50.58,50.59,50.57,50.58,210733.0,46.1433,46.1524,46.1341,46.1433,210733.0
2023-01-26 09:30:00,50.6,50.6,50.56,50.57,344376.0,46.1615,46.1615,46.125,46.1341,344376.0
2023-01-26 10:00:00,50.57,50.58,50.56,50.58,72555.0,46.1341,46.1433,46.125,46.1433,72555.0
2023-01-26 10:30:00,50.58,50.58,50.55,50.55,209540.0,46.1433,46.1433,46.1159,46.1159,209540.0
2023-01-26 11:00:00,50.55,50.56,50.53,50.55,805324.0,46.1159,46.125,46.0976,46.1159,805324.0
2023-01-26 11:30:00,50.55,50.55,50.53,50.54,134808.0,46.1159,46.1159,46.0976,46.1068,134808.0
2023-01-26 12:00:00,50.55,50.56,50.54,50.56,112911.0,46.1159,46.125,46.1068,46.125,112911.0
2023-01-26 12:30:00,50.56,50.57,50.55,50.56,132709.0,46.125,46.1341,46.1159,46.125,132709.0
2023-01-26 13:00:00,50.57,50.6,50.56,50.59,247983.0,46.1341,46.1615,46.125,46.1524,247983.0
2023-01-26 13:30:00,50.6,50.61,50.58,50.6,299290.0,46.1615,46.1706,46.1433,46.1615,299290.0
2023-01-26 14:00:00,50.6,50.6,50.58,50.59,238707.0,46.1615,46.1615,46.1433,46.1524,238707.0
2023-01-26 14:30:00,50.59,50.59,50.57,50.58,345578.0,46.1524,46.1524,46.1341,46.1433,345578.0
2023-01-26 15:00:00,50.58,50.58,50.56,50.57,698302.0,46.1433,46.1433,46.125,46.1341,698302.0
2023-01-26 15:30:00,50.57,50.58,50.56,50.57,1056896.0,46.1341,46.1433,46.125,46.1341,1056896.0
2023-01-27 09:30:00,50.53,50.55,50.52,50.54,344108.0,46.0976,46.1159,46.0885,46.1068,344108.0
2023-01-27 10:00:00,50.55,50.55,50.51,50.52,433216.0,46.1159,46.1159,46.0794,46.0885,433216.0
2023-01-27 10:30:00,50.51,50.54,50.51,50.54,145331.0,46.0794,46.1068,46.0794,46.1068,145331.0
2023-01-27 11:00:00,50.53,50.54,50.52,50.52,543907.0,46.0976,46.1068,46.0885,46.0885,543907.0
2023-01-27 11:30:00,50.53,50.55,50.52,50.54,170297.0,46.0976,46.1159,46.0885,46.1068,170297.0
2023-01-27 12:00:00,50.54,50.55,50.53,50.54,109689.0,46.1068,46.1159,46.0976,46.1068,109689.0
2023-01-27 12:30:00,50.54,50.55,50.53,50.54,138368.0,46.1068,46.1159,46.0976,46.1068,138368.0
2023-01-27 13:00:00,50.54,50.54,50.53,50.54,318992.0,46.1068,46.1068,46.0976,46.1068,318992.0
2023-01-27 13:30:00,50.54,50.54,50.53,50.54,127292.0,46.1068,46.1068,46.0976,46.1068,127292.0
2023-01-27 14:00:00,50.54,50.54,50.53,50.53,145667.0,46.1068,46.1068,46.0976,46.0976,145667.0
2023-01-27 14:30:00,50.54,50.54,50.53,50.53,189521.0,46.1068,46.1068,46.0976,46.0976,189521.0
2023-01-27 15:00:00,50.54,50.54,50.53,50.53,274160.0,46.1068,46.1068,46.0976,46.0976,274160.0
2023-01-27 15:30:00,50.53,50.54,50.53,50.54,488206.0,46.0976,46.1068,46.0976,46.1068,488206.0
2023-01-30 09:30:00,50.51,50.53,50.47,50.53,495882.0,46.0794,46.0976,46.0429,46.0976,495882.0
2023-01-30 10:00:00,50.53,50.53,50.49,50.5,66322.0,46.0976,46.0976,46.0612,46.0703,66322.0
2023-01-30 10:30:00,50.5,50.5,50.47,50.48,112499.0,46.0703,46.0703,46.0429,46.052,112499.0
2023-01-30 11:00:00,50.48,50.49,50.47,50.47,142158.0,46.052,46.0612,46.0429,46.0429,142158.0
2023-01-30 11:30:00,50.47,50.48,50.47,50.48,159662.0,46.0429,46.052,46.0429,46.052,159662.0
2023-01-30 12:00:00,50.48,50.49,50.47,50.48,225174.0,46.052,46.0612,46.0429,46.052,225174.0
2023-01-30 12:30:00,50.48,50.5,50.48,50.5,180348.0,46.052,46.0703,46.052,46.0703,180348.0
2023-01-30 13:00:00,50.5,50.5,50.49,50.49,49773.0,46.0703,46.0703,46.0612,46.0612,49773.0
2023-01-30 13:30:00,50.5,50.51,50.49,50.51,625296.0,46.0703,46.0794,46.0612,46.0794,625296.0
2023-01-30 14:00:00,50.51,50.52,50.49,50.5,63942.0,46.0794,46.0885,46.0612,46.0703,63942.0
2023-01-30 14:30:00,50.5,50.5,50.49,50.5,135269.0,46.0703,46.0703,46.0612,46.0703,135269.0
2023-01-30 15:00:00,50.5,50.5,50.49,50.5,283089.0,46.0703,46.0703,46.0612,46.0703,283089.0
2023-01-30 15:30:00,50.5,50.5,50.47,50.47,385580.0,46.0703,46.0703,46.0429,46.0429,385580.0
2023-01-31 09:30:00,50.59,50.6,50.55,50.56,211286.0,46.1524,46.1615,46.1159,46.125,211286.0
2023-01-31 10:00:00,50.57,50.57,50.53,50.54,64791.0,46.1341,46.1341,46.0976,46.1068,64791.0
2023-01-31 10:30:00,50.54,50.56,50.53,50.55,310516.0,46.1068,46.125,46.0976,46.1159,310516.0
2023-01-31 11:00:00,50.55,50.57,50.55,50.57,86919.0,46.1159,46.1341,46.1159,46.1341,86919.0
2023-01-31 11:30:00,50.57,50.59,50.56,50.58,154637.0,46.1341,46.1524,46.125,46.1433,154637.0
2023-01-31 12:00:00,50.59,50.59,50.56,50.58,137770.0,46.1524,46.1524,46.125,46.1433,137770.0
2023-01-31 12:30:00,50.57,50.58,50.56,50.57,121691.0,46.1341,46.1433,46.125,46.1341,121691.0
2023-01-31 13:00:00,50.57,50.59,50.56,50.57,138021.0,46.1341,46.1524,46.125,46.1341,138021.0
2023-01-31 13:30:00,50.58,50.59,50.57,50.59,216475.0,46.1433,46.1524,46.1341,46.1524,216475.0
2023-01-31 14:00:00,50.59,50.61,50.58,50.6,113911.0,46.1524,46.1706,46.1433,46.1615,113911.0
2023-01-31 14:30:00,50.6,50.61,50.58,50.59,327278.0,46.1615,46.1706,46.1433,46.1524,327278.0
2023-01-31 15:00:00,50.59,50.59,50.58,50.58,221730.0,46.1524,46.1524,46.1433,46.1433,221730.0
2023-01-31 15:30:00,50.59,50.67,50.58,50.67,467289.0,46.1524,46.2254,46.1433,46.2254,467289.0
2023-02-01 09:30:00,50.57,50.57,50.54,50.56,283820.0,46.2374,46.2374,46.21,46.2283,283820.0
2023-02-01 10:00:00,50.56,50.57,50.5,50.52,445782.0,46.2283,46.2374,46.1734,46.1917,445782.0
2023-02-01 10:30:00,50.53,50.53,50.51,50.51,231942.0,46.2009,46.2009,46.1826,46.1826,231942.0
2023-02-01 11:00:00,50.52,50.52,50.51,50.52,189010.0,46.1917,46.1917,46.1826,46.1917,189010.0
2023-02-01 11:30:00,50.52,50.53,50.51,50.52,360350.0,46.1917,46.2009,46.1826,46.1917,360350.0
2023-02-01 12:00:00,50.52,50.53,50.51,50.52,268484.0,46.1917,46.2009,46.1826,46.1917,268484.0
2023-02-01 12:30:00,50.52,50.53,50.51,50.53,202765.0,46.1917,46.2009,46.1826,46.2009,202765.0
2023-02-01 13:00:00,50.53,50.53,50.51,50.51,194800.0,46.2009,46.2009,46.1826,46.1826,194800.0
2023-02-01 13:30:00,50.52,50.52,50.5,50.51,237693.0,46.1917,46.1917,46.1734,46.1826,237693.0
2023-02-01 14:00:00,50.5,50.52,50.45,50.51,393663.0,46.1734,46.1917,46.1277,46.1826,393663.0
2023-02-01 14:30:00,50.5,50.68,50.46,50.68,431080.0,46.1734,46.338,46.1369,46.338,431080.0
2023-02-01 15:00:00,50.68,50.73,50.66,50.73,490871.0,46.338,46.3837,46.3197,46.3837,490871.0
2023-02-01 15:30:00,50.72,50.73,50.69,50.7,291793.0,46.3746,46.3837,46.3472,46.3563,291793.0
2023-02-02 09:30:00,50.81,50.82,50.73,50.75,159531.0,46.4569,46.466,46.3837,46.402,159531.0
2023-02-02 10:00:00,50.74,50.76,50.71,50.76,82900.0,46.3929,46.4112,46.3654,46.4112,82900.0
2023-02-02 10:30:00,50.76,50.8,50.75,50.8,105172.0,46.4112,46.4477,46.402,46.4477,105172.0
2023-02-02 11:00:00,50.8,50.81,50.78,50.79,146107.0,46.4477,46.4569,46.4294,46.4386,146107.0
2023-02-02 11:30:00,50.79,50.8,50.78,50.79,1021276.0,46.4386,46.4477,46.4294,46.4386,1021276.0
2023-02-02 12:00:00,50.79,50.79,50.78,50.79,229256.0,46.4386,46.4386,46.4294,46.4386,229256.0
2023-02-02 12:30:00,50.79,50.79,50.76,50.76,191505.0,46.4386,46.4386,46.4112,46.4112,191505.0
2023-02-02 13:00:00,50.77,50.77,50.76,50.76,156954.0,46.4203,46.4203,46.4112,46.4112,156954.0
2023-02-02 13:30:00,50.76,50.77,50.75,50.76,250948.0,46.4112,46.4203,46.402,46.4112,250948.0
2023-02-02 14:00:00,50.76,50.76,50.75,50.76,97239.0,46.4112,46.4112,46.402,46.4112,97239.0
2023-02-02 14:30:00,50.75,50.76,50.74,50.75,136426.0,46.402,46.4112,46.3929,46.402,136426.0
2023-02-02 15:00:00,50.75,50.75,50.74,50.75,312700.0,46.402,46.402,46.3929,46.402,312700.0
2023-02-02 15:30:00,50.74,50.75,50.73,50.74,207381.0,46.3929,46.402,46.3837,46.3929,207381.0
2023-02-03 09:30:00,50.59,50.6,50.55,50.6,1189128.0,46.2557,46.2649,46.2191,46.2649,1189128.0
2023-02-03 10:00:00,50.59,50.59,50.49,50.53,814738.0,46.2557,46.2557,46.1643,46.2009,814738.0
2023-02-03 10:30:00,50.53,50.56,50.52,50.54,102158.0,46.2009,46.2283,46.1917,46.21,102158.0
2023-02-03 11:00:00,50.54,50.55,50.52,50.53,187004.0,46.21,46.2191,46.1917,46.2009,187004.0
2023-02-03 11:30:00,50.53,50.55,50.52,50.54,114383.0,46.2009,46.2191,46.1917,46.21,114383.0
2023-02-03 12:00:00,50.54,50.55,50.53,50.55,51322.0,46.21,46.2191,46.2009,46.2191,51322.0
2023-02-03 12:30:00,50.54,50.55,50.54,50.55,112825.0,46.21,46.2191,46.21,46.2191,112825.0
2023-02-03 13:00:00,50.54,50.55,50.53,50.55,221137.0,46.21,46.2191,46.2009,46.2191,221137.0
2023-02-03 13:30:00,50.54,50.55,50.51,50.52,278585.0,46.21,46.2191,46.1826,46.1917,278585.0
2023-02-03 14:00:00,50.52,50.52,50.5,50.52,207917.0,46.1917,46.1917,46.1734,46.1917,207917.0
2023-02-03 14:30:00,50.52,50.52,50.49,50.51,216115.0,46.1917,46.1917,46.1643,46.1826,216115.0
2023-02-03 15:00:00,50.5,50.51,50.49,50.5,600134.0,46.1734,46.1826,46.1643,46.1734,600134.0
2023-02-03 15:30:00,50.5,50.51,50.49,50.49,672017.0,46.1734,46.1826,46.1643,46.1643,672017.0
2023-02-06 09:30:00,50.37,50.39,50.36,50.37,318847.0,46.0546,46.0729,46.0454,46.0546,318847.0
2023-02-06 10:00:00,50.37,50.37,50.35,50.36,234556.0,46.0546,46.0546,46.0363,46.0454,234556.0
2023-02-06 10:30:00,50.37,50.37,50.36,50.37,610667.0,46.0546,46.0546,46.0454,46.0546,610667.0
2023-02-06 11:00:00,50.37,50.37,50.36,50.36,781763.0,46.0546,46.0546,46.0454,46.0454,781763.0
2023-02-06 11:30:00,50.37,50.37,50.34,50.34,279403.0,46.0546,46.0546,46.0271,46.0271,279403.0
2023-02-06 12:00:00,50.34,50.35,50.33,50.33,184482.0,46.0271,46.0363,46.018,46.018,184482.0
2023-02-06 12:30:00,50.33,50.35,50.32,50.34,145220.0,46.018,46.0363,46.0089,46.0271,145220.0
2023-02-06 13:00:00,50.34,50.35,50.33,50.34,196971.0,46.0271,46.0363,46.018,46.0271,196971.0
2023-02-06 13:30:00,50.34,50.36,50.34,50.36,150430.0,46.0271,46.0454,46.0271,46.0454,150430.0
2023-02-06 14:00:00,50.36,50.36,50.35,50.36,246602.0,46.0454,46.0454,46.0363,46.0454,246602.0
2023-02-06 14:30:00,50.36,50.36,50.34,50.35,237635.0,46.0454,46.0454,46.0271,46.0363,237635.0
2023-02-06 15:00:00,50.35,50.35,50.34,50.34,363866.0,46.0363,46.0363,46.0271,46.0271,363866.0
2023-02-06 15:30:00,50.34,50.35,50.31,50.31,521640.0,46.0271,46.0363,45.9997,45.9997,521640.0
2023-02-07 09:30:00,50.36,50.36,50.33,50.34,132439.0,46.0454,46.0454,46.018,46.0271,132439.0
2023-02-07 10:00:00,50.34,50.35,50.32,50.33,352288.0,46.0271,46.0363,46.0089,46.018,352288.0
2023-02-07 10:30:00,50.32,50.35,50.32,50.35,80564.0,46.0089,46.0363,46.0089,46.0363,80564.0
2023-02-07 11:00:00,50.34,50.36,50.34,50.34,179904.0,46.0271,46.0454,46.0271,46.0271,179904.0
2023-02-07 11:30:00,50.35,50.36,50.32,50.32,43398.0,46.0363,46.0454,46.0089,46.0089,43398.0
2023-02-07 12:00:00,50.33,50.34,50.31,50.32,61153.0,46.018,46.0271,45.9997,46.0089,61153.0
2023-02-07 12:30:00,50.32,50.46,50.3,50.44,382465.0,46.0089,46.1369,45.9906,46.1186,382465.0
2023-02-07 13:00:00,50.44,50.44,50.36,50.36,288751.0,46.1186,46.1186,46.0454,46.0454,288751.0
2023-02-07 13:30:00,50.36,50.37,50.32,50.34,134105.0,46.0454,46.0546,46.0089,46.0271,134105.0
2023-02-07 14:00:00,50.34,50.36,50.32,50.33,122600.0,46.0271,46.0454,46.0089,46.018,122600.0
2023-02-07 14:30:00,50.33,50.36,50.32,50.32,89035.0,46.018,46.0454,46.0089,46.0089,89035.0
2023-02-07 15:00:00,50.33,50.33,50.32,50.33,84366.0,46.018,46.018,46.0089,46.018,84366.0
2023-02-07 15:30:00,50.33,50.35,50.32,50.34,391059.0,46.018,46.0363,46.0089,46.0271,391059.0
2023-02-08 09:30:00,50.37,50.37,50.33,50.34,131749.0,46.0546,46.0546,46.018,46.0271,131749.0
2023-02-08 10:00:00,50.34,50.34,50.31,50.32,115826.0,46.0271,46.0271,45.9997,46.0089,115826.0
2023-02-08 10:30:00,50.32,50.34,50.31,50.34,91975.0,46.0089,46.0271,45.9997,46.0271,91975.0
2023-02-08 11:00:00,50.33,50.34,50.31,50.32,73530.0,46.018,46.0271,45.9997,46.0089,73530.0
2023-02-08 11:30:00,50.32,50.33,50.31,50.33,57779.0,46.0089,46.018,45.9997,46.018,57779.0
2023-02-08 12:00:00,50.33,50.35,50.32,50.34,86537.0,46.018,46.0363,46.0089,46.0271,86537.0
2023-02-08 12:30:00,50.34,50.35,50.33,50.34,143748.0,46.0271,46.0363,46.018,46.0271,143748.0
2023-02-08 13:00:00,50.34,50.37,50.33,50.34,212307.0,46.0271,46.0546,46.018,46.0271,212307.0
2023-02-08 13:30:00,50.35,50.35,50.33,50.34,182397.0,46.0363,46.0363,46.018,46.0271,182397.0
2023-02-08 14:00:00,50.34,50.34,50.32,50.34,238365.0,46.0271,46.0271,46.0089,46.0271,238365.0
2023-02-08 14:30:00,50.34,50.34,50.33,50.33,251229.0,46.0271,46.0271,46.018,46.018,251229.0
2023-02-08 15:00:00,50.33,50.34,50.32,50.34,362015.0,46.018,46.0271,46.0089,46.0271,362015.0
2023-02-08 15:30:00,50.34,50.35,50.33,50.34,537838.0,46.0271,46.0363,46.018,46.0271,537838.0
2023-02-09 09:30:00,50.41,50.41,50.37,50.38,118404.0,46.0911,46.0911,46.0546,46.0637,118404.0
2023-02-09 10:00:00,50.37,50.37,50.34,50.34,149032.0,46.0546,46.0546,46.0271,46.0271,149032.0
2023-02-09 10:30:00,50.34,50.35,50.33,50.34,140655.0,46.0271,46.0363,46.018,46.0271,140655.0
2023-02-09 11:00:00,50.34,50.35,50.33,50.34,117923.0,46.0271,46.0363,46.018,46.0271,117923.0
2023-02-09 11:30:00,50.35,50.35,50.34,50.34,218081.0,46.0363,46.0363,46.0271,46.0271,218081.0
2023-02-09 12:00:00,50.34,50.35,50.33,50.34,146275.0,46.0271,46.0363,46.018,46.0271,146275.0
2023-02-09 12:30:00,50.35,50.35,50.33,50.34,120794.0,46.0363,46.0363,46.018,46.0271,120794.0
2023-02-09 13:00:00,50.34,50.35,50.3,50.31,309911.0,46.0271,46.0363,45.9906,45.9997,309911.0
2023-02-09 13:30:00,50.3,50.32,50.29,50.29,93290.0,45.9906,46.0089,45.9814,45.9814,93290.0
2023-02-09 14:00:00,50.3,50.3,50.25,50.27,246618.0,45.9906,45.9906,45.9448,45.9631,246618.0
2023-02-09 14:30:00,50.27,50.29,50.26,50.27,193208.0,45.9631,45.9814,45.954,45.9631,193208.0
2023-02-09 15:00:00,50.27,50.28,50.25,50.27,647204.0,45.9631,45.9723,45.9448,45.9631,647204.0
2023-02-09 15:30:00,50.27,50.28,50.25,50.26,1493789.0,45.9631,45.9723,45.9448,45.954,1493789.0
2023-02-10 09:30:00,50.27,50.28,50.25,50.25,123944.0,45.9631,45.9723,45.9448,45.9448,123944.0
2023-02-10 10:00:00,50.24,50.26,50.22,50.22,147079.0,45.9357,45.954,45.9174,45.9174,147079.0
2023-02-10 10:30:00,50.23,50.23,50.21,50.21,265239.0,45.9266,45.9266,45.9083,45.9083,265239.0
2023-02-10 11:00:00,50.21,50.23,50.21,50.23,324185.0,45.9083,45.9266,45.9083,45.9266,324185.0
2023-02-10 11:30:00,50.22,50.23,50.22,50.23,633201.0,45.9174,45.9266,45.9174,45.9266,633201.0
2023-02-10 12:00:00,50.23,50.23,50.22,50.23,340972.0,45.9266,45.9266,45.9174,45.9266,340972.0
2023-02-10 12:30:00,50.22,50.24,50.22,50.24,865417.0,45.9174,45.9357,45.9174,45.9357,865417.0
2023-02-10 13:00:00,50.24,50.26,50.23,50.26,742743.0,45.9357,45.954,45.9266,45.954,742743.0
2023-02-10 13:30:00,50.26,50.26,50.25,50.26,626034.0,45.954,45.954,45.9448,45.954,626034.0
2023-02-10 14:00:00,50.26,50.26,50.25,50.26,689663.0,45.954,45.954,45.9448,45.954,689663.0
2023-02-10 14:30:00,50.26,50.26,50.25,50.26,555552.0,45.954,45.954,45.9448,45.954,555552.0
2023-02-10 15:00:00,50.26,50.26,50.23,50.23,1100067.0,45.954,45.954,45.9266,45.9266,1100067.0
2023-02-10 15:30:00,50.23,50.24,50.21,50.22,448218.0,45.9266,45.9357,45.9083,45.9174,448218.0
2023-02-13 09:30:00,50.21,50.22,50.18,50.22,434846.0,45.9083,45.9174,45.8808,45.9174,434846.0
2023-02-13 10:00:00,50.22,50.22,50.19,50.2,290334.0,45.9174,45.9174,45.89,45.8991,290334.0
2023-02-13 10:30:00,50.21,50.21,50.19,50.21,220991.0,45.9083,45.9083,45.89,45.9083,220991.0
2023-02-13 11:00:00,50.21,50.22,50.2,50.21,267227.0,45.9083,45.9174,45.8991,45.9083,267227.0
2023-02-13 11:30:00,50.21,50.23,50.2,50.23,360630.0,45.9083,45.9266,45.8991,45.9266,360630.0
2023-02-13 12:00:00,50.23,50.23,50.21,50.21,217848.0,45.9266,45.9266,45.9083,45.9083,217848.0
2023-02-13 12:30:00,50.21,50.24,50.21,50.23,152022.0,45.9083,45.9357,45.9083,45.9266,152022.0
2023-02-13 13:00:00,50.23,50.23,50.2,50.22,56717.0,45.9266,45.9266,45.8991,45.9174,56717.0
2023-02-13 13:30:00,50.21,50.22,50.21,50.21,37179.0,45.9083,45.9174,45.9083,45.9083,37179.0
2023-02-13 14:00:00,50.21,50.22,50.19,50.2,84815.0,45.9083,45.9174,45.89,45.8991,84815.0
2023-02-13 14:30:00,50.19,50.2,50.19,50.2,53440.0,45.89,45.8991,45.89,45.8991,53440.0
2023-02-13 15:00:00,50.2,50.2,50.19,50.19,624713.0,45.8991,45.8991,45.89,45.89,624713.0
2023-02-13 15:30:00,50.19,50.2,50.18,50.19,1149751.0,45.89,45.8991,45.8808,45.89,1149751.0
2023-02-14 09:30:00,50.16,50.16,50.1,50.12,297044.0,45.8626,45.8626,45.8077,45.826,297044.0
2023-02-14 10:00:00,50.12,50.17,50.12,50.14,170749.0,45.826,45.8717,45.826,45.8443,170749.0
2023-02-14 10:30:00,50.13,50.14,50.09,50.09,533111.0,45.8351,45.8443,45.7986,45.7986,533111.0
2023-02-14 11:00:00,50.09,50.11,50.05,50.05,1046150.0,45.7986,45.8168,45.762,45.762,1046150.0
2023-02-14 11:30:00,50.05,50.06,50.04,50.05,109224.0,45.762,45.7711,45.7528,45.762,109224.0
2023-02-14 12:00:00,50.05,50.08,50.05,50.07,280181.0,45.762,45.7894,45.762,45.7803,280181.0
2023-02-14 12:30:00,50.06,50.08,50.05,50.07,132496.0,45.7711,45.7894,45.762,45.7803,132496.0
2023-02-14 13:00:00,50.07,50.12,50.07,50.1,159746.0,45.7803,45.826,45.7803,45.8077,159746.0
2023-02-14 13:30:00,50.1,50.12,50.09,50.09,169325.0,45.8077,45.826,45.7986,45.7986,169325.0
2023-02-14 14:00:00,50.09,50.1,50.08,50.09,265880.0,45.7986,45.8077,45.7894,45.7986,265880.0
2023-02-14 14:30:00,50.08,50.11,50.08,50.11,285655.0,45.7894,45.8168,45.7894,45.8168,285655.0
2023-02-14 15:00:00,50.11,50.11,50.1,50.11,180971.0,45.8168,45.8168,45.8077,45.8168,180971.0
2023-02-14 15:30:00,50.11,50.13,50.1,50.12,656482.0,45.8168,45.8351,45.8077,45.826,656482.0
2023-02-15 09:30:00,50.1,50.1,50.06,50.09,246289.0,45.8077,45.8077,45.7711,45.7986,246289.0
2023-02-15 10:00:00,50.09,50.12,50.09,50.09,59098.0,45.7986,45.826,45.7986,45.7986,59098.0
2023-02-15 10:30:00,50.09,50.1,50.08,50.09,60456.0,45.7986,45.8077,45.7894,45.7986,60456.0
2023-02-15 11:00:00,50.09,50.09,50.06,50.07,54486.0,45.7986,45.7986,45.7711,45.7803,54486.0
2023-02-15 11:30:00,50.07,50.08,50.05,50.07,210485.0,45.7803,45.7894,45.762,45.7803,210485.0
2023-02-15 12:00:00,50.07,50.07,50.05,50.05,158077.0,45.7803,45.7803,45.762,45.762,158077.0
2023-02-15 12:30:00,50.05,50.07,50.05,50.07,141956.0,45.762,45.7803,45.762,45.7803,141956.0
2023-02-15 13:00:00,50.08,50.08,50.06,50.07,46126.0,45.7894,45.7894,45.7711,45.7803,46126.0
2023-02-15 13:30:00,50.07,50.07,50.06,50.06,56446.0,45.7803,45.7803,45.7711,45.7711,56446.0
2023-02-15 14:00:00,50.07,50.09,50.06,50.08,270140.0,45.7803,45.7986,45.7711,45.7894,270140.0
2023-02-15 14:30:00,50.08,50.09,50.07,50.08,606029.0,45.7894,45.7986,45.7803,45.7894,606029.0
2023-02-15 15:00:00,50.07,50.09,50.07,50.07,1080020.0,45.7803,45.7986,45.7803,45.7803,1080020.0
2023-02-15 15:30:00,50.08,50.09,50.07,50.08,228586.0,45.7894,45.7986,45.7803,45.7894,228586.0
2023-02-16 09:30:00,50.08,50.08,50.02,50.03,586717.0,45.7894,45.7894,45.7346,45.7437,586717.0
2023-02-16 10:00:00,50.02,50.06,50.02,50.06,1749931.0,45.7346,45.7711,45.7346,45.7711,1749931.0
2023-02-16 10:30:00,50.06,50.07,50.05,50.07,83540.0,45.7711,45.7803,45.762,45.7803,83540.0
2023-02-16 11:00:00,50.07,50.09,50.06,50.09,129976.0,45.7803,45.7986,45.7711,45.7986,129976.0
2023-02-16 11:30:00,50.08,50.11,50.08,50.1,142094.0,45.7894,45.8168,45.7894,45.8077,142094.0
2023-02-16 12:00:00,50.1,50.1,50.08,50.1,86889.0,45.8077,45.8077,45.7894,45.8077,86889.0
2023-02-16 12:30:00,50.1,50.11,50.09,50.09,156831.0,45.8077,45.8168,45.7986,45.7986,156831.0
2023-02-16 13:00:00,50.09,50.1,50.07,50.08,103415.0,45.7986,45.8077,45.7803,45.7894,103415.0
2023-02-16 13:30:00,50.08,50.12,50.07,50.12,107966.0,45.7894,45.826,45.7803,45.826,107966.0
2023-02-16 14:00:00,50.12,50.13,50.11,50.11,125391.0,45.826,45.8351,45.8168,45.8168,125391.0
2023-02-16 14:30:00,50.12,50.12,50.1,50.11,53190.0,45.826,45.826,45.8077,45.8168,53190.0
2023-02-16 15:00:00,50.11,50.11,50.06,50.08,169254.0,45.8168,45.8168,45.7711,45.7894,169254.0
2023-02-16 15:30:00,50.08,50.08,50.05,50.05,226062.0,45.7894,45.7894,45.762,45.762,226062.0
2023-02-17 09:30:00,50.04,50.06,50.02,50.03,927247.0,45.7528,45.7711,45.7346,45.7437,927247.0
2023-02-17 10:00:00,50.03,50.08,50.02,50.07,375785.0,45.7437,45.7894,45.7346,45.7803,375785.0
2023-02-17 10:30:00,50.07,50.1,50.06,50.08,150568.0,45.7803,45.8077,45.7711,45.7894,150568.0
2023-02-17 11:00:00,50.07,50.08,50.06,50.07,79332.0,45.7803,45.7894,45.7711,45.7803,79332.0
2023-02-17 11:30:00,50.07,50.09,50.06,50.09,60912.0,45.7803,45.7986,45.7711,45.7986,60912.0
2023-02-17 12:00:00,50.08,50.1,50.08,50.09,73501.0,45.7894,45.8077,45.7894,45.7986,73501.0
2023-02-17 12:30:00,50.1,50.1,50.08,50.08,48261.0,45.8077,45.8077,45.7894,45.7894,48261.0
2023-02-17 13:00:00,50.09,50.09,50.07,50.08,117470.0,45.7986,45.7986,45.7803,45.7894,117470.0
2023-02-17 13:30:00,50.08,50.09,50.07,50.08,103116.0,45.7894,45.7986,45.7803,45.7894,103116.0
2023-02-17 14:00:00,50.09,50.1,50.08,50.09,89779.0,45.7986,45.8077,45.7894,45.7986,89779.0
2023-02-17 14:30:00,50.1,50.11,50.09,50.11,196605.0,45.8077,45.8168,45.7986,45.8168,196605.0
2023-02-17 15:00:00,50.1,50.11,50.1,50.11,401895.0,45.8077,45.8168,45.8077,45.8168,401895.0
2023-02-17 15:30:00,50.11,50.11,50.1,50.11,528542.0,45.8168,45.8168,45.8077,45.8168,528542.0
2023-02-21 09:30:00,49.97,50.02,49.94,49.95,556337.0,45.6888,45.7346,45.6614,45.6706,556337.0
2023-02-21 10:00:00,49.95,49.99,49.95,49.98,100194.0,45.6706,45.7071,45.6706,45.698,100194.0
2023-02-21 10:30:00,49.98,50.0,49.97,49.97,83486.0,45.698,45.7163,45.6888,45.6888,83486.0
2023-02-21 11:00:00,49.98,49.99,49.96,49.97,143363.0,45.698,45.7071,45.6797,45.6888,143363.0
2023-02-21 11:30:00,49.97,49.98,49.96,49.97,83819.0,45.6888,45.698,45.6797,45.6888,83819.0
2023-02-21 12:00:00,49.96,49.98,49.96,49.97,229627.0,45.6797,45.698,45.6797,45.6888,229627.0
2023-02-21 12:30:00,49.98,49.99,49.97,49.98,92784.0,45.698,45.7071,45.6888,45.698,92784.0
2023-02-21 13:00:00,49.98,49.98,49.94,49.95,110054.0,45.698,45.698,45.6614,45.6706,110054.0
2023-02-21 13:30:00,49.95,49.95,49.92,49.92,253358.0,45.6706,45.6706,45.6431,45.6431,253358.0
2023-02-21 14:00:00,49.93,49.93,49.91,49.93,123540.0,45.6523,45.6523,45.634,45.6523,123540.0
2023-02-21 14:30:00,49.93,49.94,49.92,49.92,200262.0,45.6523,45.6614,45.6431,45.6431,200262.0
2023-02-21 15:00:00,49.93,49.93,49.91,49.91,187581.0,45.6523,45.6523,45.634,45.634,187581.0
2023-02-21 15:30:00,49.91,49.93,49.91,49.93,234215.0,45.634,45.6523,45.634,45.6523,234215.0
2023-02-22 09:30:00,49.99,50.01,49.98,50.0,542552.0,45.7071,45.7254,45.698,45.7163,542552.0
2023-02-22 10:00:00,50.0,50.0,49.99,49.99,634253.0,45.7163,45.7163,45.7071,45.7071,634253.0
2023-02-22 10:30:00,49.99,50.0,49.97,49.99,161781.0,45.7071,45.7163,45.6888,45.7071,161781.0
2023-02-22 11:00:00,49.99,50.0,49.98,49.98,42911.0,45.7071,45.7163,45.698,45.698,42911.0
2023-02-22 11:30:00,49.98,49.99,49.97,49.98,45788.0,45.698,45.7071,45.6888,45.698,45788.0
2023-02-22 12:00:00,49.98,49.99,49.98,49.99,44710.0,45.698,45.7071,45.698,45.7071,44710.0
2023-02-22 12:30:00,49.99,49.99,49.98,49.98,71829.0,45.7071,45.7071,45.698,45.698,71829.0
2023-02-22 13:00:00,49.98,50.0,49.98,50.0,198531.0,45.698,45.7163,45.698,45.7163,198531.0
2023-02-22 13:30:00,50.0,50.01,49.99,49.99,98617.0,45.7163,45.7254,45.7071,45.7071,98617.0
2023-02-22 14:00:00,50.0,50.03,49.95,49.97,720707.0,45.7163,45.7437,45.6706,45.6888,720707.0
2023-02-22 14:30:00,49.97,49.97,49.94,49.95,559741.0,45.6888,45.6888,45.6614,45.6706,559741.0
2023-02-22 15:00:00,49.95,49.95,49.93,49.94,1391206.0,45.6706,45.6706,45.6523,45.6614,1391206.0
2023-02-22 15:30:00,49.94,49.94,49.92,49.93,426474.0,45.6614,45.6614,45.6431,45.6523,426474.0
2023-02-23 09:30:00,50.0,50.0,49.96,49.98,762021.0,45.7163,45.7163,45.6797,45.698,762021.0
2023-02-23 10:00:00,49.98,49.99,49.97,49.99,272333.0,45.698,45.7071,45.6888,45.7071,272333.0
2023-02-23 10:30:00,49.99,49.99,49.96,49.97,320129.0,45.7071,45.7071,45.6797,45.6888,320129.0
2023-02-23 11:00:00,49.96,49.98,49.96,49.98,229540.0,45.6797,45.698,45.6797,45.698,229540.0
2023-02-23 11:30:00,49.97,49.99,49.97,49.97,274707.0,45.6888,45.7071,45.6888,45.6888,274707.0
2023-02-23 12:00:00,49.97,49.97,49.96,49.97,239255.0,45.6888,45.6888,45.6797,45.6888,239255.0
2023-02-23 12:30:00,49.96,49.97,49.96,49.97,146465.0,45.6797,45.6888,45.6797,45.6888,146465.0
2023-02-23 13:00:00,49.97,49.97,49.95,49.97,286828.0,45.6888,45.6888,45.6706,45.6888,286828.0
2023-02-23 13:30:00,49.96,50.0,49.96,50.0,224746.0,45.6797,45.7163,45.6797,45.7163,224746.0
2023-02-23 14:00:00,50.0,50.01,49.99,50.01,251870.0,45.7163,45.7254,45.7071,45.7254,251870.0
2023-02-23 14:30:00,50.01,50.01,49.99,50.0,312612.0,45.7254,45.7254,45.7071,45.7163,312612.0
2023-02-23 15:00:00,50.0,50.01,49.99,50.01,361857.0,45.7163,45.7254,45.7071,45.7254,361857.0
2023-02-23 15:30:00,50.01,50.01,49.98,49.99,455583.0,45.7254,45.7254,45.698,45.7071,455583.0
2023-02-24 09:30:00,49.87,49.87,49.82,49.86,288000.0,45.5974,45.5974,45.5517,45.5883,288000.0
2023-02-24 10:00:00,49.85,49.88,49.84,49.86,124209.0,45.5791,45.6065,45.57,45.5883,124209.0
2023-02-24 10:30:00,49.87,49.87,49.84,49.85,79228.0,45.5974,45.5974,45.57,45.5791,79228.0
2023-02-24 11:00:00,49.86,49.86,49.84,49.84,64849.0,45.5883,45.5883,45.57,45.57,64849.0
2023-02-24 11:30:00,49.85,49.86,49.83,49.84,113990.0,45.5791,45.5883,45.5608,45.57,113990.0
2023-02-24 12:00:00,49.84,49.84,49.81,49.82,59412.0,45.57,45.57,45.5425,45.5517,59412.0
2023-02-24 12:30:00,49.82,49.84,49.81,49.83,54914.0,45.5517,45.57,45.5425,45.5608,54914.0
2023-02-24 13:00:00,49.83,49.85,49.82,49.85,53385.0,45.5608,45.5791,45.5517,45.5791,53385.0
2023-02-24 13:30:00,49.84,49.85,49.83,49.84,230788.0,45.57,45.5791,45.5608,45.57,230788.0
2023-02-24 14:00:00,49.84,49.85,49.83,49.84,265236.0,45.57,45.5791,45.5608,45.57,265236.0
2023-02-24 14:30:00,49.85,49.85,49.84,49.85,367405.0,45.5791,45.5791,45.57,45.5791,367405.0
2023-02-24 15:00:00,49.85,49.87,49.85,49.87,550373.0,45.5791,45.5974,45.5791,45.5974,550373.0
2023-02-24 15:30:00,49.87,49.87,49.84,49.85,801672.0,45.5974,45.5974,45.57,45.5791,801672.0
2023-02-27 09:30:00,49.92,49.95,49.91,49.95,322126.0,45.6431,45.6706,45.634,45.6706,322126.0
2023-02-27 10:00:00,49.94,49.94,49.91,49.92,40805.0,45.6614,45.6614,45.634,45.6431,40805.0
2023-02-27 10:30:00,49.91,49.92,49.9,49.91,99419.0,45.634,45.6431,45.6248,45.634,99419.0
2023-02-27 11:00:00,49.91,49.92,49.89,49.9,126960.0,45.634,45.6431,45.6157,45.6248,126960.0
2023-02-27 11:30:00,49.9,49.91,49.88,49.9,195236.0,45.6248,45.634,45.6065,45.6248,195236.0
2023-02-27 12:00:00,49.91,49.91,49.9,49.91,64834.0,45.634,45.634,45.6248,45.634,64834.0
2023-02-27 12:30:00,49.9,49.92,49.9,49.91,53132.0,45.6248,45.6431,45.6248,45.634,53132.0
2023-02-27 13:00:00,49.92,49.92,49.91,49.91,39703.0,45.6431,45.6431,45.634,45.634,39703.0
2023-02-27 13:30:00,49.91,49.92,49.91,49.91,192356.0,45.634,45.6431,45.634,45.634,192356.0
2023-02-27 14:00:00,49.91,49.92,49.91,49.91,236534.0,45.634,45.6431,45.634,45.634,236534.0
2023-02-27 14:30:00,49.91,49.92,49.91,49.91,249312.0,45.634,45.6431,45.634,45.634,249312.0
2023-02-27 15:00:00,49.91,49.92,49.91,49.91,321467.0,45.634,45.6431,45.634,45.634,321467.0
2023-02-27 15:30:00,49.92,49.93,49.91,49.92,321818.0,45.6431,45.6523,45.634,45.6431,321818.0
2023-02-28 09:30:00,49.87,49.88,49.84,49.86,520146.0,45.5974,45.6065,45.57,45.5883,520146.0
2023-02-28 10:00:00,49.87,49.91,49.87,49.9,190628.0,45.5974,45.634,45.5974,45.6248,190628.0
2023-02-28 10:30:00,49.91,49.91,49.88,49.89,75688.0,45.634,45.634,45.6065,45.6157,75688.0
2023-02-28 11:00:00,49.9,49.92,49.89,49.91,118461.0,45.6248,45.6431,45.6157,45.634,118461.0
2023-02-28 11:30:00,49.92,49.92,49.89,49.9,493769.0,45.6431,45.6431,45.6157,45.6248,493769.0
2023-02-28 12:00:00,49.91,49.91,49.9,49.91,178181.0,45.634,45.634,45.6248,45.634,178181.0
2023-02-28 12:30:00,49.91,49.92,49.9,49.91,336289.0,45.634,45.6431,45.6248,45.634,336289.0
2023-02-28 13:00:00,49.91,49.92,49.9,49.91,111668.0,45.634,45.6431,45.6248,45.634,111668.0
2023-02-28 13:30:00,49.91,49.91,49.89,49.91,99417.0,45.634,45.634,45.6157,45.634,99417.0
2023-02-28 14:00:00,49.9,49.93,49.9,49.91,71165.0,45.6248,45.6523,45.6248,45.634,71165.0
2023-02-28 14:30:00,49.92,49.93,49.91,49.92,141326.0,45.6431,45.6523,45.634,45.6431,141326.0
2023-02-28 15:00:00,49.91,49.92,49.91,49.91,671967.0,45.634,45.6431,45.634,45.634,671967.0
2023-02-28 15:30:00,49.91,49.93,49.91,49.91,951597.0,45.634,45.6523,45.634,45.634,951597.0
2023-03-01 09:30:00,49.74,49.75,49.71,49.73,625612.0,45.5927,45.6019,45.5652,45.5836,625612.0
2023-03-01 10:00:00,49.74,49.75,49.65,49.67,660327.0,45.5927,45.6019,45.5102,45.5286,660327.0
2023-03-01 10:30:00,49.68,49.7,49.67,49.7,497462.0,45.5377,45.5561,45.5286,45.5561,497462.0
2023-03-01 11:00:00,49.7,49.71,49.67,49.68,258817.0,45.5561,45.5652,45.5286,45.5377,258817.0
2023-03-01 11:30:00,49.68,49.69,49.67,49.69,572206.0,45.5377,45.5469,45.5286,45.5469,572206.0
2023-03-01 12:00:00,49.69,49.7,49.68,49.68,83830.0,45.5469,45.5561,45.5377,45.5377,83830.0
2023-03-01 12:30:00,49.68,49.69,49.66,49.66,136951.0,45.5377,45.5469,45.5194,45.5194,136951.0
2023-03-01 13:00:00,49.67,49.67,49.66,49.66,71903.0,45.5286,45.5286,45.5194,45.5194,71903.0
2023-03-01 13:30:00,49.66,49.67,49.65,49.65,52637.0,45.5194,45.5286,45.5102,45.5102,52637.0
2023-03-01 14:00:00,49.66,49.66,49.64,49.65,360086.0,45.5194,45.5194,45.5011,45.5102,360086.0
2023-03-01 14:30:00,49.66,49.66,49.65,49.65,175293.0,45.5194,45.5194,45.5102,45.5102,175293.0
2023-03-01 15:00:00,49.66,49.67,49.65,49.66,503886.0,45.5194,45.5286,45.5102,45.5194,503886.0
2023-03-01 15:30:00,49.65,49.66,49.65,49.66,157798.0,45.5102,45.5194,45.5102,45.5194,157798.0
2023-03-02 09:30:00,49.61,49.63,49.6,49.61,246651.0,45.4736,45.4919,45.4644,45.4736,246651.0
2023-03-02 10:00:00,49.62,49.62,49.6,49.62,136624.0,45.4827,45.4827,45.4644,45.4827,136624.0
2023-03-02 10:30:00,49.62,49.64,49.61,49.63,167930.0,45.4827,45.5011,45.4736,45.4919,167930.0
2023-03-02 11:00:00,49.63,49.65,49.62,49.64,155658.0,45.4919,45.5102,45.4827,45.5011,155658.0
2023-03-02 11:30:00,49.64,49.64,49.63,49.63,207421.0,45.5011,45.5011,45.4919,45.4919,207421.0
2023-03-02 12:00:00,49.64,49.64,49.63,49.64,239222.0,45.5011,45.5011,45.4919,45.5011,239222.0
2023-03-02 12:30:00,49.64,49.65,49.63,49.65,156846.0,45.5011,45.5102,45.4919,45.5102,156846.0
2023-03-02 13:00:00,49.65,49.65,49.64,49.64,155470.0,45.5102,45.5102,45.5011,45.5011,155470.0
2023-03-02 13:30:00,49.65,49.66,49.64,49.66,334577.0,45.5102,45.5194,45.5011,45.5194,334577.0
2023-03-02 14:00:00,49.66,49.68,49.65,49.68,624119.0,45.5194,45.5377,45.5102,45.5377,624119.0
2023-03-02 14:30:00,49.68,49.68,49.67,49.68,749925.0,45.5377,45.5377,45.5286,45.5377,749925.0
2023-03-02 15:00:00,49.68,49.69,49.67,49.69,99201.0,45.5377,45.5469,45.5286,45.5469,99201.0
2023-03-02 15:30:00,49.69,49.72,49.68,49.71,192489.0,45.5469,45.5744,45.5377,45.5652,192489.0
2023-03-03 09:30:00,49.78,49.79,49.76,49.78,144974.0,45.6294,45.6385,45.611,45.6294,144974.0
2023-03-03 10:00:00,49.77,49.78,49.72,49.76,281923.0,45.6202,45.6294,45.5744,45.611,281923.0
2023-03-03 10:30:00,49.76,49.76,49.71,49.72,288350.0,45.611,45.611,45.5652,45.5744,288350.0
2023-03-03 11:00:00,49.73,49.75,49.72,49.75,266870.0,45.5836,45.6019,45.5744,45.6019,266870.0
2023-03-03 11:30:00,49.75,49.78,49.74,49.78,156525.0,45.6019,45.6294,45.5927,45.6294,156525.0
2023-03-03 12:00:00,49.77,49.78,49.76,49.77,137220.0,45.6202,45.6294,45.611,45.6202,137220.0
2023-03-03 12:30:00,49.77,49.8,49.76,49.8,175152.0,45.6202,45.6477,45.611,45.6477,175152.0
2023-03-03 13:00:00,49.8,49.8,49.79,49.8,253999.0,45.6477,45.6477,45.6385,45.6477,253999.0
2023-03-03 13:30:00,49.8,49.8,49.79,49.8,102091.0,45.6477,45.6477,45.6385,45.6477,102091.0
2023-03-03 14:00:00,49.79,49.8,49.77,49.78,115045.0,45.6385,45.6477,45.6202,45.6294,115045.0
2023-03-03 14:30:00,49.78,49.8,49.77,49.8,226283.0,45.6294,45.6477,45.6202,45.6477,226283.0
2023-03-03 15:00:00,49.8,49.8,49.79,49.8,168418.0,45.6477,45.6477,45.6385,45.6477,168418.0
2023-03-03 15:30:00,49.8,49.8,49.78,49.79,150736.0,45.6477,45.6477,45.6294,45.6385,150736.0
2023-03-06 09:30:00,49.84,49.86,49.8,49.81,144797.0,45.6844,45.7027,45.6477,45.6569,144797.0
2023-03-06 10:00:00,49.81,49.82,49.79,49.81,134388.0,45.6569,45.666,45.6385,45.6569,134388.0
2023-03-06 10:30:00,49.82,49.82,49.8,49.8,373565.0,45.666,45.666,45.6477,45.6477,373565.0
2023-03-06 11:00:00,49.81,49.81,49.79,49.8,110196.0,45.6569,45.6569,45.6385,45.6477,110196.0
2023-03-06 11:30:00,49.8,49.8,49.78,49.79,188724.0,45.6477,45.6477,45.6294,45.6385,188724.0
2023-03-06 12:00:00,49.79,49.79,49.78,49.79,209695.0,45.6385,45.6385,45.6294,45.6385,209695.0
2023-03-06 12:30:00,49.79,49.79,49.78,49.79,199077.0,45.6385,45.6385,45.6294,45.6385,199077.0
2023-03-06 13:00:00,49.79,49.79,49.78,49.78,184299.0,45.6385,45.6385,45.6294,45.6294,184299.0
2023-03-06 13:30:00,49.79,49.79,49.76,49.76,182140.0,45.6385,45.6385,45.611,45.611,182140.0
2023-03-06 14:00:00,49.76,49.77,49.75,49.76,220627.0,45.611,45.6202,45.6019,45.611,220627.0
2023-03-06 14:30:00,49.76,49.76,49.75,49.76,398662.0,45.611,45.611,45.6019,45.611,398662.0
2023-03-06 15:00:00,49.76,49.76,49.75,49.76,415361.0,45.611,45.611,45.6019,45.611,415361.0
2023-03-06 15:30:00,49.76,49.76,49.75,49.76,1557156.0,45.611,45.611,45.6019,45.611,1557156.0
2023-03-07 09:30:00,49.81,49.81,49.78,49.79,269762.0,45.6569,45.6569,45.6294,45.6385,269762.0
2023-03-07 10:00:00,49.78,49.78,49.65,49.69,839481.0,45.6294,45.6294,45.5102,45.5469,839481.0
2023-03-07 10:30:00,49.7,49.72,49.67,49.69,154982.0,45.5561,45.5744,45.5286,45.5469,154982.0
2023-03-07 11:00:00,49.68,49.7,49.67,49.69,129194.0,45.5377,45.5561,45.5286,45.5469,129194.0
2023-03-07 11:30:00,49.68,49.69,49.68,49.68,181893.0,45.5377,45.5469,45.5377,45.5377,181893.0
2023-03-07 12:00:00,49.69,49.71,49.68,49.7,235868.0,45.5469,45.5652,45.5377,45.5561,235868.0
2023-03-07 12:30:00,49.7,49.71,49.69,49.7,243956.0,45.5561,45.5652,45.5469,45.5561,243956.0
2023-03-07 13:00:00,49.69,49.71,49.67,49.68,201391.0,45.5469,45.5652,45.5286,45.5377,201391.0
2023-03-07 13:30:00,49.67,49.68,49.63,49.65,223023.0,45.5286,45.5377,45.4919,45.5102,223023.0
2023-03-07 14:00:00,49.65,49.65,49.64,49.65,135132.0,45.5102,45.5102,45.5011,45.5102,135132.0
2023-03-07 14:30:00,49.65,49.65,49.61,49.63,232677.0,45.5102,45.5102,45.4736,45.4919,232677.0
2023-03-07 15:00:00,49.62,49.63,49.62,49.62,626201.0,45.4827,45.4919,45.4827,45.4827,626201.0
2023-03-07 15:30:00,49.62,49.63,49.61,49.61,939091.0,45.4827,45.4919,45.4736,45.4736,939091.0
2023-03-08 09:30:00,49.67,49.7,49.66,49.66,84348.0,45.5286,45.5561,45.5194,45.5194,84348.0
2023-03-08 10:00:00,49.66,49.68,49.6,49.66,250522.0,45.5194,45.5377,45.4644,45.5194,250522.0
2023-03-08 10:30:00,49.66,49.69,49.64,49.66,67897.0,45.5194,45.5469,45.5011,45.5194,67897.0
2023-03-08 11:00:00,49.66,49.66,49.61,49.61,74409.0,45.5194,45.5194,45.4736,45.4736,74409.0
2023-03-08 11:30:00,49.61,49.61,49.57,49.58,74290.0,45.4736,45.4736,45.4369,45.4461,74290.0
2023-03-08 12:00:00,49.58,49.59,49.57,49.58,139077.0,45.4461,45.4552,45.4369,45.4461,139077.0
2023-03-08 12:30:00,49.58,49.59,49.56,49.57,65666.0,45.4461,45.4552,45.4277,45.4369,65666.0
2023-03-08 13:00:00,49.57,49.57,49.54,49.55,253177.0,45.4369,45.4369,45.4094,45.4186,253177.0
2023-03-08 13:30:00,49.55,49.56,49.55,49.55,182268.0,45.4186,45.4277,45.4186,45.4186,182268.0
2023-03-08 14:00:00,49.55,49.57,49.55,49.57,186007.0,45.4186,45.4369,45.4186,45.4369,186007.0
2023-03-08 14:30:00,49.56,49.57,49.55,49.56,109671.0,45.4277,45.4369,45.4186,45.4277,109671.0
2023-03-08 15:00:00,49.55,49.56,49.54,49.55,275096.0,45.4186,45.4277,45.4094,45.4186,275096.0
2023-03-08 15:30:00,49.54,49.57,49.54,49.57,180183.0,45.4094,45.4369,45.4094,45.4369,180183.0
2023-03-09 09:30:00,49.65,49.69,49.65,49.69,132212.0,45.5102,45.5469,45.5102,45.5469,132212.0
2023-03-09 10:00:00,49.69,49.69,49.66,49.66,159116.0,45.5469,45.5469,45.5194,45.5194,159116.0
2023-03-09 10:30:00,49.67,49.68,49.65,49.66,135679.0,45.5286,45.5377,45.5102,45.5194,135679.0
2023-03-09 11:00:00,49.66,49.67,49.65,49.66,98664.0,45.5194,45.5286,45.5102,45.5194,98664.0
2023-03-09 11:30:00,49.66,49.67,49.66,49.66,115123.0,45.5194,45.5286,45.5194,45.5194,115123.0
2023-03-09 12:00:00,49.66,49.67,49.65,49.66,111869.0,45.5194,45.5286,45.5102,45.5194,111869.0
2023-03-09 12:30:00,49.66,49.68,49.66,49.67,95222.0,45.5194,45.5377,45.5194,45.5286,95222.0
2023-03-09 13:00:00,49.67,49.69,49.65,49.66,1077283.0,45.5286,45.5469,45.5102,45.5194,1077283.0
2023-03-09 13:30:00,49.66,49.71,49.66,49.71,982165.0,45.5194,45.5652,45.5194,45.5652,982165.0
2023-03-09 14:00:00,49.71,49.75,49.7,49.7,118360.0,45.5652,45.6019,45.5561,45.5561,118360.0
2023-03-09 14:30:00,49.7,49.71,49.67,49.69,119245.0,45.5561,45.5652,45.5286,45.5469,119245.0
2023-03-09 15:00:00,49.69,49.7,49.67,49.68,216992.0,45.5469,45.5561,45.5286,45.5377,216992.0
2023-03-09 15:30:00,49.68,49.71,49.67,49.7,186915.0,45.5377,45.5652,45.5286,45.5561,186915.0
2023-03-10 09:30:00,49.93,50.01,49.91,49.93,210393.0,45.7669,45.8402,45.7485,45.7669,210393.0
2023-03-10 10:00:00,49.93,49.98,49.93,49.98,285974.0,45.7669,45.8127,45.7669,45.8127,285974.0
2023-03-10 10:30:00,49.98,50.01,49.97,50.01,257757.0,45.8127,45.8402,45.8035,45.8402,257757.0
2023-03-10 11:00:00,50.0,50.01,49.89,49.89,217491.0,45.831,45.8402,45.7302,45.7302,217491.0
2023-03-10 11:30:00,49.89,49.92,49.86,49.87,306175.0,45.7302,45.7577,45.7027,45.7119,306175.0
2023-03-10 12:00:00,49.86,49.93,49.86,49.93,214619.0,45.7027,45.7669,45.7027,45.7669,214619.0
2023-03-10 12:30:00,49.94,49.96,49.92,49.95,137991.0,45.776,45.7944,45.7577,45.7852,137991.0
2023-03-10 13:00:00,49.95,49.95,49.92,49.94,139486.0,45.7852,45.7852,45.7577,45.776,139486.0
2023-03-10 13:30:00,49.95,49.95,49.91,49.91,92308.0,45.7852,45.7852,45.7485,45.7485,92308.0
2023-03-10 14:00:00,49.92,49.94,49.91,49.93,119816.0,45.7577,45.776,45.7485,45.7669,119816.0
2023-03-10 14:30:00,49.93,49.95,49.9,49.93,295983.0,45.7669,45.7852,45.7394,45.7669,295983.0
2023-03-10 15:00:00,49.94,49.95,49.92,49.92,208759.0,45.776,45.7852,45.7577,45.7577,208759.0
2023-03-10 15:30:00,49.93,49.94,49.92,49.93,212675.0,45.7669,45.776,45.7577,45.7669,212675.0
2023-03-13 09:30:00,50.15,50.31,50.15,50.22,325428.0,45.9685,46.1152,45.9685,46.0327,325428.0
2023-03-13 10:00:00,50.22,50.3,50.21,50.21,550704.0,46.0327,46.106,46.0235,46.0235,550704.0
2023-03-13 10:30:00,50.22,50.37,50.22,50.36,264453.0,46.0327,46.1702,46.0327,46.161,264453.0
2023-03-13 11:00:00,50.36,50.36,50.25,50.3,319959.0,46.161,46.161,46.0602,46.106,319959.0
2023-03-13 11:30:00,50.3,50.31,50.09,50.13,301261.0,46.106,46.1152,45.9135,45.9502,301261.0
2023-03-13 12:00:00,50.14,50.18,50.11,50.14,277978.0,45.9594,45.996,45.9319,45.9594,277978.0
2023-03-13 12:30:00,50.13,50.15,50.09,50.11,128441.0,45.9502,45.9685,45.9135,45.9319,128441.0
2023-03-13 13:00:00,50.11,50.16,50.09,50.14,160523.0,45.9319,45.9777,45.9135,45.9594,160523.0
2023-03-13 13:30:00,50.14,50.14,50.09,50.09,248220.0,45.9594,45.9594,45.9135,45.9135,248220.0
2023-03-13 14:00:00,50.09,50.1,50.06,50.08,1228728.0,45.9135,45.9227,45.886,45.9044,1228728.0
2023-03-13 14:30:00,50.07,50.09,50.05,50.09,545360.0,45.8952,45.9135,45.8769,45.9135,545360.0
2023-03-13 15:00:00,50.09,50.09,49.97,50.01,653504.0,45.9135,45.9135,45.8035,45.8402,653504.0
2023-03-13 15:30:00,50.01,50.03,49.98,50.0,507693.0,45.8402,45.8585,45.8127,45.831,507693.0
2023-03-14 09:30:00,49.99,49.99,49.82,49.85,256380.0,45.8219,45.8219,45.666,45.6935,256380.0
2023-03-14 10:00:00,49.85,49.97,49.85,49.94,369733.0,45.6935,45.8035,45.6935,45.776,369733.0
2023-03-14 10:30:00,49.94,49.99,49.93,49.97,212549.0,45.776,45.8219,45.7669,45.8035,212549.0
2023-03-14 11:00:00,49.97,50.0,49.96,49.98,404762.0,45.8035,45.831,45.7944,45.8127,404762.0
2023-03-14 11:30:00,49.99,49.99,49.92,49.92,161325.0,45.8219,45.8219,45.7577,45.7577,161325.0
2023-03-14 12:00:00,49.92,49.93,49.86,49.86,66892.0,45.7577,45.7669,45.7027,45.7027,66892.0
2023-03-14 12:30:00,49.86,49.89,49.83,49.84,268632.0,45.7027,45.7302,45.6752,45.6844,268632.0
2023-03-14 13:00:00,49.83,49.84,49.75,49.8,285583.0,45.6752,45.6844,45.6019,45.6477,285583.0
2023-03-14 13:30:00,49.8,49.87,49.8,49.84,164270.0,45.6477,45.7119,45.6477,45.6844,164270.0
2023-03-14 14:00:00,49.84,49.97,49.84,49.97,268210.0,45.6844,45.8035,45.6844,45.8035,268210.0
2023-03-14 14:30:00,49.97,50.07,49.93,50.04,657123.0,45.8035,45.8952,45.7669,45.8677,657123.0
2023-03-14 15:00:00,50.05,50.07,49.98,49.98,248298.0,45.8769,45.8952,45.8127,45.8127,248298.0
2023-03-14 15:30:00,49.98,50.01,49.97,49.98,1176828.0,45.8127,45.8402,45.8035,45.8127,1176828.0
2023-03-15 09:30:00,50.01,50.14,49.88,49.91,1034589.0,45.8402,45.9594,45.721,45.7485,1034589.0
2023-03-15 10:00:00,49.91,50.04,49.88,50.03,1395321.0,45.7485,45.8677,45.721,45.8585,1395321.0
2023-03-15 10:30:00,50.01,50.1,49.97,50.01,541095.0,45.8402,45.9227,45.8035,45.8402,541095.0
2023-03-15 11:00:00,50.01,50.08,49.99,50.02,219542.0,45.8402,45.9044,45.8219,45.8494,219542.0
2023-03-15 11:30:00,50.02,50.03,49.93,49.97,113259.0,45.8494,45.8585,45.7669,45.8035,113259.0
2023-03-15 12:00:00,49.97,49.97,49.94,49.97,186898.0,45.8035,45.8035,45.776,45.8035,186898.0
2023-03-15 12:30:00,49.96,49.99,49.96,49.96,177244.0,45.7944,45.8219,45.7944,45.7944,177244.0
2023-03-15 13:00:00,49.97,49.97,49.88,49.94,128489.0,45.8035,45.8035,45.721,45.776,128489.0
2023-03-15 13:30:00,49.94,49.97,49.92,49.96,179741.0,45.776,45.8035,45.7577,45.7944,179741.0
2023-03-15 14:00:00,49.95,49.96,49.89,49.95,299279.0,45.7852,45.7944,45.7302,45.7852,299279.0
2023-03-15 14:30:00,49.94,49.98,49.88,49.97,795689.0,45.776,45.8127,45.721,45.8035,795689.0
2023-03-15 15:00:00,49.97,50.1,49.97,50.05,771931.0,45.8035,45.9227,45.8035,45.8769,771931.0
2023-03-15 15:30:00,50.05,50.14,50.03,50.11,631043.0,45.8769,45.9594,45.8585,45.9319,631043.0
2023-03-16 09:30:00,50.08,50.17,49.98,49.99,190008.0,45.9044,45.9869,45.8127,45.8219,190008.0
2023-03-16 10:00:00,50.0,50.06,49.99,50.04,619237.0,45.831,45.886,45.8219,45.8677,619237.0
2023-03-16 10:30:00,50.04,50.07,49.95,49.99,1024772.0,45.8677,45.8952,45.7852,45.8219,1024772.0
2023-03-16 11:00:00,49.99,50.0,49.91,49.96,708198.0,45.8219,45.831,45.7485,45.7944,708198.0
2023-03-16 11:30:00,49.95,49.97,49.86,49.91,232980.0,45.7852,45.8035,45.7027,45.7485,232980.0
2023-03-16 12:00:00,49.91,49.94,49.86,49.88,1011414.0,45.7485,45.776,45.7027,45.721,1011414.0
2023-03-16 12:30:00,49.88,49.94,49.85,49.87,446426.0,45.721,45.776,45.6935,45.7119,446426.0
2023-03-16 13:00:00,49.87,49.94,49.87,49.94,691885.0,45.7119,45.776,45.7119,45.776,691885.0
2023-03-16 13:30:00,49.94,49.99,49.9,49.96,521331.0,45.776,45.8219,45.7394,45.7944,521331.0
2023-03-16 14:00:00,49.95,49.98,49.92,49.94,273809.0,45.7852,45.8127,45.7577,45.776,273809.0
2023-03-16 14:30:00,49.94,50.02,49.93,50.0,211001.0,45.776,45.8494,45.7669,45.831,211001.0
2023-03-16 15:00:00,50.0,50.02,49.97,50.01,214113.0,45.831,45.8494,45.8035,45.8402,214113.0
2023-03-16 15:30:00,50.02,50.03,49.91,49.92,251843.0,45.8494,45.8585,45.7485,45.7577,251843.0
2023-03-17 09:30:00,50.0,50.1,49.98,50.1,371332.0,45.831,45.9227,45.8127,45.9227,371332.0
2023-03-17 10:00:00,50.11,50.18,50.11,50.18,270052.0,45.9319,45.996,45.9319,45.996,270052.0
2023-03-17 10:30:00,50.18,50.21,50.16,50.19,480338.0,45.996,46.0235,45.9777,46.0052,480338.0
2023-03-17 11:00:00,50.2,50.22,50.18,50.21,466258.0,46.0144,46.0327,45.996,46.0235,466258.0
2023-03-17 11:30:00,50.21,50.28,50.21,50.27,263404.0,46.0235,46.0877,46.0235,46.0785,263404.0
2023-03-17 12:00:00,50.28,50.28,50.19,50.2,251517.0,46.0877,46.0877,46.0052,46.0144,251517.0
2023-03-17 12:30:00,50.2,50.22,50.18,50.2,343420.0,46.0144,46.0327,45.996,46.0144,343420.0
2023-03-17 13:00:00,50.19,50.2,50.14,50.16,296380.0,46.0052,46.0144,45.9594,45.9777,296380.0
2023-03-17 13:30:00,50.15,50.17,50.14,50.15,582628.0,45.9685,45.9869,45.9594,45.9685,582628.0
2023-03-17 14:00:00,50.15,50.19,50.14,50.19,561444.0,45.9685,46.0052,45.9594,46.0052,561444.0
2023-03-17 14:30:00,50.19,50.24,50.18,50.23,862515.0,46.0052,46.051,45.996,46.0419,862515.0
2023-03-17 15:00:00,50.24,50.26,50.19,50.26,358925.0,46.051,46.0694,46.0052,46.0694,358925.0
2023-03-17 15:30:00,50.25,50.25,50.16,50.16,367302.0,46.0602,46.0602,45.9777,45.9777,367302.0
2023-03-20 09:30:00,50.18,50.24,50.13,50.14,229547.0,45.996,46.051,45.9502,45.9594,229547.0
2023-03-20 10:00:00,50.15,50.18,50.11,50.16,65934.0,45.9685,45.996,45.9319,45.9777,65934.0
2023-03-20 10:30:00,50.16,50.19,50.16,50.19,398428.0,45.9777,46.0052,45.9777,46.0052,398428.0
2023-03-20 11:00:00,50.19,50.19,50.13,50.13,122593.0,46.0052,46.0052,45.9502,45.9502,122593.0
2023-03-20 11:30:00,50.14,50.14,50.07,50.09,136004.0,45.9594,45.9594,45.8952,45.9135,136004.0
2023-03-20 12:00:00,50.09,50.14,50.08,50.14,150001.0,45.9135,45.9594,45.9044,45.9594,150001.0
2023-03-20 12:30:00,50.13,50.16,50.11,50.16,524380.0,45.9502,45.9777,45.9319,45.9777,524380.0
2023-03-20 13:00:00,50.16,50.16,50.09,50.09,264764.0,45.9777,45.9777,45.9135,45.9135,264764.0
2023-03-20 13:30:00,50.09,50.1,50.07,50.08,242655.0,45.9135,45.9227,45.8952,45.9044,242655.0
2023-03-20 14:00:00,50.09,50.11,50.06,50.1,135453.0,45.9135,45.9319,45.886,45.9227,135453.0
2023-03-20 14:30:00,50.1,50.12,50.08,50.12,191441.0,45.9227,45.941,45.9044,45.941,191441.0
2023-03-20 15:00:00,50.12,50.12,50.09,50.1,473789.0,45.941,45.941,45.9135,45.9227,473789.0
2023-03-20 15:30:00,50.1,50.14,50.1,50.14,756655.0,45.9227,45.9594,45.9227,45.9594,756655.0
2023-03-21 09:30:00,50.15,50.15,50.1,50.13,424631.0,45.9685,45.9685,45.9227,45.9502,424631.0
2023-03-21 10:00:00,50.13,50.18,50.11,50.16,319587.0,45.9502,45.996,45.9319,45.9777,319587.0
2023-03-21 10:30:00,50.16,50.25,50.16,50.24,295327.0,45.9777,46.0602,45.9777,46.051,295327.0
2023-03-21 11:00:00,50.24,50.26,50.23,50.24,217105.0,46.051,46.0694,46.0419,46.051,217105.0
2023-03-21 11:30:00,50.24,50.25,50.22,50.25,149026.0,46.051,46.0602,46.0327,46.0602,149026.0
2023-03-21 12:00:00,50.25,50.31,50.24,50.3,191409.0,46.0602,46.1152,46.051,46.106,191409.0
2023-03-21 12:30:00,50.3,50.34,50.3,50.31,306462.0,46.106,46.1427,46.106,46.1152,306462.0
2023-03-21 13:00:00,50.32,50.33,50.27,50.29,256518.0,46.1244,46.1335,46.0785,46.0969,256518.0
2023-03-21 13:30:00,50.28,50.31,50.28,50.29,141952.0,46.0877,46.1152,46.0877,46.0969,141952.0
2023-03-21 14:00:00,50.29,50.29,50.26,50.27,251699.0,46.0969,46.0969,46.0694,46.0785,251699.0
2023-03-21 14:30:00,50.26,50.27,50.24,50.25,221562.0,46.0694,46.0785,46.051,46.0602,221562.0
2023-03-21 15:00:00,50.26,50.26,50.2,50.23,419224.0,46.0694,46.0694,46.0144,46.0419,419224.0
2023-03-21 15:30:00,50.23,50.23,50.18,50.19,1031492.0,46.0419,46.0419,45.996,46.0052,1031492.0
2023-03-22 09:30:00,50.2,50.2,50.13,50.14,573457.0,46.0144,46.0144,45.9502,45.9594,573457.0
2023-03-22 10:00:00,50.14,50.16,50.12,50.16,278758.0,45.9594,45.9777,45.941,45.9777,278758.0
2023-03-22 10:30:00,50.16,50.21,50.15,50.2,440459.0,45.9777,46.0235,45.9685,46.0144,440459.0
2023-03-22 11:00:00,50.2,50.21,50.18,50.18,983173.0,46.0144,46.0235,45.996,45.996,983173.0
2023-03-22 11:30:00,50.19,50.24,50.18,50.22,184121.0,46.0052,46.051,45.996,46.0327,184121.0
2023-03-22 12:00:00,50.23,50.24,50.19,50.21,87344.0,46.0419,46.051,46.0052,46.0235,87344.0
2023-03-22 12:30:00,50.22,50.26,50.2,50.25,119927.0,46.0327,46.0694,46.0144,46.0602,119927.0
2023-03-22 13:00:00,50.24,50.28,50.23,50.28,67958.0,46.051,46.0877,46.0419,46.0877,67958.0
2023-03-22 13:30:00,50.27,50.31,50.27,50.3,284031.0,46.0785,46.1152,46.0785,46.106,284031.0
2023-03-22 14:00:00,50.31,50.48,50.3,50.45,485854.0,46.1152,46.271,46.106,46.2435,485854.0
2023-03-22 14:30:00,50.45,50.63,50.41,50.49,580723.0,46.2435,46.4085,46.2069,46.2802,580723.0
2023-03-22 15:00:00,50.49,50.52,50.44,50.48,336003.0,46.2802,46.3077,46.2344,46.271,336003.0
2023-03-22 15:30:00,50.47,50.49,50.43,50.49,1862640.0,46.2619,46.2802,46.2252,46.2802,1862640.0
2023-03-23 09:30:00,50.53,50.55,50.48,50.52,104950.0,46.3168,46.3352,46.271,46.3077,104950.0
2023-03-23 10:00:00,50.52,50.53,50.5,50.53,328588.0,46.3077,46.3168,46.2893,46.3168,328588.0
2023-03-23 10:30:00,50.53,50.6,50.52,50.59,129173.0,46.3168,46.381,46.3077,46.3718,129173.0
2023-03-23 11:00:00,50.59,50.59,50.56,50.56,155477.0,46.3718,46.3718,46.3443,46.3443,155477.0
2023-03-23 11:30:00,50.56,50.58,50.55,50.56,216634.0,46.3443,46.3627,46.3352,46.3443,216634.0
2023-03-23 12:00:00,50.55,50.62,50.55,50.59,82958.0,46.3352,46.3993,46.3352,46.3718,82958.0
2023-03-23 12:30:00,50.59,50.6,50.54,50.54,88113.0,46.3718,46.381,46.326,46.326,88113.0
2023-03-23 13:00:00,50.54,50.55,50.48,50.49,250642.0,46.326,46.3352,46.271,46.2802,250642.0
2023-03-23 13:30:00,50.48,50.52,50.48,50.52,232426.0,46.271,46.3077,46.271,46.3077,232426.0
2023-03-23 14:00:00,50.52,50.54,50.51,50.53,249130.0,46.3077,46.326,46.2985,46.3168,249130.0
2023-03-23 14:30:00,50.53,50.55,50.51,50.54,228461.0,46.3168,46.3352,46.2985,46.326,228461.0
2023-03-23 15:00:00,50.54,50.6,50.51,50.57,288430.0,46.326,46.381,46.2985,46.3535,288430.0
2023-03-23 15:30:00,50.57,50.6,50.53,50.55,430544.0,46.3535,46.381,46.3168,46.3352,430544.0
2023-03-24 09:30:00,50.6,50.68,50.57,50.58,249849.0,46.381,46.4543,46.3535,46.3627,249849.0
2023-03-24 10:00:00,50.57,50.6,50.54,50.59,271191.0,46.3535,46.381,46.326,46.3718,271191.0
2023-03-24 10:30:00,50.59,50.63,50.57,50.59,250475.0,46.3718,46.4085,46.3535,46.3718,250475.0
2023-03-24 11:00:00,50.59,50.63,50.58,50.61,271771.0,46.3718,46.4085,46.3627,46.3902,271771.0
2023-03-24 11:30:00,50.61,50.63,50.57,50.58,262931.0,46.3902,46.4085,46.3535,46.3627,262931.0
2023-03-24 12:00:00,50.56,50.61,50.55,50.59,256249.0,46.3443,46.3902,46.3352,46.3718,256249.0
2023-03-24 12:30:00,50.59,50.61,50.57,50.6,136362.0,46.3718,46.3902,46.3535,46.381,136362.0
2023-03-24 13:00:00,50.6,50.61,50.58,50.59,58038.0,46.381,46.3902,46.3627,46.3718,58038.0
2023-03-24 13:30:00,50.59,50.62,50.59,50.61,67350.0,46.3718,46.3993,46.3718,46.3902,67350.0
2023-03-24 14:00:00,50.61,50.61,50.57,50.59,167298.0,46.3902,46.3902,46.3535,46.3718,167298.0
2023-03-24 14:30:00,50.6,50.61,50.58,50.58,125420.0,46.381,46.3902,46.3627,46.3627,125420.0
2023-03-24 15:00:00,50.59,50.62,50.58,50.6,126262.0,46.3718,46.3993,46.3627,46.381,126262.0
2023-03-24 15:30:00,50.61,50.62,50.6,50.61,151526.0,46.3902,46.3993,46.381,46.3902,151526.0
2023-03-27 09:30:00,50.43,50.47,50.39,50.47,269297.0,46.2252,46.2619,46.1885,46.2619,269297.0
2023-03-27 10:00:00,50.47,50.48,50.44,50.48,183710.0,46.2619,46.271,46.2344,46.271,183710.0
2023-03-27 10:30:00,50.48,50.49,50.47,50.48,242570.0,46.271,46.2802,46.2619,46.271,242570.0
2023-03-27 11:00:00,50.47,50.48,50.45,50.46,47811.0,46.2619,46.271,46.2435,46.2527,47811.0
2023-03-27 11:30:00,50.45,50.46,50.44,50.45,35731.0,46.2435,46.2527,46.2344,46.2435,35731.0
2023-03-27 12:00:00,50.44,50.45,50.42,50.42,125590.0,46.2344,46.2435,46.216,46.216,125590.0
2023-03-27 12:30:00,50.42,50.44,50.41,50.41,186011.0,46.216,46.2344,46.2069,46.2069,186011.0
2023-03-27 13:00:00,50.41,50.43,50.37,50.38,344183.0,46.2069,46.2252,46.1702,46.1794,344183.0
2023-03-27 13:30:00,50.39,50.39,50.36,50.36,171148.0,46.1885,46.1885,46.161,46.161,171148.0
2023-03-27 14:00:00,50.37,50.37,50.33,50.33,250152.0,46.1702,46.1702,46.1335,46.1335,250152.0
2023-03-27 14:30:00,50.33,50.36,50.33,50.36,325361.0,46.1335,46.161,46.1335,46.161,325361.0
2023-03-27 15:00:00,50.36,50.36,50.33,50.33,257949.0,46.161,46.161,46.1335,46.1335,257949.0
2023-03-27 15:30:00,50.34,50.34,50.28,50.29,620281.0,46.1427,46.1427,46.0877,46.0969,620281.0
2023-03-28 09:30:00,50.29,50.29,50.25,50.29,372122.0,46.0969,46.0969,46.0602,46.0969,372122.0
2023-03-28 10:00:00,50.29,50.29,50.24,50.24,85745.0,46.0969,46.0969,46.051,46.051,85745.0
2023-03-28 10:30:00,50.24,50.27,50.24,50.25,106962.0,46.051,46.0785,46.051,46.0602,106962.0
2023-03-28 11:00:00,50.25,50.28,50.23,50.28,166405.0,46.0602,46.0877,46.0419,46.0877,166405.0
2023-03-28 11:30:00,50.27,50.28,50.26,50.27,133524.0,46.0785,46.0877,46.0694,46.0785,133524.0
2023-03-28 12:00:00,50.27,50.29,50.26,50.27,105819.0,46.0785,46.0969,46.0694,46.0785,105819.0
2023-03-28 12:30:00,50.27,50.27,50.23,50.23,40042.0,46.0785,46.0785,46.0419,46.0419,40042.0
2023-03-28 13:00:00,50.24,50.27,50.23,50.25,77213.0,46.051,46.0785,46.0419,46.0602,77213.0
2023-03-28 13:30:00,50.24,50.27,50.23,50.26,40345.0,46.051,46.0785,46.0419,46.0694,40345.0
2023-03-28 14:00:00,50.26,50.27,50.23,50.23,114972.0,46.0694,46.0785,46.0419,46.0419,114972.0
2023-03-28 14:30:00,50.23,50.24,50.19,50.23,2808562.0,46.0419,46.051,46.0052,46.0419,2808562.0
2023-03-28 15:00:00,50.23,50.25,50.22,50.25,1778158.0,46.0419,46.0602,46.0327,46.0602,1778158.0
2023-03-28 15:30:00,50.25,50.27,50.23,50.27,893846.0,46.0602,46.0785,46.0419,46.0785,893846.0
2023-03-29 09:30:00,50.2,50.26,50.18,50.23,131120.0,46.0144,46.0694,45.996,46.0419,131120.0
2023-03-29 10:00:00,50.23,50.23,50.2,50.21,131213.0,46.0419,46.0419,46.0144,46.0235,131213.0
2023-03-29 10:30:00,50.21,50.27,50.21,50.27,475134.0,46.0235,46.0785,46.0235,46.0785,475134.0
2023-03-29 11:00:00,50.26,50.28,50.24,50.26,152965.0,46.0694,46.0877,46.051,46.0694,152965.0
2023-03-29 11:30:00,50.26,50.28,50.23,50.24,69477.0,46.0694,46.0877,46.0419,46.051,69477.0
2023-03-29 12:00:00,50.24,50.27,50.23,50.26,455328.0,46.051,46.0785,46.0419,46.0694,455328.0
2023-03-29 12:30:00,50.25,50.28,50.25,50.27,403332.0,46.0602,46.0877,46.0602,46.0785,403332.0
2023-03-29 13:00:00,50.27,50.29,50.26,50.28,1446605.0,46.0785,46.0969,46.0694,46.0877,1446605.0
2023-03-29 13:30:00,50.28,50.31,50.27,50.31,80252.0,46.0877,46.1152,46.0785,46.1152,80252.0
2023-03-29 14:00:00,50.3,50.31,50.28,50.3,305534.0,46.106,46.1152,46.0877,46.106,305534.0
2023-03-29 14:30:00,50.3,50.31,50.28,50.3,343546.0,46.106,46.1152,46.0877,46.106,343546.0
2023-03-29 15:00:00,50.3,50.34,50.29,50.34,818079.0,46.106,46.1427,46.0969,46.1427,818079.0
2023-03-29 15:30:00,50.34,50.34,50.3,50.33,1558491.0,46.1427,46.1427,46.106,46.1335,1558491.0
2023-03-30 09:30:00,50.33,50.36,50.3,50.35,598056.0,46.1335,46.161,46.106,46.1519,598056.0
2023-03-30 10:00:00,50.36,50.37,50.33,50.34,147252.0,46.161,46.1702,46.1335,46.1427,147252.0
2023-03-30 10:30:00,50.34,50.36,50.33,50.36,165424.0,46.1427,46.161,46.1335,46.161,165424.0
2023-03-30 11:00:00,50.36,50.36,50.34,50.34,1144171.0,46.161,46.161,46.1427,46.1427,1144171.0
2023-03-30 11:30:00,50.34,50.36,50.34,50.35,237224.0,46.1427,46.161,46.1427,46.1519,237224.0
2023-03-30 12:00:00,50.35,50.37,50.35,50.37,152439.0,46.1519,46.1702,46.1519,46.1702,152439.0
2023-03-30 12:30:00,50.36,50.37,50.36,50.37,244487.0,46.161,46.1702,46.161,46.1702,244487.0
2023-03-30 13:00:00,50.37,50.37,50.35,50.36,92648.0,46.1702,46.1702,46.1519,46.161,92648.0
2023-03-30 13:30:00,50.36,50.37,50.35,50.36,96020.0,46.161,46.1702,46.1519,46.161,96020.0
2023-03-30 14:00:00,50.35,50.37,50.35,50.37,113728.0,46.1519,46.1702,46.1519,46.1702,113728.0
2023-03-30 14:30:00,50.37,50.37,50.35,50.36,215297.0,46.1702,46.1702,46.1519,46.161,215297.0
2023-03-30 15:00:00,50.35,50.37,50.35,50.36,353073.0,46.1519,46.1702,46.1519,46.161,353073.0
2023-03-30 15:30:00,50.36,50.36,50.32,50.33,965922.0,46.161,46.161,46.1244,46.1335,965922.0
2023-03-31 09:30:00,50.41,50.42,50.37,50.41,1141209.0,46.2069,46.216,46.1702,46.2069,1141209.0
2023-03-31 10:00:00,50.4,50.43,50.39,50.4,190011.0,46.1977,46.2252,46.1885,46.1977,190011.0
2023-03-31 10:30:00,50.41,50.41,50.37,50.39,158471.0,46.2069,46.2069,46.1702,46.1885,158471.0
2023-03-31 11:00:00,50.39,50.42,50.39,50.41,802612.0,46.1885,46.216,46.1885,46.2069,802612.0
2023-03-31 11:30:00,50.41,50.44,50.41,50.43,501587.0,46.2069,46.2344,46.2069,46.2252,501587.0
2023-03-31 12:00:00,50.43,50.46,50.42,50.46,213672.0,46.2252,46.2527,46.216,46.2527,213672.0
2023-03-31 12:30:00,50.46,50.46,50.42,50.46,90261.0,46.2527,46.2527,46.216,46.2527,90261.0
2023-03-31 13:00:00,50.45,50.45,50.44,50.44,39009.0,46.2435,46.2435,46.2344,46.2344,39009.0
2023-03-31 13:30:00,50.44,50.45,50.43,50.45,139506.0,46.2344,46.2435,46.2252,46.2435,139506.0
2023-03-31 14:00:00,50.45,50.48,50.45,50.48,115473.0,46.2435,46.271,46.2435,46.271,115473.0
2023-03-31 14:30:00,50.48,50.51,50.47,50.5,240267.0,46.271,46.2985,46.2619,46.2893,240267.0
2023-03-31 15:00:00,50.5,50.52,50.5,50.51,170074.0,46.2893,46.3077,46.2893,46.2985,170074.0
2023-03-31 15:30:00,50.51,50.54,50.5,50.54,373041.0,46.2985,46.326,46.2893,46.326,373041.0
2023-04-03 09:30:00,50.36,50.44,50.36,50.41,1155168.0,46.2797,46.3532,46.2797,46.3256,1155168.0
2023-04-03 10:00:00,50.42,50.54,50.41,50.52,321082.0,46.3348,46.4451,46.3256,46.4267,321082.0
2023-04-03 10:30:00,50.52,50.52,50.5,50.51,322610.0,46.4267,46.4267,46.4083,46.4175,322610.0
2023-04-03 11:00:00,50.51,50.55,50.5,50.54,74068.0,46.4175,46.4543,46.4083,46.4451,74068.0
2023-04-03 11:30:00,50.54,50.55,50.52,50.53,59506.0,46.4451,46.4543,46.4267,46.4359,59506.0
2023-04-03 12:00:00,50.53,50.55,50.52,50.54,173532.0,46.4359,46.4543,46.4267,46.4451,173532.0
2023-04-03 12:30:00,50.54,50.55,50.51,50.53,50420.0,46.4451,46.4543,46.4175,46.4359,50420.0
2023-04-03 13:00:00,50.53,50.55,50.52,50.55,249983.0,46.4359,46.4543,46.4267,46.4543,249983.0
2023-04-03 13:30:00,50.54,50.56,50.54,50.55,338577.0,46.4451,46.4634,46.4451,46.4543,338577.0
2023-04-03 14:00:00,50.55,50.58,50.54,50.58,236596.0,46.4543,46.4818,46.4451,46.4818,236596.0
2023-04-03 14:30:00,50.58,50.61,50.57,50.6,120233.0,46.4818,46.5094,46.4726,46.5002,120233.0
2023-04-03 15:00:00,50.6,50.62,50.58,50.61,191937.0,46.5002,46.5186,46.4818,46.5094,191937.0
2023-04-03 15:30:00,50.61,50.62,50.59,50.6,409742.0,46.5094,46.5186,46.491,46.5002,409742.0
2023-04-04 09:30:00,50.49,50.53,50.49,50.5,318383.0,46.3991,46.4359,46.3991,46.4083,318383.0
2023-04-04 10:00:00,50.51,50.66,50.51,50.63,2203935.0,46.4175,46.5553,46.4175,46.5278,2203935.0
2023-04-04 10:30:00,50.63,50.66,50.63,50.64,705014.0,46.5278,46.5553,46.5278,46.537,705014.0
2023-04-04 11:00:00,50.64,50.65,50.63,50.65,196707.0,46.537,46.5462,46.5278,46.5462,196707.0
2023-04-04 11:30:00,50.65,50.67,50.64,50.66,62213.0,46.5462,46.5645,46.537,46.5553,62213.0
2023-04-04 12:00:00,50.66,50.68,50.65,50.66,111109.0,46.5553,46.5737,46.5462,46.5553,111109.0
2023-04-04 12:30:00,50.66,50.67,50.65,50.66,85214.0,46.5553,46.5645,46.5462,46.5553,85214.0
2023-04-04 13:00:00,50.66,50.67,50.64,50.64,79176.0,46.5553,46.5645,46.537,46.537,79176.0
2023-04-04 13:30:00,50.64,50.66,50.63,50.65,182704.0,46.537,46.5553,46.5278,46.5462,182704.0
2023-04-04 14:00:00,50.64,50.65,50.63,50.63,107226.0,46.537,46.5462,46.5278,46.5278,107226.0
2023-04-04 14:30:00,50.64,50.66,50.63,50.66,259400.0,46.537,46.5553,46.5278,46.5553,259400.0
2023-04-04 15:00:00,50.66,50.67,50.65,50.66,231612.0,46.5553,46.5645,46.5462,46.5553,231612.0
2023-04-04 15:30:00,50.65,50.67,50.65,50.65,127964.0,46.5462,46.5645,46.5462,46.5462,127964.0
2023-04-05 09:30:00,50.74,50.77,50.7,50.75,424016.0,46.6289,46.6564,46.5921,46.6381,424016.0
2023-04-05 10:00:00,50.75,50.83,50.75,50.76,556494.0,46.6381,46.7116,46.6381,46.6472,556494.0
2023-04-05 10:30:00,50.76,50.78,50.75,50.77,362390.0,46.6472,46.6656,46.6381,46.6564,362390.0
2023-04-05 11:00:00,50.77,50.78,50.75,50.78,580445.0,46.6564,46.6656,46.6381,46.6656,580445.0
2023-04-05 11:30:00,50.78,50.78,50.75,50.77,418171.0,46.6656,46.6656,46.6381,46.6564,418171.0
2023-04-05 12:00:00,50.77,50.78,50.75,50.76,461980.0,46.6564,46.6656,46.6381,46.6472,461980.0
2023-04-05 12:30:00,50.75,50.77,50.72,50.72,121100.0,46.6381,46.6564,46.6105,46.6105,121100.0
2023-04-05 13:00:00,50.72,50.73,50.7,50.71,2419597.0,46.6105,46.6197,46.5921,46.6013,2419597.0
2023-04-05 13:30:00,50.7,50.73,50.7,50.72,45612.0,46.5921,46.6197,46.5921,46.6105,45612.0
2023-04-05 14:00:00,50.73,50.73,50.72,50.72,77539.0,46.6197,46.6197,46.6105,46.6105,77539.0
2023-04-05 14:30:00,50.72,50.73,50.72,50.73,121860.0,46.6105,46.6197,46.6105,46.6197,121860.0
2023-04-05 15:00:00,50.73,50.73,50.69,50.7,96599.0,46.6197,46.6197,46.5829,46.5921,96599.0
2023-04-05 15:30:00,50.7,50.7,50.68,50.69,148267.0,46.5921,46.5921,46.5737,46.5829,148267.0
2023-04-06 09:30:00,50.68,50.72,50.68,50.68,69533.0,46.5737,46.6105,46.5737,46.5737,69533.0
2023-04-06 10:00:00,50.69,50.7,50.67,50.68,858595.0,46.5829,46.5921,46.5645,46.5737,858595.0
2023-04-06 10:30:00,50.68,50.69,50.67,50.69,985754.0,46.5737,46.5829,46.5645,46.5829,985754.0
2023-04-06 11:00:00,50.69,50.69,50.67,50.68,626634.0,46.5829,46.5829,46.5645,46.5737,626634.0
2023-04-06 11:30:00,50.68,50.68,50.66,50.68,273958.0,46.5737,46.5737,46.5553,46.5737,273958.0
2023-04-06 12:00:00,50.68,50.68,50.67,50.68,465574.0,46.5737,46.5737,46.5645,46.5737,465574.0
2023-04-06 12:30:00,50.68,50.68,50.67,50.68,405084.0,46.5737,46.5737,46.5645,46.5737,405084.0
2023-04-06 13:00:00,50.68,50.68,50.66,50.67,443277.0,46.5737,46.5737,46.5553,46.5645,443277.0
2023-04-06 13:30:00,50.67,50.68,50.66,50.66,119391.0,46.5645,46.5737,46.5553,46.5553,119391.0
2023-04-06 14:00:00,50.66,50.67,50.63,50.64,397110.0,46.5553,46.5645,46.5278,46.537,397110.0
2023-04-06 14:30:00,50.64,50.64,50.63,50.64,471223.0,46.537,46.537,46.5278,46.537,471223.0
2023-04-06 15:00:00,50.64,50.64,50.61,50.62,410266.0,46.537,46.537,46.5094,46.5186,410266.0
2023-04-06 15:30:00,50.62,50.62,50.6,50.61,756469.0,46.5186,46.5186,46.5002,46.5094,756469.0
2023-04-10 09:30:00,50.49,50.5,50.42,50.42,118440.0,46.3991,46.4083,46.3348,46.3348,118440.0
2023-04-10 10:00:00,50.42,50.45,50.42,50.45,338404.0,46.3348,46.3624,46.3348,46.3624,338404.0
2023-04-10 10:30:00,50.45,50.45,50.42,50.45,1244945.0,46.3624,46.3624,46.3348,46.3624,1244945.0
2023-04-10 11:00:00,50.45,50.46,50.44,50.46,576056.0,46.3624,46.3716,46.3532,46.3716,576056.0
2023-04-10 11:30:00,50.46,50.46,50.45,50.46,835216.0,46.3716,46.3716,46.3624,46.3716,835216.0
2023-04-10 12:00:00,50.46,50.46,50.45,50.45,59780.0,46.3716,46.3716,46.3624,46.3624,59780.0
2023-04-10 12:30:00,50.46,50.49,50.45,50.48,99114.0,46.3716,46.3991,46.3624,46.3899,99114.0
2023-04-10 13:00:00,50.49,50.5,50.48,50.48,61092.0,46.3991,46.4083,46.3899,46.3899,61092.0
2023-04-10 13:30:00,50.48,50.49,50.48,50.48,98591.0,46.3899,46.3991,46.3899,46.3899,98591.0
2023-04-10 14:00:00,50.48,50.49,50.48,50.49,125963.0,46.3899,46.3991,46.3899,46.3991,125963.0
2023-04-10 14:30:00,50.49,50.5,50.48,50.49,174210.0,46.3991,46.4083,46.3899,46.3991,174210.0
2023-04-10 15:00:00,50.5,50.51,50.49,50.51,276161.0,46.4083,46.4175,46.3991,46.4175,276161.0
2023-04-10 15:30:00,50.51,50.52,50.5,50.52,330896.0,46.4175,46.4267,46.4083,46.4267,330896.0
2023-04-11 09:30:00,50.55,50.55,50.52,50.52,3277569.0,46.4543,46.4543,46.4267,46.4267,3277569.0
2023-04-11 10:00:00,50.52,50.53,50.51,50.52,488179.0,46.4267,46.4359,46.4175,46.4267,488179.0
2023-04-11 10:30:00,50.52,50.52,50.48,50.48,192778.0,46.4267,46.4267,46.3899,46.3899,192778.0
2023-04-11 11:00:00,50.48,50.48,50.47,50.48,97122.0,46.3899,46.3899,46.3807,46.3899,97122.0
2023-04-11 11:30:00,50.48,50.48,50.46,50.46,157213.0,46.3899,46.3899,46.3716,46.3716,157213.0
2023-04-11 12:00:00,50.46,50.47,50.46,50.46,206372.0,46.3716,46.3807,46.3716,46.3716,206372.0
2023-04-11 12:30:00,50.47,50.47,50.46,50.46,174902.0,46.3807,46.3807,46.3716,46.3716,174902.0
2023-04-11 13:00:00,50.47,50.47,50.45,50.46,137350.0,46.3807,46.3807,46.3624,46.3716,137350.0
2023-04-11 13:30:00,50.45,50.48,50.45,50.47,129407.0,46.3624,46.3899,46.3624,46.3807,129407.0
2023-04-11 14:00:00,50.48,50.48,50.47,50.48,260133.0,46.3899,46.3899,46.3807,46.3899,260133.0
2023-04-11 14:30:00,50.48,50.5,50.47,50.5,275980.0,46.3899,46.4083,46.3807,46.4083,275980.0
2023-04-11 15:00:00,50.5,50.51,50.49,50.51,205947.0,46.4083,46.4175,46.3991,46.4175,205947.0
2023-04-11 15:30:00,50.51,50.51,50.49,50.51,381835.0,46.4175,46.4175,46.3991,46.4175,381835.0
2023-04-12 09:30:00,50.66,50.67,50.6,50.63,64887.0,46.5553,46.5645,46.5002,46.5278,64887.0
2023-04-12 10:00:00,50.63,50.63,50.56,50.56,69947.0,46.5278,46.5278,46.4634,46.4634,69947.0
2023-04-12 10:30:00,50.57,50.57,50.51,50.52,78809.0,46.4726,46.4726,46.4175,46.4267,78809.0
2023-04-12 11:00:00,50.51,50.56,50.51,50.55,176823.0,46.4175,46.4634,46.4175,46.4543,176823.0
2023-04-12 11:30:00,50.55,50.56,50.54,50.54,146995.0,46.4543,46.4634,46.4451,46.4451,146995.0
2023-04-12 12:00:00,50.54,50.56,50.54,50.55,107992.0,46.4451,46.4634,46.4451,46.4543,107992.0
2023-04-12 12:30:00,50.56,50.56,50.54,50.55,119349.0,46.4634,46.4634,46.4451,46.4543,119349.0
2023-04-12 13:00:00,50.55,50.56,50.51,50.55,186989.0,46.4543,46.4634,46.4175,46.4543,186989.0
2023-04-12 13:30:00,50.55,50.56,50.54,50.55,85844.0,46.4543,46.4634,46.4451,46.4543,85844.0
2023-04-12 14:00:00,50.56,50.58,50.55,50.57,73638.0,46.4634,46.4818,46.4543,46.4726,73638.0
2023-04-12 14:30:00,50.57,50.59,50.55,50.58,75332.0,46.4726,46.491,46.4543,46.4818,75332.0
2023-04-12 15:00:00,50.58,50.58,50.57,50.58,109863.0,46.4818,46.4818,46.4726,46.4818,109863.0
2023-04-12 15:30:00,50.58,50.59,50.55,50.56,785175.0,46.4818,46.491,46.4543,46.4634,785175.0
2023-04-13 09:30:00,50.66,50.7,50.66,50.69,129443.0,46.5553,46.5921,46.5553,46.5829,129443.0
2023-04-13 10:00:00,50.68,50.69,50.67,50.69,168145.0,46.5737,46.5829,46.5645,46.5829,168145.0
2023-04-13 10:30:00,50.68,50.69,50.65,50.65,491680.0,46.5737,46.5829,46.5462,46.5462,491680.0
2023-04-13 11:00:00,50.66,50.66,50.65,50.66,383801.0,46.5553,46.5553,46.5462,46.5553,383801.0
2023-04-13 11:30:00,50.65,50.66,50.65,50.66,254732.0,46.5462,46.5553,46.5462,46.5553,254732.0
2023-04-13 12:00:00,50.65,50.67,50.65,50.67,225096.0,46.5462,46.5645,46.5462,46.5645,225096.0
2023-04-13 12:30:00,50.67,50.68,50.66,50.66,103426.0,46.5645,46.5737,46.5553,46.5553,103426.0
2023-04-13 13:00:00,50.67,50.69,50.66,50.66,189202.0,46.5645,46.5829,46.5553,46.5553,189202.0
2023-04-13 13:30:00,50.66,50.68,50.65,50.68,135207.0,46.5553,46.5737,46.5462,46.5737,135207.0
2023-04-13 14:00:00,50.68,50.68,50.64,50.64,118799.0,46.5737,46.5737,46.537,46.537,118799.0
2023-04-13 14:30:00,50.64,50.65,50.63,50.64,183619.0,46.537,46.5462,46.5278,46.537,183619.0
2023-04-13 15:00:00,50.64,50.65,50.63,50.64,250501.0,46.537,46.5462,46.5278,46.537,250501.0
2023-04-13 15:30:00,50.64,50.66,50.63,50.65,391881.0,46.537,46.5553,46.5278,46.5462,391881.0
2023-04-14 09:30:00,50.59,50.59,50.54,50.57,283991.0,46.491,46.491,46.4451,46.4726,283991.0
2023-04-14 10:00:00,50.56,50.57,50.51,50.54,2823040.0,46.4634,46.4726,46.4175,46.4451,2823040.0
2023-04-14 10:30:00,50.55,50.57,50.53,50.54,454474.0,46.4543,46.4726,46.4359,46.4451,454474.0
2023-04-14 11:00:00,50.55,50.55,50.52,50.52,92444.0,46.4543,46.4543,46.4267,46.4267,92444.0
2023-04-14 11:30:00,50.52,50.53,50.51,50.52,200922.0,46.4267,46.4359,46.4175,46.4267,200922.0
2023-04-14 12:00:00,50.52,50.53,50.51,50.53,154673.0,46.4267,46.4359,46.4175,46.4359,154673.0
2023-04-14 12:30:00,50.53,50.53,50.5,50.51,105300.0,46.4359,46.4359,46.4083,46.4175,105300.0
2023-04-14 13:00:00,50.51,50.54,50.5,50.53,186723.0,46.4175,46.4451,46.4083,46.4359,186723.0
2023-04-14 13:30:00,50.53,50.53,50.52,50.53,789880.0,46.4359,46.4359,46.4267,46.4359,789880.0
2023-04-14 14:00:00,50.53,50.53,50.52,50.53,171841.0,46.4359,46.4359,46.4267,46.4359,171841.0
2023-04-14 14:30:00,50.53,50.54,50.52,50.54,88237.0,46.4359,46.4451,46.4267,46.4451,88237.0
2023-04-14 15:00:00,50.54,50.54,50.52,50.52,117549.0,46.4451,46.4451,46.4267,46.4267,117549.0
2023-04-14 15:30:00,50.53,50.54,50.52,50.54,152704.0,46.4359,46.4451,46.4267,46.4451,152704.0
2023-04-17 09:30:00,50.48,50.49,50.46,50.46,70031.0,46.3899,46.3991,46.3716,46.3716,70031.0
2023-04-17 10:00:00,50.46,50.47,50.43,50.44,50258.0,46.3716,46.3807,46.344,46.3532,50258.0
2023-04-17 10:30:00,50.43,50.44,50.41,50.43,149206.0,46.344,46.3532,46.3256,46.344,149206.0
2023-04-17 11:00:00,50.42,50.43,50.41,50.42,64069.0,46.3348,46.344,46.3256,46.3348,64069.0
2023-04-17 11:30:00,50.42,50.43,50.41,50.41,181006.0,46.3348,46.344,46.3256,46.3256,181006.0
2023-04-17 12:00:00,50.41,50.42,50.4,50.41,73956.0,46.3256,46.3348,46.3164,46.3256,73956.0
2023-04-17 12:30:00,50.4,50.42,50.4,50.41,54169.0,46.3164,46.3348,46.3164,46.3256,54169.0
2023-04-17 13:00:00,50.41,50.44,50.41,50.44,56016.0,46.3256,46.3532,46.3256,46.3532,56016.0
2023-04-17 13:30:00,50.43,50.44,50.43,50.44,58776.0,46.344,46.3532,46.344,46.3532,58776.0
2023-04-17 14:00:00,50.43,50.44,50.43,50.43,33459.0,46.344,46.3532,46.344,46.344,33459.0
2023-04-17 14:30:00,50.44,50.44,50.43,50.43,56757.0,46.3532,46.3532,46.344,46.344,56757.0
2023-04-17 15:00:00,50.43,50.44,50.43,50.44,138199.0,46.344,46.3532,46.344,46.3532,138199.0
2023-04-17 15:30:00,50.44,50.44,50.43,50.43,386074.0,46.3532,46.3532,46.344,46.344,386074.0
2023-04-18 09:30:00,50.47,50.52,50.46,50.49,145953.0,46.3807,46.4267,46.3716,46.3991,145953.0
2023-04-18 10:00:00,50.49,50.5,50.46,50.49,231999.0,46.3991,46.4083,46.3716,46.3991,231999.0
2023-04-18 10:30:00,50.5,50.51,50.49,50.5,178775.0,46.4083,46.4175,46.3991,46.4083,178775.0
2023-04-18 11:00:00,50.5,50.5,50.48,50.48,204354.0,46.4083,46.4083,46.3899,46.3899,204354.0
2023-04-18 11:30:00,50.48,50.49,50.46,50.47,127755.0,46.3899,46.3991,46.3716,46.3807,127755.0
2023-04-18 12:00:00,50.46,50.47,50.44,50.45,165408.0,46.3716,46.3807,46.3532,46.3624,165408.0
2023-04-18 12:30:00,50.45,50.46,50.44,50.46,82688.0,46.3624,46.3716,46.3532,46.3716,82688.0
2023-04-18 13:00:00,50.46,50.46,50.45,50.46,156145.0,46.3716,46.3716,46.3624,46.3716,156145.0
2023-04-18 13:30:00,50.46,50.46,50.44,50.45,156962.0,46.3716,46.3716,46.3532,46.3624,156962.0
2023-04-18 14:00:00,50.44,50.47,50.43,50.47,117428.0,46.3532,46.3807,46.344,46.3807,117428.0
2023-04-18 14:30:00,50.47,50.48,50.45,50.48,130893.0,46.3807,46.3899,46.3624,46.3899,130893.0
2023-04-18 15:00:00,50.48,50.48,50.46,50.46,210891.0,46.3899,46.3899,46.3716,46.3716,210891.0
2023-04-18 15:30:00,50.46,50.47,50.45,50.46,650496.0,46.3716,46.3807,46.3624,46.3716,650496.0
2023-04-19 09:30:00,50.41,50.42,50.38,50.4,68824.0,46.3256,46.3348,46.298,46.3164,68824.0
2023-04-19 10:00:00,50.39,50.41,50.39,50.41,122253.0,46.3072,46.3256,46.3072,46.3256,122253.0
2023-04-19 10:30:00,50.4,50.41,50.37,50.38,158527.0,46.3164,46.3256,46.2888,46.298,158527.0
2023-04-19 11:00:00,50.38,50.39,50.37,50.38,136799.0,46.298,46.3072,46.2888,46.298,136799.0
2023-04-19 11:30:00,50.39,50.39,50.37,50.38,72194.0,46.3072,46.3072,46.2888,46.298,72194.0
2023-04-19 12:00:00,50.37,50.39,50.37,50.39,549840.0,46.2888,46.3072,46.2888,46.3072,549840.0
2023-04-19 12:30:00,50.39,50.41,50.38,50.41,43528.0,46.3072,46.3256,46.298,46.3256,43528.0
2023-04-19 13:00:00,50.4,50.42,50.39,50.41,355021.0,46.3164,46.3348,46.3072,46.3256,355021.0
2023-04-19 13:30:00,50.41,50.41,50.38,50.39,187911.0,46.3256,46.3256,46.298,46.3072,187911.0
2023-04-19 14:00:00,50.39,50.41,50.38,50.4,216924.0,46.3072,46.3256,46.298,46.3164,216924.0
2023-04-19 14:30:00,50.4,50.4,50.38,50.4,153282.0,46.3164,46.3164,46.298,46.3164,153282.0
2023-04-19 15:00:00,50.4,50.4,50.38,50.39,254338.0,46.3164,46.3164,46.298,46.3072,254338.0
2023-04-19 15:30:00,50.38,50.39,50.36,50.36,538152.0,46.298,46.3072,46.2797,46.2797,538152.0
2023-04-20 09:30:00,50.46,50.49,50.46,50.48,351348.0,46.3716,46.3991,46.3716,46.3899,351348.0
2023-04-20 10:00:00,50.48,50.52,50.47,50.51,693870.0,46.3899,46.4267,46.3807,46.4175,693870.0
2023-04-20 10:30:00,50.5,50.51,50.49,50.5,381463.0,46.4083,46.4175,46.3991,46.4083,381463.0
2023-04-20 11:00:00,50.5,50.5,50.49,50.5,125586.0,46.4083,46.4083,46.3991,46.4083,125586.0
2023-04-20 11:30:00,50.5,50.5,50.49,50.49,344813.0,46.4083,46.4083,46.3991,46.3991,344813.0
2023-04-20 12:00:00,50.49,50.5,50.49,50.5,181149.0,46.3991,46.4083,46.3991,46.4083,181149.0
2023-04-20 12:30:00,50.49,50.5,50.49,50.5,146545.0,46.3991,46.4083,46.3991,46.4083,146545.0
2023-04-20 13:00:00,50.5,50.5,50.49,50.49,80844.0,46.4083,46.4083,46.3991,46.3991,80844.0
2023-04-20 13:30:00,50.5,50.51,50.48,50.48,146620.0,46.4083,46.4175,46.3899,46.3899,146620.0
2023-04-20 14:00:00,50.48,50.5,50.48,50.5,504732.0,46.3899,46.4083,46.3899,46.4083,504732.0
2023-04-20 14:30:00,50.5,50.5,50.48,50.5,181291.0,46.4083,46.4083,46.3899,46.4083,181291.0
2023-04-20 15:00:00,50.5,50.5,50.49,50.49,137702.0,46.4083,46.4083,46.3991,46.3991,137702.0
2023-04-20 15:30:00,50.5,50.51,50.49,50.5,359691.0,46.4083,46.4175,46.3991,46.4083,359691.0
2023-04-21 09:30:00,50.58,50.59,50.47,50.49,292090.0,46.4818,46.491,46.3807,46.3991,292090.0
2023-04-21 10:00:00,50.49,50.5,50.46,50.49,490751.0,46.3991,46.4083,46.3716,46.3991,490751.0
2023-04-21 10:30:00,50.49,50.5,50.47,50.48,159478.0,46.3991,46.4083,46.3807,46.3899,159478.0
2023-04-21 11:00:00,50.48,50.5,50.47,50.49,67621.0,46.3899,46.4083,46.3807,46.3991,67621.0
2023-04-21 11:30:00,50.49,50.5,50.49,50.49,173338.0,46.3991,46.4083,46.3991,46.3991,173338.0
2023-04-21 12:00:00,50.5,50.52,50.49,50.51,63097.0,46.4083,46.4267,46.3991,46.4175,63097.0
2023-04-21 12:30:00,50.51,50.52,50.5,50.5,119419.0,46.4175,46.4267,46.4083,46.4083,119419.0
2023-04-21 13:00:00,50.51,50.53,50.5,50.52,96684.0,46.4175,46.4359,46.4083,46.4267,96684.0
2023-04-21 13:30:00,50.52,50.52,50.51,50.52,114671.0,46.4267,46.4267,46.4175,46.4267,114671.0
2023-04-21 14:00:00,50.52,50.52,50.51,50.51,183620.0,46.4267,46.4267,46.4175,46.4175,183620.0
2023-04-21 14:30:00,50.52,50.52,50.49,50.5,58441.0,46.4267,46.4267,46.3991,46.4083,58441.0
2023-04-21 15:00:00,50.5,50.5,50.49,50.5,323866.0,46.4083,46.4083,46.3991,46.4083,323866.0
2023-04-21 15:30:00,50.5,50.5,50.48,50.49,426221.0,46.4083,46.4083,46.3899,46.3991,426221.0
2023-04-24 09:30:00,50.56,50.58,50.53,50.57,118855.0,46.4634,46.4818,46.4359,46.4726,118855.0
2023-04-24 10:00:00,50.57,50.58,50.55,50.55,33420.0,46.4726,46.4818,46.4543,46.4543,33420.0
2023-04-24 10:30:00,50.55,50.59,50.55,50.57,31787.0,46.4543,46.491,46.4543,46.4726,31787.0
2023-04-24 11:00:00,50.57,50.58,50.56,50.58,129818.0,46.4726,46.4818,46.4634,46.4818,129818.0
2023-04-24 11:30:00,50.57,50.58,50.55,50.55,57938.0,46.4726,46.4818,46.4543,46.4543,57938.0
2023-04-24 12:00:00,50.55,50.56,50.55,50.56,71848.0,46.4543,46.4634,46.4543,46.4634,71848.0
2023-04-24 12:30:00,50.55,50.57,50.55,50.57,195887.0,46.4543,46.4726,46.4543,46.4726,195887.0
2023-04-24 13:00:00,50.57,50.57,50.56,50.57,84933.0,46.4726,46.4726,46.4634,46.4726,84933.0
2023-04-24 13:30:00,50.57,50.58,50.56,50.57,40474.0,46.4726,46.4818,46.4634,46.4726,40474.0
2023-04-24 14:00:00,50.58,50.58,50.57,50.57,39035.0,46.4818,46.4818,46.4726,46.4726,39035.0
2023-04-24 14:30:00,50.57,50.58,50.57,50.58,75969.0,46.4726,46.4818,46.4726,46.4818,75969.0
2023-04-24 15:00:00,50.58,50.58,50.57,50.58,62845.0,46.4818,46.4818,46.4726,46.4818,62845.0
2023-04-24 15:30:00,50.58,50.59,50.57,50.59,206612.0,46.4818,46.491,46.4726,46.491,206612.0
2023-04-25 09:30:00,50.7,50.73,50.7,50.73,6554418.0,46.5921,46.6197,46.5921,46.6197,6554418.0
2023-04-25 10:00:00,50.73,50.73,50.71,50.73,194815.0,46.6197,46.6197,46.6013,46.6197,194815.0
2023-04-25 10:30:00,50.73,50.75,50.72,50.73,451860.0,46.6197,46.6381,46.6105,46.6197,451860.0
2023-04-25 11:00:00,50.73,50.73,50.7,50.71,70668.0,46.6197,46.6197,46.5921,46.6013,70668.0
2023-04-25 11:30:00,50.71,50.71,50.7,50.7,141832.0,46.6013,46.6013,46.5921,46.5921,141832.0
2023-04-25 12:00:00,50.7,50.71,50.68,50.71,207293.0,46.5921,46.6013,46.5737,46.6013,207293.0
2023-04-25 12:30:00,50.7,50.71,50.69,50.71,354507.0,46.5921,46.6013,46.5829,46.6013,354507.0
2023-04-25 13:00:00,50.71,50.74,50.7,50.73,339249.0,46.6013,46.6289,46.5921,46.6197,339249.0
2023-04-25 13:30:00,50.73,50.76,50.73,50.76,186843.0,46.6197,46.6472,46.6197,46.6472,186843.0
2023-04-25 14:00:00,50.76,50.79,50.75,50.79,169732.0,46.6472,46.6748,46.6381,46.6748,169732.0
2023-04-25 14:30:00,50.79,50.79,50.75,50.75,156322.0,46.6748,46.6748,46.6381,46.6381,156322.0
2023-04-25 15:00:00,50.75,50.76,50.74,50.75,187465.0,46.6381,46.6472,46.6289,46.6381,187465.0
2023-04-25 15:30:00,50.75,50.77,50.74,50.75,504504.0,46.6381,46.6564,46.6289,46.6381,504504.0
2023-04-26 09:30:00,50.77,50.78,50.71,50.74,858318.0,46.6564,46.6656,46.6013,46.6289,858318.0
2023-04-26 10:00:00,50.73,50.75,50.72,50.73,95757.0,46.6197,46.6381,46.6105,46.6197,95757.0
2023-04-26 10:30:00,50.74,50.74,50.72,50.72,121919.0,46.6289,46.6289,46.6105,46.6105,121919.0
2023-04-26 11:00:00,50.72,50.73,50.67,50.68,56340.0,46.6105,46.6197,46.5645,46.5737,56340.0
2023-04-26 11:30:00,50.67,50.69,50.65,50.66,121038.0,46.5645,46.5829,46.5462,46.5553,121038.0
2023-04-26 12:00:00,50.66,50.66,50.63,50.63,33707.0,46.5553,46.5553,46.5278,46.5278,33707.0
2023-04-26 12:30:00,50.64,50.64,50.61,50.62,156424.0,46.537,46.537,46.5094,46.5186,156424.0
2023-04-26 13:00:00,50.63,50.64,50.61,50.63,107278.0,46.5278,46.537,46.5094,46.5278,107278.0
2023-04-26 13:30:00,50.63,50.64,50.62,50.64,569930.0,46.5278,46.537,46.5186,46.537,569930.0
2023-04-26 14:00:00,50.64,50.65,50.63,50.63,83962.0,46.537,46.5462,46.5278,46.5278,83962.0
2023-04-26 14:30:00,50.64,50.68,50.63,50.68,203615.0,46.537,46.5737,46.5278,46.5737,203615.0
2023-04-26 15:00:00,50.68,50.69,50.66,50.68,389952.0,46.5737,46.5829,46.5553,46.5737,389952.0
2023-04-26 15:30:00,50.69,50.69,50.66,50.67,188561.0,46.5829,46.5829,46.5553,46.5645,188561.0
2023-04-27 09:30:00,50.62,50.63,50.6,50.62,164162.0,46.5186,46.5278,46.5002,46.5186,164162.0
2023-04-27 10:00:00,50.61,50.62,50.6,50.6,145547.0,46.5094,46.5186,46.5002,46.5002,145547.0
2023-04-27 10:30:00,50.61,50.61,50.59,50.6,110277.0,46.5094,46.5094,46.491,46.5002,110277.0
2023-04-27 11:00:00,50.6,50.61,50.6,50.6,117003.0,46.5002,46.5094,46.5002,46.5002,117003.0
2023-04-27 11:30:00,50.61,50.61,50.58,50.59,127486.0,46.5094,46.5094,46.4818,46.491,127486.0
2023-04-27 12:00:00,50.58,50.6,50.58,50.6,213256.0,46.4818,46.5002,46.4818,46.5002,213256.0
2023-04-27 12:30:00,50.6,50.6,50.57,50.58,74906.0,46.5002,46.5002,46.4726,46.4818,74906.0
2023-04-27 13:00:00,50.58,50.6,50.56,50.59,370349.0,46.4818,46.5002,46.4634,46.491,370349.0
2023-04-27 13:30:00,50.59,50.59,50.56,50.56,64278.0,46.491,46.491,46.4634,46.4634,64278.0
2023-04-27 14:00:00,50.57,50.57,50.56,50.57,195780.0,46.4726,46.4726,46.4634,46.4726,195780.0
2023-04-27 14:30:00,50.57,50.59,50.57,50.59,149284.0,46.4726,46.491,46.4726,46.491,149284.0
2023-04-27 15:00:00,50.59,50.59,50.58,50.59,223371.0,46.491,46.491,46.4818,46.491,223371.0
2023-04-27 15:30:00,50.58,50.59,50.56,50.57,382962.0,46.4818,46.491,46.4634,46.4726,382962.0
2023-04-28 09:30:00,50.67,50.68,50.62,50.63,149422.0,46.5645,46.5737,46.5186,46.5278,149422.0
2023-04-28 10:00:00,50.61,50.66,50.61,50.66,102011.0,46.5094,46.5553,46.5094,46.5553,102011.0
2023-04-28 10:30:00,50.66,50.68,50.65,50.68,61505.0,46.5553,46.5737,46.5462,46.5737,61505.0
2023-04-28 11:00:00,50.68,50.68,50.66,50.66,54811.0,46.5737,46.5737,46.5553,46.5553,54811.0
2023-04-28 11:30:00,50.66,50.69,50.66,50.67,62484.0,46.5553,46.5829,46.5553,46.5645,62484.0
2023-04-28 12:00:00,50.68,50.68,50.66,50.66,37526.0,46.5737,46.5737,46.5553,46.5553,37526.0
2023-04-28 12:30:00,50.66,50.67,50.66,50.66,162594.0,46.5553,46.5645,46.5553,46.5553,162594.0
2023-04-28 13:00:00,50.66,50.67,50.65,50.66,27560.0,46.5553,46.5645,46.5462,46.5553,27560.0
2023-04-28 13:30:00,50.66,50.66,50.65,50.66,41559.0,46.5553,46.5553,46.5462,46.5553,41559.0
2023-04-28 14:00:00,50.66,50.67,50.65,50.66,533786.0,46.5553,46.5645,46.5462,46.5553,533786.0
2023-04-28 14:30:00,50.66,50.67,50.64,50.66,182508.0,46.5553,46.5645,46.537,46.5553,182508.0
2023-04-28 15:00:00,50.66,50.66,50.65,50.66,174752.0,46.5553,46.5553,46.5462,46.5553,174752.0
2023-04-28 15:30:00,50.66,50.7,50.65,50.7,155096.0,46.5553,46.5921,46.5462,46.5921,155096.0
2023-05-01 09:30:00,50.5,50.53,50.48,50.51,234358.0,46.5299,46.5576,46.5115,46.5392,234358.0
2023-05-01 10:00:00,50.51,50.52,50.44,50.47,201107.0,46.5392,46.5484,46.4747,46.5023,201107.0
2023-05-01 10:30:00,50.47,50.49,50.45,50.46,194094.0,46.5023,46.5207,46.4839,46.4931,194094.0
2023-05-01 11:00:00,50.46,50.46,50.44,50.44,331666.0,46.4931,46.4931,46.4747,46.4747,331666.0
2023-05-01 11:30:00,50.45,50.46,50.44,50.46,155658.0,46.4839,46.4931,46.4747,46.4931,155658.0
2023-05-01 12:00:00,50.46,50.46,50.45,50.46,148522.0,46.4931,46.4931,46.4839,46.4931,148522.0
2023-05-01 12:30:00,50.46,50.46,50.45,50.45,105043.0,46.4931,46.4931,46.4839,46.4839,105043.0
2023-05-01 13:00:00,50.45,50.46,50.45,50.46,121733.0,46.4839,46.4931,46.4839,46.4931,121733.0
2023-05-01 13:30:00,50.45,50.46,50.45,50.46,90827.0,46.4839,46.4931,46.4839,46.4931,90827.0
2023-05-01 14:00:00,50.46,50.46,50.44,50.44,808497.0,46.4931,46.4931,46.4747,46.4747,808497.0
2023-05-01 14:30:00,50.44,50.44,50.43,50.44,560412.0,46.4747,46.4747,46.4654,46.4747,560412.0
2023-05-01 15:00:00,50.44,50.44,50.4,50.4,416289.0,46.4747,46.4747,46.4378,46.4378,416289.0
2023-05-01 15:30:00,50.41,50.43,50.39,50.39,964817.0,46.447,46.4654,46.4286,46.4286,964817.0
2023-05-02 09:30:00,50.44,50.47,50.42,50.46,146071.0,46.4747,46.5023,46.4562,46.4931,146071.0
2023-05-02 10:00:00,50.46,50.52,50.46,50.5,366160.0,46.4931,46.5484,46.4931,46.5299,366160.0
2023-05-02 10:30:00,50.51,50.58,50.5,50.55,191089.0,46.5392,46.6036,46.5299,46.576,191089.0
2023-05-02 11:00:00,50.55,50.56,50.53,50.55,161083.0,46.576,46.5852,46.5576,46.576,161083.0
2023-05-02 11:30:00,50.56,50.57,50.54,50.54,172757.0,46.5852,46.5944,46.5668,46.5668,172757.0
2023-05-02 12:00:00,50.55,50.57,50.54,50.55,254720.0,46.576,46.5944,46.5668,46.576,254720.0
2023-05-02 12:30:00,50.54,50.56,50.53,50.55,141571.0,46.5668,46.5852,46.5576,46.576,141571.0
2023-05-02 13:00:00,50.56,50.56,50.54,50.55,71478.0,46.5852,46.5852,46.5668,46.576,71478.0
2023-05-02 13:30:00,50.55,50.56,50.53,50.54,90409.0,46.576,46.5852,46.5576,46.5668,90409.0
2023-05-02 14:00:00,50.55,50.55,50.52,50.54,108559.0,46.576,46.576,46.5484,46.5668,108559.0
2023-05-02 14:30:00,50.54,50.55,50.53,50.54,150677.0,46.5668,46.576,46.5576,46.5668,150677.0
2023-05-02 15:00:00,50.55,50.56,50.54,50.55,242803.0,46.576,46.5852,46.5668,46.576,242803.0
2023-05-02 15:30:00,50.55,50.56,50.55,50.55,180988.0,46.576,46.5852,46.576,46.576,180988.0
2023-05-03 09:30:00,50.63,50.65,50.62,50.62,98731.0,46.6497,46.6681,46.6405,46.6405,98731.0
2023-05-03 10:00:00,50.61,50.65,50.57,50.64,134365.0,46.6313,46.6681,46.5944,46.6589,134365.0
2023-05-03 10:30:00,50.65,50.66,50.63,50.64,65742.0,46.6681,46.6774,46.6497,46.6589,65742.0
2023-05-03 11:00:00,50.63,50.66,50.63,50.66,34924.0,46.6497,46.6774,46.6497,46.6774,34924.0
2023-05-03 11:30:00,50.66,50.66,50.64,50.65,43746.0,46.6774,46.6774,46.6589,46.6681,43746.0
2023-05-03 12:00:00,50.64,50.66,50.64,50.66,43160.0,46.6589,46.6774,46.6589,46.6774,43160.0
2023-05-03 12:30:00,50.66,50.66,50.65,50.66,71813.0,46.6774,46.6774,46.6681,46.6774,71813.0
2023-05-03 13:00:00,50.66,50.66,50.65,50.66,50825.0,46.6774,46.6774,46.6681,46.6774,50825.0
2023-05-03 13:30:00,50.66,50.68,50.65,50.67,57130.0,46.6774,46.6958,46.6681,46.6866,57130.0
2023-05-03 14:00:00,50.67,50.72,50.63,50.65,205822.0,46.6866,46.7326,46.6497,46.6681,205822.0
2023-05-03 14:30:00,50.65,50.65,50.6,50.63,213553.0,46.6681,46.6681,46.6221,46.6497,213553.0
2023-05-03 15:00:00,50.62,50.66,50.59,50.65,163777.0,46.6405,46.6774,46.6129,46.6681,163777.0
2023-05-03 15:30:00,50.66,50.7,50.64,50.7,501186.0,46.6774,46.7142,46.6589,46.7142,501186.0
2023-05-04 09:30:00,50.65,50.67,50.55,50.62,467003.0,46.6681,46.6866,46.576,46.6405,467003.0
2023-05-04 10:00:00,50.63,50.66,50.61,50.65,143656.0,46.6497,46.6774,46.6313,46.6681,143656.0
2023-05-04 10:30:00,50.65,50.69,50.63,50.66,1097983.0,46.6681,46.705,46.6497,46.6774,1097983.0
2023-05-04 11:00:00,50.65,50.67,50.64,50.66,552299.0,46.6681,46.6866,46.6589,46.6774,552299.0
2023-05-04 11:30:00,50.66,50.75,50.66,50.75,111981.0,46.6774,46.7603,46.6774,46.7603,111981.0
2023-05-04 12:00:00,50.75,50.81,50.74,50.79,371317.0,46.7603,46.8156,46.7511,46.7971,371317.0
2023-05-04 12:30:00,50.79,50.82,50.78,50.82,188952.0,46.7971,46.8248,46.7879,46.8248,188952.0
2023-05-04 13:00:00,50.82,50.82,50.72,50.73,125662.0,46.8248,46.8248,46.7326,46.7419,125662.0
2023-05-04 13:30:00,50.73,50.75,50.72,50.74,123620.0,46.7419,46.7603,46.7326,46.7511,123620.0
2023-05-04 14:00:00,50.74,50.75,50.72,50.73,271074.0,46.7511,46.7603,46.7326,46.7419,271074.0
2023-05-04 14:30:00,50.73,50.77,50.73,50.76,124319.0,46.7419,46.7787,46.7419,46.7695,124319.0
2023-05-04 15:00:00,50.75,50.76,50.73,50.73,179934.0,46.7603,46.7695,46.7419,46.7419,179934.0
2023-05-04 15:30:00,50.73,50.75,50.73,50.74,150818.0,46.7419,46.7603,46.7419,46.7511,150818.0
2023-05-05 09:30:00,50.67,50.69,50.62,50.65,159486.0,46.6866,46.705,46.6405,46.6681,159486.0
2023-05-05 10:00:00,50.65,50.65,50.63,50.64,179378.0,46.6681,46.6681,46.6497,46.6589,179378.0
2023-05-05 10:30:00,50.64,50.65,50.63,50.64,89405.0,46.6589,46.6681,46.6497,46.6589,89405.0
2023-05-05 11:00:00,50.64,50.64,50.6,50.61,137999.0,46.6589,46.6589,46.6221,46.6313,137999.0
2023-05-05 11:30:00,50.6,50.61,50.58,50.59,97078.0,46.6221,46.6313,46.6036,46.6129,97078.0
2023-05-05 12:00:00,50.59,50.6,50.58,50.6,93458.0,46.6129,46.6221,46.6036,46.6221,93458.0
2023-05-05 12:30:00,50.59,50.6,50.59,50.59,35593.0,46.6129,46.6221,46.6129,46.6129,35593.0
2023-05-05 13:00:00,50.59,50.6,50.58,50.59,52367.0,46.6129,46.6221,46.6036,46.6129,52367.0
2023-05-05 13:30:00,50.58,50.6,50.58,50.6,130321.0,46.6036,46.6221,46.6036,46.6221,130321.0
2023-05-05 14:00:00,50.59,50.6,50.59,50.59,111245.0,46.6129,46.6221,46.6129,46.6129,111245.0
2023-05-05 14:30:00,50.6,50.6,50.59,50.59,104111.0,46.6221,46.6221,46.6129,46.6129,104111.0
2023-05-05 15:00:00,50.59,50.6,50.58,50.58,109924.0,46.6129,46.6221,46.6036,46.6036,109924.0
2023-05-05 15:30:00,50.59,50.59,50.56,50.57,638610.0,46.6129,46.6129,46.5852,46.5944,638610.0
2023-05-08 09:30:00,50.52,50.52,50.47,50.52,63561.0,46.5484,46.5484,46.5023,46.5484,63561.0
2023-05-08 10:00:00,50.52,50.52,50.49,50.5,87739.0,46.5484,46.5484,46.5207,46.5299,87739.0
2023-05-08 10:30:00,50.5,50.52,50.5,50.51,53572.0,46.5299,46.5484,46.5299,46.5392,53572.0
2023-05-08 11:00:00,50.51,50.54,50.51,50.54,86329.0,46.5392,46.5668,46.5392,46.5668,86329.0
2023-05-08 11:30:00,50.54,50.55,50.52,50.54,56367.0,46.5668,46.576,46.5484,46.5668,56367.0
2023-05-08 12:00:00,50.54,50.55,50.54,50.55,46106.0,46.5668,46.576,46.5668,46.576,46106.0
2023-05-08 12:30:00,50.55,50.55,50.54,50.54,18406.0,46.576,46.576,46.5668,46.5668,18406.0
2023-05-08 13:00:00,50.54,50.55,50.54,50.55,26968.0,46.5668,46.576,46.5668,46.576,26968.0
2023-05-08 13:30:00,50.55,50.55,50.52,50.53,46439.0,46.576,46.576,46.5484,46.5576,46439.0
2023-05-08 14:00:00,50.53,50.53,50.5,50.52,163703.0,46.5576,46.5576,46.5299,46.5484,163703.0
2023-05-08 14:30:00,50.51,50.52,50.49,50.51,129105.0,46.5392,46.5484,46.5207,46.5392,129105.0
2023-05-08 15:00:00,50.51,50.51,50.5,50.51,152652.0,46.5392,46.5392,46.5299,46.5392,152652.0
2023-05-08 15:30:00,50.5,50.51,50.48,50.48,296550.0,46.5299,46.5392,46.5115,46.5115,296550.0
2023-05-09 09:30:00,50.49,50.5,50.47,50.49,240422.0,46.5207,46.5299,46.5023,46.5207,240422.0
2023-05-09 10:00:00,50.49,50.51,50.48,50.51,687073.0,46.5207,46.5392,46.5115,46.5392,687073.0
2023-05-09 10:30:00,50.5,50.52,50.5,50.51,202197.0,46.5299,46.5484,46.5299,46.5392,202197.0
2023-05-09 11:00:00,50.51,50.52,50.51,50.52,568341.0,46.5392,46.5484,46.5392,46.5484,568341.0
2023-05-09 11:30:00,50.52,50.52,50.5,50.51,79673.0,46.5484,46.5484,46.5299,46.5392,79673.0
2023-05-09 12:00:00,50.5,50.51,50.5,50.5,69509.0,46.5299,46.5392,46.5299,46.5299,69509.0
2023-05-09 12:30:00,50.5,50.51,50.48,50.49,95532.0,46.5299,46.5392,46.5115,46.5207,95532.0
2023-05-09 13:00:00,50.49,50.52,50.49,50.51,112122.0,46.5207,46.5484,46.5207,46.5392,112122.0
2023-05-09 13:30:00,50.51,50.51,50.5,50.51,31282.0,46.5392,46.5392,46.5299,46.5392,31282.0
2023-05-09 14:00:00,50.5,50.51,50.49,50.5,618103.0,46.5299,46.5392,46.5207,46.5299,618103.0
2023-05-09 14:30:00,50.51,50.51,50.5,50.51,124748.0,46.5392,46.5392,46.5299,46.5392,124748.0
2023-05-09 15:00:00,50.51,50.51,50.49,50.49,208509.0,46.5392,46.5392,46.5207,46.5207,208509.0
2023-05-09 15:30:00,50.5,50.5,50.48,50.48,168804.0,46.5299,46.5299,46.5115,46.5115,168804.0
2023-05-10 09:30:00,50.59,50.64,50.59,50.61,107915.0,46.6129,46.6589,46.6129,46.6313,107915.0
2023-05-10 10:00:00,50.61,50.63,50.61,50.63,57978.0,46.6313,46.6497,46.6313,46.6497,57978.0
2023-05-10 10:30:00,50.63,50.64,50.62,50.64,160131.0,46.6497,46.6589,46.6405,46.6589,160131.0
2023-05-10 11:00:00,50.64,50.65,50.62,50.63,106332.0,46.6589,46.6681,46.6405,46.6497,106332.0
2023-05-10 11:30:00,50.62,50.64,50.62,50.63,48487.0,46.6405,46.6589,46.6405,46.6497,48487.0
2023-05-10 12:00:00,50.64,50.66,50.63,50.66,107675.0,46.6589,46.6774,46.6497,46.6774,107675.0
2023-05-10 12:30:00,50.65,50.66,50.64,50.64,50861.0,46.6681,46.6774,46.6589,46.6589,50861.0
2023-05-10 13:00:00,50.65,50.7,50.64,50.7,95624.0,46.6681,46.7142,46.6589,46.7142,95624.0
2023-05-10 13:30:00,50.7,50.7,50.67,50.67,183341.0,46.7142,46.7142,46.6866,46.6866,183341.0
2023-05-10 14:00:00,50.68,50.68,50.66,50.66,84206.0,46.6958,46.6958,46.6774,46.6774,84206.0
2023-05-10 14:30:00,50.67,50.68,50.66,50.68,223894.0,46.6866,46.6958,46.6774,46.6958,223894.0
2023-05-10 15:00:00,50.68,50.68,50.67,50.68,256438.0,46.6958,46.6958,46.6866,46.6958,256438.0
2023-05-10 15:30:00,50.68,50.68,50.66,50.67,551303.0,46.6958,46.6958,46.6774,46.6866,551303.0
2023-05-11 09:30:00,50.8,50.8,50.76,50.77,188593.0,46.8064,46.8064,46.7695,46.7787,188593.0
2023-05-11 10:00:00,50.78,50.79,50.76,50.77,132087.0,46.7879,46.7971,46.7695,46.7787,132087.0
2023-05-11 10:30:00,50.77,50.79,50.76,50.77,81327.0,46.7787,46.7971,46.7695,46.7787,81327.0
2023-05-11 11:00:00,50.76,50.77,50.73,50.73,54632.0,46.7695,46.7787,46.7419,46.7419,54632.0
2023-05-11 11:30:00,50.73,50.74,50.73,50.73,83817.0,46.7419,46.7511,46.7419,46.7419,83817.0
2023-05-11 12:00:00,50.73,50.76,50.73,50.75,508491.0,46.7419,46.7695,46.7419,46.7603,508491.0
2023-05-11 12:30:00,50.76,50.76,50.73,50.74,638180.0,46.7695,46.7695,46.7419,46.7511,638180.0
2023-05-11 13:00:00,50.73,50.74,50.72,50.73,133015.0,46.7419,46.7511,46.7326,46.7419,133015.0
2023-05-11 13:30:00,50.73,50.74,50.73,50.73,402852.0,46.7419,46.7511,46.7419,46.7419,402852.0
2023-05-11 14:00:00,50.73,50.74,50.72,50.73,198511.0,46.7419,46.7511,46.7326,46.7419,198511.0
2023-05-11 14:30:00,50.72,50.73,50.7,50.71,116738.0,46.7326,46.7419,46.7142,46.7234,116738.0
2023-05-11 15:00:00,50.71,50.71,50.7,50.71,207093.0,46.7234,46.7234,46.7142,46.7234,207093.0
2023-05-11 15:30:00,50.71,50.71,50.7,50.71,382366.0,46.7234,46.7234,46.7142,46.7234,382366.0
2023-05-12 09:30:00,50.72,50.72,50.69,50.7,135351.0,46.7326,46.7326,46.705,46.7142,135351.0
2023-05-12 10:00:00,50.7,50.7,50.64,50.64,261597.0,46.7142,46.7142,46.6589,46.6589,261597.0
2023-05-12 10:30:00,50.65,50.65,50.6,50.64,478841.0,46.6681,46.6681,46.6221,46.6589,478841.0
2023-05-12 11:00:00,50.64,50.64,50.62,50.64,303150.0,46.6589,46.6589,46.6405,46.6589,303150.0
2023-05-12 11:30:00,50.63,50.64,50.59,50.6,454842.0,46.6497,46.6589,46.6129,46.6221,454842.0
2023-05-12 12:00:00,50.59,50.6,50.58,50.59,742288.0,46.6129,46.6221,46.6036,46.6129,742288.0
2023-05-12 12:30:00,50.59,50.59,50.58,50.59,95288.0,46.6129,46.6129,46.6036,46.6129,95288.0
2023-05-12 13:00:00,50.59,50.6,50.59,50.6,56256.0,46.6129,46.6221,46.6129,46.6221,56256.0
2023-05-12 13:30:00,50.59,50.6,50.58,50.59,58961.0,46.6129,46.6221,46.6036,46.6129,58961.0
2023-05-12 14:00:00,50.59,50.59,50.58,50.59,41278.0,46.6129,46.6129,46.6036,46.6129,41278.0
2023-05-12 14:30:00,50.59,50.59,50.57,50.58,65319.0,46.6129,46.6129,46.5944,46.6036,65319.0
2023-05-12 15:00:00,50.57,50.59,50.57,50.58,155967.0,46.5944,46.6129,46.5944,46.6036,155967.0
2023-05-12 15:30:00,50.59,50.59,50.58,50.58,209148.0,46.6129,46.6129,46.6036,46.6036,209148.0
2023-05-15 09:30:00,50.58,50.59,50.53,50.55,194440.0,46.6036,46.6129,46.5576,46.576,194440.0
2023-05-15 10:00:00,50.55,50.56,50.54,50.55,41105.0,46.576,46.5852,46.5668,46.576,41105.0
2023-05-15 10:30:00,50.56,50.57,50.55,50.57,59951.0,46.5852,46.5944,46.576,46.5944,59951.0
2023-05-15 11:00:00,50.57,50.57,50.56,50.56,1316541.0,46.5944,46.5944,46.5852,46.5852,1316541.0
2023-05-15 11:30:00,50.57,50.57,50.56,50.56,400994.0,46.5944,46.5944,46.5852,46.5852,400994.0
2023-05-15 12:00:00,50.57,50.58,50.56,50.57,604192.0,46.5944,46.6036,46.5852,46.5944,604192.0
2023-05-15 12:30:00,50.58,50.59,50.57,50.59,116691.0,46.6036,46.6129,46.5944,46.6129,116691.0
2023-05-15 13:00:00,50.59,50.59,50.57,50.58,271792.0,46.6129,46.6129,46.5944,46.6036,271792.0
2023-05-15 13:30:00,50.58,50.58,50.57,50.58,33990.0,46.6036,46.6036,46.5944,46.6036,33990.0
2023-05-15 14:00:00,50.58,50.58,50.57,50.58,49082.0,46.6036,46.6036,46.5944,46.6036,49082.0
2023-05-15 14:30:00,50.58,50.58,50.57,50.57,65899.0,46.6036,46.6036,46.5944,46.5944,65899.0
2023-05-15 15:00:00,50.57,50.58,50.57,50.58,94928.0,46.5944,46.6036,46.5944,46.6036,94928.0
2023-05-15 15:30:00,50.58,50.58,50.57,50.58,197073.0,46.6036,46.6036,46.5944,46.6036,197073.0
2023-05-16 09:30:00,50.53,50.54,50.5,50.52,325058.0,46.5576,46.5668,46.5299,46.5484,325058.0
2023-05-16 10:00:00,50.52,50.52,50.49,50.51,129304.0,46.5484,46.5484,46.5207,46.5392,129304.0
2023-05-16 10:30:00,50.51,50.51,50.49,50.5,216648.0,46.5392,46.5392,46.5207,46.5299,216648.0
2023-05-16 11:00:00,50.49,50.5,50.47,50.48,120537.0,46.5207,46.5299,46.5023,46.5115,120537.0
2023-05-16 11:30:00,50.47,50.48,50.44,50.47,49503.0,46.5023,46.5115,46.4747,46.5023,49503.0
2023-05-16 12:00:00,50.47,50.48,50.46,50.48,86196.0,46.5023,46.5115,46.4931,46.5115,86196.0
2023-05-16 12:30:00,50.48,50.49,50.47,50.48,32195.0,46.5115,46.5207,46.5023,46.5115,32195.0
2023-05-16 13:00:00,50.48,50.5,50.48,50.5,95044.0,46.5115,46.5299,46.5115,46.5299,95044.0
2023-05-16 13:30:00,50.5,50.51,50.49,50.51,91874.0,46.5299,46.5392,46.5207,46.5392,91874.0
2023-05-16 14:00:00,50.5,50.51,50.48,50.5,83210.0,46.5299,46.5392,46.5115,46.5299,83210.0
2023-05-16 14:30:00,50.5,50.5,50.49,50.49,41469.0,46.5299,46.5299,46.5207,46.5207,41469.0
2023-05-16 15:00:00,50.5,50.5,50.48,50.48,167659.0,46.5299,46.5299,46.5115,46.5115,167659.0
2023-05-16 15:30:00,50.49,50.49,50.46,50.47,253309.0,46.5207,46.5207,46.4931,46.5023,253309.0
2023-05-17 09:30:00,50.47,50.49,50.45,50.45,74345.0,46.5023,46.5207,46.4839,46.4839,74345.0
2023-05-17 10:00:00,50.46,50.46,50.43,50.45,51722.0,46.4931,46.4931,46.4654,46.4839,51722.0
2023-05-17 10:30:00,50.44,50.45,50.43,50.44,52017.0,46.4747,46.4839,46.4654,46.4747,52017.0
2023-05-17 11:00:00,50.44,50.44,50.41,50.41,475568.0,46.4747,46.4747,46.447,46.447,475568.0
2023-05-17 11:30:00,50.41,50.42,50.39,50.41,185839.0,46.447,46.4562,46.4286,46.447,185839.0
2023-05-17 12:00:00,50.41,50.43,50.41,50.42,63538.0,46.447,46.4654,46.447,46.4562,63538.0
2023-05-17 12:30:00,50.42,50.44,50.41,50.43,91986.0,46.4562,46.4747,46.447,46.4654,91986.0
2023-05-17 13:00:00,50.44,50.44,50.41,50.41,74394.0,46.4747,46.4747,46.447,46.447,74394.0
2023-05-17 13:30:00,50.41,50.43,50.41,50.43,186025.0,46.447,46.4654,46.447,46.4654,186025.0
2023-05-17 14:00:00,50.43,50.43,50.41,50.41,63767.0,46.4654,46.4654,46.447,46.447,63767.0
2023-05-17 14:30:00,50.41,50.42,50.4,50.41,112994.0,46.447,46.4562,46.4378,46.447,112994.0
2023-05-17 15:00:00,50.42,50.44,50.41,50.43,179482.0,46.4562,46.4747,46.447,46.4654,179482.0
2023-05-17 15:30:00,50.43,50.44,50.41,50.43,223797.0,46.4654,46.4747,46.447,46.4654,223797.0
2023-05-18 09:30:00,50.34,50.35,50.33,50.34,64969.0,46.3825,46.3917,46.3733,46.3825,64969.0
2023-05-18 10:00:00,50.34,50.36,50.33,50.35,47816.0,46.3825,46.4009,46.3733,46.3917,47816.0
2023-05-18 10:30:00,50.36,50.37,50.34,50.36,160830.0,46.4009,46.4102,46.3825,46.4009,160830.0
2023-05-18 11:00:00,50.35,50.36,50.34,50.35,102045.0,46.3917,46.4009,46.3825,46.3917,102045.0
2023-05-18 11:30:00,50.35,50.37,50.35,50.35,101841.0,46.3917,46.4102,46.3917,46.3917,101841.0
2023-05-18 12:00:00,50.36,50.36,50.34,50.35,298006.0,46.4009,46.4009,46.3825,46.3917,298006.0
2023-05-18 12:30:00,50.35,50.35,50.34,50.34,96897.0,46.3917,46.3917,46.3825,46.3825,96897.0
2023-05-18 13:00:00,50.34,50.35,50.33,50.34,125110.0,46.3825,46.3917,46.3733,46.3825,125110.0
2023-05-18 13:30:00,50.34,50.34,50.32,50.33,86409.0,46.3825,46.3825,46.3641,46.3733,86409.0
2023-05-18 14:00:00,50.33,50.33,50.31,50.33,50409.0,46.3733,46.3733,46.3549,46.3733,50409.0
2023-05-18 14:30:00,50.32,50.33,50.29,50.3,66384.0,46.3641,46.3733,46.3364,46.3457,66384.0
2023-05-18 15:00:00,50.3,50.31,50.29,50.3,108608.0,46.3457,46.3549,46.3364,46.3457,108608.0
2023-05-18 15:30:00,50.3,50.32,50.29,50.31,383707.0,46.3457,46.3641,46.3364,46.3549,383707.0
2023-05-19 09:30:00,50.29,50.3,50.24,50.26,56504.0,46.3364,46.3457,46.2904,46.3088,56504.0
2023-05-19 10:00:00,50.26,50.27,50.25,50.27,55169.0,46.3088,46.318,46.2996,46.318,55169.0
2023-05-19 10:30:00,50.27,50.28,50.25,50.26,182989.0,46.318,46.3272,46.2996,46.3088,182989.0
2023-05-19 11:00:00,50.25,50.37,50.25,50.36,214991.0,46.2996,46.4102,46.2996,46.4009,214991.0
2023-05-19 11:30:00,50.36,50.39,50.31,50.34,355436.0,46.4009,46.4286,46.3549,46.3825,355436.0
2023-05-19 12:00:00,50.35,50.36,50.33,50.34,297200.0,46.3917,46.4009,46.3733,46.3825,297200.0
2023-05-19 12:30:00,50.35,50.35,50.33,50.34,70960.0,46.3917,46.3917,46.3733,46.3825,70960.0
2023-05-19 13:00:00,50.34,50.35,50.33,50.33,43633.0,46.3825,46.3917,46.3733,46.3733,43633.0
2023-05-19 13:30:00,50.33,50.34,50.33,50.33,51503.0,46.3733,46.3825,46.3733,46.3733,51503.0
2023-05-19 14:00:00,50.33,50.34,50.3,50.31,41173.0,46.3733,46.3825,46.3457,46.3549,41173.0
2023-05-19 14:30:00,50.31,50.31,50.29,50.29,36339.0,46.3549,46.3549,46.3364,46.3364,36339.0
2023-05-19 15:00:00,50.3,50.3,50.28,50.29,186278.0,46.3457,46.3457,46.3272,46.3364,186278.0
2023-05-19 15:30:00,50.3,50.3,50.29,50.3,221047.0,46.3457,46.3457,46.3364,46.3457,221047.0
2023-05-22 09:30:00,50.3,50.32,50.3,50.31,89129.0,46.3457,46.3641,46.3457,46.3549,89129.0
2023-05-22 10:00:00,50.31,50.36,50.3,50.32,73264.0,46.3549,46.4009,46.3457,46.3641,73264.0
2023-05-22 10:30:00,50.32,50.33,50.3,50.3,54075.0,46.3641,46.3733,46.3457,46.3457,54075.0
2023-05-22 11:00:00,50.31,50.32,50.3,50.31,35800.0,46.3549,46.3641,46.3457,46.3549,35800.0
2023-05-22 11:30:00,50.3,50.31,50.29,50.3,136550.0,46.3457,46.3549,46.3364,46.3457,136550.0
2023-05-22 12:00:00,50.3,50.31,50.29,50.31,105652.0,46.3457,46.3549,46.3364,46.3549,105652.0
2023-05-22 12:30:00,50.31,50.32,50.3,50.32,61205.0,46.3549,46.3641,46.3457,46.3641,61205.0
2023-05-22 13:00:00,50.32,50.34,50.31,50.33,176826.0,46.3641,46.3825,46.3549,46.3733,176826.0
2023-05-22 13:30:00,50.33,50.34,50.32,50.33,165327.0,46.3733,46.3825,46.3641,46.3733,165327.0
2023-05-22 14:00:00,50.33,50.34,50.33,50.34,113660.0,46.3733,46.3825,46.3733,46.3825,113660.0
2023-05-22 14:30:00,50.34,50.34,50.33,50.33,108350.0,46.3825,46.3825,46.3733,46.3733,108350.0
2023-05-22 15:00:00,50.33,50.34,50.32,50.32,178367.0,46.3733,46.3825,46.3641,46.3641,178367.0
2023-05-22 15:30:00,50.32,50.33,50.3,50.31,750457.0,46.3641,46.3733,46.3457,46.3549,750457.0
2023-05-23 09:30:00,50.28,50.29,50.24,50.26,220095.0,46.3272,46.3364,46.2904,46.3088,220095.0
2023-05-23 10:00:00,50.27,50.3,50.25,50.29,54559.0,46.318,46.3457,46.2996,46.3364,54559.0
2023-05-23 10:30:00,50.29,50.3,50.27,50.28,1114699.0,46.3364,46.3457,46.318,46.3272,1114699.0
2023-05-23 11:00:00,50.29,50.29,50.28,50.29,87949.0,46.3364,46.3364,46.3272,46.3364,87949.0
2023-05-23 11:30:00,50.29,50.29,50.26,50.29,96915.0,46.3364,46.3364,46.3088,46.3364,96915.0
2023-05-23 12:00:00,50.28,50.29,50.27,50.29,343596.0,46.3272,46.3364,46.318,46.3364,343596.0
2023-05-23 12:30:00,50.29,50.31,50.28,50.3,237544.0,46.3364,46.3549,46.3272,46.3457,237544.0
2023-05-23 13:00:00,50.3,50.32,50.3,50.32,343275.0,46.3457,46.3641,46.3457,46.3641,343275.0
2023-05-23 13:30:00,50.31,50.32,50.31,50.32,131265.0,46.3549,46.3641,46.3549,46.3641,131265.0
2023-05-23 14:00:00,50.31,50.33,50.3,50.32,135531.0,46.3549,46.3733,46.3457,46.3641,135531.0
2023-05-23 14:30:00,50.33,50.35,50.32,50.35,208894.0,46.3733,46.3917,46.3641,46.3917,208894.0
2023-05-23 15:00:00,50.34,50.35,50.32,50.33,272803.0,46.3825,46.3917,46.3641,46.3733,272803.0
2023-05-23 15:30:00,50.33,50.33,50.32,50.32,371761.0,46.3733,46.3733,46.3641,46.3641,371761.0
2023-05-24 09:30:00,50.33,50.35,50.31,50.32,205338.0,46.3733,46.3917,46.3549,46.3641,205338.0
2023-05-24 10:00:00,50.31,50.32,50.29,50.31,1799894.0,46.3549,46.3641,46.3364,46.3549,1799894.0
2023-05-24 10:30:00,50.3,50.31,50.29,50.3,892663.0,46.3457,46.3549,46.3364,46.3457,892663.0
2023-05-24 11:00:00,50.3,50.31,50.29,50.3,97353.0,46.3457,46.3549,46.3364,46.3457,97353.0
2023-05-24 11:30:00,50.3,50.31,50.28,50.28,723375.0,46.3457,46.3549,46.3272,46.3272,723375.0
2023-05-24 12:00:00,50.28,50.28,50.22,50.23,156879.0,46.3272,46.3272,46.272,46.2812,156879.0
2023-05-24 12:30:00,50.23,50.25,50.22,50.24,59409.0,46.2812,46.2996,46.272,46.2904,59409.0
2023-05-24 13:00:00,50.24,50.25,50.21,50.23,360433.0,46.2904,46.2996,46.2627,46.2812,360433.0
2023-05-24 13:30:00,50.23,50.25,50.23,50.25,160523.0,46.2812,46.2996,46.2812,46.2996,160523.0
2023-05-24 14:00:00,50.24,50.27,50.23,50.27,729162.0,46.2904,46.318,46.2812,46.318,729162.0
2023-05-24 14:30:00,50.27,50.29,50.26,50.26,82186.0,46.318,46.3364,46.3088,46.3088,82186.0
2023-05-24 15:00:00,50.27,50.27,50.24,50.25,435819.0,46.318,46.318,46.2904,46.2996,435819.0
2023-05-24 15:30:00,50.26,50.27,50.23,50.23,466468.0,46.3088,46.318,46.2812,46.2812,466468.0
2023-05-25 09:30:00,50.19,50.22,50.16,50.16,137740.0,46.2443,46.272,46.2167,46.2167,137740.0
2023-05-25 10:00:00,50.16,50.21,50.15,50.2,98850.0,46.2167,46.2627,46.2075,46.2535,98850.0
2023-05-25 10:30:00,50.2,50.21,50.17,50.19,2433075.0,46.2535,46.2627,46.2259,46.2443,2433075.0
2023-05-25 11:00:00,50.18,50.19,50.17,50.18,135282.0,46.2351,46.2443,46.2259,46.2351,135282.0
2023-05-25 11:30:00,50.18,50.18,50.15,50.15,141031.0,46.2351,46.2351,46.2075,46.2075,141031.0
2023-05-25 12:00:00,50.16,50.16,50.14,50.15,149527.0,46.2167,46.2167,46.1982,46.2075,149527.0
2023-05-25 12:30:00,50.15,50.16,50.13,50.16,75483.0,46.2075,46.2167,46.189,46.2167,75483.0
2023-05-25 13:00:00,50.15,50.16,50.13,50.15,182985.0,46.2075,46.2167,46.189,46.2075,182985.0
2023-05-25 13:30:00,50.16,50.16,50.15,50.16,143316.0,46.2167,46.2167,46.2075,46.2167,143316.0
2023-05-25 14:00:00,50.15,50.16,50.13,50.14,103793.0,46.2075,46.2167,46.189,46.1982,103793.0
2023-05-25 14:30:00,50.14,50.14,50.12,50.12,96904.0,46.1982,46.1982,46.1798,46.1798,96904.0
2023-05-25 15:00:00,50.13,50.13,50.09,50.09,267567.0,46.189,46.189,46.1522,46.1522,267567.0
2023-05-25 15:30:00,50.09,50.1,50.09,50.1,395340.0,46.1522,46.1614,46.1522,46.1614,395340.0
2023-05-26 09:30:00,50.07,50.09,50.05,50.06,107920.0,46.1337,46.1522,46.1153,46.1245,107920.0
2023-05-26 10:00:00,50.06,50.12,50.06,50.11,138115.0,46.1245,46.1798,46.1245,46.1706,138115.0
2023-05-26 10:30:00,50.11,50.11,50.08,50.09,135051.0,46.1706,46.1706,46.143,46.1522,135051.0
2023-05-26 11:00:00,50.09,50.09,50.04,50.05,273737.0,46.1522,46.1522,46.1061,46.1153,273737.0
2023-05-26 11:30:00,50.05,50.07,50.04,50.07,116468.0,46.1153,46.1337,46.1061,46.1337,116468.0
2023-05-26 12:00:00,50.06,50.07,50.05,50.07,117627.0,46.1245,46.1337,46.1153,46.1337,117627.0
2023-05-26 12:30:00,50.07,50.09,50.06,50.09,189861.0,46.1337,46.1522,46.1245,46.1522,189861.0
2023-05-26 13:00:00,50.09,50.1,50.08,50.09,192653.0,46.1522,46.1614,46.143,46.1522,192653.0
2023-05-26 13:30:00,50.09,50.12,50.09,50.12,254597.0,46.1522,46.1798,46.1522,46.1798,254597.0
2023-05-26 14:00:00,50.12,50.12,50.11,50.12,32815.0,46.1798,46.1798,46.1706,46.1798,32815.0
2023-05-26 14:30:00,50.11,50.12,50.11,50.12,51630.0,46.1706,46.1798,46.1706,46.1798,51630.0
2023-05-26 15:00:00,50.11,50.12,50.11,50.12,79240.0,46.1706,46.1798,46.1706,46.1798,79240.0
2023-05-26 15:30:00,50.12,50.13,50.11,50.13,155276.0,46.1798,46.189,46.1706,46.189,155276.0
2023-05-30 09:30:00,50.22,50.23,50.19,50.21,112730.0,46.272,46.2812,46.2443,46.2627,112730.0
2023-05-30 10:00:00,50.21,50.23,50.2,50.23,58619.0,46.2627,46.2812,46.2535,46.2812,58619.0
2023-05-30 10:30:00,50.22,50.24,50.22,50.23,934970.0,46.272,46.2904,46.272,46.2812,934970.0
2023-05-30 11:00:00,50.23,50.25,50.23,50.25,347499.0,46.2812,46.2996,46.2812,46.2996,347499.0
2023-05-30 11:30:00,50.25,50.25,50.23,50.23,128213.0,46.2996,46.2996,46.2812,46.2812,128213.0
2023-05-30 12:00:00,50.23,50.25,50.23,50.25,102571.0,46.2812,46.2996,46.2812,46.2996,102571.0
2023-05-30 12:30:00,50.24,50.25,50.24,50.25,53792.0,46.2904,46.2996,46.2904,46.2996,53792.0
2023-05-30 13:00:00,50.25,50.27,50.24,50.26,44594.0,46.2996,46.318,46.2904,46.3088,44594.0
2023-05-30 13:30:00,50.27,50.28,50.26,50.28,205336.0,46.318,46.3272,46.3088,46.3272,205336.0
2023-05-30 14:00:00,50.28,50.28,50.27,50.27,104075.0,46.3272,46.3272,46.318,46.318,104075.0
2023-05-30 14:30:00,50.28,50.28,50.26,50.27,296783.0,46.3272,46.3272,46.3088,46.318,296783.0
2023-05-30 15:00:00,50.27,50.29,50.26,50.29,298288.0,46.318,46.3364,46.3088,46.3364,298288.0
2023-05-30 15:30:00,50.29,50.3,50.28,50.3,243778.0,46.3364,46.3457,46.3272,46.3457,243778.0
2023-05-31 09:30:00,50.33,50.4,50.33,50.39,473716.0,46.3733,46.4378,46.3733,46.4286,473716.0
2023-05-31 10:00:00,50.39,50.39,50.28,50.31,297285.0,46.4286,46.4286,46.3272,46.3549,297285.0
2023-05-31 10:30:00,50.32,50.34,50.31,50.32,779392.0,46.3641,46.3825,46.3549,46.3641,779392.0
2023-05-31 11:00:00,50.33,50.33,50.31,50.32,109455.0,46.3733,46.3733,46.3549,46.3641,109455.0
2023-05-31 11:30:00,50.33,50.33,50.31,50.32,585095.0,46.3733,46.3733,46.3549,46.3641,585095.0
2023-05-31 12:00:00,50.32,50.32,50.29,50.32,251636.0,46.3641,46.3641,46.3364,46.3641,251636.0
2023-05-31 12:30:00,50.31,50.33,50.3,50.33,217643.0,46.3549,46.3733,46.3457,46.3733,217643.0
2023-05-31 13:00:00,50.33,50.34,50.31,50.34,170535.0,46.3733,46.3825,46.3549,46.3825,170535.0
2023-05-31 13:30:00,50.34,50.37,50.34,50.37,136964.0,46.3825,46.4102,46.3825,46.4102,136964.0
2023-05-31 14:00:00,50.36,50.38,50.35,50.38,115337.0,46.4009,46.4194,46.3917,46.4194,115337.0
2023-05-31 14:30:00,50.38,50.38,50.35,50.37,176398.0,46.4194,46.4194,46.3917,46.4102,176398.0
2023-05-31 15:00:00,50.37,50.37,50.36,50.37,144283.0,46.4102,46.4102,46.4009,46.4102,144283.0
2023-05-31 15:30:00,50.37,50.38,50.34,50.35,569356.0,46.4102,46.4194,46.3825,46.3917,569356.0
2023-06-01 09:30:00,50.3,50.3,50.27,50.27,700715.0,46.4692,46.4692,46.4415,46.4415,700715.0
2023-06-01 10:00:00,50.27,50.32,50.26,50.27,4783679.0,46.4415,46.4877,46.4323,46.4415,4783679.0
2023-06-01 10:30:00,50.27,50.28,50.25,50.27,314731.0,46.4415,46.4508,46.423,46.4415,314731.0
2023-06-01 11:00:00,50.27,50.28,50.26,50.27,132834.0,46.4415,46.4508,46.4323,46.4415,132834.0
2023-06-01 11:30:00,50.28,50.3,50.27,50.3,341962.0,46.4508,46.4692,46.4415,46.4692,341962.0
2023-06-01 12:00:00,50.3,50.3,50.29,50.3,74143.0,46.4692,46.4692,46.46,46.4692,74143.0
2023-06-01 12:30:00,50.3,50.3,50.28,50.28,151494.0,46.4692,46.4692,46.4508,46.4508,151494.0
2023-06-01 13:00:00,50.28,50.3,50.28,50.3,133978.0,46.4508,46.4692,46.4508,46.4692,133978.0
2023-06-01 13:30:00,50.3,50.32,50.29,50.32,147941.0,46.4692,46.4877,46.46,46.4877,147941.0
2023-06-01 14:00:00,50.32,50.32,50.31,50.32,277915.0,46.4877,46.4877,46.4785,46.4877,277915.0
2023-06-01 14:30:00,50.32,50.33,50.31,50.32,153068.0,46.4877,46.4969,46.4785,46.4877,153068.0
2023-06-01 15:00:00,50.32,50.33,50.31,50.31,293630.0,46.4877,46.4969,46.4785,46.4785,293630.0
2023-06-01 15:30:00,50.32,50.32,50.3,50.3,518923.0,46.4877,46.4877,46.4692,46.4692,518923.0
2023-06-02 09:30:00,50.31,50.31,50.24,50.26,803989.0,46.4785,46.4785,46.4138,46.4323,803989.0
2023-06-02 10:00:00,50.26,50.26,50.2,50.21,778861.0,46.4323,46.4323,46.3768,46.3861,778861.0
2023-06-02 10:30:00,50.22,50.23,50.19,50.22,911434.0,46.3953,46.4046,46.3676,46.3953,911434.0
2023-06-02 11:00:00,50.22,50.23,50.2,50.22,129682.0,46.3953,46.4046,46.3768,46.3953,129682.0
2023-06-02 11:30:00,50.21,50.22,50.21,50.22,113175.0,46.3861,46.3953,46.3861,46.3953,113175.0
2023-06-02 12:00:00,50.21,50.23,50.2,50.21,142386.0,46.3861,46.4046,46.3768,46.3861,142386.0
2023-06-02 12:30:00,50.21,50.22,50.19,50.2,365485.0,46.3861,46.3953,46.3676,46.3768,365485.0
2023-06-02 13:00:00,50.2,50.21,50.19,50.2,131496.0,46.3768,46.3861,46.3676,46.3768,131496.0
2023-06-02 13:30:00,50.21,50.21,50.17,50.18,118760.0,46.3861,46.3861,46.3491,46.3584,118760.0
2023-06-02 14:00:00,50.18,50.19,50.16,50.19,178382.0,46.3584,46.3676,46.3399,46.3676,178382.0
2023-06-02 14:30:00,50.19,50.19,50.17,50.19,122893.0,46.3676,46.3676,46.3491,46.3676,122893.0
2023-06-02 15:00:00,50.19,50.2,50.18,50.19,176518.0,46.3676,46.3768,46.3584,46.3676,176518.0
2023-06-02 15:30:00,50.19,50.19,50.17,50.17,321657.0,46.3676,46.3676,46.3491,46.3491,321657.0
2023-06-05 09:30:00,50.13,50.13,50.1,50.11,277405.0,46.3122,46.3122,46.2845,46.2937,277405.0
2023-06-05 10:00:00,50.12,50.24,50.11,50.23,631279.0,46.3029,46.4138,46.2937,46.4046,631279.0
2023-06-05 10:30:00,50.24,50.24,50.2,50.21,363353.0,46.4138,46.4138,46.3768,46.3861,363353.0
2023-06-05 11:00:00,50.21,50.21,50.19,50.2,138206.0,46.3861,46.3861,46.3676,46.3768,138206.0
2023-06-05 11:30:00,50.2,50.21,50.19,50.2,69855.0,46.3768,46.3861,46.3676,46.3768,69855.0
2023-06-05 12:00:00,50.2,50.22,50.19,50.19,157334.0,46.3768,46.3953,46.3676,46.3676,157334.0
2023-06-05 12:30:00,50.2,50.2,50.18,50.19,37993.0,46.3768,46.3768,46.3584,46.3676,37993.0
2023-06-05 13:00:00,50.19,50.2,50.17,50.18,35130.0,46.3676,46.3768,46.3491,46.3584,35130.0
2023-06-05 13:30:00,50.18,50.19,50.17,50.19,96129.0,46.3584,46.3676,46.3491,46.3676,96129.0
2023-06-05 14:00:00,50.19,50.19,50.17,50.19,232846.0,46.3676,46.3676,46.3491,46.3676,232846.0
2023-06-05 14:30:00,50.19,50.19,50.18,50.18,189260.0,46.3676,46.3676,46.3584,46.3584,189260.0
2023-06-05 15:00:00,50.19,50.2,50.18,50.19,202611.0,46.3676,46.3768,46.3584,46.3676,202611.0
2023-06-05 15:30:00,50.2,50.2,50.17,50.17,728534.0,46.3768,46.3768,46.3491,46.3491,728534.0
2023-06-06 09:30:00,50.18,50.21,50.12,50.13,353736.0,46.3584,46.3861,46.3029,46.3122,353736.0
2023-06-06 10:00:00,50.13,50.14,50.12,50.14,149493.0,46.3122,46.3214,46.3029,46.3214,149493.0
2023-06-06 10:30:00,50.14,50.16,50.13,50.16,61491.0,46.3214,46.3399,46.3122,46.3399,61491.0
2023-06-06 11:00:00,50.16,50.16,50.13,50.15,80525.0,46.3399,46.3399,46.3122,46.3307,80525.0
2023-06-06 11:30:00,50.15,50.16,50.15,50.15,39450.0,46.3307,46.3399,46.3307,46.3307,39450.0
2023-06-06 12:00:00,50.16,50.16,50.14,50.16,87380.0,46.3399,46.3399,46.3214,46.3399,87380.0
2023-06-06 12:30:00,50.16,50.16,50.15,50.16,44855.0,46.3399,46.3399,46.3307,46.3399,44855.0
2023-06-06 13:00:00,50.16,50.16,50.14,50.15,54022.0,46.3399,46.3399,46.3214,46.3307,54022.0
2023-06-06 13:30:00,50.14,50.15,50.13,50.14,139464.0,46.3214,46.3307,46.3122,46.3214,139464.0
2023-06-06 14:00:00,50.14,50.16,50.13,50.15,232184.0,46.3214,46.3399,46.3122,46.3307,232184.0
2023-06-06 14:30:00,50.16,50.16,50.14,50.14,82490.0,46.3399,46.3399,46.3214,46.3214,82490.0
2023-06-06 15:00:00,50.15,50.16,50.14,50.16,296399.0,46.3307,46.3399,46.3214,46.3399,296399.0
2023-06-06 15:30:00,50.16,50.16,50.14,50.15,208590.0,46.3399,46.3399,46.3214,46.3307,208590.0
2023-06-07 09:30:00,50.15,50.16,50.13,50.16,244473.0,46.3307,46.3399,46.3122,46.3399,244473.0
2023-06-07 10:00:00,50.15,50.15,50.06,50.08,1310011.0,46.3307,46.3307,46.2475,46.266,1310011.0
2023-06-07 10:30:00,50.08,50.09,50.06,50.08,177960.0,46.266,46.2752,46.2475,46.266,177960.0
2023-06-07 11:00:00,50.07,50.08,50.05,50.06,116837.0,46.2567,46.266,46.2383,46.2475,116837.0
2023-06-07 11:30:00,50.07,50.07,50.04,50.05,235251.0,46.2567,46.2567,46.229,46.2383,235251.0
2023-06-07 12:00:00,50.04,50.05,50.03,50.04,97924.0,46.229,46.2383,46.2198,46.229,97924.0
2023-06-07 12:30:00,50.04,50.05,50.02,50.03,81756.0,46.229,46.2383,46.2106,46.2198,81756.0
2023-06-07 13:00:00,50.02,50.05,50.02,50.05,49127.0,46.2106,46.2383,46.2106,46.2383,49127.0
2023-06-07 13:30:00,50.05,50.08,50.04,50.07,121614.0,46.2383,46.266,46.229,46.2567,121614.0
2023-06-07 14:00:00,50.07,50.08,50.05,50.05,47501.0,46.2567,46.266,46.2383,46.2383,47501.0
2023-06-07 14:30:00,50.05,50.08,50.05,50.08,99222.0,46.2383,46.266,46.2383,46.266,99222.0
2023-06-07 15:00:00,50.08,50.08,50.05,50.05,99563.0,46.266,46.266,46.2383,46.2383,99563.0
2023-06-07 15:30:00,50.05,50.06,50.03,50.04,131027.0,46.2383,46.2475,46.2198,46.229,131027.0
2023-06-08 09:30:00,50.12,50.17,50.11,50.15,321633.0,46.3029,46.3491,46.2937,46.3307,321633.0
2023-06-08 10:00:00,50.15,50.16,50.14,50.15,113256.0,46.3307,46.3399,46.3214,46.3307,113256.0
2023-06-08 10:30:00,50.15,50.16,50.14,50.15,604594.0,46.3307,46.3399,46.3214,46.3307,604594.0
2023-06-08 11:00:00,50.14,50.16,50.14,50.16,337417.0,46.3214,46.3399,46.3214,46.3399,337417.0
2023-06-08 11:30:00,50.16,50.18,50.15,50.18,447256.0,46.3399,46.3584,46.3307,46.3584,447256.0
2023-06-08 12:00:00,50.18,50.18,50.15,50.16,127432.0,46.3584,46.3584,46.3307,46.3399,127432.0
2023-06-08 12:30:00,50.16,50.16,50.15,50.16,496491.0,46.3399,46.3399,46.3307,46.3399,496491.0
2023-06-08 13:00:00,50.16,50.17,50.15,50.16,447707.0,46.3399,46.3491,46.3307,46.3399,447707.0
2023-06-08 13:30:00,50.16,50.17,50.15,50.16,86965.0,46.3399,46.3491,46.3307,46.3399,86965.0
2023-06-08 14:00:00,50.16,50.17,50.16,50.16,411026.0,46.3399,46.3491,46.3399,46.3399,411026.0
2023-06-08 14:30:00,50.17,50.17,50.15,50.16,294719.0,46.3491,46.3491,46.3307,46.3399,294719.0
2023-06-08 15:00:00,50.16,50.17,50.15,50.16,195210.0,46.3399,46.3491,46.3307,46.3399,195210.0
2023-06-08 15:30:00,50.15,50.17,50.15,50.16,239499.0,46.3307,46.3491,46.3307,46.3399,239499.0
2023-06-09 09:30:00,50.1,50.11,50.05,50.08,160400.0,46.2845,46.2937,46.2383,46.266,160400.0
2023-06-09 10:00:00,50.08,50.08,50.05,50.08,194217.0,46.266,46.266,46.2383,46.266,194217.0
2023-06-09 10:30:00,50.08,50.08,50.06,50.07,43549.0,46.266,46.266,46.2475,46.2567,43549.0
2023-06-09 11:00:00,50.07,50.08,50.06,50.07,213341.0,46.2567,46.266,46.2475,46.2567,213341.0
2023-06-09 11:30:00,50.07,50.07,50.05,50.05,123657.0,46.2567,46.2567,46.2383,46.2383,123657.0
2023-06-09 12:00:00,50.05,50.08,50.05,50.08,423534.0,46.2383,46.266,46.2383,46.266,423534.0
2023-06-09 12:30:00,50.08,50.08,50.06,50.07,290576.0,46.266,46.266,46.2475,46.2567,290576.0
2023-06-09 13:00:00,50.07,50.07,50.06,50.07,146671.0,46.2567,46.2567,46.2475,46.2567,146671.0
2023-06-09 13:30:00,50.07,50.07,50.06,50.07,161252.0,46.2567,46.2567,46.2475,46.2567,161252.0
2023-06-09 14:00:00,50.07,50.07,50.06,50.07,89377.0,46.2567,46.2567,46.2475,46.2567,89377.0
2023-06-09 14:30:00,50.07,50.07,50.05,50.05,68040.0,46.2567,46.2567,46.2383,46.2383,68040.0
2023-06-09 15:00:00,50.06,50.06,50.05,50.06,109700.0,46.2475,46.2475,46.2383,46.2475,109700.0
2023-06-09 15:30:00,50.05,50.06,50.03,50.03,146618.0,46.2383,46.2475,46.2198,46.2198,146618.0
2023-06-12 09:30:00,50.11,50.11,50.04,50.05,149709.0,46.2937,46.2937,46.229,46.2383,149709.0
2023-06-12 10:00:00,50.05,50.07,50.04,50.05,378489.0,46.2383,46.2567,46.229,46.2383,378489.0
2023-06-12 10:30:00,50.04,50.05,50.04,50.05,512739.0,46.229,46.2383,46.229,46.2383,512739.0
2023-06-12 11:00:00,50.05,50.08,50.05,50.07,135436.0,46.2383,46.266,46.2383,46.2567,135436.0
2023-06-12 11:30:00,50.07,50.08,50.05,50.05,112580.0,46.2567,46.266,46.2383,46.2383,112580.0
2023-06-12 12:00:00,50.06,50.08,50.05,50.07,77004.0,46.2475,46.266,46.2383,46.2567,77004.0
2023-06-12 12:30:00,50.08,50.08,50.06,50.08,128913.0,46.266,46.266,46.2475,46.266,128913.0
2023-06-12 13:00:00,50.08,50.1,50.07,50.09,227506.0,46.266,46.2845,46.2567,46.2752,227506.0
2023-06-12 13:30:00,50.09,50.11,50.09,50.11,72989.0,46.2752,46.2937,46.2752,46.2937,72989.0
2023-06-12 14:00:00,50.11,50.12,50.09,50.09,227735.0,46.2937,46.3029,46.2752,46.2752,227735.0
2023-06-12 14:30:00,50.09,50.11,50.09,50.09,222407.0,46.2752,46.2937,46.2752,46.2752,222407.0
2023-06-12 15:00:00,50.09,50.11,50.09,50.11,266430.0,46.2752,46.2937,46.2752,46.2937,266430.0
2023-06-12 15:30:00,50.11,50.13,50.1,50.13,360069.0,46.2937,46.3122,46.2845,46.3122,360069.0
2023-06-13 09:30:00,50.15,50.21,50.13,50.13,104267.0,46.3307,46.3861,46.3122,46.3122,104267.0
2023-06-13 10:00:00,50.13,50.15,50.1,50.13,196252.0,46.3122,46.3307,46.2845,46.3122,196252.0
2023-06-13 10:30:00,50.13,50.15,50.12,50.13,900146.0,46.3122,46.3307,46.3029,46.3122,900146.0
2023-06-13 11:00:00,50.14,50.14,50.08,50.09,117092.0,46.3214,46.3214,46.266,46.2752,117092.0
2023-06-13 11:30:00,50.08,50.1,50.08,50.08,120586.0,46.266,46.2845,46.266,46.266,120586.0
2023-06-13 12:00:00,50.09,50.09,50.08,50.08,322691.0,46.2752,46.2752,46.266,46.266,322691.0
2023-06-13 12:30:00,50.09,50.11,50.08,50.09,129680.0,46.2752,46.2937,46.266,46.2752,129680.0
2023-06-13 13:00:00,50.09,50.11,50.08,50.09,204308.0,46.2752,46.2937,46.266,46.2752,204308.0
2023-06-13 13:30:00,50.09,50.09,50.03,50.05,231569.0,46.2752,46.2752,46.2198,46.2383,231569.0
2023-06-13 14:00:00,50.05,50.05,50.01,50.02,238986.0,46.2383,46.2383,46.2013,46.2106,238986.0
2023-06-13 14:30:00,50.01,50.02,49.99,50.0,113652.0,46.2013,46.2106,46.1828,46.1921,113652.0
2023-06-13 15:00:00,50.0,50.02,49.99,50.01,131114.0,46.1921,46.2106,46.1828,46.2013,131114.0
2023-06-13 15:30:00,50.02,50.04,50.01,50.03,162254.0,46.2106,46.229,46.2013,46.2198,162254.0
2023-06-14 09:30:00,50.1,50.12,50.09,50.1,85895.0,46.2845,46.3029,46.2752,46.2845,85895.0
2023-06-14 10:00:00,50.1,50.12,50.09,50.11,44361.0,46.2845,46.3029,46.2752,46.2937,44361.0
2023-06-14 10:30:00,50.11,50.12,50.1,50.11,304628.0,46.2937,46.3029,46.2845,46.2937,304628.0
2023-06-14 11:00:00,50.11,50.14,50.1,50.13,60771.0,46.2937,46.3214,46.2845,46.3122,60771.0
2023-06-14 11:30:00,50.14,50.14,50.12,50.13,191169.0,46.3214,46.3214,46.3029,46.3122,191169.0
2023-06-14 12:00:00,50.13,50.13,50.11,50.12,68462.0,46.3122,46.3122,46.2937,46.3029,68462.0
2023-06-14 12:30:00,50.12,50.12,50.1,50.12,33389.0,46.3029,46.3029,46.2845,46.3029,33389.0
2023-06-14 13:00:00,50.11,50.12,50.1,50.11,30465.0,46.2937,46.3029,46.2845,46.2937,30465.0
2023-06-14 13:30:00,50.1,50.12,50.09,50.1,149343.0,46.2845,46.3029,46.2752,46.2845,149343.0
2023-06-14 14:00:00,50.09,50.09,49.91,49.96,339826.0,46.2752,46.2752,46.1089,46.1551,339826.0
2023-06-14 14:30:00,49.96,50.06,49.95,50.04,814486.0,46.1551,46.2475,46.1459,46.229,814486.0
2023-06-14 15:00:00,50.04,50.05,49.96,49.97,285327.0,46.229,46.2383,46.1551,46.1644,285327.0
2023-06-14 15:30:00,49.96,50.04,49.96,50.02,238728.0,46.1551,46.229,46.1551,46.2106,238728.0
2023-06-15 09:30:00,50.13,50.15,50.09,50.13,111653.0,46.3122,46.3307,46.2752,46.3122,111653.0
2023-06-15 10:00:00,50.14,50.16,50.12,50.16,262647.0,46.3214,46.3399,46.3029,46.3399,262647.0
2023-06-15 10:30:00,50.16,50.17,50.12,50.13,83897.0,46.3399,46.3491,46.3029,46.3122,83897.0
2023-06-15 11:00:00,50.13,50.14,50.1,50.13,80680.0,46.3122,46.3214,46.2845,46.3122,80680.0
2023-06-15 11:30:00,50.13,50.14,50.13,50.14,59023.0,46.3122,46.3214,46.3122,46.3214,59023.0
2023-06-15 12:00:00,50.14,50.16,50.13,50.16,222000.0,46.3214,46.3399,46.3122,46.3399,222000.0
2023-06-15 12:30:00,50.16,50.17,50.15,50.17,111760.0,46.3399,46.3491,46.3307,46.3491,111760.0
2023-06-15 13:00:00,50.17,50.18,50.16,50.16,147642.0,46.3491,46.3584,46.3399,46.3399,147642.0
2023-06-15 13:30:00,50.16,50.17,50.16,50.17,47977.0,46.3399,46.3491,46.3399,46.3491,47977.0
2023-06-15 14:00:00,50.17,50.17,50.16,50.16,49974.0,46.3491,46.3491,46.3399,46.3399,49974.0
2023-06-15 14:30:00,50.17,50.17,50.16,50.17,113260.0,46.3491,46.3491,46.3399,46.3491,113260.0
2023-06-15 15:00:00,50.16,50.19,50.16,50.19,182043.0,46.3399,46.3676,46.3399,46.3676,182043.0
2023-06-15 15:30:00,50.19,50.2,50.18,50.2,103561.0,46.3676,46.3768,46.3584,46.3768,103561.0
2023-06-16 09:30:00,50.1,50.1,50.07,50.1,89135.0,46.2845,46.2845,46.2567,46.2845,89135.0
2023-06-16 10:00:00,50.12,50.14,50.05,50.05,90808.0,46.3029,46.3214,46.2383,46.2383,90808.0
2023-06-16 10:30:00,50.05,50.1,50.05,50.1,54876.0,46.2383,46.2845,46.2383,46.2845,54876.0
2023-06-16 11:00:00,50.1,50.13,50.1,50.11,44294.0,46.2845,46.3122,46.2845,46.2937,44294.0
2023-06-16 11:30:00,50.11,50.12,50.09,50.09,42185.0,46.2937,46.3029,46.2752,46.2752,42185.0
2023-06-16 12:00:00,50.1,50.11,50.09,50.09,120644.0,46.2845,46.2937,46.2752,46.2752,120644.0
2023-06-16 12:30:00,50.09,50.1,50.09,50.09,253091.0,46.2752,46.2845,46.2752,46.2752,253091.0
2023-06-16 13:00:00,50.09,50.12,50.09,50.12,157050.0,46.2752,46.3029,46.2752,46.3029,157050.0
2023-06-16 13:30:00,50.12,50.12,50.1,50.11,44641.0,46.3029,46.3029,46.2845,46.2937,44641.0
2023-06-16 14:00:00,50.1,50.11,50.1,50.1,75553.0,46.2845,46.2937,46.2845,46.2845,75553.0
2023-06-16 14:30:00,50.1,50.12,50.1,50.12,66720.0,46.2845,46.3029,46.2845,46.3029,66720.0
2023-06-16 15:00:00,50.11,50.13,50.1,50.12,84203.0,46.2937,46.3122,46.2845,46.3029,84203.0
2023-06-16 15:30:00,50.12,50.13,50.11,50.12,1246472.0,46.3029,46.3122,46.2937,46.3029,1246472.0
2023-06-20 09:30:00,50.13,50.18,50.13,50.18,180552.0,46.3122,46.3584,46.3122,46.3584,180552.0
2023-06-20 10:00:00,50.17,50.2,50.16,50.19,2310314.0,46.3491,46.3768,46.3399,46.3676,2310314.0
2023-06-20 10:30:00,50.19,50.2,50.17,50.2,250044.0,46.3676,46.3768,46.3491,46.3768,250044.0
2023-06-20 11:00:00,50.19,50.2,50.17,50.19,95652.0,46.3676,46.3768,46.3491,46.3676,95652.0
2023-06-20 11:30:00,50.19,50.19,50.17,50.17,111913.0,46.3676,46.3676,46.3491,46.3491,111913.0
2023-06-20 12:00:00,50.17,50.18,50.17,50.18,65329.0,46.3491,46.3584,46.3491,46.3584,65329.0
2023-06-20 12:30:00,50.18,50.18,50.17,50.18,26838.0,46.3584,46.3584,46.3491,46.3584,26838.0
2023-06-20 13:00:00,50.18,50.18,50.17,50.18,84711.0,46.3584,46.3584,46.3491,46.3584,84711.0
2023-06-20 13:30:00,50.17,50.19,50.17,50.18,55828.0,46.3491,46.3676,46.3491,46.3584,55828.0
2023-06-20 14:00:00,50.19,50.19,50.17,50.18,119645.0,46.3676,46.3676,46.3491,46.3584,119645.0
2023-06-20 14:30:00,50.17,50.18,50.17,50.17,115773.0,46.3491,46.3584,46.3491,46.3491,115773.0
2023-06-20 15:00:00,50.18,50.18,50.17,50.17,222563.0,46.3584,46.3584,46.3491,46.3491,222563.0
2023-06-20 15:30:00,50.18,50.19,50.17,50.19,254890.0,46.3584,46.3676,46.3491,46.3676,254890.0
2023-06-21 09:30:00,50.12,50.13,50.1,50.11,528684.0,46.3029,46.3122,46.2845,46.2937,528684.0
2023-06-21 10:00:00,50.11,50.12,50.1,50.11,156034.0,46.2937,46.3029,46.2845,46.2937,156034.0
2023-06-21 10:30:00,50.1,50.14,50.1,50.13,667401.0,46.2845,46.3214,46.2845,46.3122,667401.0
2023-06-21 11:00:00,50.13,50.13,50.11,50.12,88068.0,46.3122,46.3122,46.2937,46.3029,88068.0
2023-06-21 11:30:00,50.12,50.12,50.11,50.12,187062.0,46.3029,46.3029,46.2937,46.3029,187062.0
2023-06-21 12:00:00,50.12,50.14,50.11,50.14,171357.0,46.3029,46.3214,46.2937,46.3214,171357.0
2023-06-21 12:30:00,50.13,50.14,50.12,50.14,466662.0,46.3122,46.3214,46.3029,46.3214,466662.0
2023-06-21 13:00:00,50.13,50.15,50.11,50.14,183594.0,46.3122,46.3307,46.2937,46.3214,183594.0
2023-06-21 13:30:00,50.14,50.16,50.14,50.16,286323.0,46.3214,46.3399,46.3214,46.3399,286323.0
2023-06-21 14:00:00,50.15,50.2,50.15,50.2,225923.0,46.3307,46.3768,46.3307,46.3768,225923.0
2023-06-21 14:30:00,50.2,50.2,50.14,50.17,1633066.0,46.3768,46.3768,46.3214,46.3491,1633066.0
2023-06-21 15:00:00,50.18,50.18,50.16,50.17,1540657.0,46.3584,46.3584,46.3399,46.3491,1540657.0
2023-06-21 15:30:00,50.16,50.18,50.16,50.16,156979.0,46.3399,46.3584,46.3399,46.3399,156979.0
2023-06-22 09:30:00,50.14,50.16,50.12,50.14,182412.0,46.3214,46.3399,46.3029,46.3214,182412.0
2023-06-22 10:00:00,50.14,50.14,50.11,50.11,97360.0,46.3214,46.3214,46.2937,46.2937,97360.0
2023-06-22 10:30:00,50.11,50.12,50.09,50.09,118457.0,46.2937,46.3029,46.2752,46.2752,118457.0
2023-06-22 11:00:00,50.09,50.11,50.09,50.11,130169.0,46.2752,46.2937,46.2752,46.2937,130169.0
2023-06-22 11:30:00,50.1,50.12,50.09,50.09,98180.0,46.2845,46.3029,46.2752,46.2752,98180.0
2023-06-22 12:00:00,50.09,50.1,50.09,50.1,94856.0,46.2752,46.2845,46.2752,46.2845,94856.0
2023-06-22 12:30:00,50.09,50.1,50.09,50.09,121585.0,46.2752,46.2845,46.2752,46.2752,121585.0
2023-06-22 13:00:00,50.1,50.1,50.07,50.08,134344.0,46.2845,46.2845,46.2567,46.266,134344.0
2023-06-22 13:30:00,50.08,50.08,50.07,50.08,82093.0,46.266,46.266,46.2567,46.266,82093.0
2023-06-22 14:00:00,50.08,50.1,50.08,50.09,138750.0,46.266,46.2845,46.266,46.2752,138750.0
2023-06-22 14:30:00,50.09,50.1,50.07,50.08,181013.0,46.2752,46.2845,46.2567,46.266,181013.0
2023-06-22 15:00:00,50.08,50.1,50.07,50.09,174618.0,46.266,46.2845,46.2567,46.2752,174618.0
2023-06-22 15:30:00,50.1,50.1,50.09,50.09,166002.0,46.2845,46.2845,46.2752,46.2752,166002.0
2023-06-23 09:30:00,50.22,50.24,50.17,50.18,112726.0,46.3953,46.4138,46.3491,46.3584,112726.0
2023-06-23 10:00:00,50.17,50.18,50.15,50.16,235141.0,46.3491,46.3584,46.3307,46.3399,235141.0
2023-06-23 10:30:00,50.16,50.16,50.12,50.13,125599.0,46.3399,46.3399,46.3029,46.3122,125599.0
2023-06-23 11:00:00,50.13,50.13,50.11,50.12,146602.0,46.3122,46.3122,46.2937,46.3029,146602.0
2023-06-23 11:30:00,50.12,50.14,50.11,50.12,251649.0,46.3029,46.3214,46.2937,46.3029,251649.0
2023-06-23 12:00:00,50.12,50.13,50.11,50.12,274948.0,46.3029,46.3122,46.2937,46.3029,274948.0
2023-06-23 12:30:00,50.12,50.12,50.09,50.09,300030.0,46.3029,46.3029,46.2752,46.2752,300030.0
2023-06-23 13:00:00,50.09,50.12,50.09,50.11,212957.0,46.2752,46.3029,46.2752,46.2937,212957.0
2023-06-23 13:30:00,50.12,50.12,50.11,50.12,109588.0,46.3029,46.3029,46.2937,46.3029,109588.0
2023-06-23 14:00:00,50.12,50.12,50.11,50.12,144646.0,46.3029,46.3029,46.2937,46.3029,144646.0
2023-06-23 14:30:00,50.11,50.13,50.11,50.13,122574.0,46.2937,46.3122,46.2937,46.3122,122574.0
2023-06-23 15:00:00,50.13,50.13,50.11,50.12,141874.0,46.3122,46.3122,46.2937,46.3029,141874.0
2023-06-23 15:30:00,50.12,50.13,50.11,50.12,203232.0,46.3029,46.3122,46.2937,46.3029,203232.0
2023-06-26 09:30:00,50.2,50.2,50.16,50.16,77997.0,46.3768,46.3768,46.3399,46.3399,77997.0
2023-06-26 10:00:00,50.16,50.18,50.16,50.17,50873.0,46.3399,46.3584,46.3399,46.3491,50873.0
2023-06-26 10:30:00,50.17,50.18,50.16,50.16,54287.0,46.3491,46.3584,46.3399,46.3399,54287.0
2023-06-26 11:00:00,50.17,50.2,50.16,50.19,117594.0,46.3491,46.3768,46.3399,46.3676,117594.0
2023-06-26 11:30:00,50.19,50.19,50.18,50.18,81561.0,46.3676,46.3676,46.3584,46.3584,81561.0
2023-06-26 12:00:00,50.18,50.19,50.17,50.18,121498.0,46.3584,46.3676,46.3491,46.3584,121498.0
2023-06-26 12:30:00,50.18,50.2,50.17,50.2,33175.0,46.3584,46.3768,46.3491,46.3768,33175.0
2023-06-26 13:00:00,50.2,50.21,50.19,50.2,152288.0,46.3768,46.3861,46.3676,46.3768,152288.0
2023-06-26 13:30:00,50.2,50.2,50.19,50.19,112641.0,46.3768,46.3768,46.3676,46.3676,112641.0
2023-06-26 14:00:00,50.2,50.22,50.19,50.22,141416.0,46.3768,46.3953,46.3676,46.3953,141416.0
2023-06-26 14:30:00,50.22,50.22,50.2,50.2,88545.0,46.3953,46.3953,46.3768,46.3768,88545.0
2023-06-26 15:00:00,50.21,50.21,50.2,50.21,142239.0,46.3861,46.3861,46.3768,46.3861,142239.0
2023-06-26 15:30:00,50.21,50.21,50.18,50.18,234855.0,46.3861,46.3861,46.3584,46.3584,234855.0
2023-06-27 09:30:00,50.21,50.22,50.18,50.19,157261.0,46.3861,46.3953,46.3584,46.3676,157261.0
2023-06-27 10:00:00,50.19,50.19,50.12,50.13,247596.0,46.3676,46.3676,46.3029,46.3122,247596.0
2023-06-27 10:30:00,50.13,50.14,50.08,50.09,300921.0,46.3122,46.3214,46.266,46.2752,300921.0
2023-06-27 11:00:00,50.09,50.1,50.08,50.09,149147.0,46.2752,46.2845,46.266,46.2752,149147.0
2023-06-27 11:30:00,50.09,50.11,50.08,50.11,160882.0,46.2752,46.2937,46.266,46.2937,160882.0
2023-06-27 12:00:00,50.1,50.13,50.1,50.12,61167.0,46.2845,46.3122,46.2845,46.3029,61167.0
2023-06-27 12:30:00,50.13,50.14,50.12,50.14,76439.0,46.3122,46.3214,46.3029,46.3214,76439.0
2023-06-27 13:00:00,50.14,50.14,50.1,50.12,73786.0,46.3214,46.3214,46.2845,46.3029,73786.0
2023-06-27 13:30:00,50.11,50.12,50.1,50.11,75936.0,46.2937,46.3029,46.2845,46.2937,75936.0
2023-06-27 14:00:00,50.11,50.12,50.1,50.11,126221.0,46.2937,46.3029,46.2845,46.2937,126221.0
2023-06-27 14:30:00,50.11,50.12,50.1,50.12,106487.0,46.2937,46.3029,46.2845,46.3029,106487.0
2023-06-27 15:00:00,50.12,50.12,50.1,50.12,139282.0,46.3029,46.3029,46.2845,46.3029,139282.0
2023-06-27 15:30:00,50.12,50.13,50.11,50.13,106200.0,46.3029,46.3122,46.2937,46.3122,106200.0
2023-06-28 09:30:00,50.17,50.17,50.12,50.14,117073.0,46.3491,46.3491,46.3029,46.3214,117073.0
2023-06-28 10:00:00,50.14,50.15,50.13,50.14,74183.0,46.3214,46.3307,46.3122,46.3214,74183.0
2023-06-28 10:30:00,50.14,50.16,50.13,50.15,48140.0,46.3214,46.3399,46.3122,46.3307,48140.0
2023-06-28 11:00:00,50.15,50.17,50.14,50.16,98215.0,46.3307,46.3491,46.3214,46.3399,98215.0
2023-06-28 11:30:00,50.16,50.18,50.16,50.16,119011.0,46.3399,46.3584,46.3399,46.3399,119011.0
2023-06-28 12:00:00,50.17,50.2,50.16,50.2,113831.0,46.3491,46.3768,46.3399,46.3768,113831.0
2023-06-28 12:30:00,50.19,50.2,50.18,50.19,84091.0,46.3676,46.3768,46.3584,46.3676,84091.0
2023-06-28 13:00:00,50.2,50.22,50.19,50.21,311044.0,46.3768,46.3953,46.3676,46.3861,311044.0
2023-06-28 13:30:00,50.21,50.22,50.19,50.2,102550.0,46.3861,46.3953,46.3676,46.3768,102550.0
2023-06-28 14:00:00,50.2,50.22,50.2,50.21,63215.0,46.3768,46.3953,46.3768,46.3861,63215.0
2023-06-28 14:30:00,50.22,50.22,50.21,50.21,45228.0,46.3953,46.3953,46.3861,46.3861,45228.0
2023-06-28 15:00:00,50.21,50.22,50.21,50.21,93626.0,46.3861,46.3953,46.3861,46.3861,93626.0
2023-06-28 15:30:00,50.21,50.23,50.21,50.23,161689.0,46.3861,46.4046,46.3861,46.4046,161689.0
2023-06-29 09:30:00,50.08,50.08,50.04,50.05,199478.0,46.266,46.266,46.229,46.2383,199478.0
2023-06-29 10:00:00,50.05,50.07,50.02,50.05,55127.0,46.2383,46.2567,46.2106,46.2383,55127.0
2023-06-29 10:30:00,50.05,50.07,50.03,50.07,32389.0,46.2383,46.2567,46.2198,46.2567,32389.0
2023-06-29 11:00:00,50.07,50.08,50.06,50.07,236378.0,46.2567,46.266,46.2475,46.2567,236378.0
2023-06-29 11:30:00,50.07,50.07,50.03,50.04,69913.0,46.2567,46.2567,46.2198,46.229,69913.0
2023-06-29 12:00:00,50.05,50.06,50.03,50.05,83886.0,46.2383,46.2475,46.2198,46.2383,83886.0
2023-06-29 12:30:00,50.04,50.06,50.03,50.05,108897.0,46.229,46.2475,46.2198,46.2383,108897.0
2023-06-29 13:00:00,50.05,50.06,50.04,50.06,70236.0,46.2383,46.2475,46.229,46.2475,70236.0
2023-06-29 13:30:00,50.05,50.06,50.05,50.06,60224.0,46.2383,46.2475,46.2383,46.2475,60224.0
2023-06-29 14:00:00,50.06,50.06,50.05,50.06,109647.0,46.2475,46.2475,46.2383,46.2475,109647.0
2023-06-29 14:30:00,50.05,50.08,50.05,50.06,548188.0,46.2383,46.266,46.2383,46.2475,548188.0
2023-06-29 15:00:00,50.05,50.08,50.05,50.08,254426.0,46.2383,46.266,46.2383,46.266,254426.0
2023-06-29 15:30:00,50.08,50.1,50.07,50.09,191850.0,46.266,46.2845,46.2567,46.2752,191850.0
2023-06-30 09:30:00,50.13,50.13,50.08,50.09,97420.0,46.3122,46.3122,46.266,46.2752,97420.0
2023-06-30 10:00:00,50.09,50.13,50.09,50.11,49972.0,46.2752,46.3122,46.2752,46.2937,49972.0
2023-06-30 10:30:00,50.11,50.13,50.08,50.12,161028.0,46.2937,46.3122,46.266,46.3029,161028.0
2023-06-30 11:00:00,50.12,50.15,50.11,50.12,575812.0,46.3029,46.3307,46.2937,46.3029,575812.0
2023-06-30 11:30:00,50.13,50.14,50.12,50.13,384271.0,46.3122,46.3214,46.3029,46.3122,384271.0
2023-06-30 12:00:00,50.14,50.15,50.13,50.14,86120.0,46.3214,46.3307,46.3122,46.3214,86120.0
2023-06-30 12:30:00,50.13,50.15,50.13,50.15,58901.0,46.3122,46.3307,46.3122,46.3307,58901.0
2023-06-30 13:00:00,50.14,50.15,50.14,50.15,70250.0,46.3214,46.3307,46.3214,46.3307,70250.0
2023-06-30 13:30:00,50.15,50.15,50.13,50.14,221442.0,46.3307,46.3307,46.3122,46.3214,221442.0
2023-06-30 14:00:00,50.13,50.14,50.13,50.13,135594.0,46.3122,46.3214,46.3122,46.3122,135594.0
2023-06-30 14:30:00,50.14,50.14,50.13,50.14,106706.0,46.3214,46.3214,46.3122,46.3214,106706.0
2023-06-30 15:00:00,50.14,50.14,50.13,50.14,160875.0,46.3214,46.3214,46.3122,46.3214,160875.0
2023-06-30 15:30:00,50.14,50.17,50.13,50.17,1332382.0,46.3214,46.3491,46.3122,46.3491,1332382.0
2023-07-03 09:30:00,50.01,50.02,49.98,50.01,79826.0,46.3305,46.3397,46.3027,46.3305,79826.0
2023-07-03 10:00:00,50.01,50.07,50.0,50.03,135843.0,46.3305,46.3861,46.3212,46.349,135843.0
2023-07-03 10:30:00,50.02,50.03,50.0,50.0,103844.0,46.3397,46.349,46.3212,46.3212,103844.0
2023-07-03 11:00:00,50.0,50.01,49.98,49.98,75787.0,46.3212,46.3305,46.3027,46.3027,75787.0
2023-07-03 11:30:00,49.98,50.0,49.97,49.99,46214.0,46.3027,46.3212,46.2934,46.3119,46214.0
2023-07-03 12:00:00,49.98,49.99,49.98,49.98,62419.0,46.3027,46.3119,46.3027,46.3027,62419.0
2023-07-03 12:30:00,49.98,49.99,49.94,49.95,85705.0,46.3027,46.3119,46.2656,46.2749,85705.0
2023-07-05 09:30:00,49.98,49.99,49.96,49.97,143536.0,46.3027,46.3119,46.2841,46.2934,143536.0
2023-07-05 10:00:00,49.97,49.97,49.94,49.95,175067.0,46.2934,46.2934,46.2656,46.2749,175067.0
2023-07-05 10:30:00,49.95,49.95,49.94,49.95,167804.0,46.2749,46.2749,46.2656,46.2749,167804.0
2023-07-05 11:00:00,49.94,49.95,49.93,49.95,406765.0,46.2656,46.2749,46.2564,46.2749,406765.0
2023-07-05 11:30:00,49.95,49.95,49.93,49.93,110772.0,46.2749,46.2749,46.2564,46.2564,110772.0
2023-07-05 12:00:00,49.93,49.94,49.92,49.92,136073.0,46.2564,46.2656,46.2471,46.2471,136073.0
2023-07-05 12:30:00,49.92,49.93,49.9,49.91,112710.0,46.2471,46.2564,46.2286,46.2378,112710.0
2023-07-05 13:00:00,49.91,49.91,49.9,49.9,139645.0,46.2378,46.2378,46.2286,46.2286,139645.0
2023-07-05 13:30:00,49.9,49.91,49.88,49.88,103430.0,46.2286,46.2378,46.21,46.21,103430.0
2023-07-05 14:00:00,49.88,49.91,49.88,49.89,176778.0,46.21,46.2378,46.21,46.2193,176778.0
2023-07-05 14:30:00,49.9,49.9,49.87,49.88,248142.0,46.2286,46.2286,46.2008,46.21,248142.0
2023-07-05 15:00:00,49.88,49.89,49.87,49.89,228954.0,46.21,46.2193,46.2008,46.2193,228954.0
2023-07-05 15:30:00,49.89,49.9,49.88,49.89,399065.0,46.2193,46.2286,46.21,46.2193,399065.0
2023-07-06 09:30:00,49.74,49.76,49.71,49.72,223585.0,46.0803,46.0989,46.0525,46.0618,223585.0
2023-07-06 10:00:00,49.72,49.72,49.67,49.68,275563.0,46.0618,46.0618,46.0155,46.0247,275563.0
2023-07-06 10:30:00,49.68,49.69,49.65,49.68,210511.0,46.0247,46.034,45.997,46.0247,210511.0
2023-07-06 11:00:00,49.68,49.68,49.67,49.67,596659.0,46.0247,46.0247,46.0155,46.0155,596659.0
2023-07-06 11:30:00,49.67,49.69,49.66,49.69,404876.0,46.0155,46.034,46.0062,46.034,404876.0
2023-07-06 12:00:00,49.69,49.72,49.68,49.7,244623.0,46.034,46.0618,46.0247,46.0433,244623.0
2023-07-06 12:30:00,49.71,49.73,49.7,49.73,166725.0,46.0525,46.0711,46.0433,46.0711,166725.0
2023-07-06 13:00:00,49.73,49.74,49.72,49.74,212174.0,46.0711,46.0803,46.0618,46.0803,212174.0
2023-07-06 13:30:00,49.73,49.75,49.73,49.75,915108.0,46.0711,46.0896,46.0711,46.0896,915108.0
2023-07-06 14:00:00,49.75,49.76,49.74,49.76,87951.0,46.0896,46.0989,46.0803,46.0989,87951.0
2023-07-06 14:30:00,49.76,49.78,49.75,49.78,113051.0,46.0989,46.1174,46.0896,46.1174,113051.0
2023-07-06 15:00:00,49.78,49.78,49.77,49.78,109046.0,46.1174,46.1174,46.1081,46.1174,109046.0
2023-07-06 15:30:00,49.78,49.78,49.76,49.77,310179.0,46.1174,46.1174,46.0989,46.1081,310179.0
2023-07-07 09:30:00,49.81,49.85,49.8,49.83,173935.0,46.1452,46.1822,46.1359,46.1637,173935.0
2023-07-07 10:00:00,49.82,49.87,49.81,49.86,62162.0,46.1544,46.2008,46.1452,46.1915,62162.0
2023-07-07 10:30:00,49.86,49.89,49.85,49.88,105144.0,46.1915,46.2193,46.1822,46.21,105144.0
2023-07-07 11:00:00,49.88,49.88,49.85,49.85,69095.0,46.21,46.21,46.1822,46.1822,69095.0
2023-07-07 11:30:00,49.86,49.86,49.84,49.85,51374.0,46.1915,46.1915,46.173,46.1822,51374.0
2023-07-07 12:00:00,49.85,49.85,49.84,49.85,236054.0,46.1822,46.1822,46.173,46.1822,236054.0
2023-07-07 12:30:00,49.85,49.85,49.84,49.84,143071.0,46.1822,46.1822,46.173,46.173,143071.0
2023-07-07 13:00:00,49.84,49.86,49.83,49.84,227070.0,46.173,46.1915,46.1637,46.173,227070.0
2023-07-07 13:30:00,49.85,49.85,49.82,49.83,87722.0,46.1822,46.1822,46.1544,46.1637,87722.0
2023-07-07 14:00:00,49.82,49.83,49.8,49.82,146399.0,46.1544,46.1637,46.1359,46.1544,146399.0
2023-07-07 14:30:00,49.81,49.83,49.81,49.82,136249.0,46.1452,46.1637,46.1452,46.1544,136249.0
2023-07-07 15:00:00,49.82,49.83,49.81,49.82,109827.0,46.1544,46.1637,46.1452,46.1544,109827.0
2023-07-07 15:30:00,49.81,49.82,49.79,49.8,329867.0,46.1452,46.1544,46.1267,46.1359,329867.0
2023-07-10 09:30:00,49.85,49.86,49.83,49.86,163813.0,46.1822,46.1915,46.1637,46.1915,163813.0
2023-07-10 10:00:00,49.86,49.9,49.85,49.88,70454.0,46.1915,46.2286,46.1822,46.21,70454.0
2023-07-10 10:30:00,49.89,49.89,49.86,49.88,67393.0,46.2193,46.2193,46.1915,46.21,67393.0
2023-07-10 11:00:00,49.87,49.92,49.87,49.91,67818.0,46.2008,46.2471,46.2008,46.2378,67818.0
2023-07-10 11:30:00,49.91,49.92,49.9,49.92,138467.0,46.2378,46.2471,46.2286,46.2471,138467.0
2023-07-10 12:00:00,49.92,49.93,49.91,49.93,96467.0,46.2471,46.2564,46.2378,46.2564,96467.0
2023-07-10 12:30:00,49.93,49.95,49.92,49.94,100353.0,46.2564,46.2749,46.2471,46.2656,100353.0
2023-07-10 13:00:00,49.94,49.95,49.92,49.93,111267.0,46.2656,46.2749,46.2471,46.2564,111267.0
2023-07-10 13:30:00,49.93,49.95,49.92,49.94,79952.0,46.2564,46.2749,46.2471,46.2656,79952.0
2023-07-10 14:00:00,49.94,49.94,49.92,49.93,67890.0,46.2656,46.2656,46.2471,46.2564,67890.0
2023-07-10 14:30:00,49.93,49.94,49.92,49.94,67879.0,46.2564,46.2656,46.2471,46.2656,67879.0
2023-07-10 15:00:00,49.94,49.94,49.92,49.92,151323.0,46.2656,46.2656,46.2471,46.2471,151323.0
2023-07-10 15:30:00,49.93,49.93,49.92,49.92,115220.0,46.2564,46.2564,46.2471,46.2471,115220.0
2023-07-11 09:30:00,49.95,49.98,49.93,49.95,116291.0,46.2749,46.3027,46.2564,46.2749,116291.0
2023-07-11 10:00:00,49.95,49.96,49.94,49.95,106914.0,46.2749,46.2841,46.2656,46.2749,106914.0
2023-07-11 10:30:00,49.95,49.97,49.94,49.96,71441.0,46.2749,46.2934,46.2656,46.2841,71441.0
2023-07-11 11:00:00,49.96,49.96,49.95,49.96,67595.0,46.2841,46.2841,46.2749,46.2841,67595.0
2023-07-11 11:30:00,49.96,49.96,49.94,49.95,115461.0,46.2841,46.2841,46.2656,46.2749,115461.0
2023-07-11 12:00:00,49.95,49.96,49.94,49.96,288266.0,46.2749,46.2841,46.2656,46.2841,288266.0
2023-07-11 12:30:00,49.96,49.98,49.95,49.97,285520.0,46.2841,46.3027,46.2749,46.2934,285520.0
2023-07-11 13:00:00,49.98,49.98,49.95,49.98,516231.0,46.3027,46.3027,46.2749,46.3027,516231.0
2023-07-11 13:30:00,49.98,49.98,49.97,49.98,273579.0,46.3027,46.3027,46.2934,46.3027,273579.0
2023-07-11 14:00:00,49.98,49.98,49.96,49.97,304397.0,46.3027,46.3027,46.2841,46.2934,304397.0
2023-07-11 14:30:00,49.97,49.97,49.95,49.97,211393.0,46.2934,46.2934,46.2749,46.2934,211393.0
2023-07-11 15:00:00,49.97,49.97,49.96,49.97,218094.0,46.2934,46.2934,46.2841,46.2934,218094.0
2023-07-11 15:30:00,49.97,49.97,49.96,49.97,540874.0,46.2934,46.2934,46.2841,46.2934,540874.0
2023-07-12 09:30:00,50.17,50.2,50.16,50.2,195746.0,46.4787,46.5065,46.4694,46.5065,195746.0
2023-07-12 10:00:00,50.2,50.23,50.19,50.22,118068.0,46.5065,46.5343,46.4972,46.525,118068.0
2023-07-12 10:30:00,50.22,50.22,50.2,50.21,57562.0,46.525,46.525,46.5065,46.5158,57562.0
2023-07-12 11:00:00,50.21,50.22,50.19,50.21,1142246.0,46.5158,46.525,46.4972,46.5158,1142246.0
2023-07-12 11:30:00,50.2,50.21,50.19,50.2,37510.0,46.5065,46.5158,46.4972,46.5065,37510.0
2023-07-12 12:00:00,50.21,50.21,50.18,50.19,49210.0,46.5158,46.5158,46.488,46.4972,49210.0
2023-07-12 12:30:00,50.2,50.21,50.19,50.2,65510.0,46.5065,46.5158,46.4972,46.5065,65510.0
2023-07-12 13:00:00,50.2,50.21,50.17,50.17,61241.0,46.5065,46.5158,46.4787,46.4787,61241.0
2023-07-12 13:30:00,50.17,50.19,50.16,50.19,44375.0,46.4787,46.4972,46.4694,46.4972,44375.0
2023-07-12 14:00:00,50.19,50.2,50.18,50.19,71255.0,46.4972,46.5065,46.488,46.4972,71255.0
2023-07-12 14:30:00,50.19,50.19,50.17,50.19,94042.0,46.4972,46.4972,46.4787,46.4972,94042.0
2023-07-12 15:00:00,50.19,50.2,50.18,50.19,105993.0,46.4972,46.5065,46.488,46.4972,105993.0
2023-07-12 15:30:00,50.19,50.2,50.17,50.17,123794.0,46.4972,46.5065,46.4787,46.4787,123794.0
2023-07-13 09:30:00,50.29,50.33,50.29,50.31,143064.0,46.5899,46.6269,46.5899,46.6084,143064.0
2023-07-13 10:00:00,50.31,50.32,50.3,50.3,315262.0,46.6084,46.6177,46.5991,46.5991,315262.0
2023-07-13 10:30:00,50.31,50.31,50.28,50.3,64165.0,46.6084,46.6084,46.5806,46.5991,64165.0
2023-07-13 11:00:00,50.29,50.3,50.28,50.3,87888.0,46.5899,46.5991,46.5806,46.5991,87888.0
2023-07-13 11:30:00,50.3,50.32,50.29,50.32,55804.0,46.5991,46.6177,46.5899,46.6177,55804.0
2023-07-13 12:00:00,50.32,50.36,50.31,50.36,1150304.0,46.6177,46.6547,46.6084,46.6547,1150304.0
2023-07-13 12:30:00,50.36,50.36,50.35,50.36,52510.0,46.6547,46.6547,46.6455,46.6547,52510.0
2023-07-13 13:00:00,50.36,50.36,50.35,50.36,41872.0,46.6547,46.6547,46.6455,46.6547,41872.0
2023-07-13 13:30:00,50.36,50.37,50.35,50.36,50728.0,46.6547,46.664,46.6455,46.6547,50728.0
2023-07-13 14:00:00,50.37,50.38,50.36,50.37,52302.0,46.664,46.6732,46.6547,46.664,52302.0
2023-07-13 14:30:00,50.37,50.37,50.36,50.37,67803.0,46.664,46.664,46.6547,46.664,67803.0
2023-07-13 15:00:00,50.36,50.38,50.36,50.38,139182.0,46.6547,46.6732,46.6547,46.6732,139182.0
2023-07-13 15:30:00,50.38,50.38,50.36,50.36,526769.0,46.6732,46.6732,46.6547,46.6547,526769.0
2023-07-14 09:30:00,50.28,50.31,50.28,50.3,200154.0,46.5806,46.6084,46.5806,46.5991,200154.0
2023-07-14 10:00:00,50.29,50.29,50.24,50.27,284151.0,46.5899,46.5899,46.5435,46.5713,284151.0
2023-07-14 10:30:00,50.27,50.27,50.25,50.27,120814.0,46.5713,46.5713,46.5528,46.5713,120814.0
2023-07-14 11:00:00,50.26,50.27,50.22,50.22,68118.0,46.5621,46.5713,46.525,46.525,68118.0
2023-07-14 11:30:00,50.23,50.24,50.21,50.22,553819.0,46.5343,46.5435,46.5158,46.525,553819.0
2023-07-14 12:00:00,50.22,50.22,50.2,50.21,38547.0,46.525,46.525,46.5065,46.5158,38547.0
2023-07-14 12:30:00,50.21,50.22,50.2,50.22,18776.0,46.5158,46.525,46.5065,46.525,18776.0
2023-07-14 13:00:00,50.22,50.23,50.2,50.21,111342.0,46.525,46.5343,46.5065,46.5158,111342.0
2023-07-14 13:30:00,50.21,50.22,50.19,50.2,65087.0,46.5158,46.525,46.4972,46.5065,65087.0
2023-07-14 14:00:00,50.2,50.2,50.18,50.19,92505.0,46.5065,46.5065,46.488,46.4972,92505.0
2023-07-14 14:30:00,50.19,50.2,50.18,50.2,115786.0,46.4972,46.5065,46.488,46.5065,115786.0
2023-07-14 15:00:00,50.19,50.19,50.17,50.18,82740.0,46.4972,46.4972,46.4787,46.488,82740.0
2023-07-14 15:30:00,50.18,50.18,50.16,50.16,137905.0,46.488,46.488,46.4694,46.4694,137905.0
2023-07-17 09:30:00,50.21,50.22,50.18,50.2,86635.0,46.5158,46.525,46.488,46.5065,86635.0
2023-07-17 10:00:00,50.2,50.21,50.19,50.21,228098.0,46.5065,46.5158,46.4972,46.5158,228098.0
2023-07-17 10:30:00,50.21,50.21,50.2,50.21,61559.0,46.5158,46.5158,46.5065,46.5158,61559.0
2023-07-17 11:00:00,50.21,50.21,50.2,50.21,89027.0,46.5158,46.5158,46.5065,46.5158,89027.0
2023-07-17 11:30:00,50.21,50.21,50.2,50.2,167148.0,46.5158,46.5158,46.5065,46.5065,167148.0
2023-07-17 12:00:00,50.2,50.21,50.2,50.21,112305.0,46.5065,46.5158,46.5065,46.5158,112305.0
2023-07-17 12:30:00,50.2,50.21,50.2,50.21,30899.0,46.5065,46.5158,46.5065,46.5158,30899.0
2023-07-17 13:00:00,50.2,50.21,50.2,50.21,46679.0,46.5065,46.5158,46.5065,46.5158,46679.0
2023-07-17 13:30:00,50.21,50.22,50.2,50.22,87863.0,46.5158,46.525,46.5065,46.525,87863.0
2023-07-17 14:00:00,50.21,50.24,50.21,50.23,143464.0,46.5158,46.5435,46.5158,46.5343,143464.0
2023-07-17 14:30:00,50.23,50.24,50.23,50.24,75198.0,46.5343,46.5435,46.5343,46.5435,75198.0
2023-07-17 15:00:00,50.24,50.24,50.22,50.22,103361.0,46.5435,46.5435,46.525,46.525,103361.0
2023-07-17 15:30:00,50.23,50.23,50.22,50.23,374229.0,46.5343,46.5343,46.525,46.5343,374229.0
2023-07-18 09:30:00,50.32,50.32,50.28,50.31,255934.0,46.6177,46.6177,46.5806,46.6084,255934.0
2023-07-18 10:00:00,50.31,50.32,50.3,50.31,70783.0,46.6084,46.6177,46.5991,46.6084,70783.0
2023-07-18 10:30:00,50.31,50.33,50.3,50.31,74760.0,46.6084,46.6269,46.5991,46.6084,74760.0
2023-07-18 11:00:00,50.31,50.33,50.31,50.32,32742.0,46.6084,46.6269,46.6084,46.6177,32742.0
2023-07-18 11:30:00,50.31,50.32,50.3,50.3,169595.0,46.6084,46.6177,46.5991,46.5991,169595.0
2023-07-18 12:00:00,50.3,50.31,50.29,50.29,105846.0,46.5991,46.6084,46.5899,46.5899,105846.0
2023-07-18 12:30:00,50.3,50.3,50.28,50.29,91417.0,46.5991,46.5991,46.5806,46.5899,91417.0
2023-07-18 13:00:00,50.29,50.29,50.28,50.28,121803.0,46.5899,46.5899,46.5806,46.5806,121803.0
2023-07-18 13:30:00,50.28,50.29,50.27,50.28,73175.0,46.5806,46.5899,46.5713,46.5806,73175.0
2023-07-18 14:00:00,50.28,50.29,50.27,50.29,77408.0,46.5806,46.5899,46.5713,46.5899,77408.0
2023-07-18 14:30:00,50.29,50.29,50.27,50.27,336537.0,46.5899,46.5899,46.5713,46.5713,336537.0
2023-07-18 15:00:00,50.28,50.28,50.27,50.28,172640.0,46.5806,46.5806,46.5713,46.5806,172640.0
2023-07-18 15:30:00,50.28,50.28,50.26,50.26,301467.0,46.5806,46.5806,46.5621,46.5621,301467.0
2023-07-19 09:30:00,50.32,50.35,50.31,50.33,202202.0,46.6177,46.6455,46.6084,46.6269,202202.0
2023-07-19 10:00:00,50.33,50.33,50.29,50.3,162646.0,46.6269,46.6269,46.5899,46.5991,162646.0
2023-07-19 10:30:00,50.3,50.31,50.3,50.31,436493.0,46.5991,46.6084,46.5991,46.6084,436493.0
2023-07-19 11:00:00,50.31,50.32,50.3,50.3,65244.0,46.6084,46.6177,46.5991,46.5991,65244.0
2023-07-19 11:30:00,50.3,50.31,50.28,50.28,219463.0,46.5991,46.6084,46.5806,46.5806,219463.0
2023-07-19 12:00:00,50.28,50.29,50.28,50.29,23837.0,46.5806,46.5899,46.5806,46.5899,23837.0
2023-07-19 12:30:00,50.29,50.31,50.28,50.3,192916.0,46.5899,46.6084,46.5806,46.5991,192916.0
2023-07-19 13:00:00,50.3,50.31,50.27,50.29,67213.0,46.5991,46.6084,46.5713,46.5899,67213.0
2023-07-19 13:30:00,50.29,50.3,50.28,50.3,66963.0,46.5899,46.5991,46.5806,46.5991,66963.0
2023-07-19 14:00:00,50.3,50.31,50.29,50.31,193092.0,46.5991,46.6084,46.5899,46.6084,193092.0
2023-07-19 14:30:00,50.31,50.32,50.3,50.32,113591.0,46.6084,46.6177,46.5991,46.6177,113591.0
2023-07-19 15:00:00,50.31,50.32,50.28,50.3,565117.0,46.6084,46.6177,46.5806,46.5991,565117.0
2023-07-19 15:30:00,50.29,50.3,50.27,50.28,741176.0,46.5899,46.5991,46.5713,46.5806,741176.0
2023-07-20 09:30:00,50.21,50.22,50.18,50.19,267930.0,46.5158,46.525,46.488,46.4972,267930.0
2023-07-20 10:00:00,50.19,50.2,50.14,50.16,281567.0,46.4972,46.5065,46.4509,46.4694,281567.0
2023-07-20 10:30:00,50.16,50.17,50.15,50.15,80301.0,46.4694,46.4787,46.4602,46.4602,80301.0
2023-07-20 11:00:00,50.15,50.16,50.14,50.16,113059.0,46.4602,46.4694,46.4509,46.4694,113059.0
2023-07-20 11:30:00,50.15,50.16,50.15,50.15,201405.0,46.4602,46.4694,46.4602,46.4602,201405.0
2023-07-20 12:00:00,50.15,50.16,50.14,50.16,86018.0,46.4602,46.4694,46.4509,46.4694,86018.0
2023-07-20 12:30:00,50.15,50.16,50.14,50.15,38657.0,46.4602,46.4694,46.4509,46.4602,38657.0
2023-07-20 13:00:00,50.14,50.18,50.14,50.18,67396.0,46.4509,46.488,46.4509,46.488,67396.0
2023-07-20 13:30:00,50.18,50.19,50.17,50.19,60868.0,46.488,46.4972,46.4787,46.4972,60868.0
2023-07-20 14:00:00,50.19,50.2,50.18,50.19,104665.0,46.4972,46.5065,46.488,46.4972,104665.0
2023-07-20 14:30:00,50.19,50.2,50.18,50.19,205649.0,46.4972,46.5065,46.488,46.4972,205649.0
2023-07-20 15:00:00,50.19,50.21,50.18,50.21,205435.0,46.4972,46.5158,46.488,46.5158,205435.0
2023-07-20 15:30:00,50.21,50.21,50.2,50.2,276379.0,46.5158,46.5158,46.5065,46.5065,276379.0
2023-07-21 09:30:00,50.25,50.25,50.22,50.24,114348.0,46.5528,46.5528,46.525,46.5435,114348.0
2023-07-21 10:00:00,50.24,50.24,50.21,50.23,46131.0,46.5435,46.5435,46.5158,46.5343,46131.0
2023-07-21 10:30:00,50.23,50.23,50.21,50.21,79207.0,46.5343,46.5343,46.5158,46.5158,79207.0
2023-07-21 11:00:00,50.21,50.22,50.2,50.21,53854.0,46.5158,46.525,46.5065,46.5158,53854.0
2023-07-21 11:30:00,50.22,50.22,50.2,50.2,52618.0,46.525,46.525,46.5065,46.5065,52618.0
2023-07-21 12:00:00,50.2,50.21,50.2,50.21,28288.0,46.5065,46.5158,46.5065,46.5158,28288.0
2023-07-21 12:30:00,50.2,50.22,50.2,50.22,144757.0,46.5065,46.525,46.5065,46.525,144757.0
2023-07-21 13:00:00,50.22,50.23,50.21,50.23,114405.0,46.525,46.5343,46.5158,46.5343,114405.0
2023-07-21 13:30:00,50.23,50.24,50.22,50.23,52724.0,46.5343,46.5435,46.525,46.5343,52724.0
2023-07-21 14:00:00,50.23,50.24,50.23,50.24,84163.0,46.5343,46.5435,46.5343,46.5435,84163.0
2023-07-21 14:30:00,50.23,50.24,50.22,50.23,85795.0,46.5343,46.5435,46.525,46.5343,85795.0
2023-07-21 15:00:00,50.23,50.23,50.22,50.23,75010.0,46.5343,46.5343,46.525,46.5343,75010.0
2023-07-21 15:30:00,50.23,50.24,50.22,50.24,134494.0,46.5343,46.5435,46.525,46.5435,134494.0
2023-07-24 09:30:00,50.28,50.3,50.24,50.28,155667.0,46.5806,46.5991,46.5435,46.5806,155667.0
2023-07-24 10:00:00,50.29,50.3,50.27,50.29,703194.0,46.5899,46.5991,46.5713,46.5899,703194.0
2023-07-24 10:30:00,50.28,50.29,50.28,50.29,602638.0,46.5806,46.5899,46.5806,46.5899,602638.0
2023-07-24 11:00:00,50.29,50.29,50.27,50.27,70083.0,46.5899,46.5899,46.5713,46.5713,70083.0
2023-07-24 11:30:00,50.28,50.28,50.26,50.26,154605.0,46.5806,46.5806,46.5621,46.5621,154605.0
2023-07-24 12:00:00,50.26,50.27,50.22,50.23,634690.0,46.5621,46.5713,46.525,46.5343,634690.0
2023-07-24 12:30:00,50.23,50.24,50.23,50.24,592118.0,46.5343,46.5435,46.5343,46.5435,592118.0
2023-07-24 13:00:00,50.24,50.25,50.22,50.22,57088.0,46.5435,46.5528,46.525,46.525,57088.0
2023-07-24 13:30:00,50.23,50.23,50.21,50.21,41414.0,46.5343,46.5343,46.5158,46.5158,41414.0
2023-07-24 14:00:00,50.21,50.22,50.2,50.22,53218.0,46.5158,46.525,46.5065,46.525,53218.0
2023-07-24 14:30:00,50.21,50.23,50.21,50.22,63079.0,46.5158,46.5343,46.5158,46.525,63079.0
2023-07-24 15:00:00,50.22,50.23,50.22,50.22,174203.0,46.525,46.5343,46.525,46.525,174203.0
2023-07-24 15:30:00,50.22,50.23,50.2,50.2,129866.0,46.525,46.5343,46.5065,46.5065,129866.0
2023-07-25 09:30:00,50.15,50.19,50.15,50.18,171180.0,46.4602,46.4972,46.4602,46.488,171180.0
2023-07-25 10:00:00,50.17,50.18,50.14,50.18,631700.0,46.4787,46.488,46.4509,46.488,631700.0
2023-07-25 10:30:00,50.18,50.19,50.17,50.18,226709.0,46.488,46.4972,46.4787,46.488,226709.0
2023-07-25 11:00:00,50.18,50.18,50.16,50.18,285709.0,46.488,46.488,46.4694,46.488,285709.0
2023-07-25 11:30:00,50.18,50.19,50.17,50.17,117676.0,46.488,46.4972,46.4787,46.4787,117676.0
2023-07-25 12:00:00,50.18,50.18,50.17,50.17,81047.0,46.488,46.488,46.4787,46.4787,81047.0
2023-07-25 12:30:00,50.17,50.18,50.16,50.17,65053.0,46.4787,46.488,46.4694,46.4787,65053.0
2023-07-25 13:00:00,50.17,50.18,50.16,50.17,120341.0,46.4787,46.488,46.4694,46.4787,120341.0
2023-07-25 13:30:00,50.17,50.18,50.16,50.16,225383.0,46.4787,46.488,46.4694,46.4694,225383.0
2023-07-25 14:00:00,50.16,50.17,50.15,50.16,202499.0,46.4694,46.4787,46.4602,46.4694,202499.0
2023-07-25 14:30:00,50.16,50.18,50.15,50.16,296591.0,46.4694,46.488,46.4602,46.4694,296591.0
2023-07-25 15:00:00,50.16,50.18,50.16,50.18,102002.0,46.4694,46.488,46.4694,46.488,102002.0
2023-07-25 15:30:00,50.17,50.18,50.16,50.17,216584.0,46.4787,46.488,46.4694,46.4787,216584.0
2023-07-26 09:30:00,50.22,50.23,50.19,50.19,59310.0,46.525,46.5343,46.4972,46.4972,59310.0
2023-07-26 10:00:00,50.2,50.22,50.2,50.21,127090.0,46.5065,46.525,46.5065,46.5158,127090.0
2023-07-26 10:30:00,50.22,50.22,50.19,50.2,293937.0,46.525,46.525,46.4972,46.5065,293937.0
2023-07-26 11:00:00,50.2,50.21,50.19,50.2,214017.0,46.5065,46.5158,46.4972,46.5065,214017.0
2023-07-26 11:30:00,50.21,50.21,50.2,50.21,179125.0,46.5158,46.5158,46.5065,46.5158,179125.0
2023-07-26 12:00:00,50.21,50.22,50.2,50.21,205344.0,46.5158,46.525,46.5065,46.5158,205344.0
2023-07-26 12:30:00,50.21,50.22,50.18,50.19,116135.0,46.5158,46.525,46.488,46.4972,116135.0
2023-07-26 13:00:00,50.19,50.21,50.18,50.21,166690.0,46.4972,46.5158,46.488,46.5158,166690.0
2023-07-26 13:30:00,50.21,50.21,50.2,50.21,164689.0,46.5158,46.5158,46.5065,46.5158,164689.0
2023-07-26 14:00:00,50.21,50.24,50.2,50.2,372796.0,46.5158,46.5435,46.5065,46.5065,372796.0
2023-07-26 14:30:00,50.21,50.3,50.19,50.3,569400.0,46.5158,46.5991,46.4972,46.5991,569400.0
2023-07-26 15:00:00,50.3,50.31,50.27,50.3,351731.0,46.5991,46.6084,46.5713,46.5991,351731.0
2023-07-26 15:30:00,50.29,50.31,50.29,50.3,181455.0,46.5899,46.6084,46.5899,46.5991,181455.0
2023-07-27 09:30:00,50.25,50.28,50.25,50.26,51229.0,46.5528,46.5806,46.5528,46.5621,51229.0
2023-07-27 10:00:00,50.26,50.26,50.22,50.23,294554.0,46.5621,46.5621,46.525,46.5343,294554.0
2023-07-27 10:30:00,50.23,50.24,50.21,50.22,244402.0,46.5343,46.5435,46.5158,46.525,244402.0
2023-07-27 11:00:00,50.21,50.23,50.21,50.23,286820.0,46.5158,46.5343,46.5158,46.5343,286820.0
2023-07-27 11:30:00,50.23,50.24,50.21,50.22,363298.0,46.5343,46.5435,46.5158,46.525,363298.0
2023-07-27 12:00:00,50.22,50.22,50.21,50.22,215544.0,46.525,46.525,46.5158,46.525,215544.0
2023-07-27 12:30:00,50.22,50.23,50.21,50.22,290037.0,46.525,46.5343,46.5158,46.525,290037.0
2023-07-27 13:00:00,50.22,50.24,50.17,50.2,458707.0,46.525,46.5435,46.4787,46.5065,458707.0
2023-07-27 13:30:00,50.21,50.21,50.19,50.19,117145.0,46.5158,46.5158,46.4972,46.4972,117145.0
2023-07-27 14:00:00,50.19,50.19,50.14,50.15,397461.0,46.4972,46.4972,46.4509,46.4602,397461.0
2023-07-27 14:30:00,50.15,50.15,50.12,50.14,265676.0,46.4602,46.4602,46.4324,46.4509,265676.0
2023-07-27 15:00:00,50.15,50.15,50.13,50.15,415214.0,46.4602,46.4602,46.4416,46.4602,415214.0
2023-07-27 15:30:00,50.15,50.15,50.13,50.14,411173.0,46.4602,46.4602,46.4416,46.4509,411173.0
2023-07-28 09:30:00,50.23,50.24,50.21,50.23,115503.0,46.5343,46.5435,46.5158,46.5343,115503.0
2023-07-28 10:00:00,50.24,50.26,50.24,50.26,283865.0,46.5435,46.5621,46.5435,46.5621,283865.0
2023-07-28 10:30:00,50.26,50.28,50.25,50.27,352058.0,46.5621,46.5806,46.5528,46.5713,352058.0
2023-07-28 11:00:00,50.27,50.28,50.27,50.27,182612.0,46.5713,46.5806,46.5713,46.5713,182612.0
2023-07-28 11:30:00,50.28,50.28,50.26,50.26,233309.0,46.5806,46.5806,46.5621,46.5621,233309.0
2023-07-28 12:00:00,50.26,50.27,50.26,50.26,227678.0,46.5621,46.5713,46.5621,46.5621,227678.0
2023-07-28 12:30:00,50.26,50.27,50.26,50.26,220884.0,46.5621,46.5713,46.5621,46.5621,220884.0
2023-07-28 13:00:00,50.26,50.27,50.25,50.26,286196.0,46.5621,46.5713,46.5528,46.5621,286196.0
2023-07-28 13:30:00,50.26,50.26,50.25,50.25,144886.0,46.5621,46.5621,46.5528,46.5528,144886.0
2023-07-28 14:00:00,50.25,50.26,50.25,50.25,167357.0,46.5528,46.5621,46.5528,46.5528,167357.0
2023-07-28 14:30:00,50.25,50.26,50.25,50.26,351363.0,46.5528,46.5621,46.5528,46.5621,351363.0
2023-07-28 15:00:00,50.25,50.26,50.25,50.26,259290.0,46.5528,46.5621,46.5528,46.5621,259290.0
2023-07-28 15:30:00,50.26,50.27,50.25,50.27,191690.0,46.5621,46.5713,46.5528,46.5713,191690.0
2023-07-31 09:30:00,50.28,50.32,50.27,50.32,61761.0,46.5806,46.6177,46.5713,46.6177,61761.0
2023-07-31 10:00:00,50.32,50.33,50.31,50.32,167453.0,46.6177,46.6269,46.6084,46.6177,167453.0
2023-07-31 10:30:00,50.32,50.32,50.31,50.32,346716.0,46.6177,46.6177,46.6084,46.6177,346716.0
2023-07-31 11:00:00,50.32,50.33,50.31,50.33,179090.0,46.6177,46.6269,46.6084,46.6269,179090.0
2023-07-31 11:30:00,50.32,50.33,50.32,50.33,195636.0,46.6177,46.6269,46.6177,46.6269,195636.0
2023-07-31 12:00:00,50.33,50.35,50.32,50.34,191399.0,46.6269,46.6455,46.6177,46.6362,191399.0
2023-07-31 12:30:00,50.34,50.35,50.34,50.34,139829.0,46.6362,46.6455,46.6362,46.6362,139829.0
2023-07-31 13:00:00,50.34,50.36,50.34,50.35,178452.0,46.6362,46.6547,46.6362,46.6455,178452.0
2023-07-31 13:30:00,50.35,50.37,50.34,50.37,176506.0,46.6455,46.664,46.6362,46.664,176506.0
2023-07-31 14:00:00,50.37,50.37,50.35,50.35,291088.0,46.664,46.664,46.6455,46.6455,291088.0
2023-07-31 14:30:00,50.35,50.36,50.33,50.34,291900.0,46.6455,46.6547,46.6269,46.6362,291900.0
2023-07-31 15:00:00,50.34,50.35,50.33,50.34,312900.0,46.6362,46.6455,46.6269,46.6362,312900.0
2023-07-31 15:30:00,50.33,50.34,50.31,50.32,368590.0,46.6269,46.6362,46.6084,46.6177,368590.0
2023-08-01 09:30:00,50.14,50.15,50.1,50.11,294738.0,46.5793,46.5886,46.5421,46.5514,294738.0
2023-08-01 10:00:00,50.12,50.24,50.1,50.12,572514.0,46.5607,46.6722,46.5421,46.5607,572514.0
2023-08-01 10:30:00,50.12,50.12,50.1,50.11,761769.0,46.5607,46.5607,46.5421,46.5514,761769.0
2023-08-01 11:00:00,50.11,50.11,50.08,50.09,409645.0,46.5514,46.5514,46.5235,46.5328,409645.0
2023-08-01 11:30:00,50.09,50.11,50.08,50.1,366732.0,46.5328,46.5514,46.5235,46.5421,366732.0
2023-08-01 12:00:00,50.1,50.11,50.09,50.09,351894.0,46.5421,46.5514,46.5328,46.5328,351894.0
2023-08-01 12:30:00,50.09,50.1,50.09,50.09,182092.0,46.5328,46.5421,46.5328,46.5328,182092.0
2023-08-01 13:00:00,50.09,50.1,50.09,50.09,161787.0,46.5328,46.5421,46.5328,46.5328,161787.0
2023-08-01 13:30:00,50.09,50.1,50.08,50.08,164381.0,46.5328,46.5421,46.5235,46.5235,164381.0
2023-08-01 14:00:00,50.08,50.1,50.08,50.09,150076.0,46.5235,46.5421,46.5235,46.5328,150076.0
2023-08-01 14:30:00,50.09,50.1,50.09,50.09,174111.0,46.5328,46.5421,46.5328,46.5328,174111.0
2023-08-01 15:00:00,50.09,50.1,50.08,50.09,394995.0,46.5328,46.5421,46.5235,46.5328,394995.0
2023-08-01 15:30:00,50.09,50.09,50.08,50.09,162656.0,46.5328,46.5328,46.5235,46.5328,162656.0
2023-08-02 09:30:00,50.06,50.08,49.85,50.06,266866.0,46.5049,46.5235,46.3099,46.5049,266866.0
2023-08-02 10:00:00,50.07,50.07,50.03,50.04,148287.0,46.5142,46.5142,46.4771,46.4864,148287.0
2023-08-02 10:30:00,50.05,50.05,50.02,50.03,254785.0,46.4957,46.4957,46.4678,46.4771,254785.0
2023-08-02 11:00:00,50.02,50.03,50.0,50.01,328653.0,46.4678,46.4771,46.4492,46.4585,328653.0
2023-08-02 11:30:00,50.0,50.02,50.0,50.02,398538.0,46.4492,46.4678,46.4492,46.4678,398538.0
2023-08-02 12:00:00,50.02,50.03,50.01,50.03,272637.0,46.4678,46.4771,46.4585,46.4771,272637.0
2023-08-02 12:30:00,50.03,50.03,50.02,50.03,227546.0,46.4771,46.4771,46.4678,46.4771,227546.0
2023-08-02 13:00:00,50.03,50.08,50.02,50.08,642008.0,46.4771,46.5235,46.4678,46.5235,642008.0
2023-08-02 13:30:00,50.08,50.08,50.07,50.08,295570.0,46.5235,46.5235,46.5142,46.5235,295570.0
2023-08-02 14:00:00,50.08,50.08,50.07,50.08,352639.0,46.5235,46.5235,46.5142,46.5235,352639.0
2023-08-02 14:30:00,50.08,50.08,50.07,50.08,373861.0,46.5235,46.5235,46.5142,46.5235,373861.0
2023-08-02 15:00:00,50.08,50.08,50.07,50.08,905522.0,46.5235,46.5235,46.5142,46.5235,905522.0
2023-08-02 15:30:00,50.08,50.09,50.07,50.07,1493937.0,46.5235,46.5328,46.5142,46.5142,1493937.0
2023-08-03 09:30:00,50.02,50.02,49.98,49.98,120613.0,46.4678,46.4678,46.4306,46.4306,120613.0
2023-08-03 10:00:00,49.99,50.04,49.98,50.03,119699.0,46.4399,46.4864,46.4306,46.4771,119699.0
2023-08-03 10:30:00,50.03,50.04,50.01,50.02,107273.0,46.4771,46.4864,46.4585,46.4678,107273.0
2023-08-03 11:00:00,50.03,50.05,50.02,50.04,667766.0,46.4771,46.4957,46.4678,46.4864,667766.0
2023-08-03 11:30:00,50.03,50.04,50.01,50.01,106864.0,46.4771,46.4864,46.4585,46.4585,106864.0
2023-08-03 12:00:00,50.01,50.04,50.01,50.04,120626.0,46.4585,46.4864,46.4585,46.4864,120626.0
2023-08-03 12:30:00,50.03,50.06,50.03,50.05,102006.0,46.4771,46.5049,46.4771,46.4957,102006.0
2023-08-03 13:00:00,50.06,50.06,50.04,50.05,48808.0,46.5049,46.5049,46.4864,46.4957,48808.0
2023-08-03 13:30:00,50.04,50.05,50.04,50.05,145039.0,46.4864,46.4957,46.4864,46.4957,145039.0
2023-08-03 14:00:00,50.05,50.06,50.04,50.05,119513.0,46.4957,46.5049,46.4864,46.4957,119513.0
2023-08-03 14:30:00,50.05,50.06,50.04,50.04,83421.0,46.4957,46.5049,46.4864,46.4864,83421.0
2023-08-03 15:00:00,50.05,50.05,50.02,50.04,184609.0,46.4957,46.4957,46.4678,46.4864,184609.0
2023-08-03 15:30:00,50.03,50.04,50.02,50.04,237618.0,46.4771,46.4864,46.4678,46.4864,237618.0
2023-08-04 09:30:00,50.12,50.18,50.12,50.18,156522.0,46.5607,46.6164,46.5607,46.6164,156522.0
2023-08-04 10:00:00,50.18,50.21,50.17,50.2,127832.0,46.6164,46.6443,46.6071,46.635,127832.0
2023-08-04 10:30:00,50.2,50.21,50.18,50.19,131236.0,46.635,46.6443,46.6164,46.6257,131236.0
2023-08-04 11:00:00,50.18,50.2,50.17,50.19,198549.0,46.6164,46.635,46.6071,46.6257,198549.0
2023-08-04 11:30:00,50.19,50.2,50.19,50.2,266098.0,46.6257,46.635,46.6257,46.635,266098.0
2023-08-04 12:00:00,50.19,50.2,50.19,50.19,86180.0,46.6257,46.635,46.6257,46.6257,86180.0
2023-08-04 12:30:00,50.2,50.21,50.19,50.21,77746.0,46.635,46.6443,46.6257,46.6443,77746.0
2023-08-04 13:00:00,50.2,50.21,50.19,50.2,59985.0,46.635,46.6443,46.6257,46.635,59985.0
2023-08-04 13:30:00,50.2,50.2,50.19,50.19,27645.0,46.635,46.635,46.6257,46.6257,27645.0
2023-08-04 14:00:00,50.2,50.2,50.18,50.19,158771.0,46.635,46.635,46.6164,46.6257,158771.0
2023-08-04 14:30:00,50.19,50.21,50.18,50.21,111247.0,46.6257,46.6443,46.6164,46.6443,111247.0
2023-08-04 15:00:00,50.21,50.22,50.19,50.22,376593.0,46.6443,46.6536,46.6257,46.6536,376593.0
2023-08-04 15:30:00,50.22,50.22,50.19,50.19,142918.0,46.6536,46.6536,46.6257,46.6257,142918.0
2023-08-07 09:30:00,50.2,50.23,50.19,50.21,564768.0,46.635,46.6629,46.6257,46.6443,564768.0
2023-08-07 10:00:00,50.2,50.21,50.19,50.21,109736.0,46.635,46.6443,46.6257,46.6443,109736.0
2023-08-07 10:30:00,50.2,50.22,50.19,50.2,188397.0,46.635,46.6536,46.6257,46.635,188397.0
2023-08-07 11:00:00,50.19,50.22,50.19,50.21,193487.0,46.6257,46.6536,46.6257,46.6443,193487.0
2023-08-07 11:30:00,50.21,50.22,50.2,50.21,426046.0,46.6443,46.6536,46.635,46.6443,426046.0
2023-08-07 12:00:00,50.21,50.23,50.2,50.23,57265.0,46.6443,46.6629,46.635,46.6629,57265.0
2023-08-07 12:30:00,50.23,50.23,50.22,50.22,44013.0,46.6629,46.6629,46.6536,46.6536,44013.0
2023-08-07 13:00:00,50.23,50.23,50.22,50.22,35227.0,46.6629,46.6629,46.6536,46.6536,35227.0
2023-08-07 13:30:00,50.22,50.24,50.22,50.24,37208.0,46.6536,46.6722,46.6536,46.6722,37208.0
2023-08-07 14:00:00,50.23,50.25,50.23,50.25,39633.0,46.6629,46.6815,46.6629,46.6815,39633.0
2023-08-07 14:30:00,50.24,50.25,50.24,50.24,59479.0,46.6722,46.6815,46.6722,46.6722,59479.0
2023-08-07 15:00:00,50.25,50.25,50.22,50.23,91608.0,46.6815,46.6815,46.6536,46.6629,91608.0
2023-08-07 15:30:00,50.23,50.23,50.22,50.23,109270.0,46.6629,46.6629,46.6536,46.6629,109270.0
2023-08-08 09:30:00,50.24,50.27,50.24,50.26,77359.0,46.6722,46.7,46.6722,46.6907,77359.0
2023-08-08 10:00:00,50.27,50.28,50.25,50.27,77010.0,46.7,46.7093,46.6815,46.7,77010.0
2023-08-08 10:30:00,50.27,50.27,50.24,50.25,54829.0,46.7,46.7,46.6722,46.6815,54829.0
2023-08-08 11:00:00,50.24,50.25,50.22,50.23,110477.0,46.6722,46.6815,46.6536,46.6629,110477.0
2023-08-08 11:30:00,50.23,50.24,50.22,50.23,139082.0,46.6629,46.6722,46.6536,46.6629,139082.0
2023-08-08 12:00:00,50.23,50.24,50.22,50.22,186733.0,46.6629,46.6722,46.6536,46.6536,186733.0
2023-08-08 12:30:00,50.23,50.23,50.22,50.22,77240.0,46.6629,46.6629,46.6536,46.6536,77240.0
2023-08-08 13:00:00,50.23,50.26,50.22,50.25,232929.0,46.6629,46.6907,46.6536,46.6815,232929.0
2023-08-08 13:30:00,50.26,50.28,50.25,50.27,151422.0,46.6907,46.7093,46.6815,46.7,151422.0
2023-08-08 14:00:00,50.27,50.27,50.23,50.24,1593154.0,46.7,46.7,46.6629,46.6722,1593154.0
2023-08-08 14:30:00,50.24,50.25,50.23,50.25,141179.0,46.6722,46.6815,46.6629,46.6815,141179.0
2023-08-08 15:00:00,50.25,50.26,50.24,50.24,176695.0,46.6815,46.6907,46.6722,46.6722,176695.0
2023-08-08 15:30:00,50.25,50.26,50.24,50.25,114331.0,46.6815,46.6907,46.6722,46.6815,114331.0
2023-08-09 09:30:00,50.27,50.27,50.23,50.25,187246.0,46.7,46.7,46.6629,46.6815,187246.0
2023-08-09 10:00:00,50.25,50.28,50.24,50.26,79448.0,46.6815,46.7093,46.6722,46.6907,79448.0
2023-08-09 10:30:00,50.26,50.27,50.24,50.24,255646.0,46.6907,46.7,46.6722,46.6722,255646.0
2023-08-09 11:00:00,50.24,50.25,50.23,50.23,311897.0,46.6722,46.6815,46.6629,46.6629,311897.0
2023-08-09 11:30:00,50.23,50.25,50.23,50.25,257522.0,46.6629,46.6815,46.6629,46.6815,257522.0
2023-08-09 12:00:00,50.24,50.26,50.23,50.25,196775.0,46.6722,46.6907,46.6629,46.6815,196775.0
2023-08-09 12:30:00,50.25,50.25,50.23,50.23,309956.0,46.6815,46.6815,46.6629,46.6629,309956.0
2023-08-09 13:00:00,50.23,50.26,50.22,50.22,244409.0,46.6629,46.6907,46.6536,46.6536,244409.0
2023-08-09 13:30:00,50.22,50.23,50.21,50.23,410648.0,46.6536,46.6629,46.6443,46.6629,410648.0
2023-08-09 14:00:00,50.23,50.23,50.21,50.22,245086.0,46.6629,46.6629,46.6443,46.6536,245086.0
2023-08-09 14:30:00,50.22,50.22,50.2,50.22,393348.0,46.6536,46.6536,46.635,46.6536,393348.0
2023-08-09 15:00:00,50.22,50.22,50.19,50.2,547216.0,46.6536,46.6536,46.6257,46.635,547216.0
2023-08-09 15:30:00,50.2,50.21,50.19,50.21,925483.0,46.635,46.6443,46.6257,46.6443,925483.0
2023-08-10 09:30:00,50.25,50.28,50.24,50.28,305039.0,46.6815,46.7093,46.6722,46.7093,305039.0
2023-08-10 10:00:00,50.28,50.28,50.24,50.26,497779.0,46.7093,46.7093,46.6722,46.6907,497779.0
2023-08-10 10:30:00,50.26,50.27,50.24,50.25,7203915.0,46.6907,46.7,46.6722,46.6815,7203915.0
2023-08-10 11:00:00,50.25,50.25,50.22,50.23,157260.0,46.6815,46.6815,46.6536,46.6629,157260.0
2023-08-10 11:30:00,50.23,50.25,50.23,50.25,118754.0,46.6629,46.6815,46.6629,46.6815,118754.0
2023-08-10 12:00:00,50.25,50.25,50.22,50.22,493510.0,46.6815,46.6815,46.6536,46.6536,493510.0
2023-08-10 12:30:00,50.23,50.25,50.22,50.23,214715.0,46.6629,46.6815,46.6536,46.6629,214715.0
2023-08-10 13:00:00,50.23,50.23,50.19,50.19,169033.0,46.6629,46.6629,46.6257,46.6257,169033.0
2023-08-10 13:30:00,50.19,50.19,50.13,50.14,145881.0,46.6257,46.6257,46.57,46.5793,145881.0
2023-08-10 14:00:00,50.14,50.15,50.11,50.14,294295.0,46.5793,46.5886,46.5514,46.5793,294295.0
2023-08-10 14:30:00,50.14,50.16,50.13,50.15,109207.0,46.5793,46.5978,46.57,46.5886,109207.0
2023-08-10 15:00:00,50.15,50.15,50.13,50.14,173272.0,46.5886,46.5886,46.57,46.5793,173272.0
2023-08-10 15:30:00,50.14,50.14,50.12,50.13,168597.0,46.5793,46.5793,46.5607,46.57,168597.0
2023-08-11 09:30:00,50.05,50.07,50.03,50.05,373731.0,46.4957,46.5142,46.4771,46.4957,373731.0
2023-08-11 10:00:00,50.1,50.14,50.06,50.09,215566.0,46.5421,46.5793,46.5049,46.5328,215566.0
2023-08-11 10:30:00,50.09,50.11,50.07,50.1,371654.0,46.5328,46.5514,46.5142,46.5421,371654.0
2023-08-11 11:00:00,50.1,50.1,50.06,50.07,235409.0,46.5421,46.5421,46.5049,46.5142,235409.0
2023-08-11 11:30:00,50.07,50.07,50.05,50.05,262956.0,46.5142,46.5142,46.4957,46.4957,262956.0
2023-08-11 12:00:00,50.05,50.06,50.05,50.05,79288.0,46.4957,46.5049,46.4957,46.4957,79288.0
2023-08-11 12:30:00,50.06,50.06,50.04,50.05,162744.0,46.5049,46.5049,46.4864,46.4957,162744.0
2023-08-11 13:00:00,50.05,50.05,50.04,50.05,101004.0,46.4957,46.4957,46.4864,46.4957,101004.0
2023-08-11 13:30:00,50.05,50.06,50.03,50.04,85962.0,46.4957,46.5049,46.4771,46.4864,85962.0
2023-08-11 14:00:00,50.04,50.05,50.03,50.05,327756.0,46.4864,46.4957,46.4771,46.4957,327756.0
2023-08-11 14:30:00,50.05,50.06,50.04,50.04,299727.0,46.4957,46.5049,46.4864,46.4864,299727.0
2023-08-11 15:00:00,50.05,50.06,50.04,50.05,595750.0,46.4957,46.5049,46.4864,46.4957,595750.0
2023-08-11 15:30:00,50.05,50.05,50.04,50.05,295121.0,46.4957,46.4957,46.4864,46.4957,295121.0
2023-08-14 09:30:00,50.01,50.02,49.96,49.98,213350.0,46.4585,46.4678,46.4121,46.4306,213350.0
2023-08-14 10:00:00,49.97,49.98,49.96,49.97,182313.0,46.4213,46.4306,46.4121,46.4213,182313.0
2023-08-14 10:30:00,49.97,50.0,49.96,49.98,145804.0,46.4213,46.4492,46.4121,46.4306,145804.0
2023-08-14 11:00:00,49.98,50.01,49.98,50.01,175232.0,46.4306,46.4585,46.4306,46.4585,175232.0
2023-08-14 11:30:00,50.0,50.02,49.99,50.01,184824.0,46.4492,46.4678,46.4399,46.4585,184824.0
2023-08-14 12:00:00,50.01,50.03,50.0,50.03,308883.0,46.4585,46.4771,46.4492,46.4771,308883.0
2023-08-14 12:30:00,50.03,50.03,50.01,50.02,196698.0,46.4771,46.4771,46.4585,46.4678,196698.0
2023-08-14 13:00:00,50.01,50.02,50.01,50.02,332422.0,46.4585,46.4678,46.4585,46.4678,332422.0
2023-08-14 13:30:00,50.02,50.03,50.01,50.02,287513.0,46.4678,46.4771,46.4585,46.4678,287513.0
2023-08-14 14:00:00,50.01,50.02,50.0,50.01,203136.0,46.4585,46.4678,46.4492,46.4585,203136.0
2023-08-14 14:30:00,50.01,50.01,49.98,49.98,295699.0,46.4585,46.4585,46.4306,46.4306,295699.0
2023-08-14 15:00:00,49.98,49.99,49.98,49.99,349456.0,46.4306,46.4399,46.4306,46.4399,349456.0
2023-08-14 15:30:00,49.99,50.0,49.98,50.0,385623.0,46.4399,46.4492,46.4306,46.4492,385623.0
2023-08-15 09:30:00,50.0,50.02,49.96,50.01,246107.0,46.4492,46.4678,46.4121,46.4585,246107.0
2023-08-15 10:00:00,50.01,50.03,50.0,50.02,310998.0,46.4585,46.4771,46.4492,46.4678,310998.0
2023-08-15 10:30:00,50.02,50.04,50.01,50.02,254410.0,46.4678,46.4864,46.4585,46.4678,254410.0
2023-08-15 11:00:00,50.02,50.03,49.99,50.02,177684.0,46.4678,46.4771,46.4399,46.4678,177684.0
2023-08-15 11:30:00,50.01,50.02,50.01,50.02,152211.0,46.4585,46.4678,46.4585,46.4678,152211.0
2023-08-15 12:00:00,50.01,50.02,49.98,49.99,129267.0,46.4585,46.4678,46.4306,46.4399,129267.0
2023-08-15 12:30:00,50.0,50.0,49.97,49.97,108799.0,46.4492,46.4492,46.4213,46.4213,108799.0
2023-08-15 13:00:00,49.97,49.99,49.97,49.98,171794.0,46.4213,46.4399,46.4213,46.4306,171794.0
2023-08-15 13:30:00,49.98,49.99,49.97,49.98,134318.0,46.4306,46.4399,46.4213,46.4306,134318.0
2023-08-15 14:00:00,49.98,49.99,49.97,49.97,146409.0,46.4306,46.4399,46.4213,46.4213,146409.0
2023-08-15 14:30:00,49.98,49.98,49.95,49.95,158079.0,46.4306,46.4306,46.4028,46.4028,158079.0
2023-08-15 15:00:00,49.96,49.97,49.95,49.97,135165.0,46.4121,46.4213,46.4028,46.4213,135165.0
2023-08-15 15:30:00,49.97,49.97,49.95,49.96,257912.0,46.4213,46.4213,46.4028,46.4121,257912.0
2023-08-16 09:30:00,49.98,50.01,49.97,49.98,265080.0,46.4306,46.4585,46.4213,46.4306,265080.0
2023-08-16 10:00:00,49.98,50.01,49.98,50.0,156880.0,46.4306,46.4585,46.4306,46.4492,156880.0
2023-08-16 10:30:00,50.01,50.01,49.98,50.0,393663.0,46.4585,46.4585,46.4306,46.4492,393663.0
2023-08-16 11:00:00,50.0,50.0,49.97,49.98,187314.0,46.4492,46.4492,46.4213,46.4306,187314.0
2023-08-16 11:30:00,49.97,49.97,49.94,49.95,272270.0,46.4213,46.4213,46.3935,46.4028,272270.0
2023-08-16 12:00:00,49.95,49.96,49.93,49.94,183222.0,46.4028,46.4121,46.3842,46.3935,183222.0
2023-08-16 12:30:00,49.94,49.95,49.93,49.94,226254.0,46.3935,46.4028,46.3842,46.3935,226254.0
2023-08-16 13:00:00,49.94,49.94,49.92,49.93,295846.0,46.3935,46.3935,46.3749,46.3842,295846.0
2023-08-16 13:30:00,49.92,49.94,49.91,49.92,307198.0,46.3749,46.3935,46.3656,46.3749,307198.0
2023-08-16 14:00:00,49.92,49.94,49.9,49.91,806295.0,46.3749,46.3935,46.3563,46.3656,806295.0
2023-08-16 14:30:00,49.91,49.93,49.89,49.9,359542.0,46.3656,46.3842,46.347,46.3563,359542.0
2023-08-16 15:00:00,49.9,49.9,49.87,49.89,126420.0,46.3563,46.3563,46.3284,46.347,126420.0
2023-08-16 15:30:00,49.89,49.9,49.88,49.9,360748.0,46.347,46.3563,46.3377,46.3563,360748.0
2023-08-17 09:30:00,49.95,49.96,49.92,49.92,248748.0,46.4028,46.4121,46.3749,46.3749,248748.0
2023-08-17 10:00:00,49.93,49.93,49.89,49.9,86912.0,46.3842,46.3842,46.347,46.3563,86912.0
2023-08-17 10:30:00,49.91,49.92,49.89,49.91,69855.0,46.3656,46.3749,46.347,46.3656,69855.0
2023-08-17 11:00:00,49.91,49.91,49.88,49.89,144876.0,46.3656,46.3656,46.3377,46.347,144876.0
2023-08-17 11:30:00,49.89,49.89,49.85,49.86,247738.0,46.347,46.347,46.3099,46.3192,247738.0
2023-08-17 12:00:00,49.86,49.87,49.84,49.87,186196.0,46.3192,46.3284,46.3006,46.3284,186196.0
2023-08-17 12:30:00,49.87,49.88,49.86,49.87,169503.0,46.3284,46.3377,46.3192,46.3284,169503.0
2023-08-17 13:00:00,49.87,49.88,49.86,49.87,194775.0,46.3284,46.3377,46.3192,46.3284,194775.0
2023-08-17 13:30:00,49.87,49.87,49.84,49.86,139066.0,46.3284,46.3284,46.3006,46.3192,139066.0
2023-08-17 14:00:00,49.85,49.88,49.85,49.88,137042.0,46.3099,46.3377,46.3099,46.3377,137042.0
2023-08-17 14:30:00,49.88,49.89,49.87,49.88,289199.0,46.3377,46.347,46.3284,46.3377,289199.0
2023-08-17 15:00:00,49.88,49.9,49.87,49.9,254264.0,46.3377,46.3563,46.3284,46.3563,254264.0
2023-08-17 15:30:00,49.9,49.91,49.89,49.91,490119.0,46.3563,46.3656,46.347,46.3656,490119.0
2023-08-18 09:30:00,49.94,49.98,49.91,49.96,160621.0,46.3935,46.4306,46.3656,46.4121,160621.0
2023-08-18 10:00:00,49.96,49.97,49.95,49.96,224895.0,46.4121,46.4213,46.4028,46.4121,224895.0
2023-08-18 10:30:00,49.97,49.99,49.96,49.98,236655.0,46.4213,46.4399,46.4121,46.4306,236655.0
2023-08-18 11:00:00,49.98,49.99,49.97,49.98,178012.0,46.4306,46.4399,46.4213,46.4306,178012.0
2023-08-18 11:30:00,49.98,50.0,49.97,49.99,70492.0,46.4306,46.4492,46.4213,46.4399,70492.0
2023-08-18 12:00:00,49.98,50.0,49.98,50.0,230215.0,46.4306,46.4492,46.4306,46.4492,230215.0
2023-08-18 12:30:00,50.0,50.0,49.99,50.0,121940.0,46.4492,46.4492,46.4399,46.4492,121940.0
2023-08-18 13:00:00,49.99,50.0,49.97,49.97,132721.0,46.4399,46.4492,46.4213,46.4213,132721.0
2023-08-18 13:30:00,49.98,49.99,49.96,49.98,197971.0,46.4306,46.4399,46.4121,46.4306,197971.0
2023-08-18 14:00:00,49.98,49.99,49.96,49.97,74777.0,46.4306,46.4399,46.4121,46.4213,74777.0
2023-08-18 14:30:00,49.97,49.98,49.96,49.98,121301.0,46.4213,46.4306,46.4121,46.4306,121301.0
2023-08-18 15:00:00,49.98,49.98,49.96,49.97,115176.0,46.4306,46.4306,46.4121,46.4213,115176.0
2023-08-18 15:30:00,49.97,49.98,49.96,49.97,358939.0,46.4213,46.4306,46.4121,46.4213,358939.0
2023-08-21 09:30:00,49.93,49.94,49.9,49.91,126169.0,46.3842,46.3935,46.3563,46.3656,126169.0
2023-08-21 10:00:00,49.91,49.91,49.87,49.88,133876.0,46.3656,46.3656,46.3284,46.3377,133876.0
2023-08-21 10:30:00,49.88,49.9,49.87,49.88,94372.0,46.3377,46.3563,46.3284,46.3377,94372.0
2023-08-21 11:00:00,49.89,49.89,49.87,49.88,330277.0,46.347,46.347,46.3284,46.3377,330277.0
2023-08-21 11:30:00,49.88,49.88,49.86,49.88,359164.0,46.3377,46.3377,46.3192,46.3377,359164.0
2023-08-21 12:00:00,49.88,49.89,49.87,49.89,378340.0,46.3377,46.347,46.3284,46.347,378340.0
2023-08-21 12:30:00,49.89,49.9,49.88,49.9,323587.0,46.347,46.3563,46.3377,46.3563,323587.0
2023-08-21 13:00:00,49.9,49.9,49.88,49.89,312713.0,46.3563,46.3563,46.3377,46.347,312713.0
2023-08-21 13:30:00,49.89,49.89,49.88,49.89,140735.0,46.347,46.347,46.3377,46.347,140735.0
2023-08-21 14:00:00,49.89,49.89,49.88,49.89,307304.0,46.347,46.347,46.3377,46.347,307304.0
2023-08-21 14:30:00,49.88,49.89,49.88,49.89,235588.0,46.3377,46.347,46.3377,46.347,235588.0
2023-08-21 15:00:00,49.89,49.89,49.88,49.88,332212.0,46.347,46.347,46.3377,46.3377,332212.0
2023-08-21 15:30:00,49.89,49.89,49.88,49.89,592720.0,46.347,46.347,46.3377,46.347,592720.0
2023-08-22 09:30:00,49.88,49.88,49.86,49.87,128048.0,46.3377,46.3377,46.3192,46.3284,128048.0
2023-08-22 10:00:00,49.86,49.88,49.85,49.86,189832.0,46.3192,46.3377,46.3099,46.3192,189832.0
2023-08-22 10:30:00,49.86,49.88,49.85,49.87,225805.0,46.3192,46.3377,46.3099,46.3284,225805.0
2023-08-22 11:00:00,49.86,49.88,49.86,49.87,164598.0,46.3192,46.3377,46.3192,46.3284,164598.0
2023-08-22 11:30:00,49.87,49.9,49.86,49.9,145303.0,46.3284,46.3563,46.3192,46.3563,145303.0
2023-08-22 12:00:00,49.9,49.9,49.88,49.89,207733.0,46.3563,46.3563,46.3377,46.347,207733.0
2023-08-22 12:30:00,49.89,49.89,49.88,49.89,150772.0,46.347,46.347,46.3377,46.347,150772.0
2023-08-22 13:00:00,49.89,49.89,49.88,49.89,278139.0,46.347,46.347,46.3377,46.347,278139.0
2023-08-22 13:30:00,49.89,49.89,49.88,49.88,236190.0,46.347,46.347,46.3377,46.3377,236190.0
2023-08-22 14:00:00,49.88,49.89,49.86,49.86,278217.0,46.3377,46.347,46.3192,46.3192,278217.0
2023-08-22 14:30:00,49.87,49.87,49.86,49.87,293292.0,46.3284,46.3284,46.3192,46.3284,293292.0
2023-08-22 15:00:00,49.86,49.87,49.86,49.87,311478.0,46.3192,46.3284,46.3192,46.3284,311478.0
2023-08-22 15:30:00,49.87,49.87,49.85,49.86,597359.0,46.3284,46.3284,46.3099,46.3192,597359.0
2023-08-23 09:30:00,49.97,50.05,49.96,50.04,241462.0,46.4213,46.4957,46.4121,46.4864,241462.0
2023-08-23 10:00:00,50.03,50.05,50.01,50.04,180792.0,46.4771,46.4957,46.4585,46.4864,180792.0
2023-08-23 10:30:00,50.04,50.05,50.01,50.02,292074.0,46.4864,46.4957,46.4585,46.4678,292074.0
2023-08-23 11:00:00,50.03,50.04,50.03,50.04,206083.0,46.4771,46.4864,46.4771,46.4864,206083.0
2023-08-23 11:30:00,50.04,50.05,50.02,50.05,95375.0,46.4864,46.4957,46.4678,46.4957,95375.0
2023-08-23 12:00:00,50.05,50.05,50.04,50.05,45655.0,46.4957,46.4957,46.4864,46.4957,45655.0
2023-08-23 12:30:00,50.05,50.05,50.03,50.04,102880.0,46.4957,46.4957,46.4771,46.4864,102880.0
2023-08-23 13:00:00,50.05,50.08,50.04,50.07,70945.0,46.4957,46.5235,46.4864,46.5142,70945.0
2023-08-23 13:30:00,50.08,50.08,50.06,50.06,70576.0,46.5235,46.5235,46.5049,46.5049,70576.0
2023-08-23 14:00:00,50.06,50.06,50.04,50.04,330876.0,46.5049,46.5049,46.4864,46.4864,330876.0
2023-08-23 14:30:00,50.05,50.05,50.02,50.04,134629.0,46.4957,46.4957,46.4678,46.4864,134629.0
2023-08-23 15:00:00,50.05,50.05,50.03,50.05,155588.0,46.4957,46.4957,46.4771,46.4957,155588.0
2023-08-23 15:30:00,50.05,50.05,50.04,50.04,229925.0,46.4957,46.4957,46.4864,46.4864,229925.0
2023-08-24 09:30:00,50.0,50.03,49.98,50.02,92202.0,46.4492,46.4771,46.4306,46.4678,92202.0
2023-08-24 10:00:00,50.02,50.04,50.0,50.02,176646.0,46.4678,46.4864,46.4492,46.4678,176646.0
2023-08-24 10:30:00,50.02,50.03,49.99,50.01,113760.0,46.4678,46.4771,46.4399,46.4585,113760.0
2023-08-24 11:00:00,50.01,50.01,49.99,50.0,56106.0,46.4585,46.4585,46.4399,46.4492,56106.0
2023-08-24 11:30:00,50.0,50.01,49.99,50.0,122231.0,46.4492,46.4585,46.4399,46.4492,122231.0
2023-08-24 12:00:00,50.0,50.01,49.98,49.98,97086.0,46.4492,46.4585,46.4306,46.4306,97086.0
2023-08-24 12:30:00,49.98,50.01,49.98,50.01,84229.0,46.4306,46.4585,46.4306,46.4585,84229.0
2023-08-24 13:00:00,50.01,50.02,49.99,50.02,187109.0,46.4585,46.4678,46.4399,46.4678,187109.0
2023-08-24 13:30:00,50.01,50.03,50.0,50.01,80279.0,46.4585,46.4771,46.4492,46.4585,80279.0
2023-08-24 14:00:00,50.01,50.02,50.0,50.01,207058.0,46.4585,46.4678,46.4492,46.4585,207058.0
2023-08-24 14:30:00,50.0,50.01,50.0,50.0,141190.0,46.4492,46.4585,46.4492,46.4492,141190.0
2023-08-24 15:00:00,50.0,50.01,49.99,49.99,214755.0,46.4492,46.4585,46.4399,46.4399,214755.0
2023-08-24 15:30:00,49.99,50.02,49.98,49.99,1052626.0,46.4399,46.4678,46.4306,46.4399,1052626.0
2023-08-25 09:30:00,49.99,50.02,49.97,49.99,139221.0,46.4399,46.4678,46.4213,46.4399,139221.0
2023-08-25 10:00:00,49.99,50.04,49.95,49.95,208012.0,46.4399,46.4864,46.4028,46.4028,208012.0
2023-08-25 10:30:00,49.94,49.94,49.91,49.91,79789.0,46.3935,46.3935,46.3656,46.3656,79789.0
2023-08-25 11:00:00,49.91,49.96,49.91,49.95,145676.0,46.3656,46.4121,46.3656,46.4028,145676.0
2023-08-25 11:30:00,49.96,49.97,49.94,49.95,337154.0,46.4121,46.4213,46.3935,46.4028,337154.0
2023-08-25 12:00:00,49.95,49.96,49.94,49.96,61500.0,46.4028,46.4121,46.3935,46.4121,61500.0
2023-08-25 12:30:00,49.96,49.97,49.95,49.95,186592.0,46.4121,46.4213,46.4028,46.4028,186592.0
2023-08-25 13:00:00,49.96,49.98,49.95,49.97,80279.0,46.4121,46.4306,46.4028,46.4213,80279.0
2023-08-25 13:30:00,49.98,49.98,49.96,49.97,101406.0,46.4306,46.4306,46.4121,46.4213,101406.0
2023-08-25 14:00:00,49.97,49.99,49.97,49.99,390951.0,46.4213,46.4399,46.4213,46.4399,390951.0
2023-08-25 14:30:00,49.99,49.99,49.98,49.98,125988.0,46.4399,46.4399,46.4306,46.4306,125988.0
2023-08-25 15:00:00,49.98,49.99,49.98,49.98,187634.0,46.4306,46.4399,46.4306,46.4306,187634.0
2023-08-25 15:30:00,49.98,49.99,49.98,49.98,961762.0,46.4306,46.4399,46.4306,46.4306,961762.0
2023-08-28 09:30:00,50.0,50.02,49.99,50.0,166867.0,46.4492,46.4678,46.4399,46.4492,166867.0
2023-08-28 10:00:00,49.99,50.0,49.97,49.98,80656.0,46.4399,46.4492,46.4213,46.4306,80656.0
2023-08-28 10:30:00,49.99,50.0,49.97,49.97,80229.0,46.4399,46.4492,46.4213,46.4213,80229.0
2023-08-28 11:00:00,49.97,50.0,49.96,49.97,452510.0,46.4213,46.4492,46.4121,46.4213,452510.0
2023-08-28 11:30:00,49.98,50.02,49.95,49.99,1105746.0,46.4306,46.4678,46.4028,46.4399,1105746.0
2023-08-28 12:00:00,49.99,50.0,49.98,49.99,517119.0,46.4399,46.4492,46.4306,46.4399,517119.0
2023-08-28 12:30:00,49.98,50.0,49.98,50.0,423030.0,46.4306,46.4492,46.4306,46.4492,423030.0
2023-08-28 13:00:00,50.0,50.0,49.99,50.0,438049.0,46.4492,46.4492,46.4399,46.4492,438049.0
2023-08-28 13:30:00,50.0,50.01,49.99,50.0,420972.0,46.4492,46.4585,46.4399,46.4492,420972.0
2023-08-28 14:00:00,50.0,50.01,49.99,50.0,931504.0,46.4492,46.4585,46.4399,46.4492,931504.0
2023-08-28 14:30:00,50.0,50.0,49.99,50.0,1431157.0,46.4492,46.4492,46.4399,46.4492,1431157.0
2023-08-28 15:00:00,49.99,50.01,49.99,50.01,2123843.0,46.4399,46.4585,46.4399,46.4585,2123843.0
2023-08-28 15:30:00,50.01,50.04,50.0,50.03,3899293.0,46.4585,46.4864,46.4492,46.4771,3899293.0
2023-08-29 09:30:00,50.01,50.02,49.98,50.01,546295.0,46.4585,46.4678,46.4306,46.4585,546295.0
2023-08-29 10:00:00,50.01,50.16,50.01,50.16,153365.0,46.4585,46.5978,46.4585,46.5978,153365.0
2023-08-29 10:30:00,50.15,50.15,50.13,50.14,462923.0,46.5886,46.5886,46.57,46.5793,462923.0
2023-08-29 11:00:00,50.14,50.15,50.12,50.15,129061.0,46.5793,46.5886,46.5607,46.5886,129061.0
2023-08-29 11:30:00,50.15,50.17,50.14,50.16,199685.0,46.5886,46.6071,46.5793,46.5978,199685.0
2023-08-29 12:00:00,50.16,50.18,50.16,50.18,186332.0,46.5978,46.6164,46.5978,46.6164,186332.0
2023-08-29 12:30:00,50.18,50.18,50.16,50.16,75534.0,46.6164,46.6164,46.5978,46.5978,75534.0
2023-08-29 13:00:00,50.17,50.19,50.16,50.18,258202.0,46.6071,46.6257,46.5978,46.6164,258202.0
2023-08-29 13:30:00,50.19,50.19,50.17,50.18,233135.0,46.6257,46.6257,46.6071,46.6164,233135.0
2023-08-29 14:00:00,50.18,50.18,50.16,50.16,241532.0,46.6164,46.6164,46.5978,46.5978,241532.0
2023-08-29 14:30:00,50.16,50.17,50.16,50.17,378598.0,46.5978,46.6071,46.5978,46.6071,378598.0
2023-08-29 15:00:00,50.17,50.18,50.16,50.18,104335.0,46.6071,46.6164,46.5978,46.6164,104335.0
2023-08-29 15:30:00,50.18,50.18,50.17,50.18,755861.0,46.6164,46.6164,46.6071,46.6164,755861.0
2023-08-30 09:30:00,50.23,50.24,50.21,50.22,430865.0,46.6629,46.6722,46.6443,46.6536,430865.0
2023-08-30 10:00:00,50.22,50.24,50.22,50.22,406128.0,46.6536,46.6722,46.6536,46.6536,406128.0
2023-08-30 10:30:00,50.23,50.23,50.21,50.22,214343.0,46.6629,46.6629,46.6443,46.6536,214343.0
2023-08-30 11:00:00,50.22,50.23,50.21,50.23,188909.0,46.6536,46.6629,46.6443,46.6629,188909.0
2023-08-30 11:30:00,50.22,50.23,50.21,50.22,203454.0,46.6536,46.6629,46.6443,46.6536,203454.0
2023-08-30 12:00:00,50.22,50.22,50.2,50.21,276033.0,46.6536,46.6536,46.635,46.6443,276033.0
2023-08-30 12:30:00,50.21,50.22,50.2,50.22,275103.0,46.6443,46.6536,46.635,46.6536,275103.0
2023-08-30 13:00:00,50.22,50.23,50.2,50.22,152260.0,46.6536,46.6629,46.635,46.6536,152260.0
2023-08-30 13:30:00,50.22,50.23,50.21,50.22,257488.0,46.6536,46.6629,46.6443,46.6536,257488.0
2023-08-30 14:00:00,50.22,50.22,50.19,50.2,637268.0,46.6536,46.6536,46.6257,46.635,637268.0
2023-08-30 14:30:00,50.2,50.2,50.18,50.19,635929.0,46.635,46.635,46.6164,46.6257,635929.0
2023-08-30 15:00:00,50.19,50.19,50.18,50.19,817091.0,46.6257,46.6257,46.6164,46.6257,817091.0
2023-08-30 15:30:00,50.19,50.19,50.16,50.17,1323261.0,46.6257,46.6257,46.5978,46.6071,1323261.0
2023-08-31 09:30:00,50.22,50.24,50.19,50.22,295304.0,46.6536,46.6722,46.6257,46.6536,295304.0
2023-08-31 10:00:00,50.23,50.24,50.21,50.23,268067.0,46.6629,46.6722,46.6443,46.6629,268067.0
2023-08-31 10:30:00,50.22,50.25,50.22,50.25,447420.0,46.6536,46.6815,46.6536,46.6815,447420.0
2023-08-31 11:00:00,50.24,50.25,50.23,50.23,254316.0,46.6722,46.6815,46.6629,46.6629,254316.0
2023-08-31 11:30:00,50.23,50.24,50.21,50.23,353485.0,46.6629,46.6722,46.6443,46.6629,353485.0
2023-08-31 12:00:00,50.23,50.24,50.23,50.23,337300.0,46.6629,46.6722,46.6629,46.6629,337300.0
2023-08-31 12:30:00,50.23,50.25,50.23,50.25,310017.0,46.6629,46.6815,46.6629,46.6815,310017.0
2023-08-31 13:00:00,50.25,50.25,50.23,50.23,538232.0,46.6815,46.6815,46.6629,46.6629,538232.0
2023-08-31 13:30:00,50.23,50.24,50.23,50.23,419180.0,46.6629,46.6722,46.6629,46.6629,419180.0
2023-08-31 14:00:00,50.23,50.25,50.23,50.25,568468.0,46.6629,46.6815,46.6629,46.6815,568468.0
2023-08-31 14:30:00,50.25,50.25,50.23,50.25,226649.0,46.6815,46.6815,46.6629,46.6815,226649.0
2023-08-31 15:00:00,50.25,50.26,50.24,50.26,301226.0,46.6815,46.6907,46.6722,46.6907,301226.0
2023-08-31 15:30:00,50.25,50.26,50.24,50.25,856035.0,46.6815,46.6907,46.6722,46.6815,856035.0
2023-09-01 09:30:00,50.19,50.19,50.08,50.09,280107.0,46.7631,46.7631,46.6606,46.6699,280107.0
2023-09-01 10:00:00,50.09,50.09,50.02,50.06,363409.0,46.6699,46.6699,46.6047,46.6419,363409.0
2023-09-01 10:30:00,50.05,50.06,50.03,50.05,337824.0,46.6326,46.6419,46.614,46.6326,337824.0
2023-09-01 11:00:00,50.05,50.05,50.03,50.03,285294.0,46.6326,46.6326,46.614,46.614,285294.0
2023-09-01 11:30:00,50.03,50.04,50.01,50.02,487957.0,46.614,46.6233,46.5954,46.6047,487957.0
2023-09-01 12:00:00,50.02,50.04,50.01,50.04,486739.0,46.6047,46.6233,46.5954,46.6233,486739.0
2023-09-01 12:30:00,50.04,50.05,50.02,50.05,435665.0,46.6233,46.6326,46.6047,46.6326,435665.0
2023-09-01 13:00:00,50.04,50.07,50.04,50.07,316816.0,46.6233,46.6513,46.6233,46.6513,316816.0
2023-09-01 13:30:00,50.06,50.07,50.05,50.06,226421.0,46.6419,46.6513,46.6326,46.6419,226421.0
2023-09-01 14:00:00,50.06,50.06,50.04,50.05,297146.0,46.6419,46.6419,46.6233,46.6326,297146.0
2023-09-01 14:30:00,50.05,50.05,50.03,50.04,276242.0,46.6326,46.6326,46.614,46.6233,276242.0
2023-09-01 15:00:00,50.04,50.05,50.03,50.04,261250.0,46.6233,46.6326,46.614,46.6233,261250.0
2023-09-01 15:30:00,50.04,50.04,50.02,50.03,521474.0,46.6233,46.6233,46.6047,46.614,521474.0
2023-09-05 09:30:00,50.03,50.03,49.99,50.0,298619.0,46.614,46.614,46.5767,46.586,298619.0
2023-09-05 10:00:00,50.0,50.0,49.98,49.98,336640.0,46.586,46.586,46.5674,46.5674,336640.0
2023-09-05 10:30:00,49.98,49.99,49.97,49.98,182872.0,46.5674,46.5767,46.5581,46.5674,182872.0
2023-09-05 11:00:00,49.98,49.99,49.96,49.97,181655.0,46.5674,46.5767,46.5488,46.5581,181655.0
2023-09-05 11:30:00,49.96,49.97,49.95,49.96,337488.0,46.5488,46.5581,46.5395,46.5488,337488.0
2023-09-05 12:00:00,49.96,49.97,49.96,49.96,139901.0,46.5488,46.5581,46.5488,46.5488,139901.0
2023-09-05 12:30:00,49.96,49.97,49.95,49.97,140111.0,46.5488,46.5581,46.5395,46.5581,140111.0
2023-09-05 13:00:00,49.97,49.97,49.94,49.95,144431.0,46.5581,46.5581,46.5301,46.5395,144431.0
2023-09-05 13:30:00,49.95,49.95,49.93,49.94,243311.0,46.5395,46.5395,46.5208,46.5301,243311.0
2023-09-05 14:00:00,49.94,49.94,49.93,49.93,147142.0,46.5301,46.5301,46.5208,46.5208,147142.0
2023-09-05 14:30:00,49.93,49.94,49.93,49.94,233943.0,46.5208,46.5301,46.5208,46.5301,233943.0
2023-09-05 15:00:00,49.94,49.94,49.93,49.94,276845.0,46.5301,46.5301,46.5208,46.5301,276845.0
2023-09-05 15:30:00,49.93,49.95,49.93,49.93,449249.0,46.5208,46.5395,46.5208,46.5208,449249.0
2023-09-06 09:30:00,49.96,49.96,49.93,49.94,337419.0,46.5488,46.5488,46.5208,46.5301,337419.0
2023-09-06 10:00:00,49.94,49.94,49.86,49.87,289482.0,46.5301,46.5301,46.4556,46.4649,289482.0
2023-09-06 10:30:00,49.87,49.87,49.85,49.85,129065.0,46.4649,46.4649,46.4463,46.4463,129065.0
2023-09-06 11:00:00,49.86,49.86,49.84,49.84,150409.0,46.4556,46.4556,46.437,46.437,150409.0
2023-09-06 11:30:00,49.84,49.86,49.84,49.85,131915.0,46.437,46.4556,46.437,46.4463,131915.0
2023-09-06 12:00:00,49.85,49.85,49.84,49.84,202052.0,46.4463,46.4463,46.437,46.437,202052.0
2023-09-06 12:30:00,49.84,49.85,49.84,49.84,94226.0,46.437,46.4463,46.437,46.437,94226.0
2023-09-06 13:00:00,49.84,49.85,49.84,49.84,144074.0,46.437,46.4463,46.437,46.437,144074.0
2023-09-06 13:30:00,49.84,49.85,49.84,49.84,138797.0,46.437,46.4463,46.437,46.437,138797.0
2023-09-06 14:00:00,49.84,49.85,49.84,49.84,192107.0,46.437,46.4463,46.437,46.437,192107.0
2023-09-06 14:30:00,49.84,49.86,49.84,49.85,70014.0,46.437,46.4556,46.437,46.4463,70014.0
2023-09-06 15:00:00,49.86,49.86,49.85,49.85,97743.0,46.4556,46.4556,46.4463,46.4463,97743.0
2023-09-06 15:30:00,49.86,49.86,49.85,49.86,130917.0,46.4556,46.4556,46.4463,46.4556,130917.0
2023-09-07 09:30:00,49.92,49.92,49.89,49.9,212053.0,46.5115,46.5115,46.4836,46.4929,212053.0
2023-09-07 10:00:00,49.9,49.92,49.9,49.9,128827.0,46.4929,46.5115,46.4929,46.4929,128827.0
2023-09-07 10:30:00,49.91,49.93,49.9,49.92,289400.0,46.5022,46.5208,46.4929,46.5115,289400.0
2023-09-07 11:00:00,49.92,49.94,49.91,49.93,251398.0,46.5115,46.5301,46.5022,46.5208,251398.0
2023-09-07 11:30:00,49.93,49.95,49.92,49.94,198719.0,46.5208,46.5395,46.5115,46.5301,198719.0
2023-09-07 12:00:00,49.95,49.96,49.94,49.95,263060.0,46.5395,46.5488,46.5301,46.5395,263060.0
2023-09-07 12:30:00,49.96,49.96,49.94,49.95,213887.0,46.5488,46.5488,46.5301,46.5395,213887.0
2023-09-07 13:00:00,49.95,49.95,49.94,49.94,191909.0,46.5395,46.5395,46.5301,46.5301,191909.0
2023-09-07 13:30:00,49.95,49.96,49.94,49.96,230766.0,46.5395,46.5488,46.5301,46.5488,230766.0
2023-09-07 14:00:00,49.96,49.98,49.95,49.98,287171.0,46.5488,46.5674,46.5395,46.5674,287171.0
2023-09-07 14:30:00,49.98,49.99,49.97,49.98,190247.0,46.5674,46.5767,46.5581,46.5674,190247.0
2023-09-07 15:00:00,49.98,49.99,49.97,49.98,350330.0,46.5674,46.5767,46.5581,46.5674,350330.0
2023-09-07 15:30:00,49.97,50.0,49.97,49.99,455570.0,46.5581,46.586,46.5581,46.5767,455570.0
2023-09-08 09:30:00,50.03,50.04,50.01,50.03,136472.0,46.614,46.6233,46.5954,46.614,136472.0
2023-09-08 10:00:00,50.04,50.05,50.03,50.05,114339.0,46.6233,46.6326,46.614,46.6326,114339.0
2023-09-08 10:30:00,50.05,50.05,50.03,50.04,237786.0,46.6326,46.6326,46.614,46.6233,237786.0
2023-09-08 11:00:00,50.04,50.04,50.02,50.04,286656.0,46.6233,46.6233,46.6047,46.6233,286656.0
2023-09-08 11:30:00,50.03,50.04,49.99,49.99,134310.0,46.614,46.6233,46.5767,46.5767,134310.0
2023-09-08 12:00:00,49.99,50.0,49.99,50.0,92863.0,46.5767,46.586,46.5767,46.586,92863.0
2023-09-08 12:30:00,50.0,50.0,49.99,49.99,173358.0,46.586,46.586,46.5767,46.5767,173358.0
2023-09-08 13:00:00,49.99,50.0,49.98,49.98,134126.0,46.5767,46.586,46.5674,46.5674,134126.0
2023-09-08 13:30:00,49.99,50.0,49.98,50.0,142591.0,46.5767,46.586,46.5674,46.586,142591.0
2023-09-08 14:00:00,49.99,50.0,49.96,49.99,216455.0,46.5767,46.586,46.5488,46.5767,216455.0
2023-09-08 14:30:00,49.99,50.0,49.98,49.99,295750.0,46.5767,46.586,46.5674,46.5767,295750.0
2023-09-08 15:00:00,49.98,49.99,49.97,49.98,212592.0,46.5674,46.5767,46.5581,46.5674,212592.0
2023-09-08 15:30:00,49.98,49.98,49.96,49.96,168285.0,46.5674,46.5674,46.5488,46.5488,168285.0
2023-09-11 09:30:00,49.99,49.99,49.95,49.97,222695.0,46.5767,46.5767,46.5395,46.5581,222695.0
2023-09-11 10:00:00,49.97,49.97,49.96,49.97,73972.0,46.5581,46.5581,46.5488,46.5581,73972.0
2023-09-11 10:30:00,49.97,49.97,49.94,49.95,142599.0,46.5581,46.5581,46.5301,46.5395,142599.0
2023-09-11 11:00:00,49.95,49.95,49.94,49.94,167375.0,46.5395,46.5395,46.5301,46.5301,167375.0
2023-09-11 11:30:00,49.95,49.96,49.94,49.96,94352.0,46.5395,46.5488,46.5301,46.5488,94352.0
2023-09-11 12:00:00,49.96,49.97,49.95,49.97,55841.0,46.5488,46.5581,46.5395,46.5581,55841.0
2023-09-11 12:30:00,49.97,49.97,49.96,49.97,25374.0,46.5581,46.5581,46.5488,46.5581,25374.0
2023-09-11 13:00:00,49.97,49.97,49.94,49.95,232375.0,46.5581,46.5581,46.5301,46.5395,232375.0
2023-09-11 13:30:00,49.96,49.97,49.95,49.97,62575.0,46.5488,46.5581,46.5395,46.5581,62575.0
2023-09-11 14:00:00,49.97,49.97,49.96,49.96,92096.0,46.5581,46.5581,46.5488,46.5488,92096.0
2023-09-11 14:30:00,49.97,49.98,49.96,49.98,247521.0,46.5581,46.5674,46.5488,46.5674,247521.0
2023-09-11 15:00:00,49.98,49.98,49.97,49.98,90420.0,46.5674,46.5674,46.5581,46.5674,90420.0
2023-09-11 15:30:00,49.98,49.98,49.97,49.98,208039.0,46.5674,46.5674,46.5581,46.5674,208039.0
2023-09-12 09:30:00,49.96,49.96,49.92,49.93,2105470.0,46.5488,46.5488,46.5115,46.5208,2105470.0
2023-09-12 10:00:00,49.93,49.94,49.92,49.94,2226060.0,46.5208,46.5301,46.5115,46.5301,2226060.0
2023-09-12 10:30:00,49.94,49.94,49.93,49.93,413231.0,46.5301,46.5301,46.5208,46.5208,413231.0
2023-09-12 11:00:00,49.94,49.95,49.93,49.95,380440.0,46.5301,46.5395,46.5208,46.5395,380440.0
2023-09-12 11:30:00,49.95,49.96,49.94,49.96,337504.0,46.5395,46.5488,46.5301,46.5488,337504.0
2023-09-12 12:00:00,49.96,49.96,49.95,49.96,47551.0,46.5488,46.5488,46.5395,46.5488,47551.0
2023-09-12 12:30:00,49.96,49.96,49.94,49.94,249036.0,46.5488,46.5488,46.5301,46.5301,249036.0
2023-09-12 13:00:00,49.94,49.95,49.93,49.94,139055.0,46.5301,46.5395,46.5208,46.5301,139055.0
2023-09-12 13:30:00,49.94,49.95,49.93,49.95,902477.0,46.5301,46.5395,46.5208,46.5395,902477.0
2023-09-12 14:00:00,49.95,49.95,49.94,49.95,283294.0,46.5395,46.5395,46.5301,46.5395,283294.0
2023-09-12 14:30:00,49.95,49.95,49.94,49.95,525048.0,46.5395,46.5395,46.5301,46.5395,525048.0
2023-09-12 15:00:00,49.95,49.95,49.94,49.95,452741.0,46.5395,46.5395,46.5301,46.5395,452741.0
2023-09-12 15:30:00,49.95,49.95,49.92,49.92,1081272.0,46.5395,46.5395,46.5115,46.5115,1081272.0
2023-09-13 09:30:00,49.92,49.97,49.92,49.95,83127.0,46.5115,46.5581,46.5115,46.5395,83127.0
2023-09-13 10:00:00,49.95,49.95,49.93,49.95,61016.0,46.5395,46.5395,46.5208,46.5395,61016.0
2023-09-13 10:30:00,49.95,49.96,49.94,49.96,67013.0,46.5395,46.5488,46.5301,46.5488,67013.0
2023-09-13 11:00:00,49.96,49.96,49.95,49.95,288174.0,46.5488,46.5488,46.5395,46.5395,288174.0
2023-09-13 11:30:00,49.96,49.96,49.94,49.95,125670.0,46.5488,46.5488,46.5301,46.5395,125670.0
2023-09-13 12:00:00,49.94,49.98,49.94,49.98,127614.0,46.5301,46.5674,46.5301,46.5674,127614.0
2023-09-13 12:30:00,49.97,49.98,49.96,49.97,56110.0,46.5581,46.5674,46.5488,46.5581,56110.0
2023-09-13 13:00:00,49.97,49.99,49.95,49.97,85903.0,46.5581,46.5767,46.5395,46.5581,85903.0
2023-09-13 13:30:00,49.97,50.0,49.97,50.0,78166.0,46.5581,46.586,46.5581,46.586,78166.0
2023-09-13 14:00:00,49.99,50.0,49.98,49.99,188227.0,46.5767,46.586,46.5674,46.5767,188227.0
2023-09-13 14:30:00,50.0,50.0,49.98,49.98,167210.0,46.586,46.586,46.5674,46.5674,167210.0
2023-09-13 15:00:00,49.98,49.99,49.98,49.98,112476.0,46.5674,46.5767,46.5674,46.5674,112476.0
2023-09-13 15:30:00,49.99,49.99,49.97,49.99,474112.0,46.5767,46.5767,46.5581,46.5767,474112.0
2023-09-14 09:30:00,50.04,50.05,49.99,50.0,81096.0,46.6233,46.6326,46.5767,46.586,81096.0
2023-09-14 10:00:00,50.0,50.01,49.97,50.0,126859.0,46.586,46.5954,46.5581,46.586,126859.0
2023-09-14 10:30:00,50.0,50.03,49.99,50.02,71955.0,46.586,46.614,46.5767,46.6047,71955.0
2023-09-14 11:00:00,50.02,50.04,50.01,50.01,92374.0,46.6047,46.6233,46.5954,46.5954,92374.0
2023-09-14 11:30:00,50.01,50.02,50.01,50.02,80749.0,46.5954,46.6047,46.5954,46.6047,80749.0
2023-09-14 12:00:00,50.01,50.02,49.99,49.99,71857.0,46.5954,46.6047,46.5767,46.5767,71857.0
2023-09-14 12:30:00,49.99,50.0,49.99,49.99,85472.0,46.5767,46.586,46.5767,46.5767,85472.0
2023-09-14 13:00:00,49.99,50.0,49.99,50.0,122270.0,46.5767,46.586,46.5767,46.586,122270.0
2023-09-14 13:30:00,50.0,50.0,49.97,49.98,125737.0,46.586,46.586,46.5581,46.5674,125737.0
2023-09-14 14:00:00,49.99,50.0,49.98,49.98,298146.0,46.5767,46.586,46.5674,46.5674,298146.0
2023-09-14 14:30:00,49.98,49.99,49.98,49.99,272722.0,46.5674,46.5767,46.5674,46.5767,272722.0
2023-09-14 15:00:00,49.98,49.99,49.98,49.99,100256.0,46.5674,46.5767,46.5674,46.5767,100256.0
2023-09-14 15:30:00,49.98,49.99,49.97,49.97,174185.0,46.5674,46.5767,46.5581,46.5581,174185.0
2023-09-15 09:30:00,49.96,49.97,49.92,49.92,82154.0,46.5488,46.5581,46.5115,46.5115,82154.0
2023-09-15 10:00:00,49.93,49.97,49.92,49.95,174517.0,46.5208,46.5581,46.5115,46.5395,174517.0
2023-09-15 10:30:00,49.95,49.96,49.94,49.94,163956.0,46.5395,46.5488,46.5301,46.5301,163956.0
2023-09-15 11:00:00,49.95,49.95,49.94,49.94,90667.0,46.5395,46.5395,46.5301,46.5301,90667.0
2023-09-15 11:30:00,49.95,49.95,49.93,49.94,114259.0,46.5395,46.5395,46.5208,46.5301,114259.0
2023-09-15 12:00:00,49.94,49.94,49.93,49.94,112127.0,46.5301,46.5301,46.5208,46.5301,112127.0
2023-09-15 12:30:00,49.94,49.94,49.93,49.93,118649.0,46.5301,46.5301,46.5208,46.5208,118649.0
2023-09-15 13:00:00,49.94,49.95,49.93,49.95,195668.0,46.5301,46.5395,46.5208,46.5395,195668.0
2023-09-15 13:30:00,49.95,49.98,49.94,49.97,497003.0,46.5395,46.5674,46.5301,46.5581,497003.0
2023-09-15 14:00:00,49.97,49.98,49.95,49.96,273497.0,46.5581,46.5674,46.5395,46.5488,273497.0
2023-09-15 14:30:00,49.96,49.97,49.95,49.96,355744.0,46.5488,46.5581,46.5395,46.5488,355744.0
2023-09-15 15:00:00,49.96,49.97,49.95,49.96,118044.0,46.5488,46.5581,46.5395,46.5488,118044.0
2023-09-15 15:30:00,49.95,49.97,49.95,49.96,269976.0,46.5395,46.5581,46.5395,46.5488,269976.0
2023-09-18 09:30:00,49.93,49.97,49.93,49.96,638228.0,46.5208,46.5581,46.5208,46.5488,638228.0
2023-09-18 10:00:00,49.95,49.97,49.94,49.97,50466.0,46.5395,46.5581,46.5301,46.5581,50466.0
2023-09-18 10:30:00,49.96,49.97,49.95,49.97,140398.0,46.5488,46.5581,46.5395,46.5581,140398.0
2023-09-18 11:00:00,49.97,49.97,49.94,49.96,54726.0,46.5581,46.5581,46.5301,46.5488,54726.0
2023-09-18 11:30:00,49.96,49.97,49.95,49.96,112216.0,46.5488,46.5581,46.5395,46.5488,112216.0
2023-09-18 12:00:00,49.96,49.97,49.96,49.96,197904.0,46.5488,46.5581,46.5488,46.5488,197904.0
2023-09-18 12:30:00,49.96,49.97,49.96,49.97,58789.0,46.5488,46.5581,46.5488,46.5581,58789.0
2023-09-18 13:00:00,49.96,49.98,49.96,49.98,72796.0,46.5488,46.5674,46.5488,46.5674,72796.0
2023-09-18 13:30:00,49.98,49.98,49.97,49.98,78674.0,46.5674,46.5674,46.5581,46.5674,78674.0
2023-09-18 14:00:00,49.97,49.98,49.96,49.97,128417.0,46.5581,46.5674,46.5488,46.5581,128417.0
2023-09-18 14:30:00,49.96,49.97,49.96,49.97,111015.0,46.5488,46.5581,46.5488,46.5581,111015.0
2023-09-18 15:00:00,49.96,49.97,49.96,49.96,141799.0,46.5488,46.5581,46.5488,46.5488,141799.0
2023-09-18 15:30:00,49.97,49.98,49.96,49.97,614181.0,46.5581,46.5674,46.5488,46.5581,614181.0
2023-09-19 09:30:00,49.94,49.95,49.92,49.94,97605.0,46.5301,46.5395,46.5115,46.5301,97605.0
2023-09-19 10:00:00,49.94,49.94,49.93,49.94,38450.0,46.5301,46.5301,46.5208,46.5301,38450.0
2023-09-19 10:30:00,49.93,49.94,49.93,49.93,39280.0,46.5208,46.5301,46.5208,46.5208,39280.0
2023-09-19 11:00:00,49.93,49.94,49.91,49.91,145678.0,46.5208,46.5301,46.5022,46.5022,145678.0
2023-09-19 11:30:00,49.91,49.92,49.9,49.92,110538.0,46.5022,46.5115,46.4929,46.5115,110538.0
2023-09-19 12:00:00,49.92,49.92,49.91,49.91,143848.0,46.5115,46.5115,46.5022,46.5022,143848.0
2023-09-19 12:30:00,49.91,49.92,49.91,49.91,107090.0,46.5022,46.5115,46.5022,46.5022,107090.0
2023-09-19 13:00:00,49.91,49.93,49.9,49.93,148802.0,46.5022,46.5208,46.4929,46.5208,148802.0
2023-09-19 13:30:00,49.92,49.93,49.91,49.92,299739.0,46.5115,46.5208,46.5022,46.5115,299739.0
2023-09-19 14:00:00,49.92,49.93,49.9,49.91,250858.0,46.5115,46.5208,46.4929,46.5022,250858.0
2023-09-19 14:30:00,49.91,49.92,49.9,49.9,206024.0,46.5022,46.5115,46.4929,46.4929,206024.0
2023-09-19 15:00:00,49.89,49.91,49.89,49.91,481133.0,46.4836,46.5022,46.4836,46.5022,481133.0
2023-09-19 15:30:00,49.9,49.91,49.9,49.91,365936.0,46.4929,46.5022,46.4929,46.5022,365936.0
2023-09-20 09:30:00,49.96,49.99,49.96,49.98,108266.0,46.5488,46.5767,46.5488,46.5674,108266.0
2023-09-20 10:00:00,49.98,50.0,49.97,49.99,96320.0,46.5674,46.586,46.5581,46.5767,96320.0
2023-09-20 10:30:00,49.98,49.99,49.98,49.98,66339.0,46.5674,46.5767,46.5674,46.5674,66339.0
2023-09-20 11:00:00,49.98,50.0,49.98,49.98,159900.0,46.5674,46.586,46.5674,46.5674,159900.0
2023-09-20 11:30:00,49.98,50.0,49.98,50.0,446664.0,46.5674,46.586,46.5674,46.586,446664.0
2023-09-20 12:00:00,50.0,50.0,49.98,49.99,111957.0,46.586,46.586,46.5674,46.5767,111957.0
2023-09-20 12:30:00,49.98,50.0,49.98,49.99,77798.0,46.5674,46.586,46.5674,46.5767,77798.0
2023-09-20 13:00:00,49.99,50.0,49.98,49.98,63112.0,46.5767,46.586,46.5674,46.5674,63112.0
2023-09-20 13:30:00,49.99,49.99,49.98,49.98,71249.0,46.5767,46.5767,46.5674,46.5674,71249.0
2023-09-20 14:00:00,49.98,49.98,49.87,49.93,224087.0,46.5674,46.5674,46.4649,46.5208,224087.0
2023-09-20 14:30:00,49.92,49.96,49.91,49.93,273596.0,46.5115,46.5488,46.5022,46.5208,273596.0
2023-09-20 15:00:00,49.93,49.94,49.89,49.91,151841.0,46.5208,46.5301,46.4836,46.5022,151841.0
2023-09-20 15:30:00,49.91,49.91,49.86,49.87,346707.0,46.5022,46.5022,46.4556,46.4649,346707.0
2023-09-21 09:30:00,49.82,49.83,49.79,49.8,145436.0,46.4183,46.4277,46.3904,46.3997,145436.0
2023-09-21 10:00:00,49.8,49.83,49.8,49.82,105426.0,46.3997,46.4277,46.3997,46.4183,105426.0
2023-09-21 10:30:00,49.81,49.82,49.8,49.8,74810.0,46.409,46.4183,46.3997,46.3997,74810.0
2023-09-21 11:00:00,49.8,49.82,49.8,49.82,422524.0,46.3997,46.4183,46.3997,46.4183,422524.0
2023-09-21 11:30:00,49.82,49.82,49.81,49.82,119298.0,46.4183,46.4183,46.409,46.4183,119298.0
2023-09-21 12:00:00,49.82,49.82,49.8,49.8,106222.0,46.4183,46.4183,46.3997,46.3997,106222.0
2023-09-21 12:30:00,49.8,49.82,49.8,49.81,136067.0,46.3997,46.4183,46.3997,46.409,136067.0
2023-09-21 13:00:00,49.81,49.84,49.81,49.83,82282.0,46.409,46.437,46.409,46.4277,82282.0
2023-09-21 13:30:00,49.84,49.84,49.82,49.83,38231.0,46.437,46.437,46.4183,46.4277,38231.0
2023-09-21 14:00:00,49.83,49.84,49.82,49.84,124018.0,46.4277,46.437,46.4183,46.437,124018.0
2023-09-21 14:30:00,49.84,49.85,49.82,49.83,187646.0,46.437,46.4463,46.4183,46.4277,187646.0
2023-09-21 15:00:00,49.83,49.83,49.82,49.83,228230.0,46.4277,46.4277,46.4183,46.4277,228230.0
2023-09-21 15:30:00,49.83,49.83,49.81,49.82,345311.0,46.4277,46.4277,46.409,46.4183,345311.0
2023-09-22 09:30:00,49.85,49.9,49.84,49.89,120701.0,46.4463,46.4929,46.437,46.4836,120701.0
2023-09-22 10:00:00,49.9,49.91,49.89,49.9,88555.0,46.4929,46.5022,46.4836,46.4929,88555.0
2023-09-22 10:30:00,49.91,49.92,49.9,49.91,108319.0,46.5022,46.5115,46.4929,46.5022,108319.0
2023-09-22 11:00:00,49.91,49.92,49.89,49.9,101396.0,46.5022,46.5115,46.4836,46.4929,101396.0
2023-09-22 11:30:00,49.91,49.92,49.9,49.91,95895.0,46.5022,46.5115,46.4929,46.5022,95895.0
2023-09-22 12:00:00,49.91,49.92,49.89,49.9,91821.0,46.5022,46.5115,46.4836,46.4929,91821.0
2023-09-22 12:30:00,49.9,49.92,49.89,49.91,93022.0,46.4929,46.5115,46.4836,46.5022,93022.0
2023-09-22 13:00:00,49.91,49.92,49.91,49.91,106182.0,46.5022,46.5115,46.5022,46.5022,106182.0
2023-09-22 13:30:00,49.91,49.92,49.91,49.91,100414.0,46.5022,46.5115,46.5022,46.5022,100414.0
2023-09-22 14:00:00,49.91,49.92,49.9,49.91,112739.0,46.5022,46.5115,46.4929,46.5022,112739.0
2023-09-22 14:30:00,49.91,49.91,49.88,49.89,130618.0,46.5022,46.5022,46.4742,46.4836,130618.0
2023-09-22 15:00:00,49.89,49.9,49.88,49.9,114852.0,46.4836,46.4929,46.4742,46.4929,114852.0
2023-09-22 15:30:00,49.9,49.91,49.89,49.9,236950.0,46.4929,46.5022,46.4836,46.4929,236950.0
2023-09-25 09:30:00,49.86,49.89,49.85,49.88,231537.0,46.4556,46.4836,46.4463,46.4742,231537.0
2023-09-25 10:00:00,49.88,49.88,49.87,49.87,144666.0,46.4742,46.4742,46.4649,46.4649,144666.0
2023-09-25 10:30:00,49.87,49.89,49.86,49.88,87901.0,46.4649,46.4836,46.4556,46.4742,87901.0
2023-09-25 11:00:00,49.88,49.91,49.87,49.89,113545.0,46.4742,46.5022,46.4649,46.4836,113545.0
2023-09-25 11:30:00,49.89,49.9,49.88,49.88,159384.0,46.4836,46.4929,46.4742,46.4742,159384.0
2023-09-25 12:00:00,49.88,49.89,49.88,49.88,63675.0,46.4742,46.4836,46.4742,46.4742,63675.0
2023-09-25 12:30:00,49.89,49.89,49.88,49.89,116106.0,46.4836,46.4836,46.4742,46.4836,116106.0
2023-09-25 13:00:00,49.89,49.89,49.88,49.89,64262.0,46.4836,46.4836,46.4742,46.4836,64262.0
2023-09-25 13:30:00,49.89,49.89,49.87,49.88,115842.0,46.4836,46.4836,46.4649,46.4742,115842.0
2023-09-25 14:00:00,49.88,49.88,49.87,49.87,121708.0,46.4742,46.4742,46.4649,46.4649,121708.0
2023-09-25 14:30:00,49.87,49.88,49.86,49.87,139445.0,46.4649,46.4742,46.4556,46.4649,139445.0
2023-09-25 15:00:00,49.87,49.87,49.85,49.86,277531.0,46.4649,46.4649,46.4463,46.4556,277531.0
2023-09-25 15:30:00,49.86,49.86,49.83,49.83,630188.0,46.4556,46.4556,46.4277,46.4277,630188.0
2023-09-26 09:30:00,49.87,49.88,49.85,49.86,158068.0,46.4649,46.4742,46.4463,46.4556,158068.0
2023-09-26 10:00:00,49.86,49.87,49.85,49.85,182586.0,46.4556,46.4649,46.4463,46.4463,182586.0
2023-09-26 10:30:00,49.86,49.86,49.84,49.84,118221.0,46.4556,46.4556,46.437,46.437,118221.0
2023-09-26 11:00:00,49.84,49.85,49.81,49.82,104033.0,46.437,46.4463,46.409,46.4183,104033.0
2023-09-26 11:30:00,49.83,49.84,49.82,49.83,136569.0,46.4277,46.437,46.4183,46.4277,136569.0
2023-09-26 12:00:00,49.83,49.84,49.82,49.82,55454.0,46.4277,46.437,46.4183,46.4183,55454.0
2023-09-26 12:30:00,49.82,49.84,49.82,49.83,118269.0,46.4183,46.437,46.4183,46.4277,118269.0
2023-09-26 13:00:00,49.83,49.84,49.82,49.83,360459.0,46.4277,46.437,46.4183,46.4277,360459.0
2023-09-26 13:30:00,49.83,49.83,49.82,49.83,152467.0,46.4277,46.4277,46.4183,46.4277,152467.0
2023-09-26 14:00:00,49.83,49.83,49.8,49.8,299424.0,46.4277,46.4277,46.3997,46.3997,299424.0
2023-09-26 14:30:00,49.8,49.82,49.8,49.8,263642.0,46.3997,46.4183,46.3997,46.3997,263642.0
2023-09-26 15:00:00,49.8,49.81,49.8,49.8,167756.0,46.3997,46.409,46.3997,46.3997,167756.0
2023-09-26 15:30:00,49.8,49.82,49.8,49.8,847055.0,46.3997,46.4183,46.3997,46.3997,847055.0
2023-09-27 09:30:00,49.85,49.88,49.82,49.83,99764.0,46.4463,46.4742,46.4183,46.4277,99764.0
2023-09-27 10:00:00,49.83,49.83,49.8,49.82,74287.0,46.4277,46.4277,46.3997,46.4183,74287.0
2023-09-27 10:30:00,49.81,49.82,49.79,49.79,120713.0,46.409,46.4183,46.3904,46.3904,120713.0
2023-09-27 11:00:00,49.79,49.8,49.77,49.79,88607.0,46.3904,46.3997,46.3717,46.3904,88607.0
2023-09-27 11:30:00,49.78,49.79,49.75,49.76,210072.0,46.3811,46.3904,46.3531,46.3624,210072.0
2023-09-27 12:00:00,49.76,49.76,49.73,49.75,66734.0,46.3624,46.3624,46.3345,46.3531,66734.0
2023-09-27 12:30:00,49.74,49.75,49.73,49.73,270682.0,46.3438,46.3531,46.3345,46.3345,270682.0
2023-09-27 13:00:00,49.73,49.75,49.69,49.69,455026.0,46.3345,46.3531,46.2972,46.2972,455026.0
2023-09-27 13:30:00,49.69,49.71,49.69,49.7,98719.0,46.2972,46.3158,46.2972,46.3065,98719.0
2023-09-27 14:00:00,49.7,49.7,49.67,49.69,885682.0,46.3065,46.3065,46.2786,46.2972,885682.0
2023-09-27 14:30:00,49.7,49.71,49.7,49.71,203369.0,46.3065,46.3158,46.3065,46.3158,203369.0
2023-09-27 15:00:00,49.71,49.73,49.7,49.73,363853.0,46.3158,46.3345,46.3065,46.3345,363853.0
2023-09-27 15:30:00,49.73,49.74,49.72,49.73,899947.0,46.3345,46.3438,46.3252,46.3345,899947.0
2023-09-28 09:30:00,49.75,49.78,49.72,49.76,165944.0,46.3531,46.3811,46.3252,46.3624,165944.0
2023-09-28 10:00:00,49.76,49.77,49.75,49.75,100994.0,46.3624,46.3717,46.3531,46.3531,100994.0
2023-09-28 10:30:00,49.75,49.77,49.73,49.75,151055.0,46.3531,46.3717,46.3345,46.3531,151055.0
2023-09-28 11:00:00,49.76,49.77,49.75,49.77,97803.0,46.3624,46.3717,46.3531,46.3717,97803.0
2023-09-28 11:30:00,49.78,49.81,49.77,49.8,95941.0,46.3811,46.409,46.3717,46.3997,95941.0
2023-09-28 12:00:00,49.8,49.8,49.78,49.78,349061.0,46.3997,46.3997,46.3811,46.3811,349061.0
2023-09-28 12:30:00,49.78,49.79,49.78,49.79,115735.0,46.3811,46.3904,46.3811,46.3904,115735.0
2023-09-28 13:00:00,49.78,49.79,49.76,49.78,293330.0,46.3811,46.3904,46.3624,46.3811,293330.0
2023-09-28 13:30:00,49.78,49.78,49.77,49.77,179556.0,46.3811,46.3811,46.3717,46.3717,179556.0
2023-09-28 14:00:00,49.77,49.82,49.77,49.81,230955.0,46.3717,46.4183,46.3717,46.409,230955.0
2023-09-28 14:30:00,49.81,49.83,49.8,49.83,219748.0,46.409,46.4277,46.3997,46.4277,219748.0
2023-09-28 15:00:00,49.83,49.84,49.82,49.82,629420.0,46.4277,46.437,46.4183,46.4183,629420.0
2023-09-28 15:30:00,49.83,49.83,49.82,49.83,253471.0,46.4277,46.4277,46.4183,46.4277,253471.0
2023-09-29 09:30:00,49.92,49.95,49.92,49.93,101703.0,46.5115,46.5395,46.5115,46.5208,101703.0
2023-09-29 10:00:00,49.93,49.95,49.9,49.91,48602.0,46.5208,46.5395,46.4929,46.5022,48602.0
2023-09-29 10:30:00,49.91,49.93,49.91,49.93,110553.0,46.5022,46.5208,46.5022,46.5208,110553.0
2023-09-29 11:00:00,49.92,49.93,49.89,49.89,406761.0,46.5115,46.5208,46.4836,46.4836,406761.0
2023-09-29 11:30:00,49.89,49.9,49.87,49.88,421739.0,46.4836,46.4929,46.4649,46.4742,421739.0
2023-09-29 12:00:00,49.88,49.88,49.87,49.87,98400.0,46.4742,46.4742,46.4649,46.4649,98400.0
2023-09-29 12:30:00,49.87,49.88,49.87,49.88,133362.0,46.4649,46.4742,46.4649,46.4742,133362.0
2023-09-29 13:00:00,49.87,49.88,49.84,49.84,187865.0,46.4649,46.4742,46.437,46.437,187865.0
2023-09-29 13:30:00,49.84,49.85,49.83,49.84,261546.0,46.437,46.4463,46.4277,46.437,261546.0
2023-09-29 14:00:00,49.83,49.85,49.83,49.84,254344.0,46.4277,46.4463,46.4277,46.437,254344.0
2023-09-29 14:30:00,49.84,49.85,49.83,49.84,285015.0,46.437,46.4463,46.4277,46.437,285015.0
2023-09-29 15:00:00,49.84,49.85,49.82,49.83,518142.0,46.437,46.4463,46.4183,46.4277,518142.0
2023-09-29 15:30:00,49.83,49.85,49.82,49.84,1419450.0,46.4277,46.4463,46.4183,46.437,1419450.0
2023-10-02 09:30:00,49.61,49.64,49.6,49.6,101869.0,46.3561,46.3842,46.3468,46.3468,101869.0
2023-10-02 10:00:00,49.6,49.64,49.52,49.63,185727.0,46.3468,46.3842,46.272,46.3748,185727.0
2023-10-02 10:30:00,49.63,49.63,49.6,49.61,202230.0,46.3748,46.3748,46.3468,46.3561,202230.0
2023-10-02 11:00:00,49.61,49.62,49.59,49.61,209496.0,46.3561,46.3655,46.3374,46.3561,209496.0
2023-10-02 11:30:00,49.61,49.61,49.56,49.57,4774637.0,46.3561,46.3561,46.3094,46.3188,4774637.0
2023-10-02 12:00:00,49.58,49.58,49.56,49.57,182537.0,46.3281,46.3281,46.3094,46.3188,182537.0
2023-10-02 12:30:00,49.57,49.57,49.56,49.57,64205.0,46.3188,46.3188,46.3094,46.3188,64205.0
2023-10-02 13:00:00,49.57,49.58,49.56,49.58,132708.0,46.3188,46.3281,46.3094,46.3281,132708.0
2023-10-02 13:30:00,49.58,49.6,49.57,49.6,127843.0,46.3281,46.3468,46.3188,46.3468,127843.0
2023-10-02 14:00:00,49.6,49.6,49.59,49.59,141834.0,46.3468,46.3468,46.3374,46.3374,141834.0
2023-10-02 14:30:00,49.59,49.6,49.58,49.59,420035.0,46.3374,46.3468,46.3281,46.3374,420035.0
2023-10-02 15:00:00,49.59,49.59,49.57,49.58,222804.0,46.3374,46.3374,46.3188,46.3281,222804.0
2023-10-02 15:30:00,49.57,49.58,49.56,49.58,1999404.0,46.3188,46.3281,46.3094,46.3281,1999404.0
2023-10-03 09:30:00,49.56,49.59,49.55,49.59,368833.0,46.3094,46.3374,46.3001,46.3374,368833.0
2023-10-03 10:00:00,49.59,49.59,49.49,49.51,416117.0,46.3374,46.3374,46.244,46.2627,416117.0
2023-10-03 10:30:00,49.51,49.53,49.49,49.5,128273.0,46.2627,46.2814,46.244,46.2534,128273.0
2023-10-03 11:00:00,49.5,49.5,49.47,49.48,95123.0,46.2534,46.2534,46.2253,46.2347,95123.0
2023-10-03 11:30:00,49.48,49.48,49.45,49.47,156898.0,46.2347,46.2347,46.2066,46.2253,156898.0
2023-10-03 12:00:00,49.48,49.49,49.47,49.48,168964.0,46.2347,46.244,46.2253,46.2347,168964.0
2023-10-03 12:30:00,49.48,49.48,49.45,49.46,218045.0,46.2347,46.2347,46.2066,46.216,218045.0
2023-10-03 13:00:00,49.45,49.47,49.45,49.46,255897.0,46.2066,46.2253,46.2066,46.216,255897.0
2023-10-03 13:30:00,49.46,49.47,49.45,49.47,127813.0,46.216,46.2253,46.2066,46.2253,127813.0
2023-10-03 14:00:00,49.47,49.47,49.42,49.43,351561.0,46.2253,46.2253,46.1786,46.1879,351561.0
2023-10-03 14:30:00,49.43,49.44,49.42,49.42,192346.0,46.1879,46.1973,46.1786,46.1786,192346.0
2023-10-03 15:00:00,49.43,49.43,49.41,49.43,517039.0,46.1879,46.1879,46.1693,46.1879,517039.0
2023-10-03 15:30:00,49.43,49.44,49.42,49.44,416445.0,46.1879,46.1973,46.1786,46.1973,416445.0
2023-10-04 09:30:00,49.52,49.55,49.51,49.53,525492.0,46.272,46.3001,46.2627,46.2814,525492.0
2023-10-04 10:00:00,49.52,49.54,49.46,49.46,102474.0,46.272,46.2907,46.216,46.216,102474.0
2023-10-04 10:30:00,49.46,49.5,49.46,49.49,199186.0,46.216,46.2534,46.216,46.244,199186.0
2023-10-04 11:00:00,49.49,49.54,49.48,49.54,70979.0,46.244,46.2907,46.2347,46.2907,70979.0
2023-10-04 11:30:00,49.54,49.56,49.51,49.56,230242.0,46.2907,46.3094,46.2627,46.3094,230242.0
2023-10-04 12:00:00,49.55,49.58,49.55,49.56,125400.0,46.3001,46.3281,46.3001,46.3094,125400.0
2023-10-04 12:30:00,49.56,49.59,49.55,49.59,422747.0,46.3094,46.3374,46.3001,46.3374,422747.0
2023-10-04 13:00:00,49.59,49.59,49.56,49.57,285675.0,46.3374,46.3374,46.3094,46.3188,285675.0
2023-10-04 13:30:00,49.57,49.57,49.56,49.57,259345.0,46.3188,46.3188,46.3094,46.3188,259345.0
2023-10-04 14:00:00,49.56,49.57,49.55,49.55,254015.0,46.3094,46.3188,46.3001,46.3001,254015.0
2023-10-04 14:30:00,49.56,49.56,49.55,49.56,262303.0,46.3094,46.3094,46.3001,46.3094,262303.0
2023-10-04 15:00:00,49.56,49.57,49.55,49.57,432244.0,46.3094,46.3188,46.3001,46.3188,432244.0
2023-10-04 15:30:00,49.57,49.58,49.56,49.58,941460.0,46.3188,46.3281,46.3094,46.3281,941460.0
2023-10-05 09:30:00,49.67,49.68,49.63,49.64,329291.0,46.4122,46.4215,46.3748,46.3842,329291.0
2023-10-05 10:00:00,49.64,49.64,49.61,49.63,211272.0,46.3842,46.3842,46.3561,46.3748,211272.0
2023-10-05 10:30:00,49.63,49.63,49.59,49.62,123995.0,46.3748,46.3748,46.3374,46.3655,123995.0
2023-10-05 11:00:00,49.61,49.63,49.61,49.62,179400.0,46.3561,46.3748,46.3561,46.3655,179400.0
2023-10-05 11:30:00,49.62,49.62,49.6,49.62,152147.0,46.3655,46.3655,46.3468,46.3655,152147.0
2023-10-05 12:00:00,49.62,49.63,49.61,49.62,142825.0,46.3655,46.3748,46.3561,46.3655,142825.0
2023-10-05 12:30:00,49.63,49.63,49.61,49.62,154207.0,46.3748,46.3748,46.3561,46.3655,154207.0
2023-10-05 13:00:00,49.62,49.63,49.6,49.63,127087.0,46.3655,46.3748,46.3468,46.3748,127087.0
2023-10-05 13:30:00,49.62,49.63,49.61,49.62,237406.0,46.3655,46.3748,46.3561,46.3655,237406.0
2023-10-05 14:00:00,49.62,49.62,49.61,49.61,224000.0,46.3655,46.3655,46.3561,46.3561,224000.0
2023-10-05 14:30:00,49.62,49.62,49.61,49.62,129666.0,46.3655,46.3655,46.3561,46.3655,129666.0
2023-10-05 15:00:00,49.61,49.63,49.61,49.61,307879.0,46.3561,46.3748,46.3561,46.3561,307879.0
2023-10-05 15:30:00,49.61,49.63,49.61,49.62,291306.0,46.3561,46.3748,46.3561,46.3655,291306.0
2023-10-06 09:30:00,49.52,49.52,49.48,49.5,217359.0,46.272,46.272,46.2347,46.2534,217359.0
2023-10-06 10:00:00,49.5,49.55,49.49,49.53,143825.0,46.2534,46.3001,46.244,46.2814,143825.0
2023-10-06 10:30:00,49.54,49.55,49.51,49.52,109443.0,46.2907,46.3001,46.2627,46.272,109443.0
2023-10-06 11:00:00,49.51,49.57,49.51,49.56,105191.0,46.2627,46.3188,46.2627,46.3094,105191.0
2023-10-06 11:30:00,49.56,49.6,49.56,49.58,179671.0,46.3094,46.3468,46.3094,46.3281,179671.0
2023-10-06 12:00:00,49.58,49.59,49.57,49.58,335426.0,46.3281,46.3374,46.3188,46.3281,335426.0
2023-10-06 12:30:00,49.58,49.59,49.57,49.58,182437.0,46.3281,46.3374,46.3188,46.3281,182437.0
2023-10-06 13:00:00,49.58,49.6,49.57,49.59,170095.0,46.3281,46.3468,46.3188,46.3374,170095.0
2023-10-06 13:30:00,49.6,49.6,49.59,49.59,162109.0,46.3468,46.3468,46.3374,46.3374,162109.0
2023-10-06 14:00:00,49.59,49.62,49.59,49.62,171894.0,46.3374,46.3655,46.3374,46.3655,171894.0
2023-10-06 14:30:00,49.61,49.62,49.61,49.62,183555.0,46.3561,46.3655,46.3561,46.3655,183555.0
2023-10-06 15:00:00,49.61,49.62,49.6,49.6,255890.0,46.3561,46.3655,46.3468,46.3468,255890.0
2023-10-06 15:30:00,49.61,49.61,49.59,49.59,316004.0,46.3561,46.3561,46.3374,46.3374,316004.0
2023-10-09 09:30:00,49.72,49.76,49.72,49.76,81625.0,46.4589,46.4963,46.4589,46.4963,81625.0
2023-10-09 10:00:00,49.76,49.8,49.75,49.78,77208.0,46.4963,46.5337,46.487,46.515,77208.0
2023-10-09 10:30:00,49.79,49.81,49.78,49.8,442540.0,46.5243,46.543,46.515,46.5337,442540.0
2023-10-09 11:00:00,49.81,49.81,49.79,49.8,97954.0,46.543,46.543,46.5243,46.5337,97954.0
2023-10-09 11:30:00,49.79,49.8,49.78,49.78,73869.0,46.5243,46.5337,46.515,46.515,73869.0
2023-10-09 12:00:00,49.79,49.79,49.77,49.77,34674.0,46.5243,46.5243,46.5056,46.5056,34674.0
2023-10-09 12:30:00,49.78,49.79,49.77,49.79,682399.0,46.515,46.5243,46.5056,46.5243,682399.0
2023-10-09 13:00:00,49.79,49.79,49.78,49.79,50358.0,46.5243,46.5243,46.515,46.5243,50358.0
2023-10-09 13:30:00,49.79,49.83,49.78,49.83,60198.0,46.5243,46.5617,46.515,46.5617,60198.0
2023-10-09 14:00:00,49.83,49.83,49.8,49.8,175440.0,46.5617,46.5617,46.5337,46.5337,175440.0
2023-10-09 14:30:00,49.8,49.81,49.8,49.8,50322.0,46.5337,46.543,46.5337,46.5337,50322.0
2023-10-09 15:00:00,49.8,49.82,49.8,49.82,57062.0,46.5337,46.5524,46.5337,46.5524,57062.0
2023-10-09 15:30:00,49.82,49.83,49.81,49.83,131232.0,46.5524,46.5617,46.543,46.5617,131232.0
2023-10-10 09:30:00,49.76,49.78,49.73,49.77,344903.0,46.4963,46.515,46.4683,46.5056,344903.0
2023-10-10 10:00:00,49.76,49.78,49.76,49.78,324423.0,46.4963,46.515,46.4963,46.515,324423.0
2023-10-10 10:30:00,49.78,49.79,49.77,49.79,251124.0,46.515,46.5243,46.5056,46.5243,251124.0
2023-10-10 11:00:00,49.79,49.81,49.78,49.8,94857.0,46.5243,46.543,46.515,46.5337,94857.0
2023-10-10 11:30:00,49.8,49.85,49.79,49.85,112196.0,46.5337,46.5804,46.5243,46.5804,112196.0
2023-10-10 12:00:00,49.85,49.85,49.82,49.82,111784.0,46.5804,46.5804,46.5524,46.5524,111784.0
2023-10-10 12:30:00,49.83,49.85,49.82,49.84,98415.0,46.5617,46.5804,46.5524,46.5711,98415.0
2023-10-10 13:00:00,49.84,49.84,49.81,49.83,637924.0,46.5711,46.5711,46.543,46.5617,637924.0
2023-10-10 13:30:00,49.83,49.83,49.8,49.8,258754.0,46.5617,46.5617,46.5337,46.5337,258754.0
2023-10-10 14:00:00,49.8,49.81,49.79,49.8,108176.0,46.5337,46.543,46.5243,46.5337,108176.0
2023-10-10 14:30:00,49.8,49.8,49.78,49.79,39223.0,46.5337,46.5337,46.515,46.5243,39223.0
2023-10-10 15:00:00,49.79,49.79,49.78,49.79,150105.0,46.5243,46.5243,46.515,46.5243,150105.0
2023-10-10 15:30:00,49.79,49.81,49.78,49.81,263800.0,46.5243,46.543,46.515,46.543,263800.0
2023-10-11 09:30:00,49.8,49.81,49.77,49.8,185963.0,46.5337,46.543,46.5056,46.5337,185963.0
2023-10-11 10:00:00,49.8,49.81,49.78,49.79,177354.0,46.5337,46.543,46.515,46.5243,177354.0
2023-10-11 10:30:00,49.79,49.8,49.78,49.8,309767.0,46.5243,46.5337,46.515,46.5337,309767.0
2023-10-11 11:00:00,49.8,49.82,49.78,49.8,143151.0,46.5337,46.5524,46.515,46.5337,143151.0
2023-10-11 11:30:00,49.8,49.82,49.8,49.8,88706.0,46.5337,46.5524,46.5337,46.5337,88706.0
2023-10-11 12:00:00,49.8,49.81,49.79,49.8,85626.0,46.5337,46.543,46.5243,46.5337,85626.0
2023-10-11 12:30:00,49.79,49.81,49.78,49.79,144955.0,46.5243,46.543,46.515,46.5243,144955.0
2023-10-11 13:00:00,49.79,49.79,49.76,49.77,172023.0,46.5243,46.5243,46.4963,46.5056,172023.0
2023-10-11 13:30:00,49.76,49.77,49.75,49.77,49605.0,46.4963,46.5056,46.487,46.5056,49605.0
2023-10-11 14:00:00,49.77,49.78,49.76,49.76,82189.0,46.5056,46.515,46.4963,46.4963,82189.0
2023-10-11 14:30:00,49.77,49.78,49.76,49.78,108019.0,46.5056,46.515,46.4963,46.515,108019.0
2023-10-11 15:00:00,49.78,49.79,49.77,49.79,392047.0,46.515,46.5243,46.5056,46.5243,392047.0
2023-10-11 15:30:00,49.79,49.8,49.78,49.8,234890.0,46.5243,46.5337,46.515,46.5337,234890.0
2023-10-12 09:30:00,49.76,49.77,49.71,49.72,367483.0,46.4963,46.5056,46.4496,46.4589,367483.0
2023-10-12 10:00:00,49.72,49.75,49.7,49.73,1294536.0,46.4589,46.487,46.4402,46.4683,1294536.0
2023-10-12 10:30:00,49.74,49.74,49.71,49.72,180136.0,46.4776,46.4776,46.4496,46.4589,180136.0
2023-10-12 11:00:00,49.72,49.73,49.69,49.69,102744.0,46.4589,46.4683,46.4309,46.4309,102744.0
2023-10-12 11:30:00,49.69,49.71,49.68,49.71,1299649.0,46.4309,46.4496,46.4215,46.4496,1299649.0
2023-10-12 12:00:00,49.71,49.72,49.7,49.72,166438.0,46.4496,46.4589,46.4402,46.4589,166438.0
2023-10-12 12:30:00,49.72,49.72,49.7,49.71,130547.0,46.4589,46.4589,46.4402,46.4496,130547.0
2023-10-12 13:00:00,49.71,49.71,49.68,49.7,1354505.0,46.4496,46.4496,46.4215,46.4402,1354505.0
2023-10-12 13:30:00,49.71,49.71,49.68,49.7,230962.0,46.4496,46.4496,46.4215,46.4402,230962.0
2023-10-12 14:00:00,49.7,49.7,49.67,49.69,272638.0,46.4402,46.4402,46.4122,46.4309,272638.0
2023-10-12 14:30:00,49.69,49.7,49.68,49.69,198766.0,46.4309,46.4402,46.4215,46.4309,198766.0
2023-10-12 15:00:00,49.69,49.7,49.68,49.7,150152.0,46.4309,46.4402,46.4215,46.4402,150152.0
2023-10-12 15:30:00,49.7,49.71,49.69,49.7,204443.0,46.4402,46.4496,46.4309,46.4402,204443.0
2023-10-13 09:30:00,49.8,49.82,49.77,49.81,341916.0,46.5337,46.5524,46.5056,46.543,341916.0
2023-10-13 10:00:00,49.8,49.8,49.74,49.77,241071.0,46.5337,46.5337,46.4776,46.5056,241071.0
2023-10-13 10:30:00,49.77,49.77,49.75,49.75,143673.0,46.5056,46.5056,46.487,46.487,143673.0
2023-10-13 11:00:00,49.76,49.76,49.74,49.75,207526.0,46.4963,46.4963,46.4776,46.487,207526.0
2023-10-13 11:30:00,49.75,49.76,49.73,49.73,271817.0,46.487,46.4963,46.4683,46.4683,271817.0
2023-10-13 12:00:00,49.74,49.76,49.73,49.75,116015.0,46.4776,46.4963,46.4683,46.487,116015.0
2023-10-13 12:30:00,49.75,49.75,49.73,49.74,144737.0,46.487,46.487,46.4683,46.4776,144737.0
2023-10-13 13:00:00,49.74,49.75,49.72,49.73,129781.0,46.4776,46.487,46.4589,46.4683,129781.0
2023-10-13 13:30:00,49.72,49.74,49.72,49.73,1105787.0,46.4589,46.4776,46.4589,46.4683,1105787.0
2023-10-13 14:00:00,49.73,49.74,49.73,49.73,1168149.0,46.4683,46.4776,46.4683,46.4683,1168149.0
2023-10-13 14:30:00,49.73,49.74,49.72,49.73,1653965.0,46.4683,46.4776,46.4589,46.4683,1653965.0
2023-10-13 15:00:00,49.73,49.74,49.72,49.72,2137945.0,46.4683,46.4776,46.4589,46.4589,2137945.0
2023-10-13 15:30:00,49.72,49.73,49.7,49.73,4431745.0,46.4589,46.4683,46.4402,46.4683,4431745.0
2023-10-16 09:30:00,49.71,49.75,49.66,49.68,232317.0,46.4496,46.487,46.4029,46.4215,232317.0
2023-10-16 10:00:00,49.68,49.7,49.66,49.69,148004.0,46.4215,46.4402,46.4029,46.4309,148004.0
2023-10-16 10:30:00,49.69,49.71,49.68,49.71,445332.0,46.4309,46.4496,46.4215,46.4496,445332.0
2023-10-16 11:00:00,49.71,49.72,49.7,49.71,316403.0,46.4496,46.4589,46.4402,46.4496,316403.0
2023-10-16 11:30:00,49.71,49.72,49.7,49.71,163330.0,46.4496,46.4589,46.4402,46.4496,163330.0
2023-10-16 12:00:00,49.71,49.71,49.69,49.69,84336.0,46.4496,46.4496,46.4309,46.4309,84336.0
2023-10-16 12:30:00,49.7,49.7,49.69,49.7,203492.0,46.4402,46.4402,46.4309,46.4402,203492.0
2023-10-16 13:00:00,49.69,49.7,49.68,49.69,154830.0,46.4309,46.4402,46.4215,46.4309,154830.0
2023-10-16 13:30:00,49.7,49.7,49.67,49.67,88486.0,46.4402,46.4402,46.4122,46.4122,88486.0
2023-10-16 14:00:00,49.68,49.68,49.67,49.68,58324.0,46.4215,46.4215,46.4122,46.4215,58324.0
2023-10-16 14:30:00,49.67,49.68,49.67,49.68,74719.0,46.4122,46.4215,46.4122,46.4215,74719.0
2023-10-16 15:00:00,49.68,49.68,49.66,49.67,338599.0,46.4215,46.4215,46.4029,46.4122,338599.0
2023-10-16 15:30:00,49.66,49.68,49.65,49.67,296002.0,46.4029,46.4215,46.3935,46.4122,296002.0
2023-10-17 09:30:00,49.54,49.55,49.52,49.53,192837.0,46.2907,46.3001,46.272,46.2814,192837.0
2023-10-17 10:00:00,49.53,49.54,49.51,49.53,236034.0,46.2814,46.2907,46.2627,46.2814,236034.0
2023-10-17 10:30:00,49.52,49.54,49.51,49.53,343533.0,46.272,46.2907,46.2627,46.2814,343533.0
2023-10-17 11:00:00,49.53,49.53,49.52,49.53,192236.0,46.2814,46.2814,46.272,46.2814,192236.0
2023-10-17 11:30:00,49.53,49.54,49.52,49.54,142648.0,46.2814,46.2907,46.272,46.2907,142648.0
2023-10-17 12:00:00,49.54,49.54,49.52,49.54,127040.0,46.2907,46.2907,46.272,46.2907,127040.0
2023-10-17 12:30:00,49.54,49.54,49.52,49.52,84993.0,46.2907,46.2907,46.272,46.272,84993.0
2023-10-17 13:00:00,49.52,49.53,49.49,49.49,78159.0,46.272,46.2814,46.244,46.244,78159.0
2023-10-17 13:30:00,49.5,49.5,49.45,49.46,180930.0,46.2534,46.2534,46.2066,46.216,180930.0
2023-10-17 14:00:00,49.45,49.47,49.45,49.47,678468.0,46.2066,46.2253,46.2066,46.2253,678468.0
2023-10-17 14:30:00,49.47,49.49,49.46,49.48,135163.0,46.2253,46.244,46.216,46.2347,135163.0
2023-10-17 15:00:00,49.49,49.49,49.48,49.49,83601.0,46.244,46.244,46.2347,46.244,83601.0
2023-10-17 15:30:00,49.48,49.49,49.48,49.49,430922.0,46.2347,46.244,46.2347,46.244,430922.0
2023-10-18 09:30:00,49.48,49.5,49.47,49.48,369161.0,46.2347,46.2534,46.2253,46.2347,369161.0
2023-10-18 10:00:00,49.49,49.5,49.48,49.49,211396.0,46.244,46.2534,46.2347,46.244,211396.0
2023-10-18 10:30:00,49.48,49.49,49.43,49.44,290875.0,46.2347,46.244,46.1879,46.1973,290875.0
2023-10-18 11:00:00,49.44,49.44,49.41,49.42,193280.0,46.1973,46.1973,46.1693,46.1786,193280.0
2023-10-18 11:30:00,49.41,49.43,49.41,49.41,248085.0,46.1693,46.1879,46.1693,46.1693,248085.0
2023-10-18 12:00:00,49.41,49.43,49.41,49.42,263692.0,46.1693,46.1879,46.1693,46.1786,263692.0
2023-10-18 12:30:00,49.41,49.43,49.41,49.41,563294.0,46.1693,46.1879,46.1693,46.1693,563294.0
2023-10-18 13:00:00,49.41,49.45,49.41,49.44,337041.0,46.1693,46.2066,46.1693,46.1973,337041.0
2023-10-18 13:30:00,49.44,49.45,49.43,49.44,133204.0,46.1973,46.2066,46.1879,46.1973,133204.0
2023-10-18 14:00:00,49.45,49.45,49.43,49.44,151608.0,46.2066,46.2066,46.1879,46.1973,151608.0
2023-10-18 14:30:00,49.44,49.45,49.42,49.43,268451.0,46.1973,46.2066,46.1786,46.1879,268451.0
2023-10-18 15:00:00,49.43,49.43,49.4,49.42,248306.0,46.1879,46.1879,46.1599,46.1786,248306.0
2023-10-18 15:30:00,49.41,49.43,49.39,49.4,343841.0,46.1693,46.1879,46.1506,46.1599,343841.0
2023-10-19 09:30:00,49.43,49.45,49.4,49.41,296158.0,46.1879,46.2066,46.1599,46.1693,296158.0
2023-10-19 10:00:00,49.42,49.42,49.38,49.39,302417.0,46.1786,46.1786,46.1412,46.1506,302417.0
2023-10-19 10:30:00,49.39,49.4,49.38,49.38,248357.0,46.1506,46.1599,46.1412,46.1412,248357.0
2023-10-19 11:00:00,49.39,49.4,49.38,49.39,353095.0,46.1506,46.1599,46.1412,46.1506,353095.0
2023-10-19 11:30:00,49.4,49.4,49.39,49.4,177313.0,46.1599,46.1599,46.1506,46.1599,177313.0
2023-10-19 12:00:00,49.4,49.49,49.36,49.47,890541.0,46.1599,46.244,46.1225,46.2253,890541.0
2023-10-19 12:30:00,49.46,49.47,49.39,49.44,1075222.0,46.216,46.2253,46.1506,46.1973,1075222.0
2023-10-19 13:00:00,49.44,49.46,49.43,49.44,614112.0,46.1973,46.216,46.1879,46.1973,614112.0
2023-10-19 13:30:00,49.45,49.46,49.42,49.43,173835.0,46.2066,46.216,46.1786,46.1879,173835.0
2023-10-19 14:00:00,49.42,49.44,49.42,49.43,264139.0,46.1786,46.1973,46.1786,46.1879,264139.0
2023-10-19 14:30:00,49.42,49.43,49.4,49.41,187173.0,46.1786,46.1879,46.1599,46.1693,187173.0
2023-10-19 15:00:00,49.42,49.42,49.41,49.41,247510.0,46.1786,46.1786,46.1693,46.1693,247510.0
2023-10-19 15:30:00,49.41,49.43,49.41,49.42,740907.0,46.1693,46.1879,46.1693,46.1786,740907.0
2023-10-20 09:30:00,49.5,49.52,49.48,49.51,300438.0,46.2534,46.272,46.2347,46.2627,300438.0
2023-10-20 10:00:00,49.51,49.52,49.5,49.51,522213.0,46.2627,46.272,46.2534,46.2627,522213.0
2023-10-20 10:30:00,49.52,49.53,49.5,49.53,435274.0,46.272,46.2814,46.2534,46.2814,435274.0
2023-10-20 11:00:00,49.53,49.55,49.52,49.55,167433.0,46.2814,46.3001,46.272,46.3001,167433.0
2023-10-20 11:30:00,49.55,49.55,49.52,49.52,1062747.0,46.3001,46.3001,46.272,46.272,1062747.0
2023-10-20 12:00:00,49.52,49.54,49.51,49.53,170843.0,46.272,46.2907,46.2627,46.2814,170843.0
2023-10-20 12:30:00,49.53,49.56,49.53,49.55,163014.0,46.2814,46.3094,46.2814,46.3001,163014.0
2023-10-20 13:00:00,49.55,49.56,49.53,49.55,311138.0,46.3001,46.3094,46.2814,46.3001,311138.0
2023-10-20 13:30:00,49.55,49.55,49.54,49.55,156780.0,46.3001,46.3001,46.2907,46.3001,156780.0
2023-10-20 14:00:00,49.55,49.56,49.54,49.54,391742.0,46.3001,46.3094,46.2907,46.2907,391742.0
2023-10-20 14:30:00,49.55,49.55,49.53,49.55,201941.0,46.3001,46.3001,46.2814,46.3001,201941.0
2023-10-20 15:00:00,49.55,49.56,49.54,49.55,262524.0,46.3001,46.3094,46.2907,46.3001,262524.0
2023-10-20 15:30:00,49.55,49.57,49.54,49.56,480999.0,46.3001,46.3188,46.2907,46.3094,480999.0
2023-10-23 09:30:00,49.52,49.55,49.5,49.55,164855.0,46.272,46.3001,46.2534,46.3001,164855.0
2023-10-23 10:00:00,49.55,49.58,49.54,49.57,122362.0,46.3001,46.3281,46.2907,46.3188,122362.0
2023-10-23 10:30:00,49.57,49.58,49.55,49.57,223924.0,46.3188,46.3281,46.3001,46.3188,223924.0
2023-10-23 11:00:00,49.57,49.61,49.56,49.6,104759.0,46.3188,46.3561,46.3094,46.3468,104759.0
2023-10-23 11:30:00,49.61,49.63,49.6,49.63,78231.0,46.3561,46.3748,46.3468,46.3748,78231.0
2023-10-23 12:00:00,49.63,49.63,49.61,49.63,81953.0,46.3748,46.3748,46.3561,46.3748,81953.0
2023-10-23 12:30:00,49.63,49.64,49.62,49.64,139028.0,46.3748,46.3842,46.3655,46.3842,139028.0
2023-10-23 13:00:00,49.64,49.65,49.64,49.65,125543.0,46.3842,46.3935,46.3842,46.3935,125543.0
2023-10-23 13:30:00,49.65,49.65,49.64,49.64,63182.0,46.3935,46.3935,46.3842,46.3842,63182.0
2023-10-23 14:00:00,49.64,49.64,49.63,49.64,357185.0,46.3842,46.3842,46.3748,46.3842,357185.0
2023-10-23 14:30:00,49.64,49.64,49.63,49.63,402101.0,46.3842,46.3842,46.3748,46.3748,402101.0
2023-10-23 15:00:00,49.64,49.64,49.62,49.62,673249.0,46.3842,46.3842,46.3655,46.3655,673249.0
2023-10-23 15:30:00,49.62,49.64,49.61,49.64,1364092.0,46.3655,46.3842,46.3561,46.3842,1364092.0
2023-10-24 09:30:00,49.65,49.66,49.61,49.64,914613.0,46.3935,46.4029,46.3561,46.3842,914613.0
2023-10-24 10:00:00,49.64,49.65,49.62,49.63,280156.0,46.3842,46.3935,46.3655,46.3748,280156.0
2023-10-24 10:30:00,49.64,49.64,49.61,49.63,510573.0,46.3842,46.3842,46.3561,46.3748,510573.0
2023-10-24 11:00:00,49.64,49.64,49.6,49.63,411114.0,46.3842,46.3842,46.3468,46.3748,411114.0
2023-10-24 11:30:00,49.63,49.65,49.62,49.65,213929.0,46.3748,46.3935,46.3655,46.3935,213929.0
2023-10-24 12:00:00,49.64,49.67,49.64,49.65,179243.0,46.3842,46.4122,46.3842,46.3935,179243.0
2023-10-24 12:30:00,49.65,49.66,49.64,49.66,264205.0,46.3935,46.4029,46.3842,46.4029,264205.0
2023-10-24 13:00:00,49.66,49.67,49.65,49.66,311202.0,46.4029,46.4122,46.3935,46.4029,311202.0
2023-10-24 13:30:00,49.66,49.68,49.66,49.66,380313.0,46.4029,46.4215,46.4029,46.4029,380313.0
2023-10-24 14:00:00,49.66,49.67,49.65,49.66,356934.0,46.4029,46.4122,46.3935,46.4029,356934.0
2023-10-24 14:30:00,49.66,49.66,49.64,49.65,126426.0,46.4029,46.4029,46.3842,46.3935,126426.0
2023-10-24 15:00:00,49.65,49.66,49.64,49.65,266051.0,46.3935,46.4029,46.3842,46.3935,266051.0
2023-10-24 15:30:00,49.65,49.66,49.65,49.66,1129555.0,46.3935,46.4029,46.3935,46.4029,1129555.0
2023-10-25 09:30:00,49.63,49.64,49.59,49.61,105135.0,46.3748,46.3842,46.3374,46.3561,105135.0
2023-10-25 10:00:00,49.6,49.61,49.58,49.6,160896.0,46.3468,46.3561,46.3281,46.3468,160896.0
2023-10-25 10:30:00,49.6,49.61,49.59,49.6,116338.0,46.3468,46.3561,46.3374,46.3468,116338.0
2023-10-25 11:00:00,49.6,49.61,49.58,49.59,248580.0,46.3468,46.3561,46.3281,46.3374,248580.0
2023-10-25 11:30:00,49.6,49.62,49.59,49.61,154324.0,46.3468,46.3655,46.3374,46.3561,154324.0
2023-10-25 12:00:00,49.6,49.62,49.6,49.6,142877.0,46.3468,46.3655,46.3468,46.3468,142877.0
2023-10-25 12:30:00,49.61,49.61,49.58,49.59,370145.0,46.3561,46.3561,46.3281,46.3374,370145.0
2023-10-25 13:00:00,49.59,49.59,49.56,49.56,181248.0,46.3374,46.3374,46.3094,46.3094,181248.0
2023-10-25 13:30:00,49.55,49.57,49.55,49.57,109839.0,46.3001,46.3188,46.3001,46.3188,109839.0
2023-10-25 14:00:00,49.57,49.58,49.56,49.58,152412.0,46.3188,46.3281,46.3094,46.3281,152412.0
2023-10-25 14:30:00,49.58,49.58,49.55,49.57,127340.0,46.3281,46.3281,46.3001,46.3188,127340.0
2023-10-25 15:00:00,49.56,49.57,49.56,49.57,206266.0,46.3094,46.3188,46.3094,46.3188,206266.0
2023-10-25 15:30:00,49.57,49.6,49.56,49.59,1722063.0,46.3188,46.3468,46.3094,46.3374,1722063.0
2023-10-26 09:30:00,49.63,49.67,49.63,49.66,269596.0,46.3748,46.4122,46.3748,46.4029,269596.0
2023-10-26 10:00:00,49.65,49.67,49.63,49.65,736131.0,46.3935,46.4122,46.3748,46.3935,736131.0
2023-10-26 10:30:00,49.64,49.68,49.64,49.67,257529.0,46.3842,46.4215,46.3842,46.4122,257529.0
2023-10-26 11:00:00,49.67,49.68,49.66,49.66,150506.0,46.4122,46.4215,46.4029,46.4029,150506.0
2023-10-26 11:30:00,49.66,49.67,49.66,49.66,143581.0,46.4029,46.4122,46.4029,46.4029,143581.0
2023-10-26 12:00:00,49.66,49.68,49.66,49.67,212754.0,46.4029,46.4215,46.4029,46.4122,212754.0
2023-10-26 12:30:00,49.68,49.68,49.66,49.66,100098.0,46.4215,46.4215,46.4029,46.4029,100098.0
2023-10-26 13:00:00,49.66,49.7,49.66,49.69,570879.0,46.4029,46.4402,46.4029,46.4309,570879.0
2023-10-26 13:30:00,49.68,49.71,49.68,49.69,202440.0,46.4215,46.4496,46.4215,46.4309,202440.0
2023-10-26 14:00:00,49.69,49.69,49.68,49.68,58128.0,46.4309,46.4309,46.4215,46.4215,58128.0
2023-10-26 14:30:00,49.69,49.71,49.68,49.7,175589.0,46.4309,46.4496,46.4215,46.4402,175589.0
2023-10-26 15:00:00,49.7,49.71,49.68,49.69,144854.0,46.4402,46.4496,46.4215,46.4309,144854.0
2023-10-26 15:30:00,49.69,49.7,49.68,49.69,484726.0,46.4309,46.4402,46.4215,46.4309,484726.0
2023-10-27 09:30:00,49.72,49.74,49.72,49.73,178059.0,46.4589,46.4776,46.4589,46.4683,178059.0
2023-10-27 10:00:00,49.72,49.73,49.7,49.72,206465.0,46.4589,46.4683,46.4402,46.4589,206465.0
2023-10-27 10:30:00,49.72,49.72,49.7,49.71,109165.0,46.4589,46.4589,46.4402,46.4496,109165.0
2023-10-27 11:00:00,49.72,49.72,49.7,49.71,99655.0,46.4589,46.4589,46.4402,46.4496,99655.0
2023-10-27 11:30:00,49.71,49.72,49.7,49.72,96322.0,46.4496,46.4589,46.4402,46.4589,96322.0
2023-10-27 12:00:00,49.72,49.72,49.69,49.7,131302.0,46.4589,46.4589,46.4309,46.4402,131302.0
2023-10-27 12:30:00,49.69,49.7,49.69,49.7,154373.0,46.4309,46.4402,46.4309,46.4402,154373.0
2023-10-27 13:00:00,49.7,49.7,49.69,49.69,55249.0,46.4402,46.4402,46.4309,46.4309,55249.0
2023-10-27 13:30:00,49.69,49.72,49.69,49.72,137002.0,46.4309,46.4589,46.4309,46.4589,137002.0
2023-10-27 14:00:00,49.72,49.72,49.7,49.7,252250.0,46.4589,46.4589,46.4402,46.4402,252250.0
2023-10-27 14:30:00,49.7,49.71,49.7,49.7,328553.0,46.4402,46.4496,46.4402,46.4402,328553.0
2023-10-27 15:00:00,49.71,49.71,49.7,49.71,505811.0,46.4496,46.4496,46.4402,46.4496,505811.0
2023-10-27 15:30:00,49.71,49.73,49.7,49.71,843219.0,46.4496,46.4683,46.4402,46.4496,843219.0
2023-10-30 09:30:00,49.67,49.69,49.64,49.68,190191.0,46.4122,46.4309,46.3842,46.4215,190191.0
2023-10-30 10:00:00,49.68,49.69,49.65,49.66,187658.0,46.4215,46.4309,46.3935,46.4029,187658.0
2023-10-30 10:30:00,49.65,49.67,49.64,49.66,262208.0,46.3935,46.4122,46.3842,46.4029,262208.0
2023-10-30 11:00:00,49.66,49.68,49.66,49.67,170253.0,46.4029,46.4215,46.4029,46.4122,170253.0
2023-10-30 11:30:00,49.66,49.67,49.65,49.66,53071.0,46.4029,46.4122,46.3935,46.4029,53071.0
2023-10-30 12:00:00,49.66,49.66,49.65,49.66,109641.0,46.4029,46.4029,46.3935,46.4029,109641.0
2023-10-30 12:30:00,49.66,49.67,49.65,49.66,94726.0,46.4029,46.4122,46.3935,46.4029,94726.0
2023-10-30 13:00:00,49.66,49.67,49.65,49.66,195346.0,46.4029,46.4122,46.3935,46.4029,195346.0
2023-10-30 13:30:00,49.66,49.67,49.65,49.67,97180.0,46.4029,46.4122,46.3935,46.4122,97180.0
2023-10-30 14:00:00,49.66,49.67,49.66,49.66,130775.0,46.4029,46.4122,46.4029,46.4029,130775.0
2023-10-30 14:30:00,49.67,49.68,49.66,49.68,445445.0,46.4122,46.4215,46.4029,46.4215,445445.0
2023-10-30 15:00:00,49.68,49.69,49.68,49.68,256515.0,46.4215,46.4309,46.4215,46.4215,256515.0
2023-10-30 15:30:00,49.69,49.69,49.66,49.67,510910.0,46.4309,46.4309,46.4029,46.4122,510910.0
2023-10-31 09:30:00,49.65,49.68,49.64,49.67,231621.0,46.3935,46.4215,46.3842,46.4122,231621.0
2023-10-31 10:00:00,49.67,49.68,49.65,49.68,320731.0,46.4122,46.4215,46.3935,46.4215,320731.0
2023-10-31 10:30:00,49.68,49.69,49.67,49.69,110163.0,46.4215,46.4309,46.4122,46.4309,110163.0
2023-10-31 11:00:00,49.69,49.71,49.68,49.71,154558.0,46.4309,46.4496,46.4215,46.4496,154558.0
2023-10-31 11:30:00,49.7,49.7,49.67,49.67,82270.0,46.4402,46.4402,46.4122,46.4122,82270.0
2023-10-31 12:00:00,49.68,49.69,49.67,49.69,115518.0,46.4215,46.4309,46.4122,46.4309,115518.0
2023-10-31 12:30:00,49.68,49.69,49.68,49.69,145018.0,46.4215,46.4309,46.4215,46.4309,145018.0
2023-10-31 13:00:00,49.68,49.7,49.68,49.68,188700.0,46.4215,46.4402,46.4215,46.4215,188700.0
2023-10-31 13:30:00,49.69,49.69,49.68,49.69,99113.0,46.4309,46.4309,46.4215,46.4309,99113.0
2023-10-31 14:00:00,49.69,49.69,49.67,49.67,126638.0,46.4309,46.4309,46.4122,46.4122,126638.0
2023-10-31 14:30:00,49.68,49.68,49.67,49.68,118928.0,46.4215,46.4215,46.4122,46.4215,118928.0
2023-10-31 15:00:00,49.68,49.68,49.66,49.68,110630.0,46.4215,46.4215,46.4029,46.4215,110630.0
2023-10-31 15:30:00,49.68,49.69,49.65,49.66,278320.0,46.4215,46.4309,46.3935,46.4029,278320.0
2023-11-01 09:30:00,49.54,49.58,49.53,49.58,207463.0,46.434,46.4715,46.4246,46.4715,207463.0
2023-11-01 10:00:00,49.58,49.69,49.58,49.65,207108.0,46.4715,46.5746,46.4715,46.5371,207108.0
2023-11-01 10:30:00,49.65,49.65,49.63,49.63,238650.0,46.5371,46.5371,46.5184,46.5184,238650.0
2023-11-01 11:00:00,49.63,49.65,49.63,49.63,469184.0,46.5184,46.5371,46.5184,46.5184,469184.0
2023-11-01 11:30:00,49.63,49.64,49.62,49.64,226417.0,46.5184,46.5277,46.509,46.5277,226417.0
2023-11-01 12:00:00,49.64,49.64,49.62,49.63,178451.0,46.5277,46.5277,46.509,46.5184,178451.0
2023-11-01 12:30:00,49.62,49.63,49.6,49.62,158692.0,46.509,46.5184,46.4902,46.509,158692.0
2023-11-01 13:00:00,49.62,49.62,49.6,49.61,192309.0,46.509,46.509,46.4902,46.4996,192309.0
2023-11-01 13:30:00,49.61,49.62,49.6,49.62,236258.0,46.4996,46.509,46.4902,46.509,236258.0
2023-11-01 14:00:00,49.62,49.66,49.62,49.63,314469.0,46.509,46.5465,46.509,46.5184,314469.0
2023-11-01 14:30:00,49.63,49.68,49.61,49.67,545304.0,46.5184,46.5652,46.4996,46.5558,545304.0
2023-11-01 15:00:00,49.68,49.74,49.67,49.72,176803.0,46.5652,46.6215,46.5558,46.6027,176803.0
2023-11-01 15:30:00,49.73,49.75,49.72,49.73,349730.0,46.6121,46.6308,46.6027,46.6121,349730.0
2023-11-02 09:30:00,49.84,49.86,49.83,49.83,328846.0,46.7152,46.7339,46.7058,46.7058,328846.0
2023-11-02 10:00:00,49.84,49.84,49.81,49.82,267747.0,46.7152,46.7152,46.6871,46.6964,267747.0
2023-11-02 10:30:00,49.83,49.85,49.81,49.84,238097.0,46.7058,46.7246,46.6871,46.7152,238097.0
2023-11-02 11:00:00,49.84,49.84,49.79,49.8,335269.0,46.7152,46.7152,46.6683,46.6777,335269.0
2023-11-02 11:30:00,49.8,49.81,49.79,49.8,391913.0,46.6777,46.6871,46.6683,46.6777,391913.0
2023-11-02 12:00:00,49.8,49.8,49.79,49.8,152900.0,46.6777,46.6777,46.6683,46.6777,152900.0
2023-11-02 12:30:00,49.8,49.8,49.79,49.8,95629.0,46.6777,46.6777,46.6683,46.6777,95629.0
2023-11-02 13:00:00,49.79,49.8,49.78,49.8,156632.0,46.6683,46.6777,46.659,46.6777,156632.0
2023-11-02 13:30:00,49.8,49.82,49.79,49.81,133616.0,46.6777,46.6964,46.6683,46.6871,133616.0
2023-11-02 14:00:00,49.82,49.82,49.8,49.8,358119.0,46.6964,46.6964,46.6777,46.6777,358119.0
2023-11-02 14:30:00,49.8,49.81,49.8,49.8,123201.0,46.6777,46.6871,46.6777,46.6777,123201.0
2023-11-02 15:00:00,49.8,49.81,49.8,49.8,166655.0,46.6777,46.6871,46.6777,46.6777,166655.0
2023-11-02 15:30:00,49.81,49.81,49.79,49.8,324503.0,46.6871,46.6871,46.6683,46.6777,324503.0
2023-11-03 09:30:00,50.0,50.06,50.0,50.03,538192.0,46.8652,46.9214,46.8652,46.8933,538192.0
2023-11-03 10:00:00,50.03,50.06,49.96,49.97,984536.0,46.8933,46.9214,46.8277,46.837,984536.0
2023-11-03 10:30:00,49.97,49.99,49.95,49.98,190377.0,46.837,46.8558,46.8183,46.8464,190377.0
2023-11-03 11:00:00,49.98,50.0,49.98,49.99,420211.0,46.8464,46.8652,46.8464,46.8558,420211.0
2023-11-03 11:30:00,49.98,50.01,49.98,50.01,446331.0,46.8464,46.8745,46.8464,46.8745,446331.0
2023-11-03 12:00:00,50.01,50.01,49.99,50.0,133668.0,46.8745,46.8745,46.8558,46.8652,133668.0
2023-11-03 12:30:00,50.0,50.01,49.99,50.01,6031576.0,46.8652,46.8745,46.8558,46.8745,6031576.0
2023-11-03 13:00:00,50.0,50.04,49.99,50.0,422087.0,46.8652,46.9026,46.8558,46.8652,422087.0
2023-11-03 13:30:00,50.0,50.0,49.97,49.98,220077.0,46.8652,46.8652,46.837,46.8464,220077.0
2023-11-03 14:00:00,49.98,49.98,49.97,49.98,119437.0,46.8464,46.8464,46.837,46.8464,119437.0
2023-11-03 14:30:00,49.98,49.98,49.97,49.98,92210.0,46.8464,46.8464,46.837,46.8464,92210.0
2023-11-03 15:00:00,49.98,49.99,49.95,49.96,285358.0,46.8464,46.8558,46.8183,46.8277,285358.0
2023-11-03 15:30:00,49.96,49.96,49.94,49.95,971974.0,46.8277,46.8277,46.8089,46.8183,971974.0
2023-11-06 09:30:00,49.91,49.93,49.89,49.9,276617.0,46.7808,46.7995,46.7621,46.7714,276617.0
2023-11-06 10:00:00,49.9,49.9,49.87,49.89,443135.0,46.7714,46.7714,46.7433,46.7621,443135.0
2023-11-06 10:30:00,49.89,49.9,49.88,49.89,150708.0,46.7621,46.7714,46.7527,46.7621,150708.0
2023-11-06 11:00:00,49.89,49.9,49.88,49.88,142231.0,46.7621,46.7714,46.7527,46.7527,142231.0
2023-11-06 11:30:00,49.88,49.9,49.88,49.89,231973.0,46.7527,46.7714,46.7527,46.7621,231973.0
2023-11-06 12:00:00,49.89,49.89,49.87,49.88,87482.0,46.7621,46.7621,46.7433,46.7527,87482.0
2023-11-06 12:30:00,49.88,49.88,49.87,49.88,135538.0,46.7527,46.7527,46.7433,46.7527,135538.0
2023-11-06 13:00:00,49.87,49.88,49.87,49.88,138250.0,46.7433,46.7527,46.7433,46.7527,138250.0
2023-11-06 13:30:00,49.88,49.88,49.86,49.86,168655.0,46.7527,46.7527,46.7339,46.7339,168655.0
2023-11-06 14:00:00,49.87,49.87,49.83,49.85,142668.0,46.7433,46.7433,46.7058,46.7246,142668.0
2023-11-06 14:30:00,49.85,49.85,49.84,49.84,59160.0,46.7246,46.7246,46.7152,46.7152,59160.0
2023-11-06 15:00:00,49.84,49.85,49.83,49.85,874536.0,46.7152,46.7246,46.7058,46.7246,874536.0
2023-11-06 15:30:00,49.85,49.86,49.84,49.85,1437528.0,46.7246,46.7339,46.7152,46.7246,1437528.0
2023-11-07 09:30:00,49.88,49.89,49.86,49.87,256625.0,46.7527,46.7621,46.7339,46.7433,256625.0
2023-11-07 10:00:00,49.87,49.9,49.86,49.9,149693.0,46.7433,46.7714,46.7339,46.7714,149693.0
2023-11-07 10:30:00,49.9,49.91,49.89,49.9,133314.0,46.7714,46.7808,46.7621,46.7714,133314.0
2023-11-07 11:00:00,49.9,49.91,49.89,49.9,141737.0,46.7714,46.7808,46.7621,46.7714,141737.0
2023-11-07 11:30:00,49.9,49.9,49.89,49.9,98183.0,46.7714,46.7714,46.7621,46.7714,98183.0
2023-11-07 12:00:00,49.9,49.9,49.88,49.88,136503.0,46.7714,46.7714,46.7527,46.7527,136503.0
2023-11-07 12:30:00,49.88,49.89,49.87,49.88,166932.0,46.7527,46.7621,46.7433,46.7527,166932.0
2023-11-07 13:00:00,49.89,49.93,49.88,49.92,136936.0,46.7621,46.7995,46.7527,46.7902,136936.0
2023-11-07 13:30:00,49.93,49.97,49.91,49.96,381155.0,46.7995,46.837,46.7808,46.8277,381155.0
2023-11-07 14:00:00,49.96,49.97,49.95,49.96,390290.0,46.8277,46.837,46.8183,46.8277,390290.0
2023-11-07 14:30:00,49.96,49.96,49.92,49.93,218341.0,46.8277,46.8277,46.7902,46.7995,218341.0
2023-11-07 15:00:00,49.93,49.93,49.92,49.93,138761.0,46.7995,46.7995,46.7902,46.7995,138761.0
2023-11-07 15:30:00,49.93,49.94,49.92,49.93,204422.0,46.7995,46.8089,46.7902,46.7995,204422.0
2023-11-08 09:30:00,49.89,49.96,49.89,49.96,484192.0,46.7621,46.8277,46.7621,46.8277,484192.0
2023-11-08 10:00:00,49.95,49.96,49.93,49.94,236913.0,46.8183,46.8277,46.7995,46.8089,236913.0
2023-11-08 10:30:00,49.94,49.96,49.93,49.95,187175.0,46.8089,46.8277,46.7995,46.8183,187175.0
2023-11-08 11:00:00,49.95,49.97,49.95,49.96,158581.0,46.8183,46.837,46.8183,46.8277,158581.0
2023-11-08 11:30:00,49.97,49.97,49.96,49.96,265203.0,46.837,46.837,46.8277,46.8277,265203.0
2023-11-08 12:00:00,49.96,49.97,49.94,49.95,72309.0,46.8277,46.837,46.8089,46.8183,72309.0
2023-11-08 12:30:00,49.95,49.95,49.92,49.94,661173.0,46.8183,46.8183,46.7902,46.8089,661173.0
2023-11-08 13:00:00,49.94,49.96,49.9,49.96,350713.0,46.8089,46.8277,46.7714,46.8277,350713.0
2023-11-08 13:30:00,49.96,49.97,49.95,49.96,316324.0,46.8277,46.837,46.8183,46.8277,316324.0
2023-11-08 14:00:00,49.96,49.97,49.95,49.95,58101.0,46.8277,46.837,46.8183,46.8183,58101.0
2023-11-08 14:30:00,49.95,49.96,49.94,49.95,124510.0,46.8183,46.8277,46.8089,46.8183,124510.0
2023-11-08 15:00:00,49.95,49.95,49.94,49.94,606059.0,46.8183,46.8183,46.8089,46.8089,606059.0
2023-11-08 15:30:00,49.94,49.95,49.92,49.93,979058.0,46.8089,46.8183,46.7902,46.7995,979058.0
2023-11-09 09:30:00,49.94,49.95,49.92,49.94,303740.0,46.8089,46.8183,46.7902,46.8089,303740.0
2023-11-09 10:00:00,49.94,49.94,49.91,49.91,201588.0,46.8089,46.8089,46.7808,46.7808,201588.0
2023-11-09 10:30:00,49.91,49.92,49.9,49.91,219821.0,46.7808,46.7902,46.7714,46.7808,219821.0
2023-11-09 11:00:00,49.91,49.92,49.91,49.91,235209.0,46.7808,46.7902,46.7808,46.7808,235209.0
2023-11-09 11:30:00,49.91,49.92,49.91,49.91,260673.0,46.7808,46.7902,46.7808,46.7808,260673.0
2023-11-09 12:00:00,49.91,49.92,49.91,49.91,330647.0,46.7808,46.7902,46.7808,46.7808,330647.0
2023-11-09 12:30:00,49.91,49.92,49.89,49.9,568746.0,46.7808,46.7902,46.7621,46.7714,568746.0
2023-11-09 13:00:00,49.9,49.91,49.84,49.9,754189.0,46.7714,46.7808,46.7152,46.7714,754189.0
2023-11-09 13:30:00,49.9,49.91,49.89,49.9,539414.0,46.7714,46.7808,46.7621,46.7714,539414.0
2023-11-09 14:00:00,49.9,49.9,49.83,49.84,820050.0,46.7714,46.7714,46.7058,46.7152,820050.0
2023-11-09 14:30:00,49.84,49.85,49.81,49.82,550230.0,46.7152,46.7246,46.6871,46.6964,550230.0
2023-11-09 15:00:00,49.82,49.82,49.81,49.82,1074138.0,46.6964,46.6964,46.6871,46.6964,1074138.0
2023-11-09 15:30:00,49.82,49.82,49.79,49.81,856708.0,46.6964,46.6964,46.6683,46.6871,856708.0
2023-11-10 09:30:00,49.89,49.92,49.88,49.9,146842.0,46.7621,46.7902,46.7527,46.7714,146842.0
2023-11-10 10:00:00,49.9,49.91,49.87,49.88,327601.0,46.7714,46.7808,46.7433,46.7527,327601.0
2023-11-10 10:30:00,49.88,49.88,49.86,49.88,106195.0,46.7527,46.7527,46.7339,46.7527,106195.0
2023-11-10 11:00:00,49.88,49.9,49.87,49.88,138683.0,46.7527,46.7714,46.7433,46.7527,138683.0
2023-11-10 11:30:00,49.88,49.88,49.85,49.85,106994.0,46.7527,46.7527,46.7246,46.7246,106994.0
2023-11-10 12:00:00,49.86,49.87,49.84,49.84,155296.0,46.7339,46.7433,46.7152,46.7152,155296.0
2023-11-10 12:30:00,49.84,49.85,49.84,49.84,397219.0,46.7152,46.7246,46.7152,46.7152,397219.0
2023-11-10 13:00:00,49.84,49.85,49.83,49.84,396680.0,46.7152,46.7246,46.7058,46.7152,396680.0
2023-11-10 13:30:00,49.84,49.86,49.83,49.86,338807.0,46.7152,46.7339,46.7058,46.7339,338807.0
2023-11-10 14:00:00,49.85,49.86,49.85,49.85,133808.0,46.7246,46.7339,46.7246,46.7246,133808.0
2023-11-10 14:30:00,49.85,49.86,49.83,49.84,309300.0,46.7246,46.7339,46.7058,46.7152,309300.0
2023-11-10 15:00:00,49.84,49.85,49.83,49.84,550075.0,46.7152,46.7246,46.7058,46.7152,550075.0
2023-11-10 15:30:00,49.84,49.87,49.84,49.86,1002818.0,46.7152,46.7433,46.7152,46.7339,1002818.0
2023-11-13 09:30:00,49.81,49.83,49.8,49.82,160828.0,46.6871,46.7058,46.6777,46.6964,160828.0
2023-11-13 10:00:00,49.82,49.83,49.81,49.83,464369.0,46.6964,46.7058,46.6871,46.7058,464369.0
2023-11-13 10:30:00,49.83,49.84,49.82,49.84,54503.0,46.7058,46.7152,46.6964,46.7152,54503.0
2023-11-13 11:00:00,49.83,49.86,49.83,49.86,398604.0,46.7058,46.7339,46.7058,46.7339,398604.0
2023-11-13 11:30:00,49.85,49.87,49.85,49.87,43366.0,46.7246,46.7433,46.7246,46.7433,43366.0
2023-11-13 12:00:00,49.87,49.87,49.85,49.87,134440.0,46.7433,46.7433,46.7246,46.7433,134440.0
2023-11-13 12:30:00,49.86,49.87,49.86,49.87,61215.0,46.7339,46.7433,46.7339,46.7433,61215.0
2023-11-13 13:00:00,49.86,49.87,49.85,49.87,86313.0,46.7339,46.7433,46.7246,46.7433,86313.0
2023-11-13 13:30:00,49.86,49.88,49.86,49.87,96546.0,46.7339,46.7527,46.7339,46.7433,96546.0
2023-11-13 14:00:00,49.88,49.88,49.86,49.88,99086.0,46.7527,46.7527,46.7339,46.7527,99086.0
2023-11-13 14:30:00,49.88,49.88,49.87,49.88,82279.0,46.7527,46.7527,46.7433,46.7527,82279.0
2023-11-13 15:00:00,49.88,49.88,49.87,49.87,114998.0,46.7527,46.7527,46.7433,46.7433,114998.0
2023-11-13 15:30:00,49.88,49.89,49.87,49.89,210691.0,46.7527,46.7621,46.7433,46.7621,210691.0
2023-11-14 09:30:00,50.15,50.22,50.15,50.17,336219.0,47.0058,47.0714,47.0058,47.0245,336219.0
2023-11-14 10:00:00,50.17,50.18,50.15,50.16,374341.0,47.0245,47.0339,47.0058,47.0151,374341.0
2023-11-14 10:30:00,50.16,50.19,50.16,50.18,158461.0,47.0151,47.0432,47.0151,47.0339,158461.0
2023-11-14 11:00:00,50.18,50.2,50.17,50.2,164684.0,47.0339,47.0526,47.0245,47.0526,164684.0
2023-11-14 11:30:00,50.2,50.21,50.19,50.21,81656.0,47.0526,47.062,47.0432,47.062,81656.0
2023-11-14 12:00:00,50.2,50.2,50.18,50.19,100662.0,47.0526,47.0526,47.0339,47.0432,100662.0
2023-11-14 12:30:00,50.18,50.2,50.18,50.19,117557.0,47.0339,47.0526,47.0339,47.0432,117557.0
2023-11-14 13:00:00,50.19,50.2,50.18,50.19,527601.0,47.0432,47.0526,47.0339,47.0432,527601.0
2023-11-14 13:30:00,50.2,50.2,50.19,50.2,342972.0,47.0526,47.0526,47.0432,47.0526,342972.0
2023-11-14 14:00:00,50.19,50.2,50.18,50.19,149842.0,47.0432,47.0526,47.0339,47.0432,149842.0
2023-11-14 14:30:00,50.2,50.21,50.19,50.21,400678.0,47.0526,47.062,47.0432,47.062,400678.0
2023-11-14 15:00:00,50.21,50.21,50.2,50.21,453075.0,47.062,47.062,47.0526,47.062,453075.0
2023-11-14 15:30:00,50.21,50.21,50.18,50.19,527505.0,47.062,47.062,47.0339,47.0432,527505.0
2023-11-15 09:30:00,50.12,50.13,50.08,50.09,274456.0,46.9776,46.987,46.9401,46.9495,274456.0
2023-11-15 10:00:00,50.1,50.11,50.09,50.1,121164.0,46.9589,46.9683,46.9495,46.9589,121164.0
2023-11-15 10:30:00,50.09,50.11,50.09,50.09,289476.0,46.9495,46.9683,46.9495,46.9495,289476.0
2023-11-15 11:00:00,50.09,50.11,50.09,50.1,295328.0,46.9495,46.9683,46.9495,46.9589,295328.0
2023-11-15 11:30:00,50.11,50.11,50.07,50.08,333392.0,46.9683,46.9683,46.9308,46.9401,333392.0
2023-11-15 12:00:00,50.08,50.09,50.06,50.08,245847.0,46.9401,46.9495,46.9214,46.9401,245847.0
2023-11-15 12:30:00,50.08,50.09,50.07,50.09,481933.0,46.9401,46.9495,46.9308,46.9495,481933.0
2023-11-15 13:00:00,50.08,50.09,50.07,50.08,294173.0,46.9401,46.9495,46.9308,46.9401,294173.0
2023-11-15 13:30:00,50.08,50.08,50.07,50.07,279370.0,46.9401,46.9401,46.9308,46.9308,279370.0
2023-11-15 14:00:00,50.08,50.08,50.06,50.07,262623.0,46.9401,46.9401,46.9214,46.9308,262623.0
2023-11-15 14:30:00,50.08,50.1,50.07,50.09,282200.0,46.9401,46.9589,46.9308,46.9495,282200.0
2023-11-15 15:00:00,50.1,50.1,50.09,50.1,303450.0,46.9589,46.9589,46.9495,46.9589,303450.0
2023-11-15 15:30:00,50.1,50.1,50.08,50.09,543337.0,46.9589,46.9589,46.9401,46.9495,543337.0
2023-11-16 09:30:00,50.2,50.23,50.2,50.22,234957.0,47.0526,47.0807,47.0526,47.0714,234957.0
2023-11-16 10:00:00,50.22,50.24,50.21,50.23,154655.0,47.0714,47.0901,47.062,47.0807,154655.0
2023-11-16 10:30:00,50.23,50.25,50.21,50.22,145722.0,47.0807,47.0995,47.062,47.0714,145722.0
2023-11-16 11:00:00,50.22,50.23,50.19,50.19,605698.0,47.0714,47.0807,47.0432,47.0432,605698.0
2023-11-16 11:30:00,50.2,50.21,50.19,50.2,268190.0,47.0526,47.062,47.0432,47.0526,268190.0
2023-11-16 12:00:00,50.2,50.22,50.2,50.22,481367.0,47.0526,47.0714,47.0526,47.0714,481367.0
2023-11-16 12:30:00,50.22,50.23,50.21,50.23,156233.0,47.0714,47.0807,47.062,47.0807,156233.0
2023-11-16 13:00:00,50.23,50.23,50.22,50.22,178819.0,47.0807,47.0807,47.0714,47.0714,178819.0
2023-11-16 13:30:00,50.22,50.24,50.22,50.22,338571.0,47.0714,47.0901,47.0714,47.0714,338571.0
2023-11-16 14:00:00,50.22,50.23,50.22,50.22,201572.0,47.0714,47.0807,47.0714,47.0714,201572.0
2023-11-16 14:30:00,50.22,50.23,50.22,50.23,409695.0,47.0714,47.0807,47.0714,47.0807,409695.0
2023-11-16 15:00:00,50.22,50.23,50.22,50.23,225175.0,47.0714,47.0807,47.0714,47.0807,225175.0
2023-11-16 15:30:00,50.22,50.23,50.22,50.23,360241.0,47.0714,47.0807,47.0714,47.0807,360241.0
2023-11-17 09:30:00,50.26,50.26,50.21,50.22,363148.0,47.1089,47.1089,47.062,47.0714,363148.0
2023-11-17 10:00:00,50.22,50.23,50.21,50.22,95333.0,47.0714,47.0807,47.062,47.0714,95333.0
2023-11-17 10:30:00,50.22,50.23,50.21,50.22,91157.0,47.0714,47.0807,47.062,47.0714,91157.0
2023-11-17 11:00:00,50.22,50.23,50.2,50.21,197105.0,47.0714,47.0807,47.0526,47.062,197105.0
2023-11-17 11:30:00,50.21,50.22,50.2,50.21,526630.0,47.062,47.0714,47.0526,47.062,526630.0
2023-11-17 12:00:00,50.21,50.23,50.2,50.21,245629.0,47.062,47.0807,47.0526,47.062,245629.0
2023-11-17 12:30:00,50.21,50.23,50.21,50.23,132083.0,47.062,47.0807,47.062,47.0807,132083.0
2023-11-17 13:00:00,50.23,50.24,50.22,50.23,138119.0,47.0807,47.0901,47.0714,47.0807,138119.0
2023-11-17 13:30:00,50.23,50.24,50.23,50.23,69489.0,47.0807,47.0901,47.0807,47.0807,69489.0
2023-11-17 14:00:00,50.23,50.25,50.23,50.25,139588.0,47.0807,47.0995,47.0807,47.0995,139588.0
2023-11-17 14:30:00,50.25,50.25,50.22,50.23,119482.0,47.0995,47.0995,47.0714,47.0807,119482.0
2023-11-17 15:00:00,50.23,50.23,50.22,50.22,88392.0,47.0807,47.0807,47.0714,47.0714,88392.0
2023-11-17 15:30:00,50.22,50.23,50.22,50.23,214417.0,47.0714,47.0807,47.0714,47.0807,214417.0
2023-11-20 09:30:00,50.23,50.25,50.22,50.24,554410.0,47.0807,47.0995,47.0714,47.0901,554410.0
2023-11-20 10:00:00,50.23,50.24,50.22,50.23,92887.0,47.0807,47.0901,47.0714,47.0807,92887.0
2023-11-20 10:30:00,50.23,50.23,50.22,50.23,81454.0,47.0807,47.0807,47.0714,47.0807,81454.0
2023-11-20 11:00:00,50.23,50.23,50.21,50.22,85372.0,47.0807,47.0807,47.062,47.0714,85372.0
2023-11-20 11:30:00,50.23,50.24,50.22,50.24,209402.0,47.0807,47.0901,47.0714,47.0901,209402.0
2023-11-20 12:00:00,50.24,50.24,50.23,50.23,308179.0,47.0901,47.0901,47.0807,47.0807,308179.0
2023-11-20 12:30:00,50.23,50.24,50.23,50.23,205894.0,47.0807,47.0901,47.0807,47.0807,205894.0
2023-11-20 13:00:00,50.23,50.28,50.23,50.27,162081.0,47.0807,47.1276,47.0807,47.1182,162081.0
2023-11-20 13:30:00,50.28,50.28,50.26,50.27,186685.0,47.1276,47.1276,47.1089,47.1182,186685.0
2023-11-20 14:00:00,50.28,50.28,50.26,50.27,227359.0,47.1276,47.1276,47.1089,47.1182,227359.0
2023-11-20 14:30:00,50.27,50.27,50.26,50.27,392157.0,47.1182,47.1182,47.1089,47.1182,392157.0
2023-11-20 15:00:00,50.27,50.29,50.27,50.28,303655.0,47.1182,47.137,47.1182,47.1276,303655.0
2023-11-20 15:30:00,50.28,50.29,50.26,50.26,612239.0,47.1276,47.137,47.1089,47.1089,612239.0
2023-11-21 09:30:00,50.29,50.32,50.29,50.31,176981.0,47.137,47.1651,47.137,47.1557,176981.0
2023-11-21 10:00:00,50.31,50.33,50.31,50.33,54836.0,47.1557,47.1745,47.1557,47.1745,54836.0
2023-11-21 10:30:00,50.33,50.33,50.31,50.32,125740.0,47.1745,47.1745,47.1557,47.1651,125740.0
2023-11-21 11:00:00,50.32,50.34,50.31,50.32,130294.0,47.1651,47.1838,47.1557,47.1651,130294.0
2023-11-21 11:30:00,50.32,50.33,50.32,50.33,66687.0,47.1651,47.1745,47.1651,47.1745,66687.0
2023-11-21 12:00:00,50.33,50.33,50.31,50.32,78949.0,47.1745,47.1745,47.1557,47.1651,78949.0
2023-11-21 12:30:00,50.32,50.33,50.31,50.33,83926.0,47.1651,47.1745,47.1557,47.1745,83926.0
2023-11-21 13:00:00,50.33,50.33,50.3,50.3,197909.0,47.1745,47.1745,47.1463,47.1463,197909.0
2023-11-21 13:30:00,50.3,50.31,50.3,50.31,128094.0,47.1463,47.1557,47.1463,47.1557,128094.0
2023-11-21 14:00:00,50.3,50.33,50.29,50.33,124373.0,47.1463,47.1745,47.137,47.1745,124373.0
2023-11-21 14:30:00,50.33,50.33,50.31,50.33,283495.0,47.1745,47.1745,47.1557,47.1745,283495.0
2023-11-21 15:00:00,50.33,50.34,50.32,50.34,162644.0,47.1745,47.1838,47.1651,47.1838,162644.0
2023-11-21 15:30:00,50.34,50.34,50.32,50.33,197682.0,47.1838,47.1838,47.1651,47.1745,197682.0
2023-11-22 09:30:00,50.36,50.38,50.35,50.35,213009.0,47.2026,47.2213,47.1932,47.1932,213009.0
2023-11-22 10:00:00,50.35,50.35,50.3,50.31,147039.0,47.1932,47.1932,47.1463,47.1557,147039.0
2023-11-22 10:30:00,50.32,50.33,50.3,50.32,59954.0,47.1651,47.1745,47.1463,47.1651,59954.0
2023-11-22 11:00:00,50.32,50.33,50.31,50.32,96361.0,47.1651,47.1745,47.1557,47.1651,96361.0
2023-11-22 11:30:00,50.32,50.34,50.32,50.33,111793.0,47.1651,47.1838,47.1651,47.1745,111793.0
2023-11-22 12:00:00,50.33,50.33,50.31,50.33,86571.0,47.1745,47.1745,47.1557,47.1745,86571.0
2023-11-22 12:30:00,50.32,50.33,50.31,50.33,50970.0,47.1651,47.1745,47.1557,47.1745,50970.0
2023-11-22 13:00:00,50.33,50.34,50.32,50.33,29481.0,47.1745,47.1838,47.1651,47.1745,29481.0
2023-11-22 13:30:00,50.34,50.34,50.33,50.34,96982.0,47.1838,47.1838,47.1745,47.1838,96982.0
2023-11-22 14:00:00,50.34,50.36,50.33,50.34,110726.0,47.1838,47.2026,47.1745,47.1838,110726.0
2023-11-22 14:30:00,50.35,50.36,50.34,50.36,33388.0,47.1932,47.2026,47.1838,47.2026,33388.0
2023-11-22 15:00:00,50.35,50.37,50.35,50.36,71604.0,47.1932,47.212,47.1932,47.2026,71604.0
2023-11-22 15:30:00,50.36,50.37,50.35,50.37,137318.0,47.2026,47.212,47.1932,47.212,137318.0
2023-11-24 09:30:00,50.34,50.34,50.3,50.31,175627.0,47.1838,47.1838,47.1463,47.1557,175627.0
2023-11-24 10:00:00,50.32,50.33,50.31,50.33,63957.0,47.1651,47.1745,47.1557,47.1745,63957.0
2023-11-24 10:30:00,50.33,50.33,50.32,50.33,46065.0,47.1745,47.1745,47.1651,47.1745,46065.0
2023-11-24 11:00:00,50.33,50.33,50.32,50.33,168905.0,47.1745,47.1745,47.1651,47.1745,168905.0
2023-11-24 11:30:00,50.33,50.33,50.32,50.33,26620.0,47.1745,47.1745,47.1651,47.1745,26620.0
2023-11-24 12:00:00,50.33,50.33,50.31,50.32,68830.0,47.1745,47.1745,47.1557,47.1651,68830.0
2023-11-24 12:30:00,50.32,50.33,50.31,50.31,88926.0,47.1651,47.1745,47.1557,47.1557,88926.0
2023-11-27 09:30:00,50.36,50.37,50.33,50.33,182300.0,47.2026,47.212,47.1745,47.1745,182300.0
2023-11-27 10:00:00,50.34,50.36,50.33,50.36,226415.0,47.1838,47.2026,47.1745,47.2026,226415.0
2023-11-27 10:30:00,50.35,50.37,50.35,50.36,368894.0,47.1932,47.212,47.1932,47.2026,368894.0
2023-11-27 11:00:00,50.36,50.38,50.35,50.37,224785.0,47.2026,47.2213,47.1932,47.212,224785.0
2023-11-27 11:30:00,50.37,50.39,50.34,50.37,365053.0,47.212,47.2307,47.1838,47.212,365053.0
2023-11-27 12:00:00,50.38,50.38,50.37,50.37,118424.0,47.2213,47.2213,47.212,47.212,118424.0
2023-11-27 12:30:00,50.38,50.39,50.36,50.38,337880.0,47.2213,47.2307,47.2026,47.2213,337880.0
2023-11-27 13:00:00,50.38,50.41,50.37,50.4,181767.0,47.2213,47.2495,47.212,47.2401,181767.0
2023-11-27 13:30:00,50.4,50.41,50.39,50.4,79214.0,47.2401,47.2495,47.2307,47.2401,79214.0
2023-11-27 14:00:00,50.39,50.41,50.39,50.4,155082.0,47.2307,47.2495,47.2307,47.2401,155082.0
2023-11-27 14:30:00,50.41,50.42,50.4,50.41,103737.0,47.2495,47.2588,47.2401,47.2495,103737.0
2023-11-27 15:00:00,50.41,50.42,50.41,50.41,1820433.0,47.2495,47.2588,47.2495,47.2495,1820433.0
2023-11-27 15:30:00,50.41,50.43,50.41,50.43,435241.0,47.2495,47.2682,47.2495,47.2682,435241.0
2023-11-28 09:30:00,50.42,50.44,50.42,50.44,311796.0,47.2588,47.2776,47.2588,47.2776,311796.0
2023-11-28 10:00:00,50.43,50.45,50.42,50.44,302781.0,47.2682,47.2869,47.2588,47.2776,302781.0
2023-11-28 10:30:00,50.44,50.5,50.43,50.5,355586.0,47.2776,47.3338,47.2682,47.3338,355586.0
2023-11-28 11:00:00,50.49,50.53,50.48,50.52,417123.0,47.3244,47.3619,47.3151,47.3526,417123.0
2023-11-28 11:30:00,50.52,50.55,50.51,50.55,112620.0,47.3526,47.3807,47.3432,47.3807,112620.0
2023-11-28 12:00:00,50.54,50.55,50.53,50.54,181562.0,47.3713,47.3807,47.3619,47.3713,181562.0
2023-11-28 12:30:00,50.54,50.55,50.52,50.53,190050.0,47.3713,47.3807,47.3526,47.3619,190050.0
2023-11-28 13:00:00,50.53,50.53,50.5,50.53,276436.0,47.3619,47.3619,47.3338,47.3619,276436.0
2023-11-28 13:30:00,50.53,50.53,50.51,50.53,186683.0,47.3619,47.3619,47.3432,47.3619,186683.0
2023-11-28 14:00:00,50.53,50.54,50.52,50.54,215499.0,47.3619,47.3713,47.3526,47.3713,215499.0
2023-11-28 14:30:00,50.54,50.57,50.53,50.57,453641.0,47.3713,47.3994,47.3619,47.3994,453641.0
2023-11-28 15:00:00,50.57,50.57,50.55,50.57,671409.0,47.3994,47.3994,47.3807,47.3994,671409.0
2023-11-28 15:30:00,50.57,50.59,50.57,50.58,499762.0,47.3994,47.4182,47.3994,47.4088,499762.0
2023-11-29 09:30:00,50.67,50.73,50.67,50.73,222820.0,47.4932,47.5494,47.4932,47.5494,222820.0
2023-11-29 10:00:00,50.73,50.75,50.68,50.69,649568.0,47.5494,47.5681,47.5025,47.5119,649568.0
2023-11-29 10:30:00,50.7,50.7,50.67,50.7,498424.0,47.5213,47.5213,47.4932,47.5213,498424.0
2023-11-29 11:00:00,50.7,50.71,50.68,50.69,250427.0,47.5213,47.5306,47.5025,47.5119,250427.0
2023-11-29 11:30:00,50.69,50.69,50.66,50.66,101091.0,47.5119,47.5119,47.4838,47.4838,101091.0
2023-11-29 12:00:00,50.66,50.7,50.66,50.68,83385.0,47.4838,47.5213,47.4838,47.5025,83385.0
2023-11-29 12:30:00,50.68,50.71,50.67,50.71,186068.0,47.5025,47.5306,47.4932,47.5306,186068.0
2023-11-29 13:00:00,50.71,50.71,50.7,50.71,294832.0,47.5306,47.5306,47.5213,47.5306,294832.0
2023-11-29 13:30:00,50.7,50.71,50.7,50.71,79699.0,47.5213,47.5306,47.5213,47.5306,79699.0
2023-11-29 14:00:00,50.71,50.72,50.69,50.7,1715186.0,47.5306,47.54,47.5119,47.5213,1715186.0
2023-11-29 14:30:00,50.7,50.71,50.68,50.71,806155.0,47.5213,47.5306,47.5025,47.5306,806155.0
2023-11-29 15:00:00,50.71,50.71,50.7,50.71,381786.0,47.5306,47.5306,47.5213,47.5306,381786.0
2023-11-29 15:30:00,50.7,50.72,50.7,50.72,651768.0,47.5213,47.54,47.5213,47.54,651768.0
2023-11-30 09:30:00,50.69,50.69,50.62,50.65,410335.0,47.5119,47.5119,47.4463,47.4744,410335.0
2023-11-30 10:00:00,50.64,50.66,50.63,50.65,200160.0,47.465,47.4838,47.4557,47.4744,200160.0
2023-11-30 10:30:00,50.65,50.66,50.64,50.66,97655.0,47.4744,47.4838,47.465,47.4838,97655.0
2023-11-30 11:00:00,50.66,50.68,50.65,50.67,143216.0,47.4838,47.5025,47.4744,47.4932,143216.0
2023-11-30 11:30:00,50.66,50.68,50.66,50.68,591770.0,47.4838,47.5025,47.4838,47.5025,591770.0
2023-11-30 12:00:00,50.68,50.68,50.66,50.67,702479.0,47.5025,47.5025,47.4838,47.4932,702479.0
2023-11-30 12:30:00,50.66,50.67,50.64,50.65,138631.0,47.4838,47.4932,47.465,47.4744,138631.0
2023-11-30 13:00:00,50.65,50.67,50.64,50.66,76749.0,47.4744,47.4932,47.465,47.4838,76749.0
2023-11-30 13:30:00,50.66,50.67,50.64,50.66,109232.0,47.4838,47.4932,47.465,47.4838,109232.0
2023-11-30 14:00:00,50.66,50.66,50.65,50.65,79148.0,47.4838,47.4838,47.4744,47.4744,79148.0
2023-11-30 14:30:00,50.65,50.67,50.65,50.66,421519.0,47.4744,47.4932,47.4744,47.4838,421519.0
2023-11-30 15:00:00,50.65,50.66,50.61,50.62,221266.0,47.4744,47.4838,47.4369,47.4463,221266.0
2023-11-30 15:30:00,50.61,50.66,50.61,50.65,323648.0,47.4369,47.4838,47.4369,47.4744,323648.0
2023-12-01 09:30:00,50.49,50.56,50.48,50.51,273096.0,47.4656,47.5314,47.4562,47.4844,273096.0
2023-12-01 10:00:00,50.51,50.61,50.51,50.58,226232.0,47.4844,47.5784,47.4844,47.5502,226232.0
2023-12-01 10:30:00,50.58,50.59,50.55,50.58,254561.0,47.5502,47.5596,47.522,47.5502,254561.0
2023-12-01 11:00:00,50.58,50.65,50.53,50.65,503221.0,47.5502,47.616,47.5032,47.616,503221.0
2023-12-01 11:30:00,50.65,50.68,50.64,50.67,257752.0,47.616,47.6442,47.6066,47.6348,257752.0
2023-12-01 12:00:00,50.66,50.67,50.64,50.64,84541.0,47.6254,47.6348,47.6066,47.6066,84541.0
2023-12-01 12:30:00,50.64,50.7,50.64,50.69,138280.0,47.6066,47.663,47.6066,47.6536,138280.0
2023-12-01 13:00:00,50.7,50.71,50.69,50.7,1053589.0,47.663,47.6724,47.6536,47.663,1053589.0
2023-12-01 13:30:00,50.7,50.71,50.68,50.69,731038.0,47.663,47.6724,47.6442,47.6536,731038.0
2023-12-01 14:00:00,50.69,50.7,50.68,50.7,189238.0,47.6536,47.663,47.6442,47.663,189238.0
2023-12-01 14:30:00,50.69,50.7,50.67,50.68,78322.0,47.6536,47.663,47.6348,47.6442,78322.0
2023-12-01 15:00:00,50.69,50.7,50.68,50.69,252473.0,47.6536,47.663,47.6442,47.6536,252473.0
2023-12-01 15:30:00,50.7,50.71,50.69,50.7,94813.0,47.663,47.6724,47.6536,47.663,94813.0
2023-12-04 09:30:00,50.65,50.65,50.6,50.65,326577.0,47.616,47.616,47.569,47.616,326577.0
2023-12-04 10:00:00,50.65,50.66,50.61,50.62,278184.0,47.616,47.6254,47.5784,47.5878,278184.0
2023-12-04 10:30:00,50.62,50.63,50.6,50.61,229496.0,47.5878,47.5972,47.569,47.5784,229496.0
2023-12-04 11:00:00,50.6,50.62,50.6,50.6,429533.0,47.569,47.5878,47.569,47.569,429533.0
2023-12-04 11:30:00,50.6,50.61,50.6,50.61,255075.0,47.569,47.5784,47.569,47.5784,255075.0
2023-12-04 12:00:00,50.61,50.61,50.58,50.59,311195.0,47.5784,47.5784,47.5502,47.5596,311195.0
2023-12-04 12:30:00,50.59,50.6,50.57,50.6,188489.0,47.5596,47.569,47.5408,47.569,188489.0
2023-12-04 13:00:00,50.6,50.6,50.58,50.58,240425.0,47.569,47.569,47.5502,47.5502,240425.0
2023-12-04 13:30:00,50.58,50.6,50.58,50.58,292948.0,47.5502,47.569,47.5502,47.5502,292948.0
2023-12-04 14:00:00,50.59,50.59,50.57,50.59,478773.0,47.5596,47.5596,47.5408,47.5596,478773.0
2023-12-04 14:30:00,50.59,50.59,50.58,50.59,168492.0,47.5596,47.5596,47.5502,47.5596,168492.0
2023-12-04 15:00:00,50.58,50.59,50.58,50.59,225325.0,47.5502,47.5596,47.5502,47.5596,225325.0
2023-12-04 15:30:00,50.59,50.61,50.58,50.61,463417.0,47.5596,47.5784,47.5502,47.5784,463417.0
2023-12-05 09:30:00,50.64,50.66,50.63,50.64,386381.0,47.6066,47.6254,47.5972,47.6066,386381.0
2023-12-05 10:00:00,50.64,50.72,50.63,50.66,456312.0,47.6066,47.6818,47.5972,47.6254,456312.0
2023-12-05 10:30:00,50.66,50.7,50.65,50.7,335961.0,47.6254,47.663,47.616,47.663,335961.0
2023-12-05 11:00:00,50.7,50.71,50.67,50.69,266742.0,47.663,47.6724,47.6348,47.6536,266742.0
2023-12-05 11:30:00,50.69,50.69,50.66,50.68,297285.0,47.6536,47.6536,47.6254,47.6442,297285.0
2023-12-05 12:00:00,50.68,50.7,50.67,50.69,211047.0,47.6442,47.663,47.6348,47.6536,211047.0
2023-12-05 12:30:00,50.7,50.7,50.68,50.69,228520.0,47.663,47.663,47.6442,47.6536,228520.0
2023-12-05 13:00:00,50.69,50.69,50.66,50.67,4356991.0,47.6536,47.6536,47.6254,47.6348,4356991.0
2023-12-05 13:30:00,50.67,50.68,50.66,50.67,196977.0,47.6348,47.6442,47.6254,47.6348,196977.0
2023-12-05 14:00:00,50.68,50.69,50.67,50.69,387693.0,47.6442,47.6536,47.6348,47.6536,387693.0
2023-12-05 14:30:00,50.69,50.71,50.68,50.71,283240.0,47.6536,47.6724,47.6442,47.6724,283240.0
2023-12-05 15:00:00,50.71,50.71,50.7,50.7,539835.0,47.6724,47.6724,47.663,47.663,539835.0
2023-12-05 15:30:00,50.7,50.71,50.7,50.7,972487.0,47.663,47.6724,47.663,47.663,972487.0
2023-12-06 09:30:00,50.71,50.74,50.7,50.73,377737.0,47.6724,47.7006,47.663,47.6912,377737.0
2023-12-06 10:00:00,50.72,50.73,50.7,50.73,218050.0,47.6818,47.6912,47.663,47.6912,218050.0
2023-12-06 10:30:00,50.73,50.74,50.72,50.72,674668.0,47.6912,47.7006,47.6818,47.6818,674668.0
2023-12-06 11:00:00,50.72,50.73,50.7,50.71,101649.0,47.6818,47.6912,47.663,47.6724,101649.0
2023-12-06 11:30:00,50.71,50.73,50.7,50.72,352697.0,47.6724,47.6912,47.663,47.6818,352697.0
2023-12-06 12:00:00,50.72,50.73,50.71,50.73,87955.0,47.6818,47.6912,47.6724,47.6912,87955.0
2023-12-06 12:30:00,50.72,50.72,50.7,50.71,67456.0,47.6818,47.6818,47.663,47.6724,67456.0
2023-12-06 13:00:00,50.71,50.71,50.7,50.71,69044.0,47.6724,47.6724,47.663,47.6724,69044.0
2023-12-06 13:30:00,50.71,50.73,50.7,50.72,109354.0,47.6724,47.6912,47.663,47.6818,109354.0
2023-12-06 14:00:00,50.73,50.73,50.7,50.71,157559.0,47.6912,47.6912,47.663,47.6724,157559.0
2023-12-06 14:30:00,50.71,50.72,50.7,50.71,156191.0,47.6724,47.6818,47.663,47.6724,156191.0
2023-12-06 15:00:00,50.71,50.71,50.69,50.7,304368.0,47.6724,47.6724,47.6536,47.663,304368.0
2023-12-06 15:30:00,50.7,50.71,50.69,50.7,337458.0,47.663,47.6724,47.6536,47.663,337458.0
2023-12-07 09:30:00,50.71,50.74,50.7,50.73,505379.0,47.6724,47.7006,47.663,47.6912,505379.0
2023-12-07 10:00:00,50.73,50.74,50.71,50.73,207491.0,47.6912,47.7006,47.6724,47.6912,207491.0
2023-12-07 10:30:00,50.72,50.75,50.71,50.73,253666.0,47.6818,47.71,47.6724,47.6912,253666.0
2023-12-07 11:00:00,50.74,50.76,50.73,50.75,413315.0,47.7006,47.7194,47.6912,47.71,413315.0
2023-12-07 11:30:00,50.75,50.77,50.74,50.76,310429.0,47.71,47.7288,47.7006,47.7194,310429.0
2023-12-07 12:00:00,50.75,50.76,50.74,50.76,197965.0,47.71,47.7194,47.7006,47.7194,197965.0
2023-12-07 12:30:00,50.76,50.78,50.75,50.76,238823.0,47.7194,47.7382,47.71,47.7194,238823.0
2023-12-07 13:00:00,50.77,50.77,50.75,50.76,413533.0,47.7288,47.7288,47.71,47.7194,413533.0
2023-12-07 13:30:00,50.76,50.77,50.75,50.76,226848.0,47.7194,47.7288,47.71,47.7194,226848.0
2023-12-07 14:00:00,50.77,50.77,50.75,50.76,174354.0,47.7288,47.7288,47.71,47.7194,174354.0
2023-12-07 14:30:00,50.75,50.76,50.74,50.75,254528.0,47.71,47.7194,47.7006,47.71,254528.0
2023-12-07 15:00:00,50.75,50.75,50.73,50.74,382258.0,47.71,47.71,47.6912,47.7006,382258.0
2023-12-07 15:30:00,50.74,50.75,50.73,50.74,641864.0,47.7006,47.71,47.6912,47.7006,641864.0
2023-12-08 09:30:00,50.61,50.64,50.61,50.62,221103.0,47.5784,47.6066,47.5784,47.5878,221103.0
2023-12-08 10:00:00,50.63,50.66,50.61,50.64,313664.0,47.5972,47.6254,47.5784,47.6066,313664.0
2023-12-08 10:30:00,50.63,50.64,50.61,50.62,223047.0,47.5972,47.6066,47.5784,47.5878,223047.0
2023-12-08 11:00:00,50.62,50.63,50.61,50.61,142682.0,47.5878,47.5972,47.5784,47.5784,142682.0
2023-12-08 11:30:00,50.61,50.62,50.59,50.6,90904.0,47.5784,47.5878,47.5596,47.569,90904.0
2023-12-08 12:00:00,50.6,50.61,50.59,50.59,127337.0,47.569,47.5784,47.5596,47.5596,127337.0
2023-12-08 12:30:00,50.6,50.62,50.59,50.61,89856.0,47.569,47.5878,47.5596,47.5784,89856.0
2023-12-08 13:00:00,50.61,50.62,50.6,50.61,113807.0,47.5784,47.5878,47.569,47.5784,113807.0
2023-12-08 13:30:00,50.61,50.62,50.6,50.6,88975.0,47.5784,47.5878,47.569,47.569,88975.0
2023-12-08 14:00:00,50.6,50.61,50.6,50.61,143520.0,47.569,47.5784,47.569,47.5784,143520.0
2023-12-08 14:30:00,50.61,50.61,50.59,50.59,154942.0,47.5784,47.5784,47.5596,47.5596,154942.0
2023-12-08 15:00:00,50.59,50.61,50.59,50.61,186237.0,47.5596,47.5784,47.5596,47.5784,186237.0
2023-12-08 15:30:00,50.61,50.61,50.59,50.6,726740.0,47.5784,47.5784,47.5596,47.569,726740.0
2023-12-11 09:30:00,50.59,50.59,50.57,50.58,232127.0,47.5596,47.5596,47.5408,47.5502,232127.0
2023-12-11 10:00:00,50.57,50.58,50.56,50.57,135842.0,47.5408,47.5502,47.5314,47.5408,135842.0
2023-12-11 10:30:00,50.57,50.57,50.56,50.57,222003.0,47.5408,47.5408,47.5314,47.5408,222003.0
2023-12-11 11:00:00,50.57,50.58,50.55,50.57,218904.0,47.5408,47.5502,47.522,47.5408,218904.0
2023-12-11 11:30:00,50.56,50.57,50.53,50.55,156108.0,47.5314,47.5408,47.5032,47.522,156108.0
2023-12-11 12:00:00,50.55,50.55,50.54,50.55,98468.0,47.522,47.522,47.5126,47.522,98468.0
2023-12-11 12:30:00,50.55,50.55,50.53,50.54,366013.0,47.522,47.522,47.5032,47.5126,366013.0
2023-12-11 13:00:00,50.53,50.56,50.52,50.55,413062.0,47.5032,47.5314,47.4938,47.522,413062.0
2023-12-11 13:30:00,50.55,50.58,50.55,50.58,156280.0,47.522,47.5502,47.522,47.5502,156280.0
2023-12-11 14:00:00,50.58,50.59,50.57,50.59,133563.0,47.5502,47.5596,47.5408,47.5596,133563.0
2023-12-11 14:30:00,50.58,50.59,50.58,50.59,399737.0,47.5502,47.5596,47.5502,47.5596,399737.0
2023-12-11 15:00:00,50.59,50.6,50.58,50.59,678350.0,47.5596,47.569,47.5502,47.5596,678350.0
2023-12-11 15:30:00,50.59,50.6,50.58,50.6,426939.0,47.5596,47.569,47.5502,47.569,426939.0
2023-12-12 09:30:00,50.6,50.61,50.57,50.6,517106.0,47.569,47.5784,47.5408,47.569,517106.0
2023-12-12 10:00:00,50.6,50.62,50.6,50.61,524538.0,47.569,47.5878,47.569,47.5784,524538.0
2023-12-12 10:30:00,50.62,50.62,50.6,50.62,330601.0,47.5878,47.5878,47.569,47.5878,330601.0
2023-12-12 11:00:00,50.62,50.63,50.61,50.62,203916.0,47.5878,47.5972,47.5784,47.5878,203916.0
2023-12-12 11:30:00,50.62,50.64,50.62,50.63,710421.0,47.5878,47.6066,47.5878,47.5972,710421.0
2023-12-12 12:00:00,50.63,50.64,50.62,50.63,467911.0,47.5972,47.6066,47.5878,47.5972,467911.0
2023-12-12 12:30:00,50.63,50.64,50.62,50.62,185844.0,47.5972,47.6066,47.5878,47.5878,185844.0
2023-12-12 13:00:00,50.62,50.67,50.62,50.65,589509.0,47.5878,47.6348,47.5878,47.616,589509.0
2023-12-12 13:30:00,50.65,50.66,50.64,50.65,184960.0,47.616,47.6254,47.6066,47.616,184960.0
2023-12-12 14:00:00,50.65,50.66,50.61,50.65,1241729.0,47.616,47.6254,47.5784,47.616,1241729.0
2023-12-12 14:30:00,50.64,50.65,50.64,50.65,513345.0,47.6066,47.616,47.6066,47.616,513345.0
2023-12-12 15:00:00,50.65,50.66,50.64,50.66,233032.0,47.616,47.6254,47.6066,47.6254,233032.0
2023-12-12 15:30:00,50.66,50.66,50.65,50.66,421495.0,47.6254,47.6254,47.616,47.6254,421495.0
2023-12-13 09:30:00,50.71,50.74,50.71,50.72,261670.0,47.6724,47.7006,47.6724,47.6818,261670.0
2023-12-13 10:00:00,50.72,50.72,50.7,50.71,126394.0,47.6818,47.6818,47.663,47.6724,126394.0
2023-12-13 10:30:00,50.71,50.74,50.7,50.74,175683.0,47.6724,47.7006,47.663,47.7006,175683.0
2023-12-13 11:00:00,50.73,50.74,50.72,50.73,184058.0,47.6912,47.7006,47.6818,47.6912,184058.0
2023-12-13 11:30:00,50.74,50.75,50.73,50.73,162182.0,47.7006,47.71,47.6912,47.6912,162182.0
2023-12-13 12:00:00,50.74,50.75,50.73,50.75,87611.0,47.7006,47.71,47.6912,47.71,87611.0
2023-12-13 12:30:00,50.75,50.75,50.74,50.74,78938.0,47.71,47.71,47.7006,47.7006,78938.0
2023-12-13 13:00:00,50.75,50.75,50.73,50.75,188891.0,47.71,47.71,47.6912,47.71,188891.0
2023-12-13 13:30:00,50.75,50.76,50.74,50.75,158601.0,47.71,47.7194,47.7006,47.71,158601.0
2023-12-13 14:00:00,50.8,50.97,50.79,50.96,296668.0,47.757,47.9168,47.7476,47.9074,296668.0
2023-12-13 14:30:00,50.96,51.09,50.93,51.03,565753.0,47.9074,48.0297,47.8792,47.9732,565753.0
2023-12-13 15:00:00,51.04,51.08,51.01,51.02,576320.0,47.9826,48.0203,47.9544,47.9638,576320.0
2023-12-13 15:30:00,51.03,51.06,51.01,51.05,802716.0,47.9732,48.0014,47.9544,47.992,802716.0
2023-12-14 09:30:00,51.02,51.06,50.99,51.04,631966.0,48.1169,48.1547,48.0886,48.1358,631966.0
2023-12-14 10:00:00,51.04,51.04,51.02,51.03,404442.0,48.1358,48.1358,48.1169,48.1264,404442.0
2023-12-14 10:30:00,51.03,51.04,51.01,51.04,356888.0,48.1264,48.1358,48.1075,48.1358,356888.0
2023-12-14 11:00:00,51.04,51.08,51.04,51.05,285789.0,48.1358,48.1735,48.1358,48.1452,285789.0
2023-12-14 11:30:00,51.05,51.08,51.05,51.08,271733.0,48.1452,48.1735,48.1452,48.1735,271733.0
2023-12-14 12:00:00,51.08,51.09,51.07,51.08,1431994.0,48.1735,48.183,48.1641,48.1735,1431994.0
2023-12-14 12:30:00,51.09,51.09,51.04,51.05,568670.0,48.183,48.183,48.1358,48.1452,568670.0
2023-12-14 13:00:00,51.05,51.05,51.02,51.03,206472.0,48.1452,48.1452,48.1169,48.1264,206472.0
2023-12-14 13:30:00,51.02,51.02,51.0,51.0,186922.0,48.1169,48.1169,48.0981,48.0981,186922.0
2023-12-14 14:00:00,51.01,51.02,51.0,51.02,403629.0,48.1075,48.1169,48.0981,48.1169,403629.0
2023-12-14 14:30:00,51.02,51.02,51.0,51.0,330395.0,48.1169,48.1169,48.0981,48.0981,330395.0
2023-12-14 15:00:00,51.0,51.01,51.0,51.01,304770.0,48.0981,48.1075,48.0981,48.1075,304770.0
2023-12-14 15:30:00,51.0,51.02,51.0,51.01,582650.0,48.0981,48.1169,48.0981,48.1075,582650.0
2023-12-15 09:30:00,51.01,51.01,50.93,50.96,266249.0,48.1075,48.1075,48.0321,48.0603,266249.0
2023-12-15 10:00:00,50.97,51.01,50.97,51.0,137403.0,48.0698,48.1075,48.0698,48.0981,137403.0
2023-12-15 10:30:00,50.99,51.0,50.98,50.99,147006.0,48.0886,48.0981,48.0792,48.0886,147006.0
2023-12-15 11:00:00,51.0,51.0,50.97,51.0,111584.0,48.0981,48.0981,48.0698,48.0981,111584.0
2023-12-15 11:30:00,51.0,51.0,50.98,51.0,524036.0,48.0981,48.0981,48.0792,48.0981,524036.0
2023-12-15 12:00:00,50.99,51.0,50.99,51.0,224570.0,48.0886,48.0981,48.0886,48.0981,224570.0
2023-12-15 12:30:00,51.0,51.0,50.98,50.98,277963.0,48.0981,48.0981,48.0792,48.0792,277963.0
2023-12-15 13:00:00,50.98,50.99,50.96,50.97,47843.0,48.0792,48.0886,48.0603,48.0698,47843.0
2023-12-15 13:30:00,50.96,50.97,50.95,50.96,70490.0,48.0603,48.0698,48.0509,48.0603,70490.0
2023-12-15 14:00:00,50.96,50.97,50.95,50.96,126441.0,48.0603,48.0698,48.0509,48.0603,126441.0
2023-12-15 14:30:00,50.96,50.96,50.94,50.95,112437.0,48.0603,48.0603,48.0415,48.0509,112437.0
2023-12-15 15:00:00,50.95,50.97,50.95,50.97,124679.0,48.0509,48.0698,48.0509,48.0698,124679.0
2023-12-15 15:30:00,50.97,50.98,50.95,50.96,430777.0,48.0698,48.0792,48.0509,48.0603,430777.0
2023-12-18 09:30:00,50.97,51.0,50.96,50.98,342189.0,48.0698,48.0981,48.0603,48.0792,342189.0
2023-12-18 10:00:00,50.97,50.98,50.96,50.97,62627.0,48.0698,48.0792,48.0603,48.0698,62627.0
2023-12-18 10:30:00,50.96,50.98,50.96,50.98,135322.0,48.0603,48.0792,48.0603,48.0792,135322.0
2023-12-18 11:00:00,50.97,50.98,50.97,50.98,171656.0,48.0698,48.0792,48.0698,48.0792,171656.0
2023-12-18 11:30:00,50.97,50.98,50.95,50.96,241943.0,48.0698,48.0792,48.0509,48.0603,241943.0
2023-12-18 12:00:00,50.95,50.96,50.95,50.96,267810.0,48.0509,48.0603,48.0509,48.0603,267810.0
2023-12-18 12:30:00,50.96,50.97,50.95,50.97,420175.0,48.0603,48.0698,48.0509,48.0698,420175.0
2023-12-18 13:00:00,50.97,50.97,50.95,50.95,346830.0,48.0698,48.0698,48.0509,48.0509,346830.0
2023-12-18 13:30:00,50.96,50.96,50.94,50.95,188329.0,48.0603,48.0603,48.0415,48.0509,188329.0
2023-12-18 14:00:00,50.95,50.96,50.94,50.96,317852.0,48.0509,48.0603,48.0415,48.0603,317852.0
2023-12-18 14:30:00,50.96,50.96,50.95,50.95,141844.0,48.0603,48.0603,48.0509,48.0509,141844.0
2023-12-18 15:00:00,50.96,50.96,50.94,50.95,157219.0,48.0603,48.0603,48.0415,48.0509,157219.0
2023-12-18 15:30:00,50.95,50.96,50.94,50.94,1130135.0,48.0509,48.0603,48.0415,48.0415,1130135.0
2023-12-19 09:30:00,50.97,51.01,50.97,51.01,247284.0,48.0698,48.1075,48.0698,48.1075,247284.0
2023-12-19 10:00:00,51.01,51.01,50.99,51.0,94919.0,48.1075,48.1075,48.0886,48.0981,94919.0
2023-12-19 10:30:00,51.0,51.0,50.98,51.0,70573.0,48.0981,48.0981,48.0792,48.0981,70573.0
2023-12-19 11:00:00,50.99,51.0,50.99,51.0,36071.0,48.0886,48.0981,48.0886,48.0981,36071.0
2023-12-19 11:30:00,51.0,51.0,50.98,50.98,118739.0,48.0981,48.0981,48.0792,48.0792,118739.0
2023-12-19 12:00:00,50.98,50.99,50.97,50.97,173073.0,48.0792,48.0886,48.0698,48.0698,173073.0
2023-12-19 12:30:00,50.97,50.98,50.97,50.97,109007.0,48.0698,48.0792,48.0698,48.0698,109007.0
2023-12-19 13:00:00,50.98,50.98,50.95,50.96,128570.0,48.0792,48.0792,48.0509,48.0603,128570.0
2023-12-19 13:30:00,50.96,50.98,50.95,50.97,191375.0,48.0603,48.0792,48.0509,48.0698,191375.0
2023-12-19 14:00:00,50.98,50.98,50.96,50.97,169637.0,48.0792,48.0792,48.0603,48.0698,169637.0
2023-12-19 14:30:00,50.97,50.97,50.96,50.97,257003.0,48.0698,48.0698,48.0603,48.0698,257003.0
2023-12-19 15:00:00,50.97,50.97,50.95,50.97,359750.0,48.0698,48.0698,48.0509,48.0698,359750.0
2023-12-19 15:30:00,50.97,50.97,50.96,50.97,258565.0,48.0698,48.0698,48.0603,48.0698,258565.0
2023-12-20 09:30:00,51.07,51.07,51.03,51.05,105467.0,48.1641,48.1641,48.1264,48.1452,105467.0
2023-12-20 10:00:00,51.05,51.05,51.01,51.02,256647.0,48.1452,48.1452,48.1075,48.1169,256647.0
2023-12-20 10:30:00,51.02,51.03,51.0,51.02,172438.0,48.1169,48.1264,48.0981,48.1169,172438.0
2023-12-20 11:00:00,51.02,51.03,51.01,51.03,237180.0,48.1169,48.1264,48.1075,48.1264,237180.0
2023-12-20 11:30:00,51.02,51.03,51.01,51.01,577282.0,48.1169,48.1264,48.1075,48.1075,577282.0
2023-12-20 12:00:00,51.01,51.02,51.01,51.02,671311.0,48.1075,48.1169,48.1075,48.1169,671311.0
2023-12-20 12:30:00,51.02,51.04,51.01,51.03,225617.0,48.1169,48.1358,48.1075,48.1264,225617.0
2023-12-20 13:00:00,51.03,51.03,51.01,51.03,377342.0,48.1264,48.1264,48.1075,48.1264,377342.0
2023-12-20 13:30:00,51.03,51.04,51.02,51.04,584569.0,48.1264,48.1358,48.1169,48.1358,584569.0
2023-12-20 14:00:00,51.04,51.05,51.03,51.05,781980.0,48.1358,48.1452,48.1264,48.1452,781980.0
2023-12-20 14:30:00,51.05,51.05,51.04,51.05,82910.0,48.1452,48.1452,48.1358,48.1452,82910.0
2023-12-20 15:00:00,51.05,51.07,51.04,51.07,164373.0,48.1452,48.1641,48.1358,48.1641,164373.0
2023-12-20 15:30:00,51.06,51.08,51.06,51.07,552440.0,48.1547,48.1735,48.1547,48.1641,552440.0
2023-12-21 09:30:00,51.18,51.18,51.13,51.14,234014.0,48.2678,48.2678,48.2207,48.2301,234014.0
2023-12-21 10:00:00,51.13,51.14,51.09,51.11,417508.0,48.2207,48.2301,48.183,48.2018,417508.0
2023-12-21 10:30:00,51.12,51.12,51.11,51.11,157099.0,48.2112,48.2112,48.2018,48.2018,157099.0
2023-12-21 11:00:00,51.12,51.14,51.1,51.13,133804.0,48.2112,48.2301,48.1924,48.2207,133804.0
2023-12-21 11:30:00,51.14,51.14,51.1,51.1,137111.0,48.2301,48.2301,48.1924,48.1924,137111.0
2023-12-21 12:00:00,51.1,51.12,51.1,51.11,141609.0,48.1924,48.2112,48.1924,48.2018,141609.0
2023-12-21 12:30:00,51.11,51.11,51.1,51.11,91715.0,48.2018,48.2018,48.1924,48.2018,91715.0
2023-12-21 13:00:00,51.11,51.11,51.09,51.1,246220.0,48.2018,48.2018,48.183,48.1924,246220.0
2023-12-21 13:30:00,51.1,51.11,51.09,51.11,112718.0,48.1924,48.2018,48.183,48.2018,112718.0
2023-12-21 14:00:00,51.11,51.12,51.1,51.12,193909.0,48.2018,48.2112,48.1924,48.2112,193909.0
2023-12-21 14:30:00,51.12,51.12,51.11,51.11,198091.0,48.2112,48.2112,48.2018,48.2018,198091.0
2023-12-21 15:00:00,51.12,51.12,51.11,51.12,137284.0,48.2112,48.2112,48.2018,48.2112,137284.0
2023-12-21 15:30:00,51.12,51.13,51.11,51.12,288838.0,48.2112,48.2207,48.2018,48.2112,288838.0
2023-12-22 09:30:00,51.16,51.17,51.14,51.16,339163.0,48.249,48.2584,48.2301,48.249,339163.0
2023-12-22 10:00:00,51.18,51.2,51.14,51.15,145021.0,48.2678,48.2867,48.2301,48.2395,145021.0
2023-12-22 10:30:00,51.15,51.15,51.12,51.12,152762.0,48.2395,48.2395,48.2112,48.2112,152762.0
2023-12-22 11:00:00,51.12,51.13,51.12,51.13,222338.0,48.2112,48.2207,48.2112,48.2207,222338.0
2023-12-22 11:30:00,51.12,51.13,51.11,51.11,140717.0,48.2112,48.2207,48.2018,48.2018,140717.0
2023-12-22 12:00:00,51.12,51.12,51.11,51.12,133865.0,48.2112,48.2112,48.2018,48.2112,133865.0
2023-12-22 12:30:00,51.11,51.13,51.11,51.13,107436.0,48.2018,48.2207,48.2018,48.2207,107436.0
2023-12-22 13:00:00,51.13,51.15,51.12,51.15,180908.0,48.2207,48.2395,48.2112,48.2395,180908.0
2023-12-22 13:30:00,51.14,51.15,51.14,51.15,151673.0,48.2301,48.2395,48.2301,48.2395,151673.0
2023-12-22 14:00:00,51.15,51.15,51.14,51.15,116719.0,48.2395,48.2395,48.2301,48.2395,116719.0
2023-12-22 14:30:00,51.15,51.15,51.14,51.15,213772.0,48.2395,48.2395,48.2301,48.2395,213772.0
2023-12-22 15:00:00,51.15,51.15,51.14,51.15,434934.0,48.2395,48.2395,48.2301,48.2395,434934.0
2023-12-22 15:30:00,51.15,51.15,51.14,51.14,239904.0,48.2395,48.2395,48.2301,48.2301,239904.0
2023-12-26 09:30:00,51.13,51.13,51.1,51.12,177348.0,48.2207,48.2207,48.1924,48.2112,177348.0
2023-12-26 10:00:00,51.12,51.14,51.11,51.13,81315.0,48.2112,48.2301,48.2018,48.2207,81315.0
2023-12-26 10:30:00,51.13,51.14,51.12,51.12,123621.0,48.2207,48.2301,48.2112,48.2112,123621.0
2023-12-26 11:00:00,51.12,51.13,51.12,51.13,106587.0,48.2112,48.2207,48.2112,48.2207,106587.0
2023-12-26 11:30:00,51.13,51.13,51.12,51.12,112397.0,48.2207,48.2207,48.2112,48.2112,112397.0
2023-12-26 12:00:00,51.13,51.13,51.12,51.12,77747.0,48.2207,48.2207,48.2112,48.2112,77747.0
2023-12-26 12:30:00,51.12,51.13,51.11,51.12,135830.0,48.2112,48.2207,48.2018,48.2112,135830.0
2023-12-26 13:00:00,51.11,51.14,51.11,51.13,111986.0,48.2018,48.2301,48.2018,48.2207,111986.0
2023-12-26 13:30:00,51.14,51.15,51.14,51.15,94175.0,48.2301,48.2395,48.2301,48.2395,94175.0
2023-12-26 14:00:00,51.15,51.16,51.14,51.16,117593.0,48.2395,48.249,48.2301,48.249,117593.0
2023-12-26 14:30:00,51.16,51.17,51.15,51.16,119870.0,48.249,48.2584,48.2395,48.249,119870.0
2023-12-26 15:00:00,51.16,51.17,51.16,51.16,194371.0,48.249,48.2584,48.249,48.249,194371.0
2023-12-26 15:30:00,51.16,51.17,51.15,51.16,200865.0,48.249,48.2584,48.2395,48.249,200865.0
2023-12-27 09:30:00,51.21,51.21,51.17,51.19,210438.0,48.2961,48.2961,48.2584,48.2773,210438.0
2023-12-27 10:00:00,51.2,51.21,51.19,51.21,92760.0,48.2867,48.2961,48.2773,48.2961,92760.0
2023-12-27 10:30:00,51.21,51.23,51.2,51.23,7979935.0,48.2961,48.315,48.2867,48.315,7979935.0
2023-12-27 11:00:00,51.23,51.24,51.22,51.23,128597.0,48.315,48.3244,48.3056,48.315,128597.0
2023-12-27 11:30:00,51.23,51.24,51.23,51.23,215341.0,48.315,48.3244,48.315,48.315,215341.0
2023-12-27 12:00:00,51.23,51.25,51.23,51.25,154880.0,48.315,48.3338,48.315,48.3338,154880.0
2023-12-27 12:30:00,51.24,51.25,51.24,51.25,83954.0,48.3244,48.3338,48.3244,48.3338,83954.0
2023-12-27 13:00:00,51.24,51.28,51.24,51.26,132935.0,48.3244,48.3621,48.3244,48.3433,132935.0
2023-12-27 13:30:00,51.26,51.29,51.26,51.29,179221.0,48.3433,48.3716,48.3433,48.3716,179221.0
2023-12-27 14:00:00,51.29,51.29,51.27,51.28,386240.0,48.3716,48.3716,48.3527,48.3621,386240.0
2023-12-27 14:30:00,51.28,51.29,51.27,51.28,211149.0,48.3621,48.3716,48.3527,48.3621,211149.0
2023-12-27 15:00:00,51.28,51.28,51.27,51.28,716465.0,48.3621,48.3621,48.3527,48.3621,716465.0
2023-12-27 15:30:00,51.28,51.28,51.26,51.27,300386.0,48.3621,48.3621,48.3433,48.3527,300386.0
2023-12-28 09:30:00,51.27,51.27,51.24,51.25,111234.0,48.3527,48.3527,48.3244,48.3338,111234.0
2023-12-28 10:00:00,51.25,51.27,51.25,51.27,98758.0,48.3338,48.3527,48.3338,48.3527,98758.0
2023-12-28 10:30:00,51.27,51.27,51.26,51.27,126011.0,48.3527,48.3527,48.3433,48.3527,126011.0
2023-12-28 11:00:00,51.26,51.27,51.25,51.25,59848.0,48.3433,48.3527,48.3338,48.3338,59848.0
2023-12-28 11:30:00,51.26,51.26,51.25,51.26,88942.0,48.3433,48.3433,48.3338,48.3433,88942.0
2023-12-28 12:00:00,51.25,51.27,51.25,51.27,148278.0,48.3338,48.3527,48.3338,48.3527,148278.0
2023-12-28 12:30:00,51.27,51.27,51.26,51.27,48989.0,48.3527,48.3527,48.3433,48.3527,48989.0
2023-12-28 13:00:00,51.27,51.27,51.22,51.23,146998.0,48.3527,48.3527,48.3056,48.315,146998.0
2023-12-28 13:30:00,51.23,51.24,51.22,51.23,225679.0,48.315,48.3244,48.3056,48.315,225679.0
2023-12-28 14:00:00,51.23,51.24,51.23,51.23,101063.0,48.315,48.3244,48.315,48.315,101063.0
2023-12-28 14:30:00,51.23,51.25,51.23,51.25,104186.0,48.315,48.3338,48.315,48.3338,104186.0
2023-12-28 15:00:00,51.25,51.26,51.24,51.26,164465.0,48.3338,48.3433,48.3244,48.3433,164465.0
2023-12-28 15:30:00,51.26,51.26,51.25,51.25,244796.0,48.3433,48.3433,48.3338,48.3338,244796.0
2023-12-29 09:30:00,51.26,51.26,51.23,51.25,215752.0,48.3433,48.3433,48.315,48.3338,215752.0
2023-12-29 10:00:00,51.25,51.26,51.24,51.26,171168.0,48.3338,48.3433,48.3244,48.3433,171168.0
2023-12-29 10:30:00,51.26,51.26,51.25,51.26,88589.0,48.3433,48.3433,48.3338,48.3433,88589.0
2023-12-29 11:00:00,51.26,51.27,51.25,51.27,89487.0,48.3433,48.3527,48.3338,48.3527,89487.0
2023-12-29 11:30:00,51.27,51.27,51.26,51.27,139706.0,48.3527,48.3527,48.3433,48.3527,139706.0
2023-12-29 12:00:00,51.27,51.27,51.26,51.26,54945.0,48.3527,48.3527,48.3433,48.3433,54945.0
2023-12-29 12:30:00,51.27,51.29,51.26,51.29,162987.0,48.3527,48.3716,48.3433,48.3716,162987.0
2023-12-29 13:00:00,51.28,51.28,51.24,51.27,92728.0,48.3621,48.3621,48.3244,48.3527,92728.0
2023-12-29 13:30:00,51.27,51.29,51.26,51.28,113015.0,48.3527,48.3716,48.3433,48.3621,113015.0
2023-12-29 14:00:00,51.28,51.29,51.27,51.29,119633.0,48.3621,48.3716,48.3527,48.3716,119633.0
2023-12-29 14:30:00,51.29,51.29,51.28,51.29,52335.0,48.3716,48.3716,48.3621,48.3716,52335.0
2023-12-29 15:00:00,51.29,51.29,51.28,51.29,50421.0,48.3716,48.3716,48.3621,48.3716,50421.0
2023-12-29 15:30:00,51.28,51.29,51.27,51.27,135222.0,48.3621,48.3716,48.3527,48.3527,135222.0
2024-01-02 09:30:00,51.14,51.18,51.12,51.18,127799.0,48.2301,48.2678,48.2112,48.2678,127799.0
2024-01-02 10:00:00,51.18,51.18,51.15,51.16,51749.0,48.2678,48.2678,48.2395,48.249,51749.0
2024-01-02 10:30:00,51.16,51.16,51.14,51.15,127500.0,48.249,48.249,48.2301,48.2395,127500.0
2024-01-02 11:00:00,51.15,51.17,51.13,51.17,255629.0,48.2395,48.2584,48.2207,48.2584,255629.0
2024-01-02 11:30:00,51.16,51.18,51.16,51.16,164448.0,48.249,48.2678,48.249,48.249,164448.0
2024-01-02 12:00:00,51.16,51.17,51.15,51.15,117605.0,48.249,48.2584,48.2395,48.2395,117605.0
2024-01-02 12:30:00,51.15,51.16,51.15,51.16,33627.0,48.2395,48.249,48.2395,48.249,33627.0
2024-01-02 13:00:00,51.15,51.17,51.15,51.16,161015.0,48.2395,48.2584,48.2395,48.249,161015.0
2024-01-02 13:30:00,51.16,51.17,51.14,51.15,161685.0,48.249,48.2584,48.2301,48.2395,161685.0
2024-01-02 14:00:00,51.15,51.15,51.14,51.15,103526.0,48.2395,48.2395,48.2301,48.2395,103526.0
2024-01-02 14:30:00,51.15,51.15,51.14,51.15,167658.0,48.2395,48.2395,48.2301,48.2395,167658.0
2024-01-02 15:00:00,51.15,51.15,51.13,51.14,122491.0,48.2395,48.2395,48.2207,48.2301,122491.0
2024-01-02 15:30:00,51.14,51.15,51.13,51.14,262830.0,48.2301,48.2395,48.2207,48.2301,262830.0
2024-01-03 09:30:00,51.08,51.09,51.03,51.08,270887.0,48.1735,48.183,48.1264,48.1735,270887.0
2024-01-03 10:00:00,51.07,51.13,51.04,51.07,227672.0,48.1641,48.2207,48.1358,48.1641,227672.0
2024-01-03 10:30:00,51.07,51.07,51.04,51.07,231970.0,48.1641,48.1641,48.1358,48.1641,231970.0
2024-01-03 11:00:00,51.07,51.09,51.07,51.08,63407.0,48.1641,48.183,48.1641,48.1735,63407.0
2024-01-03 11:30:00,51.09,51.09,51.07,51.07,61270.0,48.183,48.183,48.1641,48.1641,61270.0
2024-01-03 12:00:00,51.08,51.09,51.07,51.09,78113.0,48.1735,48.183,48.1641,48.183,78113.0
2024-01-03 12:30:00,51.09,51.1,51.08,51.1,82051.0,48.183,48.1924,48.1735,48.1924,82051.0
2024-01-03 13:00:00,51.1,51.1,51.09,51.1,84739.0,48.1924,48.1924,48.183,48.1924,84739.0
2024-01-03 13:30:00,51.1,51.12,51.09,51.11,89071.0,48.1924,48.2112,48.183,48.2018,89071.0
2024-01-03 14:00:00,51.11,51.13,51.07,51.13,194055.0,48.2018,48.2207,48.1641,48.2207,194055.0
2024-01-03 14:30:00,51.13,51.14,51.12,51.14,142212.0,48.2207,48.2301,48.2112,48.2301,142212.0
2024-01-03 15:00:00,51.14,51.14,51.12,51.13,125568.0,48.2301,48.2301,48.2112,48.2207,125568.0
2024-01-03 15:30:00,51.13,51.13,51.11,51.12,233261.0,48.2207,48.2207,48.2018,48.2112,233261.0
2024-01-04 09:30:00,51.07,51.07,51.03,51.04,286017.0,48.1641,48.1641,48.1264,48.1358,286017.0
2024-01-04 10:00:00,51.04,51.06,51.04,51.05,199981.0,48.1358,48.1547,48.1358,48.1452,199981.0
2024-01-04 10:30:00,51.05,51.06,51.05,51.05,215101.0,48.1452,48.1547,48.1452,48.1452,215101.0
2024-01-04 11:00:00,51.05,51.08,51.05,51.08,321045.0,48.1452,48.1735,48.1452,48.1735,321045.0
2024-01-04 11:30:00,51.08,51.08,51.05,51.05,215879.0,48.1735,48.1735,48.1452,48.1452,215879.0
2024-01-04 12:00:00,51.05,51.06,51.04,51.05,1021108.0,48.1452,48.1547,48.1358,48.1452,1021108.0
2024-01-04 12:30:00,51.05,51.05,51.03,51.04,173930.0,48.1452,48.1452,48.1264,48.1358,173930.0
2024-01-04 13:00:00,51.04,51.04,51.03,51.04,259654.0,48.1358,48.1358,48.1264,48.1358,259654.0
2024-01-04 13:30:00,51.04,51.05,51.03,51.05,207706.0,48.1358,48.1452,48.1264,48.1452,207706.0
2024-01-04 14:00:00,51.05,51.06,51.04,51.05,181395.0,48.1452,48.1547,48.1358,48.1452,181395.0
2024-01-04 14:30:00,51.04,51.07,51.04,51.07,82150.0,48.1358,48.1641,48.1358,48.1641,82150.0
2024-01-04 15:00:00,51.07,51.07,51.06,51.07,84836.0,48.1641,48.1641,48.1547,48.1641,84836.0
2024-01-04 15:30:00,51.07,51.08,51.06,51.06,216599.0,48.1641,48.1735,48.1547,48.1547,216599.0
2024-01-05 09:30:00,51.0,51.03,51.0,51.03,532512.0,48.0981,48.1264,48.0981,48.1264,532512.0
2024-01-05 10:00:00,51.06,51.14,51.06,51.13,332484.0,48.1547,48.2301,48.1547,48.2207,332484.0
2024-01-05 10:30:00,51.14,51.16,51.12,51.14,278188.0,48.2301,48.249,48.2112,48.2301,278188.0
2024-01-05 11:00:00,51.14,51.15,51.13,51.14,357462.0,48.2301,48.2395,48.2207,48.2301,357462.0
2024-01-05 11:30:00,51.14,51.14,51.09,51.09,154712.0,48.2301,48.2301,48.183,48.183,154712.0
2024-01-05 12:00:00,51.1,51.1,51.06,51.07,105134.0,48.1924,48.1924,48.1547,48.1641,105134.0
2024-01-05 12:30:00,51.06,51.07,51.03,51.04,168926.0,48.1547,48.1641,48.1264,48.1358,168926.0
2024-01-05 13:00:00,51.04,51.04,51.02,51.04,104222.0,48.1358,48.1358,48.1169,48.1358,104222.0
2024-01-05 13:30:00,51.04,51.06,51.03,51.05,261369.0,48.1358,48.1547,48.1264,48.1452,261369.0
2024-01-05 14:00:00,51.06,51.07,51.05,51.05,83912.0,48.1547,48.1641,48.1452,48.1452,83912.0
2024-01-05 14:30:00,51.05,51.06,51.04,51.04,124787.0,48.1452,48.1547,48.1358,48.1358,124787.0
2024-01-05 15:00:00,51.05,51.05,51.03,51.03,169685.0,48.1452,48.1452,48.1264,48.1264,169685.0
2024-01-05 15:30:00,51.04,51.04,51.02,51.04,141161.0,48.1358,48.1358,48.1169,48.1358,141161.0
2024-01-08 09:30:00,51.06,51.11,51.06,51.11,164253.0,48.1547,48.2018,48.1547,48.2018,164253.0
2024-01-08 10:00:00,51.11,51.12,51.1,51.12,95168.0,48.2018,48.2112,48.1924,48.2112,95168.0
2024-01-08 10:30:00,51.12,51.14,51.12,51.14,88772.0,48.2112,48.2301,48.2112,48.2301,88772.0
2024-01-08 11:00:00,51.13,51.18,51.13,51.16,140677.0,48.2207,48.2678,48.2207,48.249,140677.0
2024-01-08 11:30:00,51.16,51.17,51.15,51.15,194841.0,48.249,48.2584,48.2395,48.2395,194841.0
2024-01-08 12:00:00,51.16,51.17,51.15,51.16,516664.0,48.249,48.2584,48.2395,48.249,516664.0
2024-01-08 12:30:00,51.16,51.17,51.15,51.17,62544.0,48.249,48.2584,48.2395,48.2584,62544.0
2024-01-08 13:00:00,51.16,51.17,51.14,51.14,54070.0,48.249,48.2584,48.2301,48.2301,54070.0
2024-01-08 13:30:00,51.14,51.15,51.13,51.14,104815.0,48.2301,48.2395,48.2207,48.2301,104815.0
2024-01-08 14:00:00,51.14,51.14,51.13,51.14,138458.0,48.2301,48.2301,48.2207,48.2301,138458.0
2024-01-08 14:30:00,51.14,51.14,51.13,51.14,77411.0,48.2301,48.2301,48.2207,48.2301,77411.0
2024-01-08 15:00:00,51.14,51.14,51.13,51.13,127566.0,48.2301,48.2301,48.2207,48.2207,127566.0
2024-01-08 15:30:00,51.13,51.14,51.11,51.12,262459.0,48.2207,48.2301,48.2018,48.2112,262459.0
2024-01-09 09:30:00,51.1,51.14,51.08,51.12,415178.0,48.1924,48.2301,48.1735,48.2112,415178.0
2024-01-09 10:00:00,51.12,51.13,51.11,51.12,63727.0,48.2112,48.2207,48.2018,48.2112,63727.0
2024-01-09 10:30:00,51.12,51.13,51.1,51.1,756351.0,48.2112,48.2207,48.1924,48.1924,756351.0
2024-01-09 11:00:00,51.11,51.11,51.1,51.11,80292.0,48.2018,48.2018,48.1924,48.2018,80292.0
2024-01-09 11:30:00,51.11,51.13,51.1,51.12,51046.0,48.2018,48.2207,48.1924,48.2112,51046.0
2024-01-09 12:00:00,51.12,51.13,51.11,51.12,145147.0,48.2112,48.2207,48.2018,48.2112,145147.0
2024-01-09 12:30:00,51.12,51.14,51.11,51.14,72167.0,48.2112,48.2301,48.2018,48.2301,72167.0
2024-01-09 13:00:00,51.14,51.16,51.12,51.12,400269.0,48.2301,48.249,48.2112,48.2112,400269.0
2024-01-09 13:30:00,51.12,51.13,51.12,51.12,323878.0,48.2112,48.2207,48.2112,48.2112,323878.0
2024-01-09 14:00:00,51.13,51.15,51.12,51.15,114796.0,48.2207,48.2395,48.2112,48.2395,114796.0
2024-01-09 14:30:00,51.14,51.15,51.13,51.14,306102.0,48.2301,48.2395,48.2207,48.2301,306102.0
2024-01-09 15:00:00,51.14,51.15,51.13,51.15,111140.0,48.2301,48.2395,48.2207,48.2395,111140.0
2024-01-09 15:30:00,51.14,51.15,51.14,51.14,204340.0,48.2301,48.2395,48.2301,48.2301,204340.0
2024-01-10 09:30:00,51.19,51.22,51.18,51.21,212328.0,48.2773,48.3056,48.2678,48.2961,212328.0
2024-01-10 10:00:00,51.21,51.21,51.18,51.2,50442.0,48.2961,48.2961,48.2678,48.2867,50442.0
2024-01-10 10:30:00,51.19,51.21,51.19,51.21,67399.0,48.2773,48.2961,48.2773,48.2961,67399.0
2024-01-10 11:00:00,51.21,51.21,51.18,51.18,215014.0,48.2961,48.2961,48.2678,48.2678,215014.0
2024-01-10 11:30:00,51.17,51.19,51.17,51.19,82211.0,48.2584,48.2773,48.2584,48.2773,82211.0
2024-01-10 12:00:00,51.19,51.19,51.18,51.19,96611.0,48.2773,48.2773,48.2678,48.2773,96611.0
2024-01-10 12:30:00,51.19,51.2,51.18,51.19,84428.0,48.2773,48.2867,48.2678,48.2773,84428.0
2024-01-10 13:00:00,51.19,51.2,51.16,51.16,126174.0,48.2773,48.2867,48.249,48.249,126174.0
2024-01-10 13:30:00,51.17,51.18,51.16,51.16,204801.0,48.2584,48.2678,48.249,48.249,204801.0
2024-01-10 14:00:00,51.17,51.17,51.15,51.16,44768.0,48.2584,48.2584,48.2395,48.249,44768.0
2024-01-10 14:30:00,51.16,51.17,51.15,51.17,84222.0,48.249,48.2584,48.2395,48.2584,84222.0
2024-01-10 15:00:00,51.16,51.17,51.15,51.15,236131.0,48.249,48.2584,48.2395,48.2395,236131.0
2024-01-10 15:30:00,51.16,51.17,51.15,51.16,148075.0,48.249,48.2584,48.2395,48.249,148075.0
2024-01-11 09:30:00,51.17,51.25,51.17,51.22,314030.0,48.2584,48.3338,48.2584,48.3056,314030.0
2024-01-11 10:00:00,51.22,51.23,51.19,51.23,71962.0,48.3056,48.315,48.2773,48.315,71962.0
2024-01-11 10:30:00,51.23,51.24,51.22,51.23,73433.0,48.315,48.3244,48.3056,48.315,73433.0
2024-01-11 11:00:00,51.24,51.24,51.2,51.21,123446.0,48.3244,48.3244,48.2867,48.2961,123446.0
2024-01-11 11:30:00,51.21,51.23,51.2,51.22,79541.0,48.2961,48.315,48.2867,48.3056,79541.0
2024-01-11 12:00:00,51.21,51.23,51.21,51.21,333986.0,48.2961,48.315,48.2961,48.2961,333986.0
2024-01-11 12:30:00,51.21,51.23,51.2,51.22,175776.0,48.2961,48.315,48.2867,48.3056,175776.0
2024-01-11 13:00:00,51.22,51.25,51.21,51.23,177112.0,48.3056,48.3338,48.2961,48.315,177112.0
2024-01-11 13:30:00,51.23,51.28,51.23,51.28,113562.0,48.315,48.3621,48.315,48.3621,113562.0
2024-01-11 14:00:00,51.28,51.32,51.27,51.32,261440.0,48.3621,48.3999,48.3527,48.3999,261440.0
2024-01-11 14:30:00,51.31,51.34,51.3,51.33,131156.0,48.3904,48.4187,48.381,48.4093,131156.0
2024-01-11 15:00:00,51.34,51.34,51.31,51.32,326549.0,48.4187,48.4187,48.3904,48.3999,326549.0
2024-01-11 15:30:00,51.32,51.33,51.31,51.32,212469.0,48.3999,48.4093,48.3904,48.3999,212469.0
2024-01-12 09:30:00,51.42,51.49,51.42,51.45,130601.0,48.4942,48.5602,48.4942,48.5225,130601.0
2024-01-12 10:00:00,51.45,51.46,51.43,51.43,75528.0,48.5225,48.5319,48.5036,48.5036,75528.0
2024-01-12 10:30:00,51.44,51.45,51.42,51.43,197503.0,48.513,48.5225,48.4942,48.5036,197503.0
2024-01-12 11:00:00,51.44,51.45,51.41,51.44,661756.0,48.513,48.5225,48.4847,48.513,661756.0
2024-01-12 11:30:00,51.44,51.44,51.42,51.43,242244.0,48.513,48.513,48.4942,48.5036,242244.0
2024-01-12 12:00:00,51.42,51.43,51.4,51.41,142673.0,48.4942,48.5036,48.4753,48.4847,142673.0
2024-01-12 12:30:00,51.42,51.42,51.4,51.4,138698.0,48.4942,48.4942,48.4753,48.4753,138698.0
2024-01-12 13:00:00,51.39,51.4,51.38,51.39,141327.0,48.4659,48.4753,48.4565,48.4659,141327.0
2024-01-12 13:30:00,51.4,51.42,51.39,51.41,319156.0,48.4753,48.4942,48.4659,48.4847,319156.0
2024-01-12 14:00:00,51.41,51.43,51.41,51.43,240715.0,48.4847,48.5036,48.4847,48.5036,240715.0
2024-01-12 14:30:00,51.43,51.44,51.42,51.43,214469.0,48.5036,48.513,48.4942,48.5036,214469.0
2024-01-12 15:00:00,51.43,51.44,51.42,51.44,182444.0,48.5036,48.513,48.4942,48.513,182444.0
2024-01-12 15:30:00,51.44,51.44,51.43,51.44,202824.0,48.513,48.513,48.5036,48.513,202824.0
2024-01-16 09:30:00,51.36,51.4,51.36,51.38,460802.0,48.4376,48.4753,48.4376,48.4565,460802.0
2024-01-16 10:00:00,51.38,51.41,51.37,51.4,105210.0,48.4565,48.4847,48.447,48.4753,105210.0
2024-01-16 10:30:00,51.39,51.42,51.39,51.4,145233.0,48.4659,48.4942,48.4659,48.4753,145233.0
2024-01-16 11:00:00,51.41,51.41,51.31,51.36,219524.0,48.4847,48.4847,48.3904,48.4376,219524.0
2024-01-16 11:30:00,51.36,51.37,51.34,51.34,167167.0,48.4376,48.447,48.4187,48.4187,167167.0
2024-01-16 12:00:00,51.35,51.35,51.29,51.3,70846.0,48.4282,48.4282,48.3716,48.381,70846.0
2024-01-16 12:30:00,51.3,51.3,51.28,51.29,100963.0,48.381,48.381,48.3621,48.3716,100963.0
2024-01-16 13:00:00,51.28,51.3,51.28,51.29,89745.0,48.3621,48.381,48.3621,48.3716,89745.0
2024-01-16 13:30:00,51.3,51.31,51.29,51.3,245017.0,48.381,48.3904,48.3716,48.381,245017.0
2024-01-16 14:00:00,51.3,51.32,51.29,51.32,113520.0,48.381,48.3999,48.3716,48.3999,113520.0
2024-01-16 14:30:00,51.32,51.32,51.3,51.31,144299.0,48.3999,48.3999,48.381,48.3904,144299.0
2024-01-16 15:00:00,51.31,51.32,51.3,51.32,196139.0,48.3904,48.3999,48.381,48.3999,196139.0
2024-01-16 15:30:00,51.32,51.32,51.31,51.32,326957.0,48.3999,48.3999,48.3904,48.3999,326957.0
2024-01-17 09:30:00,51.18,51.2,51.17,51.17,644099.0,48.2678,48.2867,48.2584,48.2584,644099.0
2024-01-17 10:00:00,51.17,51.19,51.15,51.16,208405.0,48.2584,48.2773,48.2395,48.249,208405.0
2024-01-17 10:30:00,51.17,51.18,51.15,51.18,101339.0,48.2584,48.2678,48.2395,48.2678,101339.0
2024-01-17 11:00:00,51.17,51.19,51.17,51.19,143522.0,48.2584,48.2773,48.2584,48.2773,143522.0
2024-01-17 11:30:00,51.18,51.2,51.18,51.19,229687.0,48.2678,48.2867,48.2678,48.2773,229687.0
2024-01-17 12:00:00,51.19,51.19,51.17,51.17,82359.0,48.2773,48.2773,48.2584,48.2584,82359.0
2024-01-17 12:30:00,51.18,51.2,51.17,51.2,120589.0,48.2678,48.2867,48.2584,48.2867,120589.0
2024-01-17 13:00:00,51.19,51.2,51.17,51.17,140595.0,48.2773,48.2867,48.2584,48.2584,140595.0
2024-01-17 13:30:00,51.18,51.18,51.17,51.18,80892.0,48.2678,48.2678,48.2584,48.2678,80892.0
2024-01-17 14:00:00,51.18,51.19,51.17,51.19,95286.0,48.2678,48.2773,48.2584,48.2773,95286.0
2024-01-17 14:30:00,51.18,51.2,51.18,51.2,220961.0,48.2678,48.2867,48.2678,48.2867,220961.0
2024-01-17 15:00:00,51.2,51.2,51.19,51.19,111517.0,48.2867,48.2867,48.2773,48.2773,111517.0
2024-01-17 15:30:00,51.2,51.2,51.18,51.19,199074.0,48.2867,48.2867,48.2678,48.2773,199074.0
2024-01-18 09:30:00,51.23,51.25,51.21,51.23,284992.0,48.315,48.3338,48.2961,48.315,284992.0
2024-01-18 10:00:00,51.23,51.25,51.22,51.25,168497.0,48.315,48.3338,48.3056,48.3338,168497.0
2024-01-18 10:30:00,51.24,51.25,51.22,51.23,127651.0,48.3244,48.3338,48.3056,48.315,127651.0
2024-01-18 11:00:00,51.23,51.24,51.22,51.23,90871.0,48.315,48.3244,48.3056,48.315,90871.0
2024-01-18 11:30:00,51.23,51.24,51.2,51.21,198951.0,48.315,48.3244,48.2867,48.2961,198951.0
2024-01-18 12:00:00,51.21,51.21,51.18,51.19,264855.0,48.2961,48.2961,48.2678,48.2773,264855.0
2024-01-18 12:30:00,51.2,51.22,51.2,51.21,351476.0,48.2867,48.3056,48.2867,48.2961,351476.0
2024-01-18 13:00:00,51.21,51.24,51.2,51.23,116856.0,48.2961,48.3244,48.2867,48.315,116856.0
2024-01-18 13:30:00,51.23,51.24,51.22,51.24,129443.0,48.315,48.3244,48.3056,48.3244,129443.0
2024-01-18 14:00:00,51.23,51.24,51.22,51.24,45979.0,48.315,48.3244,48.3056,48.3244,45979.0
2024-01-18 14:30:00,51.24,51.24,51.21,51.22,284721.0,48.3244,48.3244,48.2961,48.3056,284721.0
2024-01-18 15:00:00,51.22,51.22,51.2,51.21,199524.0,48.3056,48.3056,48.2867,48.2961,199524.0
2024-01-18 15:30:00,51.22,51.23,51.2,51.22,451536.0,48.3056,48.315,48.2867,48.3056,451536.0
2024-01-19 09:30:00,51.2,51.2,51.14,51.17,353312.0,48.2867,48.2867,48.2301,48.2584,353312.0
2024-01-19 10:00:00,51.18,51.19,51.13,51.16,139721.0,48.2678,48.2773,48.2207,48.249,139721.0
2024-01-19 10:30:00,51.16,51.18,51.15,51.18,91080.0,48.249,48.2678,48.2395,48.2678,91080.0
2024-01-19 11:00:00,51.18,51.19,51.17,51.17,142006.0,48.2678,48.2773,48.2584,48.2584,142006.0
2024-01-19 11:30:00,51.18,51.18,51.15,51.17,105768.0,48.2678,48.2678,48.2395,48.2584,105768.0
2024-01-19 12:00:00,51.16,51.19,51.15,51.19,91988.0,48.249,48.2773,48.2395,48.2773,91988.0
2024-01-19 12:30:00,51.19,51.19,51.17,51.18,75413.0,48.2773,48.2773,48.2584,48.2678,75413.0
2024-01-19 13:00:00,51.17,51.19,51.17,51.19,51186.0,48.2584,48.2773,48.2584,48.2773,51186.0
2024-01-19 13:30:00,51.18,51.19,51.17,51.17,39386.0,48.2678,48.2773,48.2584,48.2584,39386.0
2024-01-19 14:00:00,51.18,51.18,51.17,51.18,46200.0,48.2678,48.2678,48.2584,48.2678,46200.0
2024-01-19 14:30:00,51.17,51.18,51.16,51.18,133667.0,48.2584,48.2678,48.249,48.2678,133667.0
2024-01-19 15:00:00,51.17,51.18,51.17,51.17,118540.0,48.2584,48.2678,48.2584,48.2584,118540.0
2024-01-19 15:30:00,51.18,51.19,51.16,51.19,301138.0,48.2678,48.2773,48.249,48.2773,301138.0
2024-01-22 09:30:00,51.27,51.27,51.23,51.26,236119.0,48.3527,48.3527,48.315,48.3433,236119.0
2024-01-22 10:00:00,51.26,51.26,51.23,51.26,112522.0,48.3433,48.3433,48.315,48.3433,112522.0
2024-01-22 10:30:00,51.26,51.26,51.24,51.25,232043.0,48.3433,48.3433,48.3244,48.3338,232043.0
2024-01-22 11:00:00,51.25,51.26,51.24,51.25,88686.0,48.3338,48.3433,48.3244,48.3338,88686.0
2024-01-22 11:30:00,51.25,51.26,51.24,51.25,310642.0,48.3338,48.3433,48.3244,48.3338,310642.0
2024-01-22 12:00:00,51.25,51.25,51.23,51.25,110763.0,48.3338,48.3338,48.315,48.3338,110763.0
2024-01-22 12:30:00,51.24,51.26,51.24,51.25,173381.0,48.3244,48.3433,48.3244,48.3338,173381.0
2024-01-22 13:00:00,51.24,51.25,51.23,51.24,150858.0,48.3244,48.3338,48.315,48.3244,150858.0
2024-01-22 13:30:00,51.23,51.24,51.22,51.23,256846.0,48.315,48.3244,48.3056,48.315,256846.0
2024-01-22 14:00:00,51.23,51.24,51.22,51.24,149061.0,48.315,48.3244,48.3056,48.3244,149061.0
2024-01-22 14:30:00,51.24,51.25,51.23,51.24,1511440.0,48.3244,48.3338,48.315,48.3244,1511440.0
2024-01-22 15:00:00,51.25,51.25,51.23,51.23,144660.0,48.3338,48.3338,48.315,48.315,144660.0
2024-01-22 15:30:00,51.24,51.24,51.22,51.23,212798.0,48.3244,48.3244,48.3056,48.315,212798.0
2024-01-23 09:30:00,51.24,51.24,51.18,51.2,239222.0,48.3244,48.3244,48.2678,48.2867,239222.0
2024-01-23 10:00:00,51.21,51.21,51.19,51.2,215252.0,48.2961,48.2961,48.2773,48.2867,215252.0
2024-01-23 10:30:00,51.2,51.21,51.19,51.19,104273.0,48.2867,48.2961,48.2773,48.2773,104273.0
2024-01-23 11:00:00,51.19,51.2,51.18,51.19,146533.0,48.2773,48.2867,48.2678,48.2773,146533.0
2024-01-23 11:30:00,51.19,51.2,51.18,51.2,75450.0,48.2773,48.2867,48.2678,48.2867,75450.0
2024-01-23 12:00:00,51.2,51.2,51.19,51.2,80241.0,48.2867,48.2867,48.2773,48.2867,80241.0
2024-01-23 12:30:00,51.2,51.2,51.18,51.2,54745.0,48.2867,48.2867,48.2678,48.2867,54745.0
2024-01-23 13:00:00,51.2,51.2,51.18,51.19,394021.0,48.2867,48.2867,48.2678,48.2773,394021.0
2024-01-23 13:30:00,51.2,51.2,51.17,51.19,158016.0,48.2867,48.2867,48.2584,48.2773,158016.0
2024-01-23 14:00:00,51.18,51.2,51.18,51.2,181657.0,48.2678,48.2867,48.2678,48.2867,181657.0
2024-01-23 14:30:00,51.2,51.21,51.19,51.2,293997.0,48.2867,48.2961,48.2773,48.2867,293997.0
2024-01-23 15:00:00,51.2,51.22,51.19,51.21,114769.0,48.2867,48.3056,48.2773,48.2961,114769.0
2024-01-23 15:30:00,51.21,51.22,51.2,51.22,151309.0,48.2961,48.3056,48.2867,48.3056,151309.0
2024-01-24 09:30:00,51.31,51.33,51.23,51.26,154988.0,48.3904,48.4093,48.315,48.3433,154988.0
2024-01-24 10:00:00,51.26,51.27,51.24,51.25,295578.0,48.3433,48.3527,48.3244,48.3338,295578.0
2024-01-24 10:30:00,51.25,51.26,51.23,51.24,128885.0,48.3338,48.3433,48.315,48.3244,128885.0
2024-01-24 11:00:00,51.25,51.26,51.23,51.25,113472.0,48.3338,48.3433,48.315,48.3338,113472.0
2024-01-24 11:30:00,51.25,51.25,51.22,51.23,102091.0,48.3338,48.3338,48.3056,48.315,102091.0
2024-01-24 12:00:00,51.24,51.26,51.23,51.24,352718.0,48.3244,48.3433,48.315,48.3244,352718.0
2024-01-24 12:30:00,51.25,51.26,51.24,51.26,96456.0,48.3338,48.3433,48.3244,48.3433,96456.0
2024-01-24 13:00:00,51.26,51.26,51.22,51.23,99774.0,48.3433,48.3433,48.3056,48.315,99774.0
2024-01-24 13:30:00,51.23,51.24,51.21,51.21,119070.0,48.315,48.3244,48.2961,48.2961,119070.0
2024-01-24 14:00:00,51.21,51.22,51.2,51.21,140500.0,48.2961,48.3056,48.2867,48.2961,140500.0
2024-01-24 14:30:00,51.21,51.22,51.2,51.2,263591.0,48.2961,48.3056,48.2867,48.2867,263591.0
2024-01-24 15:00:00,51.21,51.21,51.19,51.19,125399.0,48.2961,48.2961,48.2773,48.2773,125399.0
2024-01-24 15:30:00,51.2,51.2,51.19,51.19,226568.0,48.2867,48.2867,48.2773,48.2773,226568.0
2024-01-25 09:30:00,51.31,51.31,51.26,51.29,216425.0,48.3904,48.3904,48.3433,48.3716,216425.0
2024-01-25 10:00:00,51.28,51.32,51.27,51.3,115249.0,48.3621,48.3999,48.3527,48.381,115249.0
2024-01-25 10:30:00,51.3,51.31,51.29,51.3,125306.0,48.381,48.3904,48.3716,48.381,125306.0
2024-01-25 11:00:00,51.31,51.32,51.3,51.3,59801.0,48.3904,48.3999,48.381,48.381,59801.0
2024-01-25 11:30:00,51.3,51.31,51.28,51.29,145396.0,48.381,48.3904,48.3621,48.3716,145396.0
2024-01-25 12:00:00,51.29,51.31,51.28,51.3,151231.0,48.3716,48.3904,48.3621,48.381,151231.0
2024-01-25 12:30:00,51.3,51.3,51.28,51.3,222852.0,48.381,48.381,48.3621,48.381,222852.0
2024-01-25 13:00:00,51.3,51.32,51.29,51.31,162901.0,48.381,48.3999,48.3716,48.3904,162901.0
2024-01-25 13:30:00,51.32,51.32,51.3,51.31,140632.0,48.3999,48.3999,48.381,48.3904,140632.0
2024-01-25 14:00:00,51.31,51.33,51.31,51.32,218729.0,48.3904,48.4093,48.3904,48.3999,218729.0
2024-01-25 14:30:00,51.32,51.34,51.31,51.31,1062768.0,48.3999,48.4187,48.3904,48.3904,1062768.0
2024-01-25 15:00:00,51.32,51.32,51.31,51.32,253635.0,48.3999,48.3999,48.3904,48.3999,253635.0
2024-01-25 15:30:00,51.32,51.33,51.31,51.32,351930.0,48.3999,48.4093,48.3904,48.3999,351930.0
2024-01-26 09:30:00,51.32,51.32,51.29,51.29,122249.0,48.3999,48.3999,48.3716,48.3716,122249.0
2024-01-26 10:00:00,51.29,51.3,51.27,51.28,238865.0,48.3716,48.381,48.3527,48.3621,238865.0
2024-01-26 10:30:00,51.29,51.31,51.28,51.3,159933.0,48.3716,48.3904,48.3621,48.381,159933.0
2024-01-26 11:00:00,51.31,51.32,51.29,51.32,183022.0,48.3904,48.3999,48.3716,48.3999,183022.0
2024-01-26 11:30:00,51.32,51.32,51.3,51.31,82700.0,48.3999,48.3999,48.381,48.3904,82700.0
2024-01-26 12:00:00,51.3,51.31,51.29,51.3,123950.0,48.381,48.3904,48.3716,48.381,123950.0
2024-01-26 12:30:00,51.3,51.3,51.29,51.3,135834.0,48.381,48.381,48.3716,48.381,135834.0
2024-01-26 13:00:00,51.3,51.31,51.29,51.3,379351.0,48.381,48.3904,48.3716,48.381,379351.0
2024-01-26 13:30:00,51.3,51.3,51.28,51.28,150629.0,48.381,48.381,48.3621,48.3621,150629.0
2024-01-26 14:00:00,51.29,51.29,51.28,51.28,50666.0,48.3716,48.3716,48.3621,48.3621,50666.0
2024-01-26 14:30:00,51.29,51.29,51.28,51.29,48645.0,48.3716,48.3716,48.3621,48.3716,48645.0
2024-01-26 15:00:00,51.29,51.29,51.28,51.29,110847.0,48.3716,48.3716,48.3621,48.3716,110847.0
2024-01-26 15:30:00,51.29,51.3,51.27,51.28,463033.0,48.3716,48.381,48.3527,48.3621,463033.0
2024-01-29 09:30:00,51.37,51.37,51.34,51.36,352333.0,48.447,48.447,48.4187,48.4376,352333.0
2024-01-29 10:00:00,51.35,51.36,51.32,51.33,94214.0,48.4282,48.4376,48.3999,48.4093,94214.0
2024-01-29 10:30:00,51.33,51.35,51.32,51.34,247469.0,48.4093,48.4282,48.3999,48.4187,247469.0
2024-01-29 11:00:00,51.34,51.34,51.33,51.34,46923.0,48.4187,48.4187,48.4093,48.4187,46923.0
2024-01-29 11:30:00,51.34,51.35,51.33,51.35,288179.0,48.4187,48.4282,48.4093,48.4282,288179.0
2024-01-29 12:00:00,51.35,51.35,51.33,51.34,60630.0,48.4282,48.4282,48.4093,48.4187,60630.0
2024-01-29 12:30:00,51.34,51.35,51.33,51.35,23692.0,48.4187,48.4282,48.4093,48.4282,23692.0
2024-01-29 13:00:00,51.35,51.35,51.34,51.34,38167.0,48.4282,48.4282,48.4187,48.4187,38167.0
2024-01-29 13:30:00,51.35,51.35,51.33,51.33,268646.0,48.4282,48.4282,48.4093,48.4093,268646.0
2024-01-29 14:00:00,51.34,51.34,51.33,51.33,270715.0,48.4187,48.4187,48.4093,48.4093,270715.0
2024-01-29 14:30:00,51.34,51.34,51.33,51.34,101897.0,48.4187,48.4187,48.4093,48.4187,101897.0
2024-01-29 15:00:00,51.34,51.37,51.33,51.37,953484.0,48.4187,48.447,48.4093,48.447,953484.0
2024-01-29 15:30:00,51.37,51.37,51.35,51.35,385805.0,48.447,48.447,48.4282,48.4282,385805.0
2024-01-30 09:30:00,51.36,51.4,51.35,51.37,184540.0,48.4376,48.4753,48.4282,48.447,184540.0
2024-01-30 10:00:00,51.38,51.38,51.29,51.3,251639.0,48.4565,48.4565,48.3716,48.381,251639.0
2024-01-30 10:30:00,51.3,51.31,51.28,51.29,120601.0,48.381,48.3904,48.3621,48.3716,120601.0
2024-01-30 11:00:00,51.28,51.31,51.28,51.3,208589.0,48.3621,48.3904,48.3621,48.381,208589.0
2024-01-30 11:30:00,51.3,51.32,51.3,51.32,290247.0,48.381,48.3999,48.381,48.3999,290247.0
2024-01-30 12:00:00,51.31,51.32,51.3,51.3,118591.0,48.3904,48.3999,48.381,48.381,118591.0
2024-01-30 12:30:00,51.3,51.31,51.28,51.29,235258.0,48.381,48.3904,48.3621,48.3716,235258.0
2024-01-30 13:00:00,51.29,51.29,51.27,51.28,151429.0,48.3716,48.3716,48.3527,48.3621,151429.0
2024-01-30 13:30:00,51.29,51.29,51.28,51.29,153678.0,48.3716,48.3716,48.3621,48.3716,153678.0
2024-01-30 14:00:00,51.29,51.3,51.28,51.3,166701.0,48.3716,48.381,48.3621,48.381,166701.0
2024-01-30 14:30:00,51.3,51.33,51.3,51.32,414404.0,48.381,48.4093,48.381,48.3999,414404.0
2024-01-30 15:00:00,51.32,51.33,51.31,51.32,751408.0,48.3999,48.4093,48.3904,48.3999,751408.0
2024-01-30 15:30:00,51.32,51.34,51.31,51.34,234646.0,48.3999,48.4187,48.3904,48.4187,234646.0
2024-01-31 09:30:00,51.45,51.53,51.45,51.49,531936.0,48.5225,48.5979,48.5225,48.5602,531936.0
2024-01-31 10:00:00,51.5,51.5,51.46,51.48,1808019.0,48.5696,48.5696,48.5319,48.5508,1808019.0
2024-01-31 10:30:00,51.47,51.51,51.46,51.5,115619.0,48.5413,48.5791,48.5319,48.5696,115619.0
2024-01-31 11:00:00,51.5,51.5,51.46,51.47,116553.0,48.5696,48.5696,48.5319,48.5413,116553.0
2024-01-31 11:30:00,51.47,51.47,51.46,51.47,118443.0,48.5413,48.5413,48.5319,48.5413,118443.0
2024-01-31 12:00:00,51.47,51.47,51.46,51.47,104430.0,48.5413,48.5413,48.5319,48.5413,104430.0
2024-01-31 12:30:00,51.47,51.47,51.46,51.47,98446.0,48.5413,48.5413,48.5319,48.5413,98446.0
2024-01-31 13:00:00,51.47,51.47,51.46,51.47,166971.0,48.5413,48.5413,48.5319,48.5413,166971.0
2024-01-31 13:30:00,51.47,51.48,51.46,51.47,127323.0,48.5413,48.5508,48.5319,48.5413,127323.0
2024-01-31 14:00:00,51.47,51.47,51.3,51.43,267223.0,48.5413,48.5413,48.381,48.5036,267223.0
2024-01-31 14:30:00,51.43,51.52,51.43,51.48,245072.0,48.5036,48.5885,48.5036,48.5508,245072.0
2024-01-31 15:00:00,51.48,51.49,51.4,51.42,246024.0,48.5508,48.5602,48.4753,48.4942,246024.0
2024-01-31 15:30:00,51.42,51.48,51.4,51.48,682932.0,48.4942,48.5508,48.4753,48.5508,682932.0
2024-02-01 09:30:00,51.38,51.41,51.38,51.4,162705.0,48.5993,48.6277,48.5993,48.6182,162705.0
2024-02-01 10:00:00,51.39,51.39,51.16,51.37,190162.0,48.6087,48.6087,48.3912,48.5898,190162.0
2024-02-01 10:30:00,51.37,51.41,51.37,51.41,349951.0,48.5898,48.6277,48.5898,48.6277,349951.0
2024-02-01 11:00:00,51.41,51.45,51.4,51.41,1285851.0,48.6277,48.6655,48.6182,48.6277,1285851.0
2024-02-01 11:30:00,51.4,51.44,51.4,51.41,473590.0,48.6182,48.656,48.6182,48.6277,473590.0
2024-02-01 12:00:00,51.4,51.41,51.39,51.4,92381.0,48.6182,48.6277,48.6087,48.6182,92381.0
2024-02-01 12:30:00,51.4,51.42,51.39,51.4,68528.0,48.6182,48.6371,48.6087,48.6182,68528.0
2024-02-01 13:00:00,51.4,51.41,51.38,51.38,77674.0,48.6182,48.6277,48.5993,48.5993,77674.0
2024-02-01 13:30:00,51.38,51.41,51.38,51.39,62718.0,48.5993,48.6277,48.5993,48.6087,62718.0
2024-02-01 14:00:00,51.4,51.42,51.39,51.41,99305.0,48.6182,48.6371,48.6087,48.6277,99305.0
2024-02-01 14:30:00,51.42,51.43,51.4,51.42,106613.0,48.6371,48.6466,48.6182,48.6371,106613.0
2024-02-01 15:00:00,51.41,51.42,51.4,51.41,171770.0,48.6277,48.6371,48.6182,48.6277,171770.0
2024-02-01 15:30:00,51.4,51.41,51.39,51.41,125413.0,48.6182,48.6277,48.6087,48.6277,125413.0
2024-02-02 09:30:00,51.21,51.25,51.19,51.22,457537.0,48.4385,48.4763,48.4196,48.4479,457537.0
2024-02-02 10:00:00,51.22,51.23,51.18,51.18,986446.0,48.4479,48.4574,48.4101,48.4101,986446.0
2024-02-02 10:30:00,51.19,51.2,51.18,51.19,1461834.0,48.4196,48.429,48.4101,48.4196,1461834.0
2024-02-02 11:00:00,51.19,51.2,51.18,51.2,113287.0,48.4196,48.429,48.4101,48.429,113287.0
2024-02-02 11:30:00,51.2,51.2,51.18,51.18,2173612.0,48.429,48.429,48.4101,48.4101,2173612.0
2024-02-02 12:00:00,51.19,51.2,51.17,51.2,318241.0,48.4196,48.429,48.4007,48.429,318241.0
2024-02-02 12:30:00,51.19,51.21,51.19,51.2,130130.0,48.4196,48.4385,48.4196,48.429,130130.0
2024-02-02 13:00:00,51.2,51.21,51.19,51.2,187038.0,48.429,48.4385,48.4196,48.429,187038.0
2024-02-02 13:30:00,51.2,51.23,51.19,51.21,188251.0,48.429,48.4574,48.4196,48.4385,188251.0
2024-02-02 14:00:00,51.22,51.24,51.21,51.23,165692.0,48.4479,48.4669,48.4385,48.4574,165692.0
2024-02-02 14:30:00,51.23,51.25,51.23,51.23,123849.0,48.4574,48.4763,48.4574,48.4574,123849.0
2024-02-02 15:00:00,51.23,51.24,51.23,51.23,240446.0,48.4574,48.4669,48.4574,48.4574,240446.0
2024-02-02 15:30:00,51.23,51.24,51.23,51.24,349072.0,48.4574,48.4669,48.4574,48.4669,349072.0
2024-02-05 09:30:00,51.13,51.17,51.13,51.15,300548.0,48.3628,48.4007,48.3628,48.3817,300548.0
2024-02-05 10:00:00,51.14,51.14,51.08,51.09,195183.0,48.3723,48.3723,48.3155,48.325,195183.0
2024-02-05 10:30:00,51.1,51.11,51.08,51.09,150663.0,48.3344,48.3439,48.3155,48.325,150663.0
2024-02-05 11:00:00,51.09,51.09,51.08,51.09,196592.0,48.325,48.325,48.3155,48.325,196592.0
2024-02-05 11:30:00,51.09,51.1,51.08,51.1,180814.0,48.325,48.3344,48.3155,48.3344,180814.0
2024-02-05 12:00:00,51.09,51.11,51.09,51.11,338781.0,48.325,48.3439,48.325,48.3439,338781.0
2024-02-05 12:30:00,51.1,51.13,51.1,51.12,261159.0,48.3344,48.3628,48.3344,48.3534,261159.0
2024-02-05 13:00:00,51.12,51.13,51.11,51.12,156994.0,48.3534,48.3628,48.3439,48.3534,156994.0
2024-02-05 13:30:00,51.12,51.12,51.11,51.12,89891.0,48.3534,48.3534,48.3439,48.3534,89891.0
2024-02-05 14:00:00,51.12,51.12,51.11,51.11,245125.0,48.3534,48.3534,48.3439,48.3439,245125.0
2024-02-05 14:30:00,51.11,51.12,51.1,51.11,501513.0,48.3439,48.3534,48.3344,48.3439,501513.0
2024-02-05 15:00:00,51.11,51.11,51.09,51.09,194233.0,48.3439,48.3439,48.325,48.325,194233.0
2024-02-05 15:30:00,51.1,51.11,51.09,51.1,328426.0,48.3344,48.3439,48.325,48.3344,328426.0
2024-02-06 09:30:00,51.14,51.16,51.13,51.15,207681.0,48.3723,48.3912,48.3628,48.3817,207681.0
2024-02-06 10:00:00,51.15,51.19,51.14,51.19,216969.0,48.3817,48.4196,48.3723,48.4196,216969.0
2024-02-06 10:30:00,51.19,51.19,51.16,51.18,237177.0,48.4196,48.4196,48.3912,48.4101,237177.0
2024-02-06 11:00:00,51.18,51.19,51.16,51.18,208951.0,48.4101,48.4196,48.3912,48.4101,208951.0
2024-02-06 11:30:00,51.19,51.19,51.17,51.19,202867.0,48.4196,48.4196,48.4007,48.4196,202867.0
2024-02-06 12:00:00,51.19,51.2,51.18,51.2,177939.0,48.4196,48.429,48.4101,48.429,177939.0
2024-02-06 12:30:00,51.19,51.23,51.19,51.21,227811.0,48.4196,48.4574,48.4196,48.4385,227811.0
2024-02-06 13:00:00,51.21,51.25,51.2,51.23,331072.0,48.4385,48.4763,48.429,48.4574,331072.0
2024-02-06 13:30:00,51.23,51.24,51.22,51.23,168953.0,48.4574,48.4669,48.4479,48.4574,168953.0
2024-02-06 14:00:00,51.24,51.25,51.22,51.23,221882.0,48.4669,48.4763,48.4479,48.4574,221882.0
2024-02-06 14:30:00,51.23,51.24,51.21,51.22,439237.0,48.4574,48.4669,48.4385,48.4479,439237.0
2024-02-06 15:00:00,51.22,51.23,51.21,51.22,174989.0,48.4479,48.4574,48.4385,48.4479,174989.0
2024-02-06 15:30:00,51.22,51.22,51.2,51.21,163697.0,48.4479,48.4479,48.429,48.4385,163697.0
2024-02-07 09:30:00,51.22,51.26,51.18,51.24,270011.0,48.4479,48.4858,48.4101,48.4669,270011.0
2024-02-07 10:00:00,51.25,51.25,51.2,51.23,90417.0,48.4763,48.4763,48.429,48.4574,90417.0
2024-02-07 10:30:00,51.23,51.25,51.21,51.22,144016.0,48.4574,48.4763,48.4385,48.4479,144016.0
2024-02-07 11:00:00,51.22,51.22,51.21,51.22,297369.0,48.4479,48.4479,48.4385,48.4479,297369.0
2024-02-07 11:30:00,51.22,51.22,51.2,51.22,208505.0,48.4479,48.4479,48.429,48.4479,208505.0
2024-02-07 12:00:00,51.21,51.21,51.18,51.19,262905.0,48.4385,48.4385,48.4101,48.4196,262905.0
2024-02-07 12:30:00,51.18,51.19,51.18,51.19,48829.0,48.4101,48.4196,48.4101,48.4196,48829.0
2024-02-07 13:00:00,51.19,51.22,51.18,51.21,192217.0,48.4196,48.4479,48.4101,48.4385,192217.0
2024-02-07 13:30:00,51.21,51.22,51.18,51.2,1546754.0,48.4385,48.4479,48.4101,48.429,1546754.0
2024-02-07 14:00:00,51.21,51.22,51.2,51.2,510191.0,48.4385,48.4479,48.429,48.429,510191.0
2024-02-07 14:30:00,51.2,51.21,51.19,51.2,146066.0,48.429,48.4385,48.4196,48.429,146066.0
2024-02-07 15:00:00,51.19,51.21,51.19,51.21,142436.0,48.4196,48.4385,48.4196,48.4385,142436.0
2024-02-07 15:30:00,51.21,51.21,51.18,51.19,390833.0,48.4385,48.4385,48.4101,48.4196,390833.0
2024-02-08 09:30:00,51.17,51.19,51.16,51.16,108031.0,48.4007,48.4196,48.3912,48.3912,108031.0
2024-02-08 10:00:00,51.17,51.17,51.16,51.16,37736.0,48.4007,48.4007,48.3912,48.3912,37736.0
2024-02-08 10:30:00,51.16,51.18,51.16,51.17,87025.0,48.3912,48.4101,48.3912,48.4007,87025.0
2024-02-08 11:00:00,51.18,51.18,51.16,51.16,438376.0,48.4101,48.4101,48.3912,48.3912,438376.0
2024-02-08 11:30:00,51.16,51.18,51.16,51.16,87530.0,48.3912,48.4101,48.3912,48.3912,87530.0
2024-02-08 12:00:00,51.17,51.17,51.15,51.16,42417.0,48.4007,48.4007,48.3817,48.3912,42417.0
2024-02-08 12:30:00,51.16,51.17,51.15,51.16,77266.0,48.3912,48.4007,48.3817,48.3912,77266.0
2024-02-08 13:00:00,51.16,51.18,51.15,51.16,88240.0,48.3912,48.4101,48.3817,48.3912,88240.0
2024-02-08 13:30:00,51.17,51.17,51.15,51.16,51807.0,48.4007,48.4007,48.3817,48.3912,51807.0
2024-02-08 14:00:00,51.16,51.16,51.14,51.14,101755.0,48.3912,48.3912,48.3723,48.3723,101755.0
2024-02-08 14:30:00,51.15,51.15,51.13,51.14,60987.0,48.3817,48.3817,48.3628,48.3723,60987.0
2024-02-08 15:00:00,51.15,51.15,51.12,51.13,407954.0,48.3817,48.3817,48.3534,48.3628,407954.0
2024-02-08 15:30:00,51.14,51.15,51.13,51.14,797274.0,48.3723,48.3817,48.3628,48.3723,797274.0
2024-02-09 09:30:00,51.09,51.12,51.09,51.12,132817.0,48.325,48.3534,48.325,48.3534,132817.0
2024-02-09 10:00:00,51.12,51.13,51.11,51.12,82132.0,48.3534,48.3628,48.3439,48.3534,82132.0
2024-02-09 10:30:00,51.12,51.13,51.11,51.13,945881.0,48.3534,48.3628,48.3439,48.3628,945881.0
2024-02-09 11:00:00,51.13,51.14,51.12,51.12,1103920.0,48.3628,48.3723,48.3534,48.3534,1103920.0
2024-02-09 11:30:00,51.12,51.13,51.11,51.12,774481.0,48.3534,48.3628,48.3439,48.3534,774481.0
2024-02-09 12:00:00,51.12,51.13,51.11,51.12,1468332.0,48.3534,48.3628,48.3439,48.3534,1468332.0
2024-02-09 12:30:00,51.13,51.13,51.12,51.13,234074.0,48.3628,48.3628,48.3534,48.3628,234074.0
2024-02-09 13:00:00,51.13,51.13,51.12,51.13,307470.0,48.3628,48.3628,48.3534,48.3628,307470.0
2024-02-09 13:30:00,51.13,51.14,51.12,51.14,82567.0,48.3628,48.3723,48.3534,48.3723,82567.0
2024-02-09 14:00:00,51.14,51.14,51.13,51.14,110962.0,48.3723,48.3723,48.3628,48.3723,110962.0
2024-02-09 14:30:00,51.14,51.14,51.12,51.13,57498.0,48.3723,48.3723,48.3534,48.3628,57498.0
2024-02-09 15:00:00,51.13,51.13,51.12,51.13,182771.0,48.3628,48.3628,48.3534,48.3628,182771.0
2024-02-09 15:30:00,51.13,51.14,51.12,51.14,147688.0,48.3628,48.3723,48.3534,48.3723,147688.0
2024-02-12 09:30:00,51.17,51.17,51.14,51.15,103402.0,48.4007,48.4007,48.3723,48.3817,103402.0
2024-02-12 10:00:00,51.14,51.15,51.13,51.14,395249.0,48.3723,48.3817,48.3628,48.3723,395249.0
2024-02-12 10:30:00,51.14,51.14,51.13,51.14,36836.0,48.3723,48.3723,48.3628,48.3723,36836.0
2024-02-12 11:00:00,51.14,51.15,51.13,51.15,86412.0,48.3723,48.3817,48.3628,48.3817,86412.0
2024-02-12 11:30:00,51.15,51.16,51.14,51.16,87694.0,48.3817,48.3912,48.3723,48.3912,87694.0
2024-02-12 12:00:00,51.16,51.18,51.15,51.18,107731.0,48.3912,48.4101,48.3817,48.4101,107731.0
2024-02-12 12:30:00,51.18,51.19,51.17,51.18,231739.0,48.4101,48.4196,48.4007,48.4101,231739.0
2024-02-12 13:00:00,51.18,51.19,51.17,51.18,117831.0,48.4101,48.4196,48.4007,48.4101,117831.0
2024-02-12 13:30:00,51.18,51.19,51.17,51.18,289754.0,48.4101,48.4196,48.4007,48.4101,289754.0
2024-02-12 14:00:00,51.19,51.19,51.17,51.17,349667.0,48.4196,48.4196,48.4007,48.4007,349667.0
2024-02-12 14:30:00,51.17,51.18,51.16,51.18,343433.0,48.4007,48.4101,48.3912,48.4101,343433.0
2024-02-12 15:00:00,51.18,51.18,51.16,51.16,265351.0,48.4101,48.4101,48.3912,48.3912,265351.0
2024-02-12 15:30:00,51.16,51.18,51.16,51.17,526029.0,48.3912,48.4101,48.3912,48.4007,526029.0
2024-02-13 09:30:00,50.99,51.02,50.98,51.0,1750970.0,48.2304,48.2588,48.2209,48.2399,1750970.0
2024-02-13 10:00:00,50.99,51.01,50.99,51.01,60434.0,48.2304,48.2493,48.2304,48.2493,60434.0
2024-02-13 10:30:00,51.01,51.01,50.99,51.0,99769.0,48.2493,48.2493,48.2304,48.2399,99769.0
2024-02-13 11:00:00,51.0,51.0,50.99,50.99,106948.0,48.2399,48.2399,48.2304,48.2304,106948.0
2024-02-13 11:30:00,50.99,51.0,50.99,51.0,55314.0,48.2304,48.2399,48.2304,48.2399,55314.0
2024-02-13 12:00:00,51.0,51.0,50.98,50.98,187393.0,48.2399,48.2399,48.2209,48.2209,187393.0
2024-02-13 12:30:00,50.98,50.99,50.98,50.99,121322.0,48.2209,48.2304,48.2209,48.2304,121322.0
2024-02-13 13:00:00,50.98,50.99,50.98,50.98,93799.0,48.2209,48.2304,48.2209,48.2209,93799.0
2024-02-13 13:30:00,50.98,50.99,50.97,50.98,305364.0,48.2209,48.2304,48.2115,48.2209,305364.0
2024-02-13 14:00:00,50.98,50.98,50.92,50.93,82948.0,48.2209,48.2209,48.1642,48.1736,82948.0
2024-02-13 14:30:00,50.92,50.95,50.92,50.94,718478.0,48.1642,48.1926,48.1642,48.1831,718478.0
2024-02-13 15:00:00,50.94,50.95,50.93,50.95,117450.0,48.1831,48.1926,48.1736,48.1926,117450.0
2024-02-13 15:30:00,50.95,50.95,50.94,50.94,365529.0,48.1926,48.1926,48.1831,48.1831,365529.0
2024-02-14 09:30:00,51.0,51.02,50.97,51.0,1209514.0,48.2399,48.2588,48.2115,48.2399,1209514.0
2024-02-14 10:00:00,51.0,51.02,50.99,51.01,107273.0,48.2399,48.2588,48.2304,48.2493,107273.0
2024-02-14 10:30:00,51.02,51.02,51.01,51.02,175078.0,48.2588,48.2588,48.2493,48.2588,175078.0
2024-02-14 11:00:00,51.02,51.03,51.01,51.02,161647.0,48.2588,48.2682,48.2493,48.2588,161647.0
2024-02-14 11:30:00,51.03,51.05,51.02,51.05,175833.0,48.2682,48.2871,48.2588,48.2871,175833.0
2024-02-14 12:00:00,51.05,51.05,51.03,51.04,271289.0,48.2871,48.2871,48.2682,48.2777,271289.0
2024-02-14 12:30:00,51.03,51.06,51.03,51.05,77497.0,48.2682,48.2966,48.2682,48.2871,77497.0
2024-02-14 13:00:00,51.05,51.07,51.04,51.05,192951.0,48.2871,48.3061,48.2777,48.2871,192951.0
2024-02-14 13:30:00,51.04,51.05,51.04,51.04,164604.0,48.2777,48.2871,48.2777,48.2777,164604.0
2024-02-14 14:00:00,51.04,51.05,51.04,51.05,81771.0,48.2777,48.2871,48.2777,48.2871,81771.0
2024-02-14 14:30:00,51.05,51.05,51.04,51.04,326038.0,48.2871,48.2871,48.2777,48.2777,326038.0
2024-02-14 15:00:00,51.04,51.05,51.03,51.04,172683.0,48.2777,48.2871,48.2682,48.2777,172683.0
2024-02-14 15:30:00,51.04,51.08,51.03,51.07,520538.0,48.2777,48.3155,48.2682,48.3061,520538.0
2024-02-15 09:30:00,51.16,51.18,51.13,51.13,150148.0,48.3912,48.4101,48.3628,48.3628,150148.0
2024-02-15 10:00:00,51.14,51.15,51.13,51.14,82965.0,48.3723,48.3817,48.3628,48.3723,82965.0
2024-02-15 10:30:00,51.14,51.14,51.11,51.11,119505.0,48.3723,48.3723,48.3439,48.3439,119505.0
2024-02-15 11:00:00,51.12,51.12,51.09,51.1,95994.0,48.3534,48.3534,48.325,48.3344,95994.0
2024-02-15 11:30:00,51.1,51.1,51.08,51.09,60369.0,48.3344,48.3344,48.3155,48.325,60369.0
2024-02-15 12:00:00,51.09,51.13,51.09,51.13,411965.0,48.325,48.3628,48.325,48.3628,411965.0
2024-02-15 12:30:00,51.13,51.13,51.11,51.12,118353.0,48.3628,48.3628,48.3439,48.3534,118353.0
2024-02-15 13:00:00,51.11,51.14,51.11,51.13,138886.0,48.3439,48.3723,48.3439,48.3628,138886.0
2024-02-15 13:30:00,51.14,51.14,51.13,51.14,93668.0,48.3723,48.3723,48.3628,48.3723,93668.0
2024-02-15 14:00:00,51.14,51.14,51.13,51.14,197855.0,48.3723,48.3723,48.3628,48.3723,197855.0
2024-02-15 14:30:00,51.14,51.14,51.13,51.14,112315.0,48.3723,48.3723,48.3628,48.3723,112315.0
2024-02-15 15:00:00,51.14,51.14,51.12,51.13,136416.0,48.3723,48.3723,48.3534,48.3628,136416.0
2024-02-15 15:30:00,51.13,51.13,51.12,51.12,202075.0,48.3628,48.3628,48.3534,48.3534,202075.0
2024-02-16 09:30:00,51.03,51.03,51.0,51.01,81697.0,48.2682,48.2682,48.2399,48.2493,81697.0
2024-02-16 10:00:00,51.01,51.04,51.0,51.03,157199.0,48.2493,48.2777,48.2399,48.2682,157199.0
2024-02-16 10:30:00,51.02,51.03,51.01,51.03,471341.0,48.2588,48.2682,48.2493,48.2682,471341.0
2024-02-16 11:00:00,51.03,51.03,51.0,51.01,60733.0,48.2682,48.2682,48.2399,48.2493,60733.0
2024-02-16 11:30:00,51.0,51.02,51.0,51.02,90615.0,48.2399,48.2588,48.2399,48.2588,90615.0
2024-02-16 12:00:00,51.01,51.02,51.01,51.02,106209.0,48.2493,48.2588,48.2493,48.2588,106209.0
2024-02-16 12:30:00,51.02,51.03,51.01,51.03,37445.0,48.2588,48.2682,48.2493,48.2682,37445.0
2024-02-16 13:00:00,51.03,51.04,51.02,51.03,45234.0,48.2682,48.2777,48.2588,48.2682,45234.0
2024-02-16 13:30:00,51.04,51.04,51.03,51.04,160809.0,48.2777,48.2777,48.2682,48.2777,160809.0
2024-02-16 14:00:00,51.03,51.04,51.03,51.04,58087.0,48.2682,48.2777,48.2682,48.2777,58087.0
2024-02-16 14:30:00,51.04,51.04,51.03,51.04,98190.0,48.2777,48.2777,48.2682,48.2777,98190.0
2024-02-16 15:00:00,51.04,51.04,51.02,51.02,141894.0,48.2777,48.2777,48.2588,48.2588,141894.0
2024-02-16 15:30:00,51.03,51.03,51.02,51.03,136220.0,48.2682,48.2682,48.2588,48.2682,136220.0
2024-02-20 09:30:00,51.15,51.15,51.1,51.12,227075.0,48.3817,48.3817,48.3344,48.3534,227075.0
2024-02-20 10:00:00,51.12,51.13,51.12,51.13,140722.0,48.3534,48.3628,48.3534,48.3628,140722.0
2024-02-20 10:30:00,51.12,51.13,51.12,51.13,135580.0,48.3534,48.3628,48.3534,48.3628,135580.0
2024-02-20 11:00:00,51.13,51.14,51.12,51.13,104630.0,48.3628,48.3723,48.3534,48.3628,104630.0
2024-02-20 11:30:00,51.14,51.14,51.13,51.14,133633.0,48.3723,48.3723,48.3628,48.3723,133633.0
2024-02-20 12:00:00,51.13,51.14,51.12,51.12,189701.0,48.3628,48.3723,48.3534,48.3534,189701.0
2024-02-20 12:30:00,51.13,51.14,51.12,51.14,100657.0,48.3628,48.3723,48.3534,48.3723,100657.0
2024-02-20 13:00:00,51.14,51.14,51.12,51.13,263454.0,48.3723,48.3723,48.3534,48.3628,263454.0
2024-02-20 13:30:00,51.13,51.13,51.12,51.12,485777.0,48.3628,48.3628,48.3534,48.3534,485777.0
2024-02-20 14:00:00,51.12,51.13,51.11,51.12,1937277.0,48.3534,48.3628,48.3439,48.3534,1937277.0
2024-02-20 14:30:00,51.12,51.13,51.11,51.12,157328.0,48.3534,48.3628,48.3439,48.3534,157328.0
2024-02-20 15:00:00,51.11,51.12,51.1,51.12,271839.0,48.3439,48.3534,48.3344,48.3534,271839.0
2024-02-20 15:30:00,51.12,51.12,51.1,51.11,734792.0,48.3534,48.3534,48.3344,48.3439,734792.0
2024-02-21 09:30:00,51.15,51.15,51.13,51.14,98865.0,48.3817,48.3817,48.3628,48.3723,98865.0
2024-02-21 10:00:00,51.14,51.15,51.13,51.13,91631.0,48.3723,48.3817,48.3628,48.3628,91631.0
2024-02-21 10:30:00,51.13,51.14,51.09,51.09,99825.0,48.3628,48.3723,48.325,48.325,99825.0
2024-02-21 11:00:00,51.1,51.11,51.09,51.11,100219.0,48.3344,48.3439,48.325,48.3439,100219.0
2024-02-21 11:30:00,51.1,51.11,51.09,51.1,81869.0,48.3344,48.3439,48.325,48.3344,81869.0
2024-02-21 12:00:00,51.1,51.1,51.08,51.09,247207.0,48.3344,48.3344,48.3155,48.325,247207.0
2024-02-21 12:30:00,51.09,51.09,51.07,51.09,103117.0,48.325,48.325,48.3061,48.325,103117.0
2024-02-21 13:00:00,51.09,51.09,51.05,51.08,132999.0,48.325,48.325,48.2871,48.3155,132999.0
2024-02-21 13:30:00,51.09,51.09,51.06,51.07,112672.0,48.325,48.325,48.2966,48.3061,112672.0
2024-02-21 14:00:00,51.07,51.09,51.05,51.09,144890.0,48.3061,48.325,48.2871,48.325,144890.0
2024-02-21 14:30:00,51.08,51.09,51.07,51.08,113088.0,48.3155,48.325,48.3061,48.3155,113088.0
2024-02-21 15:00:00,51.09,51.09,51.07,51.08,347824.0,48.325,48.325,48.3061,48.3155,347824.0
2024-02-21 15:30:00,51.08,51.09,51.07,51.08,194761.0,48.3155,48.325,48.3061,48.3155,194761.0
2024-02-22 09:30:00,51.09,51.12,51.05,51.09,386763.0,48.325,48.3534,48.2871,48.325,386763.0
2024-02-22 10:00:00,51.1,51.1,51.05,51.06,256114.0,48.3344,48.3344,48.2871,48.2966,256114.0
2024-02-22 10:30:00,51.06,51.08,51.05,51.07,101240.0,48.2966,48.3155,48.2871,48.3061,101240.0
2024-02-22 11:00:00,51.07,51.07,51.06,51.06,152906.0,48.3061,48.3061,48.2966,48.2966,152906.0
2024-02-22 11:30:00,51.07,51.07,51.05,51.05,61776.0,48.3061,48.3061,48.2871,48.2871,61776.0
2024-02-22 12:00:00,51.06,51.06,51.05,51.05,101505.0,48.2966,48.2966,48.2871,48.2871,101505.0
2024-02-22 12:30:00,51.05,51.06,51.05,51.06,115026.0,48.2871,48.2966,48.2871,48.2966,115026.0
2024-02-22 13:00:00,51.05,51.06,51.03,51.05,99878.0,48.2871,48.2966,48.2682,48.2871,99878.0
2024-02-22 13:30:00,51.05,51.07,51.04,51.06,68025.0,48.2871,48.3061,48.2777,48.2966,68025.0
2024-02-22 14:00:00,51.06,51.07,51.05,51.07,70755.0,48.2966,48.3061,48.2871,48.3061,70755.0
2024-02-22 14:30:00,51.07,51.07,51.04,51.05,630847.0,48.3061,48.3061,48.2777,48.2871,630847.0
2024-02-22 15:00:00,51.05,51.06,51.04,51.04,623024.0,48.2871,48.2966,48.2777,48.2777,623024.0
2024-02-22 15:30:00,51.04,51.06,51.04,51.06,843645.0,48.2777,48.2966,48.2777,48.2966,843645.0
2024-02-23 09:30:00,51.06,51.07,51.05,51.07,160469.0,48.2966,48.3061,48.2871,48.3061,160469.0
2024-02-23 10:00:00,51.07,51.07,51.05,51.05,110953.0,48.3061,48.3061,48.2871,48.2871,110953.0
2024-02-23 10:30:00,51.05,51.06,51.05,51.05,34628.0,48.2871,48.2966,48.2871,48.2871,34628.0
2024-02-23 11:00:00,51.05,51.08,51.05,51.07,51851.0,48.2871,48.3155,48.2871,48.3061,51851.0
2024-02-23 11:30:00,51.08,51.11,51.07,51.11,1104369.0,48.3155,48.3439,48.3061,48.3439,1104369.0
2024-02-23 12:00:00,51.1,51.11,51.09,51.09,1160322.0,48.3344,48.3439,48.325,48.325,1160322.0
2024-02-23 12:30:00,51.1,51.1,51.08,51.08,157311.0,48.3344,48.3344,48.3155,48.3155,157311.0
2024-02-23 13:00:00,51.09,51.11,51.08,51.11,954990.0,48.325,48.3439,48.3155,48.3439,954990.0
2024-02-23 13:30:00,51.11,51.11,51.1,51.1,145092.0,48.3439,48.3439,48.3344,48.3344,145092.0
2024-02-23 14:00:00,51.1,51.11,51.08,51.08,313913.0,48.3344,48.3439,48.3155,48.3155,313913.0
2024-02-23 14:30:00,51.09,51.09,51.07,51.08,1067638.0,48.325,48.325,48.3061,48.3155,1067638.0
2024-02-23 15:00:00,51.08,51.09,51.08,51.09,279755.0,48.3155,48.325,48.3155,48.325,279755.0
2024-02-23 15:30:00,51.09,51.09,51.08,51.09,584305.0,48.325,48.325,48.3155,48.325,584305.0
2024-02-26 09:30:00,51.08,51.08,51.04,51.05,495675.0,48.3155,48.3155,48.2777,48.2871,495675.0
2024-02-26 10:00:00,51.05,51.06,51.03,51.03,109855.0,48.2871,48.2966,48.2682,48.2682,109855.0
2024-02-26 10:30:00,51.04,51.05,51.03,51.03,96160.0,48.2777,48.2871,48.2682,48.2682,96160.0
2024-02-26 11:00:00,51.04,51.04,51.02,51.03,57869.0,48.2777,48.2777,48.2588,48.2682,57869.0
2024-02-26 11:30:00,51.03,51.03,51.02,51.03,61905.0,48.2682,48.2682,48.2588,48.2682,61905.0
2024-02-26 12:00:00,51.02,51.02,51.0,51.01,87492.0,48.2588,48.2588,48.2399,48.2493,87492.0
2024-02-26 12:30:00,51.01,51.01,51.0,51.01,54817.0,48.2493,48.2493,48.2399,48.2493,54817.0
2024-02-26 13:00:00,51.01,51.01,50.98,50.99,143221.0,48.2493,48.2493,48.2209,48.2304,143221.0
2024-02-26 13:30:00,50.99,51.0,50.99,51.0,56907.0,48.2304,48.2399,48.2304,48.2399,56907.0
2024-02-26 14:00:00,51.0,51.0,50.99,51.0,70800.0,48.2399,48.2399,48.2304,48.2399,70800.0
2024-02-26 14:30:00,51.0,51.0,50.99,51.0,45556.0,48.2399,48.2399,48.2304,48.2399,45556.0
2024-02-26 15:00:00,50.99,51.02,50.99,51.02,168496.0,48.2304,48.2588,48.2304,48.2588,168496.0
2024-02-26 15:30:00,51.02,51.03,51.01,51.03,135391.0,48.2588,48.2682,48.2493,48.2682,135391.0
2024-02-27 09:30:00,51.03,51.06,51.02,51.05,118582.0,48.2682,48.2966,48.2588,48.2871,118582.0
2024-02-27 10:00:00,51.06,51.07,51.04,51.05,108824.0,48.2966,48.3061,48.2777,48.2871,108824.0
2024-02-27 10:30:00,51.05,51.06,51.04,51.05,123364.0,48.2871,48.2966,48.2777,48.2871,123364.0
2024-02-27 11:00:00,51.05,51.07,51.04,51.06,399803.0,48.2871,48.3061,48.2777,48.2966,399803.0
2024-02-27 11:30:00,51.06,51.06,51.05,51.06,889934.0,48.2966,48.2966,48.2871,48.2966,889934.0
2024-02-27 12:00:00,51.05,51.06,51.04,51.05,151011.0,48.2871,48.2966,48.2777,48.2871,151011.0
2024-02-27 12:30:00,51.05,51.05,51.03,51.04,60005.0,48.2871,48.2871,48.2682,48.2777,60005.0
2024-02-27 13:00:00,51.04,51.06,51.03,51.05,140432.0,48.2777,48.2966,48.2682,48.2871,140432.0
2024-02-27 13:30:00,51.05,51.05,51.02,51.03,125633.0,48.2871,48.2871,48.2588,48.2682,125633.0
2024-02-27 14:00:00,51.03,51.03,51.01,51.02,265640.0,48.2682,48.2682,48.2493,48.2588,265640.0
2024-02-27 14:30:00,51.01,51.02,51.01,51.02,109987.0,48.2493,48.2588,48.2493,48.2588,109987.0
2024-02-27 15:00:00,51.01,51.02,51.01,51.02,120194.0,48.2493,48.2588,48.2493,48.2588,120194.0
2024-02-27 15:30:00,51.01,51.03,51.01,51.03,139734.0,48.2493,48.2682,48.2493,48.2682,139734.0
2024-02-28 09:30:00,51.03,51.06,51.03,51.03,87544.0,48.2682,48.2966,48.2682,48.2682,87544.0
2024-02-28 10:00:00,51.04,51.05,51.03,51.05,98579.0,48.2777,48.2871,48.2682,48.2871,98579.0
2024-02-28 10:30:00,51.05,51.05,51.04,51.04,56556.0,48.2871,48.2871,48.2777,48.2777,56556.0
2024-02-28 11:00:00,51.05,51.05,51.04,51.04,59607.0,48.2871,48.2871,48.2777,48.2777,59607.0
2024-02-28 11:30:00,51.05,51.06,51.04,51.05,72851.0,48.2871,48.2966,48.2777,48.2871,72851.0
2024-02-28 12:00:00,51.06,51.06,51.05,51.06,91046.0,48.2966,48.2966,48.2871,48.2966,91046.0
2024-02-28 12:30:00,51.06,51.07,51.05,51.06,87649.0,48.2966,48.3061,48.2871,48.2966,87649.0
2024-02-28 13:00:00,51.05,51.06,51.04,51.05,36426.0,48.2871,48.2966,48.2777,48.2871,36426.0
2024-02-28 13:30:00,51.05,51.06,51.05,51.05,34029.0,48.2871,48.2966,48.2871,48.2871,34029.0
2024-02-28 14:00:00,51.05,51.06,51.05,51.05,58357.0,48.2871,48.2966,48.2871,48.2871,58357.0
2024-02-28 14:30:00,51.05,51.07,51.05,51.07,79868.0,48.2871,48.3061,48.2871,48.3061,79868.0
2024-02-28 15:00:00,51.07,51.07,51.05,51.05,146613.0,48.3061,48.3061,48.2871,48.2871,146613.0
2024-02-28 15:30:00,51.06,51.07,51.05,51.07,100782.0,48.2966,48.3061,48.2871,48.3061,100782.0
2024-02-29 09:30:00,51.08,51.13,51.08,51.12,177198.0,48.3155,48.3628,48.3155,48.3534,177198.0
2024-02-29 10:00:00,51.13,51.13,51.1,51.11,1156703.0,48.3628,48.3628,48.3344,48.3439,1156703.0
2024-02-29 10:30:00,51.11,51.13,51.11,51.12,3871366.0,48.3439,48.3628,48.3439,48.3534,3871366.0
2024-02-29 11:00:00,51.13,51.13,51.11,51.11,187758.0,48.3628,48.3628,48.3439,48.3439,187758.0
2024-02-29 11:30:00,51.11,51.12,51.09,51.1,180353.0,48.3439,48.3534,48.325,48.3344,180353.0
2024-02-29 12:00:00,51.1,51.1,51.07,51.08,90844.0,48.3344,48.3344,48.3061,48.3155,90844.0
2024-02-29 12:30:00,51.08,51.08,51.06,51.07,81491.0,48.3155,48.3155,48.2966,48.3061,81491.0
2024-02-29 13:00:00,51.07,51.08,51.06,51.08,52162.0,48.3061,48.3155,48.2966,48.3155,52162.0
2024-02-29 13:30:00,51.08,51.09,51.07,51.09,122318.0,48.3155,48.325,48.3061,48.325,122318.0
2024-02-29 14:00:00,51.09,51.09,51.07,51.08,164653.0,48.325,48.325,48.3061,48.3155,164653.0
2024-02-29 14:30:00,51.08,51.08,51.04,51.05,124517.0,48.3155,48.3155,48.2777,48.2871,124517.0
2024-02-29 15:00:00,51.05,51.05,51.04,51.05,138030.0,48.2871,48.2871,48.2777,48.2871,138030.0
2024-02-29 15:30:00,51.05,51.07,51.04,51.07,255735.0,48.2871,48.3061,48.2777,48.3061,255735.0
2024-03-01 09:30:00,50.93,50.93,50.86,50.87,237356.0,48.3267,48.3267,48.2603,48.2698,237356.0
2024-03-01 10:00:00,50.87,51.01,50.86,51.01,180654.0,48.2698,48.4027,48.2603,48.4027,180654.0
2024-03-01 10:30:00,51.01,51.03,50.99,51.03,105814.0,48.4027,48.4216,48.3837,48.4216,105814.0
2024-03-01 11:00:00,51.02,51.03,50.99,51.0,86242.0,48.4121,48.4216,48.3837,48.3932,86242.0
2024-03-01 11:30:00,51.0,51.0,50.99,51.0,42175.0,48.3932,48.3932,48.3837,48.3932,42175.0
2024-03-01 12:00:00,51.0,51.02,50.99,51.02,156596.0,48.3932,48.4121,48.3837,48.4121,156596.0
2024-03-01 12:30:00,51.02,51.03,51.01,51.03,169170.0,48.4121,48.4216,48.4027,48.4216,169170.0
2024-03-01 13:00:00,51.03,51.05,51.02,51.04,340776.0,48.4216,48.4406,48.4121,48.4311,340776.0
2024-03-01 13:30:00,51.03,51.05,51.03,51.05,123462.0,48.4216,48.4406,48.4216,48.4406,123462.0
2024-03-01 14:00:00,51.05,51.06,51.04,51.06,91148.0,48.4406,48.4501,48.4311,48.4501,91148.0
2024-03-01 14:30:00,51.05,51.07,51.05,51.06,179038.0,48.4406,48.4596,48.4406,48.4501,179038.0
2024-03-01 15:00:00,51.06,51.07,51.05,51.05,119877.0,48.4501,48.4596,48.4406,48.4406,119877.0
2024-03-01 15:30:00,51.05,51.06,51.05,51.05,383346.0,48.4406,48.4501,48.4406,48.4406,383346.0
2024-03-04 09:30:00,51.0,51.03,50.99,51.03,171754.0,48.3932,48.4216,48.3837,48.4216,171754.0
2024-03-04 10:00:00,51.03,51.03,51.01,51.02,62290.0,48.4216,48.4216,48.4027,48.4121,62290.0
2024-03-04 10:30:00,51.01,51.02,51.01,51.01,83288.0,48.4027,48.4121,48.4027,48.4027,83288.0
2024-03-04 11:00:00,51.01,51.02,51.01,51.02,30198.0,48.4027,48.4121,48.4027,48.4121,30198.0
2024-03-04 11:30:00,51.01,51.02,51.0,51.02,142276.0,48.4027,48.4121,48.3932,48.4121,142276.0
2024-03-04 12:00:00,51.02,51.02,51.0,51.01,142376.0,48.4121,48.4121,48.3932,48.4027,142376.0
2024-03-04 12:30:00,51.01,51.01,51.0,51.0,79214.0,48.4027,48.4027,48.3932,48.3932,79214.0
2024-03-04 13:00:00,51.0,51.01,51.0,51.0,72295.0,48.3932,48.4027,48.3932,48.3932,72295.0
2024-03-04 13:30:00,51.0,51.01,51.0,51.01,178113.0,48.3932,48.4027,48.3932,48.4027,178113.0
2024-03-04 14:00:00,51.01,51.02,51.0,51.02,111245.0,48.4027,48.4121,48.3932,48.4121,111245.0
2024-03-04 14:30:00,51.02,51.02,51.01,51.02,173247.0,48.4121,48.4121,48.4027,48.4121,173247.0
2024-03-04 15:00:00,51.02,51.02,51.01,51.01,191881.0,48.4121,48.4121,48.4027,48.4027,191881.0
2024-03-04 15:30:00,51.01,51.02,51.0,51.0,393002.0,48.4027,48.4121,48.3932,48.3932,393002.0
2024-03-05 09:30:00,51.08,51.1,51.05,51.06,129018.0,48.4691,48.4881,48.4406,48.4501,129018.0
2024-03-05 10:00:00,51.06,51.17,51.06,51.1,81376.0,48.4501,48.5545,48.4501,48.4881,81376.0
2024-03-05 10:30:00,51.09,51.1,51.08,51.09,339071.0,48.4786,48.4881,48.4691,48.4786,339071.0
2024-03-05 11:00:00,51.09,51.09,51.07,51.09,92691.0,48.4786,48.4786,48.4596,48.4786,92691.0
2024-03-05 11:30:00,51.09,51.09,51.07,51.08,62429.0,48.4786,48.4786,48.4596,48.4691,62429.0
2024-03-05 12:00:00,51.08,51.08,51.07,51.08,47649.0,48.4691,48.4691,48.4596,48.4691,47649.0
2024-03-05 12:30:00,51.07,51.08,51.07,51.08,68616.0,48.4596,48.4691,48.4596,48.4691,68616.0
2024-03-05 13:00:00,51.07,51.08,51.07,51.07,54520.0,48.4596,48.4691,48.4596,48.4596,54520.0
2024-03-05 13:30:00,51.07,51.08,51.07,51.08,80834.0,48.4596,48.4691,48.4596,48.4691,80834.0
2024-03-05 14:00:00,51.07,51.09,51.07,51.08,104832.0,48.4596,48.4786,48.4596,48.4691,104832.0
2024-03-05 14:30:00,51.09,51.09,51.07,51.08,232848.0,48.4786,48.4786,48.4596,48.4691,232848.0
2024-03-05 15:00:00,51.08,51.09,51.07,51.08,227732.0,48.4691,48.4786,48.4596,48.4691,227732.0
2024-03-05 15:30:00,51.09,51.09,51.07,51.07,167530.0,48.4786,48.4786,48.4596,48.4596,167530.0
2024-03-06 09:30:00,51.13,51.15,51.12,51.15,98186.0,48.5165,48.5355,48.507,48.5355,98186.0
2024-03-06 10:00:00,51.14,51.16,51.13,51.14,80053.0,48.526,48.545,48.5165,48.526,80053.0
2024-03-06 10:30:00,51.13,51.14,51.11,51.14,60997.0,48.5165,48.526,48.4975,48.526,60997.0
2024-03-06 11:00:00,51.13,51.14,51.12,51.12,23740.0,48.5165,48.526,48.507,48.507,23740.0
2024-03-06 11:30:00,51.13,51.18,51.12,51.16,94953.0,48.5165,48.564,48.507,48.545,94953.0
2024-03-06 12:00:00,51.16,51.17,51.14,51.15,55293.0,48.545,48.5545,48.526,48.5355,55293.0
2024-03-06 12:30:00,51.15,51.15,51.14,51.14,57417.0,48.5355,48.5355,48.526,48.526,57417.0
2024-03-06 13:00:00,51.15,51.15,51.14,51.14,35359.0,48.5355,48.5355,48.526,48.526,35359.0
2024-03-06 13:30:00,51.14,51.16,51.13,51.14,65010.0,48.526,48.545,48.5165,48.526,65010.0
2024-03-06 14:00:00,51.14,51.15,51.12,51.12,118292.0,48.526,48.5355,48.507,48.507,118292.0
2024-03-06 14:30:00,51.11,51.13,51.1,51.11,181746.0,48.4975,48.5165,48.4881,48.4975,181746.0
2024-03-06 15:00:00,51.11,51.11,51.1,51.11,211631.0,48.4975,48.4975,48.4881,48.4975,211631.0
2024-03-06 15:30:00,51.1,51.11,51.09,51.1,213154.0,48.4881,48.4975,48.4786,48.4881,213154.0
2024-03-07 09:30:00,51.18,51.19,51.14,51.15,78949.0,48.564,48.5735,48.526,48.5355,78949.0
2024-03-07 10:00:00,51.15,51.17,51.15,51.17,62973.0,48.5355,48.5545,48.5355,48.5545,62973.0
2024-03-07 10:30:00,51.17,51.17,51.15,51.15,46569.0,48.5545,48.5545,48.5355,48.5355,46569.0
2024-03-07 11:00:00,51.16,51.19,51.14,51.18,58997.0,48.545,48.5735,48.526,48.564,58997.0
2024-03-07 11:30:00,51.18,51.18,51.16,51.17,62842.0,48.564,48.564,48.545,48.5545,62842.0
2024-03-07 12:00:00,51.16,51.17,51.15,51.15,103749.0,48.545,48.5545,48.5355,48.5355,103749.0
2024-03-07 12:30:00,51.16,51.17,51.15,51.16,145780.0,48.545,48.5545,48.5355,48.545,145780.0
2024-03-07 13:00:00,51.16,51.17,51.16,51.16,69615.0,48.545,48.5545,48.545,48.545,69615.0
2024-03-07 13:30:00,51.17,51.17,51.16,51.17,87838.0,48.5545,48.5545,48.545,48.5545,87838.0
2024-03-07 14:00:00,51.16,51.17,51.16,51.17,155817.0,48.545,48.5545,48.545,48.5545,155817.0
2024-03-07 14:30:00,51.16,51.19,51.16,51.17,216565.0,48.545,48.5735,48.545,48.5545,216565.0
2024-03-07 15:00:00,51.18,51.18,51.17,51.18,167019.0,48.564,48.564,48.5545,48.564,167019.0
2024-03-07 15:30:00,51.18,51.19,51.17,51.19,482599.0,48.564,48.5735,48.5545,48.5735,482599.0
2024-03-08 09:30:00,51.29,51.3,51.27,51.28,203585.0,48.6683,48.6778,48.6494,48.6589,203585.0
2024-03-08 10:00:00,51.29,51.3,51.27,51.28,230024.0,48.6683,48.6778,48.6494,48.6589,230024.0
2024-03-08 10:30:00,51.28,51.28,51.26,51.27,391828.0,48.6589,48.6589,48.6399,48.6494,391828.0
2024-03-08 11:00:00,51.26,51.27,51.23,51.23,299518.0,48.6399,48.6494,48.6114,48.6114,299518.0
2024-03-08 11:30:00,51.23,51.24,51.22,51.23,1279688.0,48.6114,48.6209,48.6019,48.6114,1279688.0
2024-03-08 12:00:00,51.23,51.24,51.23,51.23,211727.0,48.6114,48.6209,48.6114,48.6114,211727.0
2024-03-08 12:30:00,51.23,51.24,51.22,51.23,260847.0,48.6114,48.6209,48.6019,48.6114,260847.0
2024-03-08 13:00:00,51.23,51.24,51.22,51.23,278985.0,48.6114,48.6209,48.6019,48.6114,278985.0
2024-03-08 13:30:00,51.23,51.25,51.22,51.24,306612.0,48.6114,48.6304,48.6019,48.6209,306612.0
2024-03-08 14:00:00,51.24,51.25,51.22,51.23,282792.0,48.6209,48.6304,48.6019,48.6114,282792.0
2024-03-08 14:30:00,51.23,51.24,51.22,51.23,386922.0,48.6114,48.6209,48.6019,48.6114,386922.0
2024-03-08 15:00:00,51.23,51.24,51.22,51.22,559367.0,48.6114,48.6209,48.6019,48.6019,559367.0
2024-03-08 15:30:00,51.22,51.24,51.21,51.23,1378187.0,48.6019,48.6209,48.5924,48.6114,1378187.0
2024-03-11 09:30:00,51.23,51.24,51.22,51.23,73540.0,48.6114,48.6209,48.6019,48.6114,73540.0
2024-03-11 10:00:00,51.23,51.23,51.22,51.22,111747.0,48.6114,48.6114,48.6019,48.6019,111747.0
2024-03-11 10:30:00,51.22,51.23,51.21,51.22,143963.0,48.6019,48.6114,48.5924,48.6019,143963.0
2024-03-11 11:00:00,51.22,51.22,51.21,51.22,195635.0,48.6019,48.6019,48.5924,48.6019,195635.0
2024-03-11 11:30:00,51.21,51.22,51.21,51.22,124978.0,48.5924,48.6019,48.5924,48.6019,124978.0
2024-03-11 12:00:00,51.22,51.23,51.21,51.23,67136.0,48.6019,48.6114,48.5924,48.6114,67136.0
2024-03-11 12:30:00,51.23,51.23,51.22,51.23,64872.0,48.6114,48.6114,48.6019,48.6114,64872.0
2024-03-11 13:00:00,51.22,51.27,51.22,51.23,157285.0,48.6019,48.6494,48.6019,48.6114,157285.0
2024-03-11 13:30:00,51.23,51.24,51.21,51.21,77686.0,48.6114,48.6209,48.5924,48.5924,77686.0
2024-03-11 14:00:00,51.21,51.22,51.21,51.22,50011.0,48.5924,48.6019,48.5924,48.6019,50011.0
2024-03-11 14:30:00,51.21,51.22,51.2,51.21,102105.0,48.5924,48.6019,48.5829,48.5924,102105.0
2024-03-11 15:00:00,51.21,51.22,51.21,51.22,102087.0,48.5924,48.6019,48.5924,48.6019,102087.0
2024-03-11 15:30:00,51.22,51.22,51.21,51.22,217649.0,48.6019,48.6019,48.5924,48.6019,217649.0
2024-03-12 09:30:00,51.2,51.21,51.15,51.18,67494.0,48.5829,48.5924,48.5355,48.564,67494.0
2024-03-12 10:00:00,51.18,51.19,51.17,51.19,80997.0,48.564,48.5735,48.5545,48.5735,80997.0
2024-03-12 10:30:00,51.19,51.19,51.16,51.16,101392.0,48.5735,48.5735,48.545,48.545,101392.0
2024-03-12 11:00:00,51.16,51.18,51.16,51.16,57510.0,48.545,48.564,48.545,48.545,57510.0
2024-03-12 11:30:00,51.16,51.17,51.15,51.15,105444.0,48.545,48.5545,48.5355,48.5355,105444.0
2024-03-12 12:00:00,51.15,51.16,51.14,51.16,50430.0,48.5355,48.545,48.526,48.545,50430.0
2024-03-12 12:30:00,51.16,51.16,51.15,51.15,57334.0,48.545,48.545,48.5355,48.5355,57334.0
2024-03-12 13:00:00,51.16,51.16,51.13,51.15,158240.0,48.545,48.545,48.5165,48.5355,158240.0
2024-03-12 13:30:00,51.16,51.16,51.14,51.16,50663.0,48.545,48.545,48.526,48.545,50663.0
2024-03-12 14:00:00,51.16,51.16,51.15,51.16,102763.0,48.545,48.545,48.5355,48.545,102763.0
2024-03-12 14:30:00,51.16,51.16,51.15,51.16,61716.0,48.545,48.545,48.5355,48.545,61716.0
2024-03-12 15:00:00,51.15,51.16,51.15,51.15,107315.0,48.5355,48.545,48.5355,48.5355,107315.0
2024-03-12 15:30:00,51.15,51.16,51.14,51.16,202655.0,48.5355,48.545,48.526,48.545,202655.0
2024-03-13 09:30:00,51.13,51.15,51.13,51.14,223820.0,48.5165,48.5355,48.5165,48.526,223820.0
2024-03-13 10:00:00,51.13,51.16,51.13,51.15,145496.0,48.5165,48.545,48.5165,48.5355,145496.0
2024-03-13 10:30:00,51.15,51.16,51.14,51.15,164346.0,48.5355,48.545,48.526,48.5355,164346.0
2024-03-13 11:00:00,51.16,51.17,51.15,51.15,168118.0,48.545,48.5545,48.5355,48.5355,168118.0
2024-03-13 11:30:00,51.15,51.16,51.14,51.15,92334.0,48.5355,48.545,48.526,48.5355,92334.0
2024-03-13 12:00:00,51.14,51.16,51.14,51.16,63903.0,48.526,48.545,48.526,48.545,63903.0
2024-03-13 12:30:00,51.16,51.16,51.15,51.16,30064.0,48.545,48.545,48.5355,48.545,30064.0
2024-03-13 13:00:00,51.15,51.2,51.15,51.18,123352.0,48.5355,48.5829,48.5355,48.564,123352.0
2024-03-13 13:30:00,51.18,51.18,51.15,51.15,51508.0,48.564,48.564,48.5355,48.5355,51508.0
2024-03-13 14:00:00,51.16,51.16,51.14,51.15,52955.0,48.545,48.545,48.526,48.5355,52955.0
2024-03-13 14:30:00,51.15,51.15,51.13,51.13,195872.0,48.5355,48.5355,48.5165,48.5165,195872.0
2024-03-13 15:00:00,51.13,51.14,51.13,51.14,96267.0,48.5165,48.526,48.5165,48.526,96267.0
2024-03-13 15:30:00,51.14,51.14,51.12,51.13,3186790.0,48.526,48.526,48.507,48.5165,3186790.0
2024-03-14 09:30:00,51.09,51.09,51.04,51.07,157172.0,48.4786,48.4786,48.4311,48.4596,157172.0
2024-03-14 10:00:00,51.06,51.07,51.04,51.05,75491.0,48.4501,48.4596,48.4311,48.4406,75491.0
2024-03-14 10:30:00,51.05,51.06,51.04,51.05,196513.0,48.4406,48.4501,48.4311,48.4406,196513.0
2024-03-14 11:00:00,51.04,51.06,51.04,51.05,509576.0,48.4311,48.4501,48.4311,48.4406,509576.0
2024-03-14 11:30:00,51.05,51.05,51.04,51.05,167804.0,48.4406,48.4406,48.4311,48.4406,167804.0
2024-03-14 12:00:00,51.05,51.06,51.04,51.05,96234.0,48.4406,48.4501,48.4311,48.4406,96234.0
2024-03-14 12:30:00,51.05,51.06,51.04,51.05,139710.0,48.4406,48.4501,48.4311,48.4406,139710.0
2024-03-14 13:00:00,51.05,51.05,51.04,51.05,35719.0,48.4406,48.4406,48.4311,48.4406,35719.0
2024-03-14 13:30:00,51.05,51.05,51.04,51.04,132224.0,48.4406,48.4406,48.4311,48.4311,132224.0
2024-03-14 14:00:00,51.04,51.05,51.04,51.05,46958.0,48.4311,48.4406,48.4311,48.4406,46958.0
2024-03-14 14:30:00,51.04,51.06,51.04,51.05,159098.0,48.4311,48.4501,48.4311,48.4406,159098.0
2024-03-14 15:00:00,51.05,51.06,51.05,51.05,126344.0,48.4406,48.4501,48.4406,48.4406,126344.0
2024-03-14 15:30:00,51.05,51.06,51.04,51.05,381087.0,48.4406,48.4501,48.4311,48.4406,381087.0
2024-03-15 09:30:00,51.01,51.04,51.0,51.01,3973605.0,48.4027,48.4311,48.3932,48.4027,3973605.0
2024-03-15 10:00:00,51.01,51.02,51.0,51.02,214836.0,48.4027,48.4121,48.3932,48.4121,214836.0
2024-03-15 10:30:00,51.02,51.02,51.01,51.01,205976.0,48.4121,48.4121,48.4027,48.4027,205976.0
2024-03-15 11:00:00,51.01,51.03,51.01,51.03,68061.0,48.4027,48.4216,48.4027,48.4216,68061.0
2024-03-15 11:30:00,51.02,51.03,51.02,51.03,129909.0,48.4121,48.4216,48.4121,48.4216,129909.0
2024-03-15 12:00:00,51.03,51.04,51.02,51.04,187715.0,48.4216,48.4311,48.4121,48.4311,187715.0
2024-03-15 12:30:00,51.03,51.04,51.01,51.02,92138.0,48.4216,48.4311,48.4027,48.4121,92138.0
2024-03-15 13:00:00,51.02,51.02,51.01,51.02,113964.0,48.4121,48.4121,48.4027,48.4121,113964.0
2024-03-15 13:30:00,51.02,51.02,51.01,51.01,83213.0,48.4121,48.4121,48.4027,48.4027,83213.0
2024-03-15 14:00:00,51.02,51.03,51.01,51.03,301354.0,48.4121,48.4216,48.4027,48.4216,301354.0
2024-03-15 14:30:00,51.03,51.03,51.02,51.02,113103.0,48.4216,48.4216,48.4121,48.4121,113103.0
2024-03-15 15:00:00,51.02,51.03,51.02,51.03,267015.0,48.4121,48.4216,48.4121,48.4216,267015.0
2024-03-15 15:30:00,51.02,51.03,51.01,51.01,132351.0,48.4121,48.4216,48.4027,48.4027,132351.0
2024-03-18 09:30:00,51.05,51.05,51.03,51.04,78056.0,48.4406,48.4406,48.4216,48.4311,78056.0
2024-03-18 10:00:00,51.04,51.05,51.03,51.05,231053.0,48.4311,48.4406,48.4216,48.4406,231053.0
2024-03-18 10:30:00,51.04,51.05,51.03,51.03,364174.0,48.4311,48.4406,48.4216,48.4216,364174.0
2024-03-18 11:00:00,51.03,51.04,51.02,51.04,279676.0,48.4216,48.4311,48.4121,48.4311,279676.0
2024-03-18 11:30:00,51.04,51.04,51.02,51.03,206524.0,48.4311,48.4311,48.4121,48.4216,206524.0
2024-03-18 12:00:00,51.02,51.03,51.01,51.02,116356.0,48.4121,48.4216,48.4027,48.4121,116356.0
2024-03-18 12:30:00,51.02,51.02,51.01,51.02,32952.0,48.4121,48.4121,48.4027,48.4121,32952.0
2024-03-18 13:00:00,51.02,51.03,51.01,51.02,78165.0,48.4121,48.4216,48.4027,48.4121,78165.0
2024-03-18 13:30:00,51.03,51.03,51.01,51.02,42849.0,48.4216,48.4216,48.4027,48.4121,42849.0
2024-03-18 14:00:00,51.02,51.02,51.01,51.02,51862.0,48.4121,48.4121,48.4027,48.4121,51862.0
2024-03-18 14:30:00,51.02,51.02,51.01,51.01,72271.0,48.4121,48.4121,48.4027,48.4027,72271.0
2024-03-18 15:00:00,51.02,51.03,51.01,51.03,104830.0,48.4121,48.4216,48.4027,48.4216,104830.0
2024-03-18 15:30:00,51.03,51.03,51.02,51.03,319102.0,48.4216,48.4216,48.4121,48.4216,319102.0
2024-03-19 09:30:00,51.08,51.1,51.07,51.1,338124.0,48.4691,48.4881,48.4596,48.4881,338124.0
2024-03-19 10:00:00,51.1,51.11,51.08,51.1,112118.0,48.4881,48.4975,48.4691,48.4881,112118.0
2024-03-19 10:30:00,51.1,51.11,51.09,51.11,176571.0,48.4881,48.4975,48.4786,48.4975,176571.0
2024-03-19 11:00:00,51.11,51.11,51.1,51.1,35108.0,48.4975,48.4975,48.4881,48.4881,35108.0
2024-03-19 11:30:00,51.1,51.11,51.1,51.11,98011.0,48.4881,48.4975,48.4881,48.4975,98011.0
2024-03-19 12:00:00,51.1,51.11,51.1,51.11,474180.0,48.4881,48.4975,48.4881,48.4975,474180.0
2024-03-19 12:30:00,51.11,51.11,51.1,51.11,96674.0,48.4975,48.4975,48.4881,48.4975,96674.0
2024-03-19 13:00:00,51.11,51.15,51.1,51.12,546254.0,48.4975,48.5355,48.4881,48.507,546254.0
2024-03-19 13:30:00,51.12,51.12,51.11,51.12,210231.0,48.507,48.507,48.4975,48.507,210231.0
2024-03-19 14:00:00,51.12,51.12,51.11,51.11,349572.0,48.507,48.507,48.4975,48.4975,349572.0
2024-03-19 14:30:00,51.11,51.12,51.11,51.12,168818.0,48.4975,48.507,48.4975,48.507,168818.0
2024-03-19 15:00:00,51.11,51.12,51.11,51.12,304539.0,48.4975,48.507,48.4975,48.507,304539.0
2024-03-19 15:30:00,51.12,51.12,51.11,51.12,495972.0,48.507,48.507,48.4975,48.507,495972.0
2024-03-20 09:30:00,51.13,51.13,51.09,51.1,161000.0,48.5165,48.5165,48.4786,48.4881,161000.0
2024-03-20 10:00:00,51.09,51.11,51.09,51.1,169580.0,48.4786,48.4975,48.4786,48.4881,169580.0
2024-03-20 10:30:00,51.1,51.11,51.09,51.1,88972.0,48.4881,48.4975,48.4786,48.4881,88972.0
2024-03-20 11:00:00,51.11,51.11,51.1,51.11,30053.0,48.4975,48.4975,48.4881,48.4975,30053.0
2024-03-20 11:30:00,51.11,51.11,51.1,51.1,67194.0,48.4975,48.4975,48.4881,48.4881,67194.0
2024-03-20 12:00:00,51.11,51.12,51.1,51.12,205076.0,48.4975,48.507,48.4881,48.507,205076.0
2024-03-20 12:30:00,51.11,51.12,51.11,51.12,77882.0,48.4975,48.507,48.4975,48.507,77882.0
2024-03-20 13:00:00,51.11,51.12,51.1,51.11,89858.0,48.4975,48.507,48.4881,48.4975,89858.0
2024-03-20 13:30:00,51.1,51.11,51.1,51.11,78290.0,48.4881,48.4975,48.4881,48.4975,78290.0
2024-03-20 14:00:00,51.11,51.19,51.11,51.15,325455.0,48.4975,48.5735,48.4975,48.5355,325455.0
2024-03-20 14:30:00,51.15,51.21,51.11,51.2,292334.0,48.5355,48.5924,48.4975,48.5829,292334.0
2024-03-20 15:00:00,51.21,51.21,51.18,51.21,251858.0,48.5924,48.5924,48.564,48.5924,251858.0
2024-03-20 15:30:00,51.21,51.22,51.2,51.21,355088.0,48.5924,48.6019,48.5829,48.5924,355088.0
2024-03-21 09:30:00,51.23,51.25,51.21,51.22,85226.0,48.6114,48.6304,48.5924,48.6019,85226.0
2024-03-21 10:00:00,51.22,51.23,51.2,51.23,180922.0,48.6019,48.6114,48.5829,48.6114,180922.0
2024-03-21 10:30:00,51.22,51.23,51.21,51.22,117028.0,48.6019,48.6114,48.5924,48.6019,117028.0
2024-03-21 11:00:00,51.23,51.23,51.21,51.22,237572.0,48.6114,48.6114,48.5924,48.6019,237572.0
2024-03-21 11:30:00,51.23,51.23,51.22,51.23,185822.0,48.6114,48.6114,48.6019,48.6114,185822.0
2024-03-21 12:00:00,51.22,51.24,51.22,51.24,134489.0,48.6019,48.6209,48.6019,48.6209,134489.0
2024-03-21 12:30:00,51.23,51.24,51.23,51.23,81024.0,48.6114,48.6209,48.6114,48.6114,81024.0
2024-03-21 13:00:00,51.23,51.24,51.23,51.23,96386.0,48.6114,48.6209,48.6114,48.6114,96386.0
2024-03-21 13:30:00,51.23,51.24,51.23,51.24,43447.0,48.6114,48.6209,48.6114,48.6209,43447.0
2024-03-21 14:00:00,51.23,51.24,51.23,51.23,71575.0,48.6114,48.6209,48.6114,48.6114,71575.0
2024-03-21 14:30:00,51.23,51.24,51.23,51.24,132625.0,48.6114,48.6209,48.6114,48.6209,132625.0
2024-03-21 15:00:00,51.23,51.24,51.21,51.22,115761.0,48.6114,48.6209,48.5924,48.6019,115761.0
2024-03-21 15:30:00,51.22,51.22,51.21,51.21,494987.0,48.6019,48.6019,48.5924,48.5924,494987.0
2024-03-22 09:30:00,51.28,51.3,51.28,51.29,125401.0,48.6589,48.6778,48.6589,48.6683,125401.0
2024-03-22 10:00:00,51.29,51.3,51.28,51.29,306064.0,48.6683,48.6778,48.6589,48.6683,306064.0
2024-03-22 10:30:00,51.28,51.29,51.28,51.28,58905.0,48.6589,48.6683,48.6589,48.6589,58905.0
2024-03-22 11:00:00,51.29,51.29,51.27,51.28,1348893.0,48.6683,48.6683,48.6494,48.6589,1348893.0
2024-03-22 11:30:00,51.29,51.29,51.27,51.28,239292.0,48.6683,48.6683,48.6494,48.6589,239292.0
2024-03-22 12:00:00,51.28,51.28,51.27,51.28,545120.0,48.6589,48.6589,48.6494,48.6589,545120.0
2024-03-22 12:30:00,51.28,51.28,51.27,51.28,1021915.0,48.6589,48.6589,48.6494,48.6589,1021915.0
2024-03-22 13:00:00,51.28,51.28,51.27,51.27,52334.0,48.6589,48.6589,48.6494,48.6494,52334.0
2024-03-22 13:30:00,51.28,51.28,51.27,51.28,32311.0,48.6589,48.6589,48.6494,48.6589,32311.0
2024-03-22 14:00:00,51.28,51.29,51.27,51.29,121828.0,48.6589,48.6683,48.6494,48.6683,121828.0
2024-03-22 14:30:00,51.28,51.29,51.28,51.28,52069.0,48.6589,48.6683,48.6589,48.6589,52069.0
2024-03-22 15:00:00,51.29,51.29,51.27,51.28,90993.0,48.6683,48.6683,48.6494,48.6589,90993.0
2024-03-22 15:30:00,51.28,51.28,51.27,51.28,359647.0,48.6589,48.6589,48.6494,48.6589,359647.0
2024-03-25 09:30:00,51.27,51.29,51.26,51.27,194633.0,48.6494,48.6683,48.6399,48.6494,194633.0
2024-03-25 10:00:00,51.27,51.27,51.25,51.26,114040.0,48.6494,48.6494,48.6304,48.6399,114040.0
2024-03-25 10:30:00,51.25,51.26,51.24,51.24,93203.0,48.6304,48.6399,48.6209,48.6209,93203.0
2024-03-25 11:00:00,51.25,51.25,51.24,51.24,78663.0,48.6304,48.6304,48.6209,48.6209,78663.0
2024-03-25 11:30:00,51.25,51.25,51.23,51.24,175408.0,48.6304,48.6304,48.6114,48.6209,175408.0
2024-03-25 12:00:00,51.23,51.24,51.23,51.23,95268.0,48.6114,48.6209,48.6114,48.6114,95268.0
2024-03-25 12:30:00,51.23,51.24,51.23,51.23,39392.0,48.6114,48.6209,48.6114,48.6114,39392.0
2024-03-25 13:00:00,51.23,51.25,51.23,51.24,81441.0,48.6114,48.6304,48.6114,48.6209,81441.0
2024-03-25 13:30:00,51.24,51.25,51.23,51.23,69792.0,48.6209,48.6304,48.6114,48.6114,69792.0
2024-03-25 14:00:00,51.23,51.24,51.23,51.23,56124.0,48.6114,48.6209,48.6114,48.6114,56124.0
2024-03-25 14:30:00,51.23,51.24,51.23,51.23,39925.0,48.6114,48.6209,48.6114,48.6114,39925.0
2024-03-25 15:00:00,51.24,51.24,51.23,51.23,76928.0,48.6209,48.6209,48.6114,48.6114,76928.0
2024-03-25 15:30:00,51.23,51.24,51.22,51.23,170945.0,48.6114,48.6209,48.6019,48.6114,170945.0
2024-03-26 09:30:00,51.2,51.22,51.19,51.2,405031.0,48.5829,48.6019,48.5735,48.5829,405031.0
2024-03-26 10:00:00,51.19,51.21,51.19,51.2,83198.0,48.5735,48.5924,48.5735,48.5829,83198.0
2024-03-26 10:30:00,51.2,51.21,51.2,51.21,60978.0,48.5829,48.5924,48.5829,48.5924,60978.0
2024-03-26 11:00:00,51.21,51.21,51.2,51.2,66964.0,48.5924,48.5924,48.5829,48.5829,66964.0
2024-03-26 11:30:00,51.2,51.22,51.2,51.21,212398.0,48.5829,48.6019,48.5829,48.5924,212398.0
2024-03-26 12:00:00,51.21,51.21,51.2,51.21,70627.0,48.5924,48.5924,48.5829,48.5924,70627.0
2024-03-26 12:30:00,51.21,51.21,51.2,51.21,62150.0,48.5924,48.5924,48.5829,48.5924,62150.0
2024-03-26 13:00:00,51.21,51.22,51.2,51.22,83315.0,48.5924,48.6019,48.5829,48.6019,83315.0
2024-03-26 13:30:00,51.21,51.22,51.21,51.22,55548.0,48.5924,48.6019,48.5924,48.6019,55548.0
2024-03-26 14:00:00,51.22,51.22,51.21,51.22,77450.0,48.6019,48.6019,48.5924,48.6019,77450.0
2024-03-26 14:30:00,51.22,51.23,51.21,51.23,126313.0,48.6019,48.6114,48.5924,48.6114,126313.0
2024-03-26 15:00:00,51.23,51.23,51.22,51.23,161962.0,48.6114,48.6114,48.6019,48.6114,161962.0
2024-03-26 15:30:00,51.23,51.23,51.22,51.23,194041.0,48.6114,48.6114,48.6019,48.6114,194041.0
2024-03-27 09:30:00,51.26,51.27,51.25,51.26,78596.0,48.6399,48.6494,48.6304,48.6399,78596.0
2024-03-27 10:00:00,51.27,51.27,51.25,51.27,61899.0,48.6494,48.6494,48.6304,48.6494,61899.0
2024-03-27 10:30:00,51.27,51.28,51.26,51.28,42099.0,48.6494,48.6589,48.6399,48.6589,42099.0
2024-03-27 11:00:00,51.28,51.3,51.28,51.29,124709.0,48.6589,48.6778,48.6589,48.6683,124709.0
2024-03-27 11:30:00,51.29,51.31,51.29,51.3,190682.0,48.6683,48.6873,48.6683,48.6778,190682.0
2024-03-27 12:00:00,51.3,51.31,51.3,51.31,75192.0,48.6778,48.6873,48.6778,48.6873,75192.0
2024-03-27 12:30:00,51.3,51.31,51.3,51.3,106278.0,48.6778,48.6873,48.6778,48.6778,106278.0
2024-03-27 13:00:00,51.3,51.32,51.3,51.3,45867.0,48.6778,48.6968,48.6778,48.6778,45867.0
2024-03-27 13:30:00,51.3,51.31,51.29,51.29,72766.0,48.6778,48.6873,48.6683,48.6683,72766.0
2024-03-27 14:00:00,51.29,51.3,51.29,51.3,58159.0,48.6683,48.6778,48.6683,48.6778,58159.0
2024-03-27 14:30:00,51.3,51.3,51.29,51.3,105449.0,48.6778,48.6778,48.6683,48.6778,105449.0
2024-03-27 15:00:00,51.3,51.31,51.29,51.31,85582.0,48.6778,48.6873,48.6683,48.6873,85582.0
2024-03-27 15:30:00,51.3,51.34,51.3,51.34,235416.0,48.6778,48.7158,48.6778,48.7158,235416.0
2024-03-28 09:30:00,51.27,51.31,51.27,51.3,91660.0,48.6494,48.6873,48.6494,48.6778,91660.0
2024-03-28 10:00:00,51.31,51.32,51.29,51.3,111986.0,48.6873,48.6968,48.6683,48.6778,111986.0
2024-03-28 10:30:00,51.31,51.32,51.3,51.31,107459.0,48.6873,48.6968,48.6778,48.6873,107459.0
2024-03-28 11:00:00,51.32,51.32,51.3,51.31,121111.0,48.6968,48.6968,48.6778,48.6873,121111.0
2024-03-28 11:30:00,51.3,51.31,51.3,51.31,195469.0,48.6778,48.6873,48.6778,48.6873,195469.0
2024-03-28 12:00:00,51.3,51.31,51.3,51.31,55499.0,48.6778,48.6873,48.6778,48.6873,55499.0
2024-03-28 12:30:00,51.3,51.31,51.29,51.29,228876.0,48.6778,48.6873,48.6683,48.6683,228876.0
2024-03-28 13:00:00,51.29,51.3,51.27,51.28,287567.0,48.6683,48.6778,48.6494,48.6589,287567.0
2024-03-28 13:30:00,51.28,51.28,51.27,51.28,57449.0,48.6589,48.6589,48.6494,48.6589,57449.0
2024-03-28 14:00:00,51.27,51.28,51.27,51.28,55974.0,48.6494,48.6589,48.6494,48.6589,55974.0
2024-03-28 14:30:00,51.27,51.28,51.27,51.27,34138.0,48.6494,48.6589,48.6494,48.6494,34138.0
2024-03-28 15:00:00,51.28,51.28,51.27,51.27,138364.0,48.6589,48.6589,48.6494,48.6494,138364.0
2024-03-28 15:30:00,51.28,51.28,51.27,51.28,158022.0,48.6589,48.6589,48.6494,48.6589,158022.0
2024-04-01 09:30:00,51.11,51.11,51.05,51.05,158512.0,48.6547,48.6547,48.5976,48.5976,158512.0
2024-04-01 10:00:00,51.03,51.04,51.0,51.01,62262.0,48.5786,48.5881,48.55,48.5595,62262.0
2024-04-01 10:30:00,51.01,51.01,50.99,50.99,29911.0,48.5595,48.5595,48.5405,48.5405,29911.0
2024-04-01 11:00:00,51.0,51.0,50.96,50.97,308939.0,48.55,48.55,48.5119,48.5214,308939.0
2024-04-01 11:30:00,50.97,50.98,50.96,50.97,112198.0,48.5214,48.531,48.5119,48.5214,112198.0
2024-04-01 12:00:00,50.96,50.98,50.96,50.98,837021.0,48.5119,48.531,48.5119,48.531,837021.0
2024-04-01 12:30:00,50.98,51.0,50.97,50.99,311906.0,48.531,48.55,48.5214,48.5405,311906.0
2024-04-01 13:00:00,51.0,51.0,50.98,50.98,116477.0,48.55,48.55,48.531,48.531,116477.0
2024-04-01 13:30:00,50.98,50.99,50.98,50.99,88831.0,48.531,48.5405,48.531,48.5405,88831.0
2024-04-01 14:00:00,50.99,51.0,50.98,51.0,82741.0,48.5405,48.55,48.531,48.55,82741.0
2024-04-01 14:30:00,51.0,51.0,50.99,51.0,125166.0,48.55,48.55,48.5405,48.55,125166.0
2024-04-01 15:00:00,50.99,51.0,50.99,51.0,122617.0,48.5405,48.55,48.5405,48.55,122617.0
2024-04-01 15:30:00,51.0,51.0,50.99,51.0,151278.0,48.55,48.55,48.5405,48.55,151278.0
2024-04-02 09:30:00,50.96,50.98,50.94,50.95,119414.0,48.5119,48.531,48.4929,48.5024,119414.0
2024-04-02 10:00:00,50.95,50.99,50.93,50.98,61317.0,48.5024,48.5405,48.4834,48.531,61317.0
2024-04-02 10:30:00,50.98,50.99,50.97,50.97,218854.0,48.531,48.5405,48.5214,48.5214,218854.0
2024-04-02 11:00:00,50.98,51.0,50.97,50.99,692199.0,48.531,48.55,48.5214,48.5405,692199.0
2024-04-02 11:30:00,50.99,51.01,50.98,51.01,78550.0,48.5405,48.5595,48.531,48.5595,78550.0
2024-04-02 12:00:00,51.01,51.01,50.99,51.0,58653.0,48.5595,48.5595,48.5405,48.55,58653.0
2024-04-02 12:30:00,51.0,51.01,50.99,51.0,95818.0,48.55,48.5595,48.5405,48.55,95818.0
2024-04-02 13:00:00,51.01,51.01,50.99,50.99,33024.0,48.5595,48.5595,48.5405,48.5405,33024.0
2024-04-02 13:30:00,51.0,51.01,50.99,51.01,90840.0,48.55,48.5595,48.5405,48.5595,90840.0
2024-04-02 14:00:00,51.01,51.01,50.99,51.0,70316.0,48.5595,48.5595,48.5405,48.55,70316.0
2024-04-02 14:30:00,51.0,51.0,50.99,51.0,89426.0,48.55,48.55,48.5405,48.55,89426.0
2024-04-02 15:00:00,51.0,51.01,50.99,51.0,207438.0,48.55,48.5595,48.5405,48.55,207438.0
2024-04-02 15:30:00,51.01,51.01,51.0,51.0,296986.0,48.5595,48.5595,48.55,48.55,296986.0
2024-04-03 09:30:00,50.96,50.98,50.94,50.96,93920.0,48.5119,48.531,48.4929,48.5119,93920.0
2024-04-03 10:00:00,50.96,51.01,50.96,50.99,115367.0,48.5119,48.5595,48.5119,48.5405,115367.0
2024-04-03 10:30:00,50.98,51.0,50.98,50.99,108176.0,48.531,48.55,48.531,48.5405,108176.0
2024-04-03 11:00:00,51.0,51.01,50.99,51.01,142072.0,48.55,48.5595,48.5405,48.5595,142072.0
2024-04-03 11:30:00,51.01,51.02,51.0,51.01,780513.0,48.5595,48.569,48.55,48.5595,780513.0
2024-04-03 12:00:00,51.02,51.04,51.0,51.04,201599.0,48.569,48.5881,48.55,48.5881,201599.0
2024-04-03 12:30:00,51.05,51.06,51.03,51.04,147929.0,48.5976,48.6071,48.5786,48.5881,147929.0
2024-04-03 13:00:00,51.04,51.04,51.03,51.04,95054.0,48.5881,48.5881,48.5786,48.5881,95054.0
2024-04-03 13:30:00,51.04,51.04,51.03,51.04,165904.0,48.5881,48.5881,48.5786,48.5881,165904.0
2024-04-03 14:00:00,51.04,51.04,51.03,51.03,65761.0,48.5881,48.5881,48.5786,48.5786,65761.0
2024-04-03 14:30:00,51.04,51.04,51.03,51.03,169361.0,48.5881,48.5881,48.5786,48.5786,169361.0
2024-04-03 15:00:00,51.04,51.04,51.03,51.04,230004.0,48.5881,48.5881,48.5786,48.5881,230004.0
2024-04-03 15:30:00,51.04,51.05,51.03,51.04,274520.0,48.5881,48.5976,48.5786,48.5881,274520.0
2024-04-04 09:30:00,51.07,51.09,51.06,51.07,163051.0,48.6166,48.6357,48.6071,48.6166,163051.0
2024-04-04 10:00:00,51.07,51.08,51.06,51.07,91362.0,48.6166,48.6262,48.6071,48.6166,91362.0
2024-04-04 10:30:00,51.07,51.07,51.05,51.06,156847.0,48.6166,48.6166,48.5976,48.6071,156847.0
2024-04-04 11:00:00,51.05,51.06,51.05,51.06,38391.0,48.5976,48.6071,48.5976,48.6071,38391.0
2024-04-04 11:30:00,51.06,51.06,51.04,51.05,82251.0,48.6071,48.6071,48.5881,48.5976,82251.0
2024-04-04 12:00:00,51.05,51.06,51.05,51.05,133889.0,48.5976,48.6071,48.5976,48.5976,133889.0
2024-04-04 12:30:00,51.05,51.06,51.04,51.04,73909.0,48.5976,48.6071,48.5881,48.5881,73909.0
2024-04-04 13:00:00,51.05,51.05,51.04,51.05,83611.0,48.5976,48.5976,48.5881,48.5976,83611.0
2024-04-04 13:30:00,51.04,51.05,51.03,51.04,50595.0,48.5881,48.5976,48.5786,48.5881,50595.0
2024-04-04 14:00:00,51.04,51.04,51.03,51.04,170886.0,48.5881,48.5881,48.5786,48.5881,170886.0
2024-04-04 14:30:00,51.04,51.08,51.03,51.08,162201.0,48.5881,48.6262,48.5786,48.6262,162201.0
2024-04-04 15:00:00,51.08,51.09,51.06,51.06,866249.0,48.6262,48.6357,48.6071,48.6071,866249.0
2024-04-04 15:30:00,51.07,51.09,51.06,51.09,437752.0,48.6166,48.6357,48.6071,48.6357,437752.0
2024-04-05 09:30:00,51.03,51.03,50.99,51.03,132878.0,48.5786,48.5786,48.5405,48.5786,132878.0
2024-04-05 10:00:00,51.03,51.06,51.01,51.05,81128.0,48.5786,48.6071,48.5595,48.5976,81128.0
2024-04-05 10:30:00,51.04,51.06,51.03,51.05,556406.0,48.5881,48.6071,48.5786,48.5976,556406.0
2024-04-05 11:00:00,51.05,51.05,51.03,51.04,156716.0,48.5976,48.5976,48.5786,48.5881,156716.0
2024-04-05 11:30:00,51.04,51.06,51.03,51.05,74816.0,48.5881,48.6071,48.5786,48.5976,74816.0
2024-04-05 12:00:00,51.05,51.06,51.05,51.05,35859.0,48.5976,48.6071,48.5976,48.5976,35859.0
2024-04-05 12:30:00,51.05,51.05,51.04,51.05,52452.0,48.5976,48.5976,48.5881,48.5976,52452.0
2024-04-05 13:00:00,51.05,51.05,51.03,51.04,48979.0,48.5976,48.5976,48.5786,48.5881,48979.0
2024-04-05 13:30:00,51.03,51.04,51.03,51.04,31869.0,48.5786,48.5881,48.5786,48.5881,31869.0
2024-04-05 14:00:00,51.04,51.04,51.03,51.04,55396.0,48.5881,48.5881,48.5786,48.5881,55396.0
2024-04-05 14:30:00,51.03,51.04,51.01,51.02,104667.0,48.5786,48.5881,48.5595,48.569,104667.0
2024-04-05 15:00:00,51.01,51.02,51.0,51.01,101555.0,48.5595,48.569,48.55,48.5595,101555.0
2024-04-05 15:30:00,51.01,51.02,51.0,51.01,208102.0,48.5595,48.569,48.55,48.5595,208102.0
2024-04-08 09:30:00,50.99,51.0,50.97,50.99,283300.0,48.5405,48.55,48.5214,48.5405,283300.0
2024-04-08 10:00:00,50.99,51.0,50.97,50.98,170135.0,48.5405,48.55,48.5214,48.531,170135.0
2024-04-08 10:30:00,50.98,50.99,50.97,50.98,260931.0,48.531,48.5405,48.5214,48.531,260931.0
2024-04-08 11:00:00,50.97,50.98,50.96,50.98,111287.0,48.5214,48.531,48.5119,48.531,111287.0
2024-04-08 11:30:00,50.98,50.98,50.96,50.97,136829.0,48.531,48.531,48.5119,48.5214,136829.0
2024-04-08 12:00:00,50.97,50.97,50.95,50.95,177422.0,48.5214,48.5214,48.5024,48.5024,177422.0
2024-04-08 12:30:00,50.96,50.97,50.95,50.97,100444.0,48.5119,48.5214,48.5024,48.5214,100444.0
2024-04-08 13:00:00,50.97,50.97,50.96,50.97,43579.0,48.5214,48.5214,48.5119,48.5214,43579.0
2024-04-08 13:30:00,50.97,50.98,50.96,50.97,68745.0,48.5214,48.531,48.5119,48.5214,68745.0
2024-04-08 14:00:00,50.97,50.99,50.97,50.99,75066.0,48.5214,48.5405,48.5214,48.5405,75066.0
2024-04-08 14:30:00,50.98,50.99,50.96,50.97,89108.0,48.531,48.5405,48.5119,48.5214,89108.0
2024-04-08 15:00:00,50.97,50.97,50.96,50.97,324050.0,48.5214,48.5214,48.5119,48.5214,324050.0
2024-04-08 15:30:00,50.97,50.98,50.95,50.96,351802.0,48.5214,48.531,48.5024,48.5119,351802.0
2024-04-09 09:30:00,51.0,51.02,51.0,51.01,200660.0,48.55,48.569,48.55,48.5595,200660.0
2024-04-09 10:00:00,51.01,51.03,51.0,51.03,222950.0,48.5595,48.5786,48.55,48.5786,222950.0
2024-04-09 10:30:00,51.02,51.03,51.01,51.02,292676.0,48.569,48.5786,48.5595,48.569,292676.0
2024-04-09 11:00:00,51.02,51.02,51.01,51.02,221709.0,48.569,48.569,48.5595,48.569,221709.0
2024-04-09 11:30:00,51.01,51.02,51.01,51.02,125745.0,48.5595,48.569,48.5595,48.569,125745.0
2024-04-09 12:00:00,51.01,51.03,51.01,51.03,395972.0,48.5595,48.5786,48.5595,48.5786,395972.0
2024-04-09 12:30:00,51.03,51.04,51.02,51.04,200679.0,48.5786,48.5881,48.569,48.5881,200679.0
2024-04-09 13:00:00,51.03,51.04,51.0,51.03,326373.0,48.5786,48.5881,48.55,48.5786,326373.0
2024-04-09 13:30:00,51.03,51.03,51.01,51.02,143072.0,48.5786,48.5786,48.5595,48.569,143072.0
2024-04-09 14:00:00,51.03,51.03,51.01,51.02,203008.0,48.5786,48.5786,48.5595,48.569,203008.0
2024-04-09 14:30:00,51.01,51.02,51.0,51.01,198179.0,48.5595,48.569,48.55,48.5595,198179.0
2024-04-09 15:00:00,51.01,51.02,51.0,51.02,268798.0,48.5595,48.569,48.55,48.569,268798.0
2024-04-09 15:30:00,51.02,51.02,51.01,51.01,440452.0,48.569,48.569,48.5595,48.5595,440452.0
2024-04-10 09:30:00,50.83,50.83,50.76,50.76,166645.0,48.3882,48.3882,48.3215,48.3215,166645.0
2024-04-10 10:00:00,50.77,50.78,50.75,50.77,231685.0,48.3311,48.3406,48.312,48.3311,231685.0
2024-04-10 10:30:00,50.77,50.81,50.76,50.8,163191.0,48.3311,48.3691,48.3215,48.3596,163191.0
2024-04-10 11:00:00,50.8,50.81,50.79,50.8,145563.0,48.3596,48.3691,48.3501,48.3596,145563.0
2024-04-10 11:30:00,50.8,50.81,50.78,50.79,74979.0,48.3596,48.3691,48.3406,48.3501,74979.0
2024-04-10 12:00:00,50.79,50.79,50.77,50.78,172538.0,48.3501,48.3501,48.3311,48.3406,172538.0
2024-04-10 12:30:00,50.78,50.78,50.75,50.76,132636.0,48.3406,48.3406,48.312,48.3215,132636.0
2024-04-10 13:00:00,50.76,50.76,50.71,50.73,161915.0,48.3215,48.3215,48.2739,48.293,161915.0
2024-04-10 13:30:00,50.72,50.76,50.71,50.74,178993.0,48.2835,48.3215,48.2739,48.3025,178993.0
2024-04-10 14:00:00,50.75,50.76,50.71,50.72,94470.0,48.312,48.3215,48.2739,48.2835,94470.0
2024-04-10 14:30:00,50.72,50.73,50.71,50.72,75804.0,48.2835,48.293,48.2739,48.2835,75804.0
2024-04-10 15:00:00,50.72,50.73,50.71,50.73,95175.0,48.2835,48.293,48.2739,48.293,95175.0
2024-04-10 15:30:00,50.72,50.74,50.72,50.72,546321.0,48.2835,48.3025,48.2835,48.2835,546321.0
2024-04-11 09:30:00,50.8,50.82,50.76,50.76,410631.0,48.3596,48.3787,48.3215,48.3215,410631.0
2024-04-11 10:00:00,50.77,50.77,50.7,50.72,366405.0,48.3311,48.3311,48.2644,48.2835,366405.0
2024-04-11 10:30:00,50.72,50.75,50.72,50.73,466859.0,48.2835,48.312,48.2835,48.293,466859.0
2024-04-11 11:00:00,50.74,50.74,50.72,50.73,309960.0,48.3025,48.3025,48.2835,48.293,309960.0
2024-04-11 11:30:00,50.72,50.76,50.72,50.74,341828.0,48.2835,48.3215,48.2835,48.3025,341828.0
2024-04-11 12:00:00,50.74,50.74,50.72,50.72,556131.0,48.3025,48.3025,48.2835,48.2835,556131.0
2024-04-11 12:30:00,50.73,50.74,50.72,50.73,706310.0,48.293,48.3025,48.2835,48.293,706310.0
2024-04-11 13:00:00,50.73,50.75,50.72,50.73,497824.0,48.293,48.312,48.2835,48.293,497824.0
2024-04-11 13:30:00,50.73,50.75,50.73,50.74,495374.0,48.293,48.312,48.293,48.3025,495374.0
2024-04-11 14:00:00,50.75,50.78,50.74,50.77,633981.0,48.312,48.3406,48.3025,48.3311,633981.0
2024-04-11 14:30:00,50.77,50.77,50.73,50.73,582779.0,48.3311,48.3311,48.293,48.293,582779.0
2024-04-11 15:00:00,50.74,50.75,50.72,50.75,1019076.0,48.3025,48.312,48.2835,48.312,1019076.0
2024-04-11 15:30:00,50.75,50.76,50.74,50.76,2745144.0,48.312,48.3215,48.3025,48.3215,2745144.0
2024-04-12 09:30:00,50.83,50.85,50.8,50.82,208137.0,48.3882,48.4072,48.3596,48.3787,208137.0
2024-04-12 10:00:00,50.81,50.84,50.8,50.81,103859.0,48.3691,48.3977,48.3596,48.3691,103859.0
2024-04-12 10:30:00,50.81,50.83,50.81,50.81,88183.0,48.3691,48.3882,48.3691,48.3691,88183.0
2024-04-12 11:00:00,50.82,50.82,50.8,50.8,85831.0,48.3787,48.3787,48.3596,48.3596,85831.0
2024-04-12 11:30:00,50.81,50.82,50.8,50.81,133525.0,48.3691,48.3787,48.3596,48.3691,133525.0
2024-04-12 12:00:00,50.82,50.82,50.8,50.82,78142.0,48.3787,48.3787,48.3596,48.3787,78142.0
2024-04-12 12:30:00,50.82,50.83,50.81,50.83,218213.0,48.3787,48.3882,48.3691,48.3882,218213.0
2024-04-12 13:00:00,50.83,50.84,50.82,50.84,60902.0,48.3882,48.3977,48.3787,48.3977,60902.0
2024-04-12 13:30:00,50.84,50.85,50.82,50.84,193216.0,48.3977,48.4072,48.3787,48.3977,193216.0
2024-04-12 14:00:00,50.84,50.85,50.83,50.83,246614.0,48.3977,48.4072,48.3882,48.3882,246614.0
2024-04-12 14:30:00,50.83,50.84,50.82,50.83,199846.0,48.3882,48.3977,48.3787,48.3882,199846.0
2024-04-12 15:00:00,50.83,50.83,50.82,50.82,180179.0,48.3882,48.3882,48.3787,48.3787,180179.0
2024-04-12 15:30:00,50.83,50.83,50.81,50.81,291236.0,48.3882,48.3882,48.3691,48.3691,291236.0
2024-04-15 09:30:00,50.72,50.74,50.69,50.7,157920.0,48.2835,48.3025,48.2549,48.2644,157920.0
2024-04-15 10:00:00,50.7,50.71,50.66,50.67,91106.0,48.2644,48.2739,48.2263,48.2359,91106.0
2024-04-15 10:30:00,50.68,50.74,50.67,50.7,409727.0,48.2454,48.3025,48.2359,48.2644,409727.0
2024-04-15 11:00:00,50.7,50.72,50.68,50.71,173331.0,48.2644,48.2835,48.2454,48.2739,173331.0
2024-04-15 11:30:00,50.71,50.71,50.68,50.7,61351.0,48.2739,48.2739,48.2454,48.2644,61351.0
2024-04-15 12:00:00,50.7,50.72,50.69,50.72,137445.0,48.2644,48.2835,48.2549,48.2835,137445.0
2024-04-15 12:30:00,50.71,50.73,50.7,50.71,76142.0,48.2739,48.293,48.2644,48.2739,76142.0
2024-04-15 13:00:00,50.71,50.72,50.7,50.71,164564.0,48.2739,48.2835,48.2644,48.2739,164564.0
2024-04-15 13:30:00,50.71,50.72,50.68,50.71,173879.0,48.2739,48.2835,48.2454,48.2739,173879.0
2024-04-15 14:00:00,50.71,50.71,50.67,50.68,212999.0,48.2739,48.2739,48.2359,48.2454,212999.0
2024-04-15 14:30:00,50.68,50.69,50.67,50.69,169719.0,48.2454,48.2549,48.2359,48.2549,169719.0
2024-04-15 15:00:00,50.68,50.69,50.67,50.68,275507.0,48.2454,48.2549,48.2359,48.2454,275507.0
2024-04-15 15:30:00,50.67,50.69,50.67,50.68,489938.0,48.2359,48.2549,48.2359,48.2454,489938.0
2024-04-16 09:30:00,50.69,50.69,50.61,50.63,268324.0,48.2549,48.2549,48.1787,48.1978,268324.0
2024-04-16 10:00:00,50.63,50.65,50.62,50.63,279738.0,48.1978,48.2168,48.1883,48.1978,279738.0
2024-04-16 10:30:00,50.63,50.65,50.62,50.64,317027.0,48.1978,48.2168,48.1883,48.2073,317027.0
2024-04-16 11:00:00,50.64,50.65,50.63,50.65,143732.0,48.2073,48.2168,48.1978,48.2168,143732.0
2024-04-16 11:30:00,50.65,50.65,50.62,50.64,155302.0,48.2168,48.2168,48.1883,48.2073,155302.0
2024-04-16 12:00:00,50.64,50.65,50.63,50.64,179169.0,48.2073,48.2168,48.1978,48.2073,179169.0
2024-04-16 12:30:00,50.64,50.64,50.61,50.62,144236.0,48.2073,48.2073,48.1787,48.1883,144236.0
2024-04-16 13:00:00,50.62,50.63,50.61,50.61,165841.0,48.1883,48.1978,48.1787,48.1787,165841.0
2024-04-16 13:30:00,50.61,50.62,50.58,50.61,126124.0,48.1787,48.1883,48.1502,48.1787,126124.0
2024-04-16 14:00:00,50.6,50.65,50.6,50.62,179879.0,48.1692,48.2168,48.1692,48.1883,179879.0
2024-04-16 14:30:00,50.62,50.65,50.62,50.64,114873.0,48.1883,48.2168,48.1883,48.2073,114873.0
2024-04-16 15:00:00,50.64,50.64,50.63,50.64,120552.0,48.2073,48.2073,48.1978,48.2073,120552.0
2024-04-16 15:30:00,50.64,50.64,50.62,50.63,231437.0,48.2073,48.2073,48.1883,48.1978,231437.0
2024-04-17 09:30:00,50.7,50.72,50.69,50.69,360316.0,48.2644,48.2835,48.2549,48.2549,360316.0
2024-04-17 10:00:00,50.7,50.7,50.68,50.7,69861.0,48.2644,48.2644,48.2454,48.2644,69861.0
2024-04-17 10:30:00,50.69,50.7,50.69,50.7,189193.0,48.2549,48.2644,48.2549,48.2644,189193.0
2024-04-17 11:00:00,50.7,50.71,50.69,50.7,324946.0,48.2644,48.2739,48.2549,48.2644,324946.0
2024-04-17 11:30:00,50.7,50.72,50.69,50.72,342812.0,48.2644,48.2835,48.2549,48.2835,342812.0
2024-04-17 12:00:00,50.72,50.72,50.71,50.72,397063.0,48.2835,48.2835,48.2739,48.2835,397063.0
2024-04-17 12:30:00,50.71,50.73,50.71,50.73,158106.0,48.2739,48.293,48.2739,48.293,158106.0
2024-04-17 13:00:00,50.72,50.74,50.71,50.72,197974.0,48.2835,48.3025,48.2739,48.2835,197974.0
2024-04-17 13:30:00,50.72,50.74,50.71,50.73,166609.0,48.2835,48.3025,48.2739,48.293,166609.0
2024-04-17 14:00:00,50.73,50.74,50.72,50.72,95929.0,48.293,48.3025,48.2835,48.2835,95929.0
2024-04-17 14:30:00,50.73,50.73,50.71,50.72,238966.0,48.293,48.293,48.2739,48.2835,238966.0
2024-04-17 15:00:00,50.72,50.73,50.7,50.71,255005.0,48.2835,48.293,48.2644,48.2739,255005.0
2024-04-17 15:30:00,50.71,50.72,50.7,50.71,373896.0,48.2739,48.2835,48.2644,48.2739,373896.0
2024-04-18 09:30:00,50.74,50.74,50.67,50.67,459772.0,48.3025,48.3025,48.2359,48.2359,459772.0
2024-04-18 10:00:00,50.67,50.69,50.67,50.69,324642.0,48.2359,48.2549,48.2359,48.2549,324642.0
2024-04-18 10:30:00,50.68,50.7,50.68,50.69,146558.0,48.2454,48.2644,48.2454,48.2549,146558.0
2024-04-18 11:00:00,50.69,50.7,50.68,50.69,233979.0,48.2549,48.2644,48.2454,48.2549,233979.0
2024-04-18 11:30:00,50.69,50.7,50.68,50.69,102621.0,48.2549,48.2644,48.2454,48.2549,102621.0
2024-04-18 12:00:00,50.69,50.69,50.68,50.69,78257.0,48.2549,48.2549,48.2454,48.2549,78257.0
2024-04-18 12:30:00,50.69,50.69,50.67,50.68,40890.0,48.2549,48.2549,48.2359,48.2454,40890.0
2024-04-18 13:00:00,50.68,50.69,50.67,50.68,54472.0,48.2454,48.2549,48.2359,48.2454,54472.0
2024-04-18 13:30:00,50.68,50.69,50.67,50.68,146006.0,48.2454,48.2549,48.2359,48.2454,146006.0
2024-04-18 14:00:00,50.69,50.69,50.67,50.68,63046.0,48.2549,48.2549,48.2359,48.2454,63046.0
2024-04-18 14:30:00,50.68,50.69,50.67,50.68,265577.0,48.2454,48.2549,48.2359,48.2454,265577.0
2024-04-18 15:00:00,50.67,50.69,50.67,50.69,112621.0,48.2359,48.2549,48.2359,48.2549,112621.0
2024-04-18 15:30:00,50.69,50.69,50.68,50.68,174663.0,48.2549,48.2549,48.2454,48.2454,174663.0
2024-04-19 09:30:00,50.7,50.72,50.7,50.71,101595.0,48.2644,48.2835,48.2644,48.2739,101595.0
2024-04-19 10:00:00,50.7,50.71,50.69,50.69,326863.0,48.2644,48.2739,48.2549,48.2549,326863.0
2024-04-19 10:30:00,50.69,50.72,50.69,50.71,200150.0,48.2549,48.2835,48.2549,48.2739,200150.0
2024-04-19 11:00:00,50.71,50.72,50.7,50.72,69744.0,48.2739,48.2835,48.2644,48.2835,69744.0
2024-04-19 11:30:00,50.71,50.73,50.71,50.73,92104.0,48.2739,48.293,48.2739,48.293,92104.0
2024-04-19 12:00:00,50.73,50.73,50.7,50.7,157297.0,48.293,48.293,48.2644,48.2644,157297.0
2024-04-19 12:30:00,50.71,50.72,50.7,50.71,87000.0,48.2739,48.2835,48.2644,48.2739,87000.0
2024-04-19 13:00:00,50.71,50.71,50.69,50.7,62820.0,48.2739,48.2739,48.2549,48.2644,62820.0
2024-04-19 13:30:00,50.69,50.71,50.69,50.7,451006.0,48.2549,48.2739,48.2549,48.2644,451006.0
2024-04-19 14:00:00,50.71,50.72,50.7,50.71,100759.0,48.2739,48.2835,48.2644,48.2739,100759.0
2024-04-19 14:30:00,50.71,50.72,50.7,50.72,108221.0,48.2739,48.2835,48.2644,48.2835,108221.0
2024-04-19 15:00:00,50.72,50.72,50.7,50.71,170597.0,48.2835,48.2835,48.2644,48.2739,170597.0
2024-04-19 15:30:00,50.7,50.71,50.69,50.69,194561.0,48.2644,48.2739,48.2549,48.2549,194561.0
2024-04-22 09:30:00,50.72,50.74,50.72,50.73,148797.0,48.2835,48.3025,48.2835,48.293,148797.0
2024-04-22 10:00:00,50.74,50.74,50.73,50.73,93817.0,48.3025,48.3025,48.293,48.293,93817.0
2024-04-22 10:30:00,50.73,50.76,50.73,50.75,94951.0,48.293,48.3215,48.293,48.312,94951.0
2024-04-22 11:00:00,50.75,50.76,50.74,50.75,114470.0,48.312,48.3215,48.3025,48.312,114470.0
2024-04-22 11:30:00,50.75,50.76,50.74,50.76,75346.0,48.312,48.3215,48.3025,48.3215,75346.0
2024-04-22 12:00:00,50.76,50.77,50.75,50.75,117119.0,48.3215,48.3311,48.312,48.312,117119.0
2024-04-22 12:30:00,50.75,50.77,50.75,50.76,93969.0,48.312,48.3311,48.312,48.3215,93969.0
2024-04-22 13:00:00,50.77,50.77,50.75,50.76,136644.0,48.3311,48.3311,48.312,48.3215,136644.0
2024-04-22 13:30:00,50.76,50.77,50.75,50.76,157242.0,48.3215,48.3311,48.312,48.3215,157242.0
2024-04-22 14:00:00,50.77,50.77,50.74,50.76,118660.0,48.3311,48.3311,48.3025,48.3215,118660.0
2024-04-22 14:30:00,50.75,50.77,50.75,50.77,175490.0,48.312,48.3311,48.312,48.3311,175490.0
2024-04-22 15:00:00,50.77,50.77,50.75,50.75,199356.0,48.3311,48.3311,48.312,48.312,199356.0
2024-04-22 15:30:00,50.76,50.77,50.75,50.77,185915.0,48.3215,48.3311,48.312,48.3311,185915.0
2024-04-23 09:30:00,50.77,50.83,50.73,50.82,207916.0,48.3311,48.3882,48.293,48.3787,207916.0
2024-04-23 10:00:00,50.82,50.85,50.8,50.84,196452.0,48.3787,48.4072,48.3596,48.3977,196452.0
2024-04-23 10:30:00,50.84,50.85,50.82,50.83,112918.0,48.3977,48.4072,48.3787,48.3882,112918.0
2024-04-23 11:00:00,50.84,50.84,50.83,50.83,42898.0,48.3977,48.3977,48.3882,48.3882,42898.0
2024-04-23 11:30:00,50.83,50.84,50.82,50.83,57223.0,48.3882,48.3977,48.3787,48.3882,57223.0
2024-04-23 12:00:00,50.84,50.85,50.83,50.85,56427.0,48.3977,48.4072,48.3882,48.4072,56427.0
2024-04-23 12:30:00,50.85,50.87,50.84,50.86,50515.0,48.4072,48.4263,48.3977,48.4167,50515.0
2024-04-23 13:00:00,50.86,50.88,50.85,50.85,79042.0,48.4167,48.4358,48.4072,48.4072,79042.0
2024-04-23 13:30:00,50.84,50.86,50.84,50.85,97813.0,48.3977,48.4167,48.3977,48.4072,97813.0
2024-04-23 14:00:00,50.84,50.86,50.84,50.85,57063.0,48.3977,48.4167,48.3977,48.4072,57063.0
2024-04-23 14:30:00,50.85,50.86,50.84,50.85,141163.0,48.4072,48.4167,48.3977,48.4072,141163.0
2024-04-23 15:00:00,50.85,50.85,50.83,50.84,85342.0,48.4072,48.4072,48.3882,48.3977,85342.0
2024-04-23 15:30:00,50.84,50.84,50.82,50.83,192066.0,48.3977,48.3977,48.3787,48.3882,192066.0
2024-04-24 09:30:00,50.78,50.81,50.77,50.78,72429.0,48.3406,48.3691,48.3311,48.3406,72429.0
2024-04-24 10:00:00,50.77,50.78,50.75,50.77,60889.0,48.3311,48.3406,48.312,48.3311,60889.0
2024-04-24 10:30:00,50.77,50.78,50.76,50.77,47772.0,48.3311,48.3406,48.3215,48.3311,47772.0
2024-04-24 11:00:00,50.78,50.8,50.78,50.78,34754.0,48.3406,48.3596,48.3406,48.3406,34754.0
2024-04-24 11:30:00,50.78,50.79,50.77,50.78,189131.0,48.3406,48.3501,48.3311,48.3406,189131.0
2024-04-24 12:00:00,50.78,50.79,50.77,50.79,60155.0,48.3406,48.3501,48.3311,48.3501,60155.0
2024-04-24 12:30:00,50.79,50.8,50.78,50.8,79858.0,48.3501,48.3596,48.3406,48.3596,79858.0
2024-04-24 13:00:00,50.8,50.8,50.79,50.79,102156.0,48.3596,48.3596,48.3501,48.3501,102156.0
2024-04-24 13:30:00,50.79,50.8,50.79,50.79,48159.0,48.3501,48.3596,48.3501,48.3501,48159.0
2024-04-24 14:00:00,50.79,50.8,50.78,50.79,68377.0,48.3501,48.3596,48.3406,48.3501,68377.0
2024-04-24 14:30:00,50.79,50.79,50.78,50.79,394987.0,48.3501,48.3501,48.3406,48.3501,394987.0
2024-04-24 15:00:00,50.79,50.81,50.78,50.8,95013.0,48.3501,48.3691,48.3406,48.3596,95013.0
2024-04-24 15:30:00,50.8,50.81,50.79,50.8,104039.0,48.3596,48.3691,48.3501,48.3596,104039.0
2024-04-25 09:30:00,50.71,50.71,50.67,50.68,143833.0,48.2739,48.2739,48.2359,48.2454,143833.0
2024-04-25 10:00:00,50.68,50.72,50.67,50.72,86988.0,48.2454,48.2835,48.2359,48.2835,86988.0
2024-04-25 10:30:00,50.71,50.72,50.7,50.71,193506.0,48.2739,48.2835,48.2644,48.2739,193506.0
2024-04-25 11:00:00,50.72,50.73,50.71,50.73,233412.0,48.2835,48.293,48.2739,48.293,233412.0
2024-04-25 11:30:00,50.72,50.74,50.72,50.73,202911.0,48.2835,48.3025,48.2835,48.293,202911.0
2024-04-25 12:00:00,50.73,50.74,50.73,50.73,75218.0,48.293,48.3025,48.293,48.293,75218.0
2024-04-25 12:30:00,50.73,50.76,50.73,50.75,124843.0,48.293,48.3215,48.293,48.312,124843.0
2024-04-25 13:00:00,50.75,50.76,50.74,50.75,692521.0,48.312,48.3215,48.3025,48.312,692521.0
2024-04-25 13:30:00,50.75,50.76,50.74,50.76,530193.0,48.312,48.3215,48.3025,48.3215,530193.0
2024-04-25 14:00:00,50.76,50.76,50.75,50.75,163858.0,48.3215,48.3215,48.312,48.312,163858.0
2024-04-25 14:30:00,50.76,50.76,50.75,50.76,115602.0,48.3215,48.3215,48.312,48.3215,115602.0
2024-04-25 15:00:00,50.75,50.76,50.75,50.76,85806.0,48.312,48.3215,48.312,48.3215,85806.0
2024-04-25 15:30:00,50.76,50.77,50.75,50.76,158232.0,48.3215,48.3311,48.312,48.3215,158232.0
2024-04-26 09:30:00,50.79,50.83,50.79,50.82,88868.0,48.3501,48.3882,48.3501,48.3787,88868.0
2024-04-26 10:00:00,50.82,50.83,50.81,50.81,113604.0,48.3787,48.3882,48.3691,48.3691,113604.0
2024-04-26 10:30:00,50.81,50.82,50.8,50.8,248145.0,48.3691,48.3787,48.3596,48.3596,248145.0
2024-04-26 11:00:00,50.8,50.81,50.79,50.8,188602.0,48.3596,48.3691,48.3501,48.3596,188602.0
2024-04-26 11:30:00,50.8,50.81,50.8,50.8,35369.0,48.3596,48.3691,48.3596,48.3596,35369.0
2024-04-26 12:00:00,50.8,50.81,50.8,50.8,60979.0,48.3596,48.3691,48.3596,48.3596,60979.0
2024-04-26 12:30:00,50.8,50.81,50.8,50.81,138564.0,48.3596,48.3691,48.3596,48.3691,138564.0
2024-04-26 13:00:00,50.81,50.81,50.8,50.8,207516.0,48.3691,48.3691,48.3596,48.3596,207516.0
2024-04-26 13:30:00,50.8,50.81,50.79,50.8,339123.0,48.3596,48.3691,48.3501,48.3596,339123.0
2024-04-26 14:00:00,50.8,50.8,50.79,50.8,39026.0,48.3596,48.3596,48.3501,48.3596,39026.0
2024-04-26 14:30:00,50.8,50.8,50.79,50.79,35102.0,48.3596,48.3596,48.3501,48.3501,35102.0
2024-04-26 15:00:00,50.8,50.8,50.78,50.8,164964.0,48.3596,48.3596,48.3406,48.3596,164964.0
2024-04-26 15:30:00,50.8,50.8,50.78,50.79,216429.0,48.3596,48.3596,48.3406,48.3501,216429.0
2024-04-29 09:30:00,50.82,50.85,50.82,50.83,411155.0,48.3787,48.4072,48.3787,48.3882,411155.0
2024-04-29 10:00:00,50.84,50.86,50.83,50.85,60442.0,48.3977,48.4167,48.3882,48.4072,60442.0
2024-04-29 10:30:00,50.86,50.87,50.84,50.87,539296.0,48.4167,48.4263,48.3977,48.4263,539296.0
2024-04-29 11:00:00,50.86,50.87,50.86,50.86,168898.0,48.4167,48.4263,48.4167,48.4167,168898.0
2024-04-29 11:30:00,50.86,50.87,50.85,50.85,71176.0,48.4167,48.4263,48.4072,48.4072,71176.0
2024-04-29 12:00:00,50.86,50.87,50.85,50.86,256950.0,48.4167,48.4263,48.4072,48.4167,256950.0
2024-04-29 12:30:00,50.86,50.87,50.86,50.87,114308.0,48.4167,48.4263,48.4167,48.4263,114308.0
2024-04-29 13:00:00,50.86,50.87,50.86,50.87,163942.0,48.4167,48.4263,48.4167,48.4263,163942.0
2024-04-29 13:30:00,50.87,50.87,50.86,50.86,138084.0,48.4263,48.4263,48.4167,48.4167,138084.0
2024-04-29 14:00:00,50.86,50.88,50.86,50.87,237294.0,48.4167,48.4358,48.4167,48.4263,237294.0
2024-04-29 14:30:00,50.87,50.87,50.85,50.86,142071.0,48.4263,48.4263,48.4072,48.4167,142071.0
2024-04-29 15:00:00,50.86,50.86,50.83,50.85,230542.0,48.4167,48.4167,48.3882,48.4072,230542.0
2024-04-29 15:30:00,50.85,50.86,50.84,50.84,470458.0,48.4072,48.4167,48.3977,48.3977,470458.0
2024-04-30 09:30:00,50.82,50.83,50.79,50.8,313511.0,48.3787,48.3882,48.3501,48.3596,313511.0
2024-04-30 10:00:00,50.79,50.82,50.79,50.8,108693.0,48.3501,48.3787,48.3501,48.3596,108693.0
2024-04-30 10:30:00,50.8,50.81,50.79,50.8,65627.0,48.3596,48.3691,48.3501,48.3596,65627.0
2024-04-30 11:00:00,50.8,50.82,50.79,50.82,383228.0,48.3596,48.3787,48.3501,48.3787,383228.0
2024-04-30 11:30:00,50.82,50.82,50.81,50.82,119152.0,48.3787,48.3787,48.3691,48.3787,119152.0
2024-04-30 12:00:00,50.82,50.82,50.81,50.82,112054.0,48.3787,48.3787,48.3691,48.3787,112054.0
2024-04-30 12:30:00,50.82,50.82,50.8,50.8,101910.0,48.3787,48.3787,48.3596,48.3596,101910.0
2024-04-30 13:00:00,50.8,50.81,50.8,50.8,67319.0,48.3596,48.3691,48.3596,48.3596,67319.0
2024-04-30 13:30:00,50.8,50.81,50.8,50.8,61637.0,48.3596,48.3691,48.3596,48.3596,61637.0
2024-04-30 14:00:00,50.81,50.81,50.8,50.8,50694.0,48.3691,48.3691,48.3596,48.3596,50694.0
2024-04-30 14:30:00,50.8,50.81,50.78,50.78,135458.0,48.3596,48.3691,48.3406,48.3406,135458.0
2024-04-30 15:00:00,50.79,50.79,50.77,50.77,93835.0,48.3501,48.3501,48.3311,48.3311,93835.0
2024-04-30 15:30:00,50.77,50.79,50.76,50.78,785095.0,48.3311,48.3501,48.3215,48.3406,785095.0
2024-05-01 09:30:00,50.67,50.67,50.64,50.65,269087.0,48.3928,48.3928,48.3641,48.3737,269087.0
2024-05-01 10:00:00,50.65,50.71,50.62,50.66,230284.0,48.3737,48.431,48.345,48.3832,230284.0
2024-05-01 10:30:00,50.66,50.66,50.63,50.65,1509913.0,48.3832,48.3832,48.3546,48.3737,1509913.0
2024-05-01 11:00:00,50.65,50.66,50.64,50.65,76052.0,48.3737,48.3832,48.3641,48.3737,76052.0
2024-05-01 11:30:00,50.65,50.66,50.64,50.66,292205.0,48.3737,48.3832,48.3641,48.3832,292205.0
2024-05-01 12:00:00,50.65,50.65,50.63,50.65,312728.0,48.3737,48.3737,48.3546,48.3737,312728.0
2024-05-01 12:30:00,50.65,50.65,50.63,50.64,125273.0,48.3737,48.3737,48.3546,48.3641,125273.0
2024-05-01 13:00:00,50.64,50.64,50.62,50.64,85116.0,48.3641,48.3641,48.345,48.3641,85116.0
2024-05-01 13:30:00,50.64,50.64,50.63,50.63,55181.0,48.3641,48.3641,48.3546,48.3546,55181.0
2024-05-01 14:00:00,50.64,50.69,50.6,50.68,275439.0,48.3641,48.4119,48.3259,48.4023,275439.0
2024-05-01 14:30:00,50.67,50.78,50.65,50.77,165583.0,48.3928,48.4978,48.3737,48.4883,165583.0
2024-05-01 15:00:00,50.77,50.77,50.72,50.74,272405.0,48.4883,48.4883,48.4405,48.4596,272405.0
2024-05-01 15:30:00,50.75,50.75,50.7,50.72,283175.0,48.4692,48.4692,48.4214,48.4405,283175.0
2024-05-02 09:30:00,50.76,50.79,50.75,50.78,76877.0,48.4787,48.5074,48.4692,48.4978,76877.0
2024-05-02 10:00:00,50.78,50.79,50.75,50.78,152737.0,48.4978,48.5074,48.4692,48.4978,152737.0
2024-05-02 10:30:00,50.77,50.8,50.77,50.8,151516.0,48.4883,48.5169,48.4883,48.5169,151516.0
2024-05-02 11:00:00,50.8,50.82,50.79,50.82,52225.0,48.5169,48.536,48.5074,48.536,52225.0
2024-05-02 11:30:00,50.82,50.83,50.81,50.83,110434.0,48.536,48.5456,48.5265,48.5456,110434.0
2024-05-02 12:00:00,50.83,50.84,50.82,50.84,114875.0,48.5456,48.5551,48.536,48.5551,114875.0
2024-05-02 12:30:00,50.84,50.85,50.83,50.84,58851.0,48.5551,48.5647,48.5456,48.5551,58851.0
2024-05-02 13:00:00,50.84,50.86,50.84,50.86,87727.0,48.5551,48.5742,48.5551,48.5742,87727.0
2024-05-02 13:30:00,50.86,50.87,50.85,50.86,90869.0,48.5742,48.5838,48.5647,48.5742,90869.0
2024-05-02 14:00:00,50.86,50.87,50.85,50.86,94984.0,48.5742,48.5838,48.5647,48.5742,94984.0
2024-05-02 14:30:00,50.85,50.88,50.85,50.87,99579.0,48.5647,48.5933,48.5647,48.5838,99579.0
2024-05-02 15:00:00,50.88,50.88,50.86,50.88,78285.0,48.5933,48.5933,48.5742,48.5933,78285.0
2024-05-02 15:30:00,50.88,50.88,50.86,50.88,201379.0,48.5933,48.5933,48.5742,48.5933,201379.0
2024-05-03 09:30:00,51.05,51.06,51.0,51.01,236400.0,48.7557,48.7652,48.7079,48.7175,236400.0
2024-05-03 10:00:00,51.02,51.11,50.96,50.98,374646.0,48.727,48.813,48.6697,48.6888,374646.0
2024-05-03 10:30:00,50.98,50.99,50.96,50.98,128928.0,48.6888,48.6984,48.6697,48.6888,128928.0
2024-05-03 11:00:00,50.98,50.99,50.98,50.98,91258.0,48.6888,48.6984,48.6888,48.6888,91258.0
2024-05-03 11:30:00,50.98,51.01,50.98,51.01,112011.0,48.6888,48.7175,48.6888,48.7175,112011.0
2024-05-03 12:00:00,51.0,51.01,50.99,51.01,44822.0,48.7079,48.7175,48.6984,48.7175,44822.0
2024-05-03 12:30:00,51.0,51.01,50.98,50.98,57458.0,48.7079,48.7175,48.6888,48.6888,57458.0
2024-05-03 13:00:00,50.99,51.0,50.98,50.99,66220.0,48.6984,48.7079,48.6888,48.6984,66220.0
2024-05-03 13:30:00,50.98,51.0,50.98,51.0,27233.0,48.6888,48.7079,48.6888,48.7079,27233.0
2024-05-03 14:00:00,51.0,51.0,50.99,51.0,178892.0,48.7079,48.7079,48.6984,48.7079,178892.0
2024-05-03 14:30:00,50.99,51.01,50.99,51.01,144242.0,48.6984,48.7175,48.6984,48.7175,144242.0
2024-05-03 15:00:00,51.0,51.01,51.0,51.0,281263.0,48.7079,48.7175,48.7079,48.7079,281263.0
2024-05-03 15:30:00,51.01,51.01,51.0,51.01,154481.0,48.7175,48.7175,48.7079,48.7175,154481.0
2024-05-06 09:30:00,51.03,51.04,51.02,51.04,674638.0,48.7366,48.7461,48.727,48.7461,674638.0
2024-05-06 10:00:00,51.04,51.05,51.03,51.04,85323.0,48.7461,48.7557,48.7366,48.7461,85323.0
2024-05-06 10:30:00,51.04,51.04,51.02,51.02,97183.0,48.7461,48.7461,48.727,48.727,97183.0
2024-05-06 11:00:00,51.03,51.03,51.01,51.02,149698.0,48.7366,48.7366,48.7175,48.727,149698.0
2024-05-06 11:30:00,51.03,51.04,51.02,51.04,90022.0,48.7366,48.7461,48.727,48.7461,90022.0
2024-05-06 12:00:00,51.03,51.04,51.02,51.03,50085.0,48.7366,48.7461,48.727,48.7366,50085.0
2024-05-06 12:30:00,51.03,51.04,51.02,51.03,305871.0,48.7366,48.7461,48.727,48.7366,305871.0
2024-05-06 13:00:00,51.04,51.05,51.03,51.04,51876.0,48.7461,48.7557,48.7366,48.7461,51876.0
2024-05-06 13:30:00,51.04,51.04,51.03,51.03,25870.0,48.7461,48.7461,48.7366,48.7366,25870.0
2024-05-06 14:00:00,51.04,51.04,51.03,51.04,58448.0,48.7461,48.7461,48.7366,48.7461,58448.0
2024-05-06 14:30:00,51.04,51.04,51.02,51.02,82576.0,48.7461,48.7461,48.727,48.727,82576.0
2024-05-06 15:00:00,51.02,51.03,51.02,51.02,153194.0,48.727,48.7366,48.727,48.727,153194.0
2024-05-06 15:30:00,51.03,51.03,51.01,51.02,155404.0,48.7366,48.7366,48.7175,48.727,155404.0
2024-05-07 09:30:00,51.05,51.06,51.04,51.05,205295.0,48.7557,48.7652,48.7461,48.7557,205295.0
2024-05-07 10:00:00,51.04,51.06,51.04,51.05,232060.0,48.7461,48.7652,48.7461,48.7557,232060.0
2024-05-07 10:30:00,51.06,51.06,51.05,51.05,123692.0,48.7652,48.7652,48.7557,48.7557,123692.0
2024-05-07 11:00:00,51.05,51.06,51.05,51.06,100334.0,48.7557,48.7652,48.7557,48.7652,100334.0
2024-05-07 11:30:00,51.06,51.08,51.05,51.08,132443.0,48.7652,48.7843,48.7557,48.7843,132443.0
2024-05-07 12:00:00,51.07,51.08,51.05,51.05,98587.0,48.7748,48.7843,48.7557,48.7557,98587.0
2024-05-07 12:30:00,51.05,51.07,51.05,51.07,75961.0,48.7557,48.7748,48.7557,48.7748,75961.0
2024-05-07 13:00:00,51.07,51.07,51.05,51.05,66143.0,48.7748,48.7748,48.7557,48.7557,66143.0
2024-05-07 13:30:00,51.05,51.06,51.04,51.04,245287.0,48.7557,48.7652,48.7461,48.7461,245287.0
2024-05-07 14:00:00,51.04,51.04,51.03,51.04,119480.0,48.7461,48.7461,48.7366,48.7461,119480.0
2024-05-07 14:30:00,51.04,51.04,51.01,51.02,236936.0,48.7461,48.7461,48.7175,48.727,236936.0
2024-05-07 15:00:00,51.02,51.03,51.01,51.02,172791.0,48.727,48.7366,48.7175,48.727,172791.0
2024-05-07 15:30:00,51.02,51.02,51.01,51.02,415279.0,48.727,48.727,48.7175,48.727,415279.0
2024-05-08 09:30:00,50.98,51.0,50.98,51.0,88277.0,48.6888,48.7079,48.6888,48.7079,88277.0
2024-05-08 10:00:00,51.0,51.02,50.99,51.01,47312.0,48.7079,48.727,48.6984,48.7175,47312.0
2024-05-08 10:30:00,51.01,51.02,51.0,51.01,112659.0,48.7175,48.727,48.7079,48.7175,112659.0
2024-05-08 11:00:00,51.0,51.03,51.0,51.03,618137.0,48.7079,48.7366,48.7079,48.7366,618137.0
2024-05-08 11:30:00,51.02,51.03,51.01,51.02,3109468.0,48.727,48.7366,48.7175,48.727,3109468.0
2024-05-08 12:00:00,51.01,51.02,51.0,51.01,205116.0,48.7175,48.727,48.7079,48.7175,205116.0
2024-05-08 12:30:00,51.01,51.01,50.99,51.0,184719.0,48.7175,48.7175,48.6984,48.7079,184719.0
2024-05-08 13:00:00,51.0,51.01,50.98,51.0,310803.0,48.7079,48.7175,48.6888,48.7079,310803.0
2024-05-08 13:30:00,50.99,51.0,50.99,51.0,240966.0,48.6984,48.7079,48.6984,48.7079,240966.0
2024-05-08 14:00:00,50.99,51.0,50.99,51.0,66359.0,48.6984,48.7079,48.6984,48.7079,66359.0
2024-05-08 14:30:00,50.99,51.0,50.99,51.0,84853.0,48.6984,48.7079,48.6984,48.7079,84853.0
2024-05-08 15:00:00,50.99,51.0,50.98,50.99,494916.0,48.6984,48.7079,48.6888,48.6984,494916.0
2024-05-08 15:30:00,50.99,51.0,50.98,51.0,332211.0,48.6984,48.7079,48.6888,48.7079,332211.0
2024-05-09 09:30:00,51.04,51.04,51.01,51.01,249879.0,48.7461,48.7461,48.7175,48.7175,249879.0
2024-05-09 10:00:00,51.01,51.03,51.01,51.03,300733.0,48.7175,48.7366,48.7175,48.7366,300733.0
2024-05-09 10:30:00,51.03,51.03,51.02,51.03,308066.0,48.7366,48.7366,48.727,48.7366,308066.0
2024-05-09 11:00:00,51.03,51.03,51.02,51.03,386006.0,48.7366,48.7366,48.727,48.7366,386006.0
2024-05-09 11:30:00,51.03,51.03,51.01,51.02,1144401.0,48.7366,48.7366,48.7175,48.727,1144401.0
2024-05-09 12:00:00,51.02,51.02,51.01,51.02,728685.0,48.727,48.727,48.7175,48.727,728685.0
2024-05-09 12:30:00,51.01,51.02,51.0,51.01,141591.0,48.7175,48.727,48.7079,48.7175,141591.0
2024-05-09 13:00:00,51.01,51.03,50.99,51.03,837692.0,48.7175,48.7366,48.6984,48.7366,837692.0
2024-05-09 13:30:00,51.02,51.03,51.02,51.03,180032.0,48.727,48.7366,48.727,48.7366,180032.0
2024-05-09 14:00:00,51.03,51.03,51.02,51.03,214597.0,48.7366,48.7366,48.727,48.7366,214597.0
2024-05-09 14:30:00,51.03,51.04,51.02,51.04,168749.0,48.7366,48.7461,48.727,48.7461,168749.0
2024-05-09 15:00:00,51.04,51.04,51.02,51.03,1752393.0,48.7461,48.7461,48.727,48.7366,1752393.0
2024-05-09 15:30:00,51.03,51.03,51.01,51.01,1821082.0,48.7366,48.7366,48.7175,48.7175,1821082.0
2024-05-10 09:30:00,51.02,51.03,51.0,51.02,727801.0,48.727,48.7366,48.7079,48.727,727801.0
2024-05-10 10:00:00,51.02,51.02,50.97,50.98,294859.0,48.727,48.727,48.6793,48.6888,294859.0
2024-05-10 10:30:00,50.98,50.98,50.96,50.96,492534.0,48.6888,48.6888,48.6697,48.6697,492534.0
2024-05-10 11:00:00,50.96,50.98,50.96,50.97,1394532.0,48.6697,48.6888,48.6697,48.6793,1394532.0
2024-05-10 11:30:00,50.97,50.98,50.97,50.98,192740.0,48.6793,48.6888,48.6793,48.6888,192740.0
2024-05-10 12:00:00,50.98,50.98,50.95,50.97,1309697.0,48.6888,48.6888,48.6602,48.6793,1309697.0
2024-05-10 12:30:00,50.96,50.97,50.95,50.96,219050.0,48.6697,48.6793,48.6602,48.6697,219050.0
2024-05-10 13:00:00,50.96,50.97,50.95,50.97,200411.0,48.6697,48.6793,48.6602,48.6793,200411.0
2024-05-10 13:30:00,50.97,50.97,50.96,50.96,172506.0,48.6793,48.6793,48.6697,48.6697,172506.0
2024-05-10 14:00:00,50.97,50.97,50.95,50.96,615941.0,48.6793,48.6793,48.6602,48.6697,615941.0
2024-05-10 14:30:00,50.96,50.97,50.95,50.96,679460.0,48.6697,48.6793,48.6602,48.6697,679460.0
2024-05-10 15:00:00,50.96,50.96,50.95,50.96,494805.0,48.6697,48.6697,48.6602,48.6697,494805.0
2024-05-10 15:30:00,50.96,50.97,50.95,50.97,526464.0,48.6697,48.6793,48.6602,48.6793,526464.0
2024-05-13 09:30:00,51.02,51.04,51.01,51.01,118280.0,48.727,48.7461,48.7175,48.7175,118280.0
2024-05-13 10:00:00,51.01,51.02,51.0,51.01,171258.0,48.7175,48.727,48.7079,48.7175,171258.0
2024-05-13 10:30:00,51.01,51.01,51.0,51.01,171806.0,48.7175,48.7175,48.7079,48.7175,171806.0
2024-05-13 11:00:00,51.01,51.01,50.99,50.99,494097.0,48.7175,48.7175,48.6984,48.6984,494097.0
2024-05-13 11:30:00,50.99,51.0,50.98,50.98,339635.0,48.6984,48.7079,48.6888,48.6888,339635.0
2024-05-13 12:00:00,50.98,50.99,50.98,50.99,348524.0,48.6888,48.6984,48.6888,48.6984,348524.0
2024-05-13 12:30:00,50.98,50.99,50.98,50.98,201297.0,48.6888,48.6984,48.6888,48.6888,201297.0
2024-05-13 13:00:00,50.98,50.99,50.98,50.98,193927.0,48.6888,48.6984,48.6888,48.6888,193927.0
2024-05-13 13:30:00,50.98,50.99,50.98,50.98,202335.0,48.6888,48.6984,48.6888,48.6888,202335.0
2024-05-13 14:00:00,50.98,50.99,50.98,50.98,237562.0,48.6888,48.6984,48.6888,48.6888,237562.0
2024-05-13 14:30:00,50.98,50.99,50.97,50.97,321605.0,48.6888,48.6984,48.6793,48.6793,321605.0
2024-05-13 15:00:00,50.98,50.98,50.97,50.98,304778.0,48.6888,48.6888,48.6793,48.6888,304778.0
2024-05-13 15:30:00,50.97,50.98,50.96,50.97,348929.0,48.6793,48.6888,48.6697,48.6793,348929.0
2024-05-14 09:30:00,51.01,51.03,51.01,51.03,228217.0,48.7175,48.7366,48.7175,48.7366,228217.0
2024-05-14 10:00:00,51.03,51.04,51.0,51.02,347129.0,48.7366,48.7461,48.7079,48.727,347129.0
2024-05-14 10:30:00,51.02,51.03,51.01,51.03,348736.0,48.727,48.7366,48.7175,48.7366,348736.0
2024-05-14 11:00:00,51.03,51.04,51.02,51.03,310431.0,48.7366,48.7461,48.727,48.7366,310431.0
2024-05-14 11:30:00,51.02,51.03,51.01,51.01,164771.0,48.727,48.7366,48.7175,48.7175,164771.0
2024-05-14 12:00:00,51.01,51.02,51.01,51.02,140469.0,48.7175,48.727,48.7175,48.727,140469.0
2024-05-14 12:30:00,51.02,51.04,51.01,51.04,254183.0,48.727,48.7461,48.7175,48.7461,254183.0
2024-05-14 13:00:00,51.04,51.04,51.02,51.02,133461.0,48.7461,48.7461,48.727,48.727,133461.0
2024-05-14 13:30:00,51.03,51.03,51.02,51.03,134830.0,48.7366,48.7366,48.727,48.7366,134830.0
2024-05-14 14:00:00,51.03,51.04,51.02,51.04,200159.0,48.7366,48.7461,48.727,48.7461,200159.0
2024-05-14 14:30:00,51.04,51.04,51.03,51.04,166122.0,48.7461,48.7461,48.7366,48.7461,166122.0
2024-05-14 15:00:00,51.04,51.04,51.03,51.04,155802.0,48.7461,48.7461,48.7366,48.7461,155802.0
2024-05-14 15:30:00,51.03,51.04,51.03,51.04,343080.0,48.7366,48.7461,48.7366,48.7461,343080.0
2024-05-15 09:30:00,51.17,51.17,51.12,51.13,238476.0,48.8703,48.8703,48.8225,48.8321,238476.0
2024-05-15 10:00:00,51.14,51.15,51.13,51.14,205923.0,48.8416,48.8512,48.8321,48.8416,205923.0
2024-05-15 10:30:00,51.15,51.16,51.14,51.16,231976.0,48.8512,48.8607,48.8416,48.8607,231976.0
2024-05-15 11:00:00,51.16,51.17,51.15,51.16,163172.0,48.8607,48.8703,48.8512,48.8607,163172.0
2024-05-15 11:30:00,51.17,51.17,51.16,51.16,129613.0,48.8703,48.8703,48.8607,48.8607,129613.0
2024-05-15 12:00:00,51.16,51.18,51.16,51.18,364347.0,48.8607,48.8798,48.8607,48.8798,364347.0
2024-05-15 12:30:00,51.18,51.19,51.17,51.18,253035.0,48.8798,48.8894,48.8703,48.8798,253035.0
2024-05-15 13:00:00,51.18,51.2,51.18,51.2,283583.0,48.8798,48.8989,48.8798,48.8989,283583.0
2024-05-15 13:30:00,51.19,51.2,51.18,51.19,355268.0,48.8894,48.8989,48.8798,48.8894,355268.0
2024-05-15 14:00:00,51.19,51.19,51.17,51.17,264130.0,48.8894,48.8894,48.8703,48.8703,264130.0
2024-05-15 14:30:00,51.17,51.18,51.17,51.18,198335.0,48.8703,48.8798,48.8703,48.8798,198335.0
2024-05-15 15:00:00,51.17,51.19,51.17,51.18,241006.0,48.8703,48.8894,48.8703,48.8798,241006.0
2024-05-15 15:30:00,51.18,51.18,51.16,51.18,814650.0,48.8798,48.8798,48.8607,48.8798,814650.0
2024-05-16 09:30:00,51.19,51.19,51.14,51.15,94010.0,48.8894,48.8894,48.8416,48.8512,94010.0
2024-05-16 10:00:00,51.15,51.18,51.14,51.18,129434.0,48.8512,48.8798,48.8416,48.8798,129434.0
2024-05-16 10:30:00,51.18,51.18,51.16,51.17,75744.0,48.8798,48.8798,48.8607,48.8703,75744.0
2024-05-16 11:00:00,51.16,51.17,51.16,51.16,74561.0,48.8607,48.8703,48.8607,48.8607,74561.0
2024-05-16 11:30:00,51.16,51.17,51.15,51.15,136547.0,48.8607,48.8703,48.8512,48.8512,136547.0
2024-05-16 12:00:00,51.15,51.16,51.14,51.14,46562.0,48.8512,48.8607,48.8416,48.8416,46562.0
2024-05-16 12:30:00,51.15,51.16,51.14,51.16,74120.0,48.8512,48.8607,48.8416,48.8607,74120.0
2024-05-16 13:00:00,51.16,51.16,51.14,51.15,40704.0,48.8607,48.8607,48.8416,48.8512,40704.0
2024-05-16 13:30:00,51.15,51.16,51.14,51.15,46079.0,48.8512,48.8607,48.8416,48.8512,46079.0
2024-05-16 14:00:00,51.16,51.16,51.14,51.15,77986.0,48.8607,48.8607,48.8416,48.8512,77986.0
2024-05-16 14:30:00,51.15,51.15,51.14,51.15,126252.0,48.8512,48.8512,48.8416,48.8512,126252.0
2024-05-16 15:00:00,51.15,51.15,51.14,51.14,87529.0,48.8512,48.8512,48.8416,48.8416,87529.0
2024-05-16 15:30:00,51.15,51.15,51.14,51.15,139160.0,48.8512,48.8512,48.8416,48.8512,139160.0
2024-05-17 09:30:00,51.15,51.15,51.12,51.14,79679.0,48.8512,48.8512,48.8225,48.8416,79679.0
2024-05-17 10:00:00,51.14,51.16,51.13,51.16,135024.0,48.8416,48.8607,48.8321,48.8607,135024.0
2024-05-17 10:30:00,51.16,51.16,51.15,51.16,39811.0,48.8607,48.8607,48.8512,48.8607,39811.0
2024-05-17 11:00:00,51.15,51.16,51.13,51.14,40758.0,48.8512,48.8607,48.8321,48.8416,40758.0
2024-05-17 11:30:00,51.14,51.14,51.13,51.14,56385.0,48.8416,48.8416,48.8321,48.8416,56385.0
2024-05-17 12:00:00,51.14,51.14,51.13,51.14,57349.0,48.8416,48.8416,48.8321,48.8416,57349.0
2024-05-17 12:30:00,51.14,51.14,51.12,51.13,93412.0,48.8416,48.8416,48.8225,48.8321,93412.0
2024-05-17 13:00:00,51.12,51.13,51.11,51.12,164680.0,48.8225,48.8321,48.813,48.8225,164680.0
2024-05-17 13:30:00,51.12,51.12,51.11,51.12,39357.0,48.8225,48.8225,48.813,48.8225,39357.0
2024-05-17 14:00:00,51.12,51.12,51.11,51.12,62865.0,48.8225,48.8225,48.813,48.8225,62865.0
2024-05-17 14:30:00,51.12,51.12,51.11,51.12,71470.0,48.8225,48.8225,48.813,48.8225,71470.0
2024-05-17 15:00:00,51.12,51.12,51.11,51.12,54248.0,48.8225,48.8225,48.813,48.8225,54248.0
2024-05-17 15:30:00,51.12,51.12,51.11,51.12,109520.0,48.8225,48.8225,48.813,48.8225,109520.0
2024-05-20 09:30:00,51.1,51.13,51.1,51.12,88114.0,48.8034,48.8321,48.8034,48.8225,88114.0
2024-05-20 10:00:00,51.12,51.13,51.11,51.12,40015.0,48.8225,48.8321,48.813,48.8225,40015.0
2024-05-20 10:30:00,51.11,51.13,51.11,51.12,59498.0,48.813,48.8321,48.813,48.8225,59498.0
2024-05-20 11:00:00,51.12,51.13,51.12,51.12,64255.0,48.8225,48.8321,48.8225,48.8225,64255.0
2024-05-20 11:30:00,51.13,51.13,51.11,51.12,111775.0,48.8321,48.8321,48.813,48.8225,111775.0
2024-05-20 12:00:00,51.12,51.12,51.11,51.12,67324.0,48.8225,48.8225,48.813,48.8225,67324.0
2024-05-20 12:30:00,51.11,51.12,51.11,51.12,56752.0,48.813,48.8225,48.813,48.8225,56752.0
2024-05-20 13:00:00,51.12,51.12,51.11,51.12,23177.0,48.8225,48.8225,48.813,48.8225,23177.0
2024-05-20 13:30:00,51.12,51.12,51.11,51.12,20685.0,48.8225,48.8225,48.813,48.8225,20685.0
2024-05-20 14:00:00,51.11,51.13,51.11,51.12,97170.0,48.813,48.8321,48.813,48.8225,97170.0
2024-05-20 14:30:00,51.12,51.13,51.11,51.12,181511.0,48.8225,48.8321,48.813,48.8225,181511.0
2024-05-20 15:00:00,51.11,51.12,51.11,51.11,33314.0,48.813,48.8225,48.813,48.813,33314.0
2024-05-20 15:30:00,51.12,51.12,51.11,51.11,155242.0,48.8225,48.8225,48.813,48.813,155242.0
2024-05-21 09:30:00,51.16,51.17,51.13,51.15,108319.0,48.8607,48.8703,48.8321,48.8512,108319.0
2024-05-21 10:00:00,51.14,51.16,51.14,51.15,58982.0,48.8416,48.8607,48.8416,48.8512,58982.0
2024-05-21 10:30:00,51.15,51.15,51.14,51.14,147552.0,48.8512,48.8512,48.8416,48.8416,147552.0
2024-05-21 11:00:00,51.14,51.15,51.14,51.14,78109.0,48.8416,48.8512,48.8416,48.8416,78109.0
2024-05-21 11:30:00,51.14,51.15,51.14,51.15,75236.0,48.8416,48.8512,48.8416,48.8512,75236.0
2024-05-21 12:00:00,51.15,51.15,51.14,51.15,54987.0,48.8512,48.8512,48.8416,48.8512,54987.0
2024-05-21 12:30:00,51.15,51.15,51.14,51.15,56923.0,48.8512,48.8512,48.8416,48.8512,56923.0
2024-05-21 13:00:00,51.15,51.15,51.14,51.15,28310.0,48.8512,48.8512,48.8416,48.8512,28310.0
2024-05-21 13:30:00,51.15,51.15,51.13,51.14,62658.0,48.8512,48.8512,48.8321,48.8416,62658.0
2024-05-21 14:00:00,51.14,51.15,51.14,51.14,65056.0,48.8416,48.8512,48.8416,48.8416,65056.0
2024-05-21 14:30:00,51.14,51.15,51.14,51.14,87992.0,48.8416,48.8512,48.8416,48.8416,87992.0
2024-05-21 15:00:00,51.15,51.15,51.13,51.14,95710.0,48.8512,48.8512,48.8321,48.8416,95710.0
2024-05-21 15:30:00,51.14,51.15,51.13,51.14,196406.0,48.8416,48.8512,48.8321,48.8416,196406.0
2024-05-22 09:30:00,51.11,51.11,51.08,51.1,1104719.0,48.813,48.813,48.7843,48.8034,1104719.0
2024-05-22 10:00:00,51.1,51.12,51.09,51.11,224844.0,48.8034,48.8225,48.7939,48.813,224844.0
2024-05-22 10:30:00,51.11,51.13,51.1,51.12,36628.0,48.813,48.8321,48.8034,48.8225,36628.0
2024-05-22 11:00:00,51.13,51.14,51.12,51.13,66455.0,48.8321,48.8416,48.8225,48.8321,66455.0
2024-05-22 11:30:00,51.12,51.13,51.12,51.13,118959.0,48.8225,48.8321,48.8225,48.8321,118959.0
2024-05-22 12:00:00,51.13,51.13,51.12,51.12,336592.0,48.8321,48.8321,48.8225,48.8225,336592.0
2024-05-22 12:30:00,51.13,51.13,51.12,51.13,117779.0,48.8321,48.8321,48.8225,48.8321,117779.0
2024-05-22 13:00:00,51.13,51.14,51.12,51.12,29919.0,48.8321,48.8416,48.8225,48.8225,29919.0
2024-05-22 13:30:00,51.13,51.13,51.11,51.13,269198.0,48.8321,48.8321,48.813,48.8321,269198.0
2024-05-22 14:00:00,51.13,51.13,51.1,51.11,124306.0,48.8321,48.8321,48.8034,48.813,124306.0
2024-05-22 14:30:00,51.1,51.11,51.1,51.1,123508.0,48.8034,48.813,48.8034,48.8034,123508.0
2024-05-22 15:00:00,51.1,51.11,51.09,51.09,107607.0,48.8034,48.813,48.7939,48.7939,107607.0
2024-05-22 15:30:00,51.09,51.1,51.09,51.1,97932.0,48.7939,48.8034,48.7939,48.8034,97932.0
2024-05-23 09:30:00,51.15,51.15,51.02,51.03,512139.0,48.8512,48.8512,48.727,48.7366,512139.0
2024-05-23 10:00:00,51.04,51.05,51.0,51.02,76511.0,48.7461,48.7557,48.7079,48.727,76511.0
2024-05-23 10:30:00,51.01,51.02,51.0,51.01,41806.0,48.7175,48.727,48.7079,48.7175,41806.0
2024-05-23 11:00:00,51.01,51.03,51.01,51.01,43070.0,48.7175,48.7366,48.7175,48.7175,43070.0
2024-05-23 11:30:00,51.02,51.03,51.01,51.03,69430.0,48.727,48.7366,48.7175,48.7366,69430.0
2024-05-23 12:00:00,51.03,51.04,51.02,51.03,81333.0,48.7366,48.7461,48.727,48.7366,81333.0
2024-05-23 12:30:00,51.03,51.04,51.02,51.03,116071.0,48.7366,48.7461,48.727,48.7366,116071.0
2024-05-23 13:00:00,51.03,51.04,51.02,51.03,298333.0,48.7366,48.7461,48.727,48.7366,298333.0
2024-05-23 13:30:00,51.03,51.04,51.03,51.04,85752.0,48.7366,48.7461,48.7366,48.7461,85752.0
2024-05-23 14:00:00,51.04,51.05,51.03,51.04,149587.0,48.7461,48.7557,48.7366,48.7461,149587.0
2024-05-23 14:30:00,51.04,51.04,51.03,51.03,64752.0,48.7461,48.7461,48.7366,48.7366,64752.0
2024-05-23 15:00:00,51.04,51.04,51.03,51.04,100118.0,48.7461,48.7461,48.7366,48.7461,100118.0
2024-05-23 15:30:00,51.03,51.04,51.02,51.02,198712.0,48.7366,48.7461,48.727,48.727,198712.0
2024-05-24 09:30:00,51.02,51.04,51.02,51.04,143639.0,48.727,48.7461,48.727,48.7461,143639.0
2024-05-24 10:00:00,51.04,51.06,51.04,51.05,246762.0,48.7461,48.7652,48.7461,48.7557,246762.0
2024-05-24 10:30:00,51.05,51.06,51.04,51.05,64153.0,48.7557,48.7652,48.7461,48.7557,64153.0
2024-05-24 11:00:00,51.05,51.07,51.04,51.06,174206.0,48.7557,48.7748,48.7461,48.7652,174206.0
2024-05-24 11:30:00,51.05,51.06,51.04,51.05,41734.0,48.7557,48.7652,48.7461,48.7557,41734.0
2024-05-24 12:00:00,51.05,51.06,51.05,51.05,103024.0,48.7557,48.7652,48.7557,48.7557,103024.0
2024-05-24 12:30:00,51.06,51.06,51.04,51.05,39532.0,48.7652,48.7652,48.7461,48.7557,39532.0
2024-05-24 13:00:00,51.05,51.06,51.04,51.05,59717.0,48.7557,48.7652,48.7461,48.7557,59717.0
2024-05-24 13:30:00,51.05,51.06,51.04,51.06,280945.0,48.7557,48.7652,48.7461,48.7652,280945.0
2024-05-24 14:00:00,51.05,51.06,51.05,51.05,68787.0,48.7557,48.7652,48.7557,48.7557,68787.0
2024-05-24 14:30:00,51.06,51.06,51.05,51.05,51048.0,48.7652,48.7652,48.7557,48.7557,51048.0
2024-05-24 15:00:00,51.05,51.06,51.05,51.05,88457.0,48.7557,48.7652,48.7557,48.7557,88457.0
2024-05-24 15:30:00,51.05,51.06,51.05,51.06,110658.0,48.7557,48.7652,48.7557,48.7652,110658.0
2024-05-28 09:30:00,51.12,51.12,51.08,51.08,410118.0,48.8225,48.8225,48.7843,48.7843,410118.0
2024-05-28 10:00:00,51.08,51.08,51.06,51.07,91144.0,48.7843,48.7843,48.7652,48.7748,91144.0
2024-05-28 10:30:00,51.07,51.08,51.06,51.08,139994.0,48.7748,48.7843,48.7652,48.7843,139994.0
2024-05-28 11:00:00,51.08,51.08,51.07,51.07,166371.0,48.7843,48.7843,48.7748,48.7748,166371.0
2024-05-28 11:30:00,51.07,51.08,51.06,51.07,128099.0,48.7748,48.7843,48.7652,48.7748,128099.0
2024-05-28 12:00:00,51.06,51.07,51.05,51.06,108897.0,48.7652,48.7748,48.7557,48.7652,108897.0
2024-05-28 12:30:00,51.05,51.06,51.04,51.04,280790.0,48.7557,48.7652,48.7461,48.7461,280790.0
2024-05-28 13:00:00,51.05,51.05,51.02,51.03,121802.0,48.7557,48.7557,48.727,48.7366,121802.0
2024-05-28 13:30:00,51.03,51.03,51.01,51.01,86189.0,48.7366,48.7366,48.7175,48.7175,86189.0
2024-05-28 14:00:00,51.02,51.02,51.01,51.01,63093.0,48.727,48.727,48.7175,48.7175,63093.0
2024-05-28 14:30:00,51.01,51.02,51.0,51.01,98621.0,48.7175,48.727,48.7079,48.7175,98621.0
2024-05-28 15:00:00,51.01,51.01,51.0,51.0,162458.0,48.7175,48.7175,48.7079,48.7079,162458.0
2024-05-28 15:30:00,51.01,51.01,51.0,51.01,147880.0,48.7175,48.7175,48.7079,48.7175,147880.0
2024-05-29 09:30:00,51.01,51.01,50.96,50.98,111867.0,48.7175,48.7175,48.6697,48.6888,111867.0
2024-05-29 10:00:00,50.98,50.99,50.96,50.97,107288.0,48.6888,48.6984,48.6697,48.6793,107288.0
2024-05-29 10:30:00,50.97,50.98,50.96,50.97,80355.0,48.6793,48.6888,48.6697,48.6793,80355.0
2024-05-29 11:00:00,50.97,50.97,50.96,50.97,219878.0,48.6793,48.6793,48.6697,48.6793,219878.0
2024-05-29 11:30:00,50.96,50.97,50.94,50.96,177442.0,48.6697,48.6793,48.6506,48.6697,177442.0
2024-05-29 12:00:00,50.96,50.97,50.95,50.96,154946.0,48.6697,48.6793,48.6602,48.6697,154946.0
2024-05-29 12:30:00,50.97,50.97,50.95,50.95,85030.0,48.6793,48.6793,48.6602,48.6602,85030.0
2024-05-29 13:00:00,50.96,50.96,50.93,50.95,91170.0,48.6697,48.6697,48.6411,48.6602,91170.0
2024-05-29 13:30:00,50.95,50.96,50.94,50.96,40655.0,48.6602,48.6697,48.6506,48.6697,40655.0
2024-05-29 14:00:00,50.96,50.97,50.95,50.97,213076.0,48.6697,48.6793,48.6602,48.6793,213076.0
2024-05-29 14:30:00,50.96,50.97,50.95,50.96,59975.0,48.6697,48.6793,48.6602,48.6697,59975.0
2024-05-29 15:00:00,50.96,50.97,50.95,50.97,124539.0,48.6697,48.6793,48.6602,48.6793,124539.0
2024-05-29 15:30:00,50.97,50.98,50.96,50.98,239297.0,48.6793,48.6888,48.6697,48.6888,239297.0
2024-05-30 09:30:00,51.05,51.05,51.01,51.04,74625.0,48.7557,48.7557,48.7175,48.7461,74625.0
2024-05-30 10:00:00,51.04,51.05,51.02,51.04,111851.0,48.7461,48.7557,48.727,48.7461,111851.0
2024-05-30 10:30:00,51.04,51.05,51.03,51.04,161793.0,48.7461,48.7557,48.7366,48.7461,161793.0
2024-05-30 11:00:00,51.04,51.06,51.03,51.05,74309.0,48.7461,48.7652,48.7366,48.7557,74309.0
2024-05-30 11:30:00,51.05,51.06,51.04,51.05,55146.0,48.7557,48.7652,48.7461,48.7557,55146.0
2024-05-30 12:00:00,51.05,51.06,51.04,51.05,48132.0,48.7557,48.7652,48.7461,48.7557,48132.0
2024-05-30 12:30:00,51.05,51.06,51.04,51.05,123897.0,48.7557,48.7652,48.7461,48.7557,123897.0
2024-05-30 13:00:00,51.05,51.06,51.04,51.05,47483.0,48.7557,48.7652,48.7461,48.7557,47483.0
2024-05-30 13:30:00,51.05,51.06,51.05,51.05,71937.0,48.7557,48.7652,48.7557,48.7557,71937.0
2024-05-30 14:00:00,51.05,51.06,51.05,51.05,71355.0,48.7557,48.7652,48.7557,48.7557,71355.0
2024-05-30 14:30:00,51.05,51.06,51.05,51.05,55268.0,48.7557,48.7652,48.7557,48.7557,55268.0
2024-05-30 15:00:00,51.05,51.06,51.04,51.05,96821.0,48.7557,48.7652,48.7461,48.7557,96821.0
2024-05-30 15:30:00,51.05,51.06,51.04,51.06,285985.0,48.7557,48.7652,48.7461,48.7652,285985.0
2024-05-31 09:30:00,51.13,51.14,51.11,51.14,180452.0,48.8321,48.8416,48.813,48.8416,180452.0
2024-05-31 10:00:00,51.14,51.15,51.13,51.15,168915.0,48.8416,48.8512,48.8321,48.8512,168915.0
2024-05-31 10:30:00,51.15,51.16,51.14,51.15,185201.0,48.8512,48.8607,48.8416,48.8512,185201.0
2024-05-31 11:00:00,51.14,51.15,51.13,51.13,355722.0,48.8416,48.8512,48.8321,48.8321,355722.0
2024-05-31 11:30:00,51.13,51.14,51.11,51.13,105401.0,48.8321,48.8416,48.813,48.8321,105401.0
2024-05-31 12:00:00,51.12,51.13,51.11,51.12,49490.0,48.8225,48.8321,48.813,48.8225,49490.0
2024-05-31 12:30:00,51.11,51.12,51.11,51.11,30910.0,48.813,48.8225,48.813,48.813,30910.0
2024-05-31 13:00:00,51.12,51.12,51.11,51.12,65110.0,48.8225,48.8225,48.813,48.8225,65110.0
2024-05-31 13:30:00,51.11,51.13,51.11,51.13,376025.0,48.813,48.8321,48.813,48.8321,376025.0
2024-05-31 14:00:00,51.12,51.13,51.12,51.12,717894.0,48.8225,48.8321,48.8225,48.8225,717894.0
2024-05-31 14:30:00,51.13,51.13,51.11,51.12,244323.0,48.8321,48.8321,48.813,48.8225,244323.0
2024-05-31 15:00:00,51.12,51.13,51.11,51.13,83003.0,48.8225,48.8321,48.813,48.8321,83003.0
2024-05-31 15:30:00,51.13,51.15,51.12,51.15,503348.0,48.8321,48.8512,48.8225,48.8512,503348.0
2024-06-03 09:30:00,51.02,51.03,51.0,51.02,235879.0,48.8934,48.903,48.8742,48.8934,235879.0
2024-06-03 10:00:00,51.02,51.08,51.02,51.07,249786.0,48.8934,48.9509,48.8934,48.9413,249786.0
2024-06-03 10:30:00,51.07,51.08,51.05,51.07,123808.0,48.9413,48.9509,48.9221,48.9413,123808.0
2024-06-03 11:00:00,51.06,51.07,51.06,51.07,145280.0,48.9317,48.9413,48.9317,48.9413,145280.0
2024-06-03 11:30:00,51.07,51.08,51.06,51.08,198107.0,48.9413,48.9509,48.9317,48.9509,198107.0
2024-06-03 12:00:00,51.07,51.08,51.06,51.07,140093.0,48.9413,48.9509,48.9317,48.9413,140093.0
2024-06-03 12:30:00,51.06,51.07,51.06,51.07,36437.0,48.9317,48.9413,48.9317,48.9413,36437.0
2024-06-03 13:00:00,51.07,51.08,51.06,51.08,60850.0,48.9413,48.9509,48.9317,48.9509,60850.0
2024-06-03 13:30:00,51.08,51.08,51.07,51.07,47852.0,48.9509,48.9509,48.9413,48.9413,47852.0
2024-06-03 14:00:00,51.07,51.08,51.06,51.08,86787.0,48.9413,48.9509,48.9317,48.9509,86787.0
2024-06-03 14:30:00,51.08,51.08,51.07,51.08,58974.0,48.9509,48.9509,48.9413,48.9509,58974.0
2024-06-03 15:00:00,51.07,51.08,51.07,51.07,84710.0,48.9413,48.9509,48.9413,48.9413,84710.0
2024-06-03 15:30:00,51.08,51.08,51.07,51.07,104010.0,48.9509,48.9509,48.9413,48.9413,104010.0
2024-06-04 09:30:00,51.13,51.13,51.11,51.13,142360.0,48.9988,48.9988,48.9796,48.9988,142360.0
2024-06-04 10:00:00,51.13,51.16,51.11,51.12,278951.0,48.9988,49.0275,48.9796,48.9892,278951.0
2024-06-04 10:30:00,51.13,51.13,51.12,51.13,111413.0,48.9988,48.9988,48.9892,48.9988,111413.0
2024-06-04 11:00:00,51.13,51.13,51.12,51.13,73350.0,48.9988,48.9988,48.9892,48.9988,73350.0
2024-06-04 11:30:00,51.13,51.13,51.12,51.13,254903.0,48.9988,48.9988,48.9892,48.9988,254903.0
2024-06-04 12:00:00,51.13,51.14,51.12,51.14,43127.0,48.9988,49.0084,48.9892,49.0084,43127.0
2024-06-04 12:30:00,51.13,51.15,51.13,51.15,49599.0,48.9988,49.018,48.9988,49.018,49599.0
2024-06-04 13:00:00,51.15,51.16,51.14,51.16,42263.0,49.018,49.0275,49.0084,49.0275,42263.0
2024-06-04 13:30:00,51.16,51.17,51.15,51.15,32088.0,49.0275,49.0371,49.018,49.018,32088.0
2024-06-04 14:00:00,51.15,51.16,51.14,51.14,121097.0,49.018,49.0275,49.0084,49.0084,121097.0
2024-06-04 14:30:00,51.14,51.15,51.13,51.14,43281.0,49.0084,49.018,48.9988,49.0084,43281.0
2024-06-04 15:00:00,51.14,51.14,51.13,51.14,207063.0,49.0084,49.0084,48.9988,49.0084,207063.0
2024-06-04 15:30:00,51.13,51.14,51.13,51.13,368333.0,48.9988,49.0084,48.9988,48.9988,368333.0
2024-06-05 09:30:00,51.14,51.19,51.14,51.19,106157.0,49.0084,49.0563,49.0084,49.0563,106157.0
2024-06-05 10:00:00,51.18,51.18,51.11,51.14,165479.0,49.0467,49.0467,48.9796,49.0084,165479.0
2024-06-05 10:30:00,51.14,51.16,51.13,51.15,274693.0,49.0084,49.0275,48.9988,49.018,274693.0
2024-06-05 11:00:00,51.15,51.19,51.14,51.19,280551.0,49.018,49.0563,49.0084,49.0563,280551.0
2024-06-05 11:30:00,51.19,51.19,51.17,51.18,166800.0,49.0563,49.0563,49.0371,49.0467,166800.0
2024-06-05 12:00:00,51.17,51.18,51.17,51.17,162534.0,49.0371,49.0467,49.0371,49.0371,162534.0
2024-06-05 12:30:00,51.17,51.18,51.17,51.18,156894.0,49.0371,49.0467,49.0371,49.0467,156894.0
2024-06-05 13:00:00,51.18,51.18,51.16,51.17,153772.0,49.0467,49.0467,49.0275,49.0371,153772.0
2024-06-05 13:30:00,51.16,51.18,51.16,51.17,208758.0,49.0275,49.0467,49.0275,49.0371,208758.0
2024-06-05 14:00:00,51.18,51.19,51.17,51.19,247780.0,49.0467,49.0563,49.0371,49.0563,247780.0
2024-06-05 14:30:00,51.18,51.19,51.18,51.18,379404.0,49.0467,49.0563,49.0467,49.0467,379404.0
2024-06-05 15:00:00,51.19,51.19,51.18,51.19,361869.0,49.0563,49.0563,49.0467,49.0563,361869.0
2024-06-05 15:30:00,51.19,51.2,51.18,51.2,545958.0,49.0563,49.0659,49.0467,49.0659,545958.0
2024-06-06 09:30:00,51.16,51.21,51.16,51.19,128843.0,49.0275,49.0755,49.0275,49.0563,128843.0
2024-06-06 10:00:00,51.19,51.2,51.18,51.19,53103.0,49.0563,49.0659,49.0467,49.0563,53103.0
2024-06-06 10:30:00,51.19,51.19,51.18,51.19,46564.0,49.0563,49.0563,49.0467,49.0563,46564.0
2024-06-06 11:00:00,51.18,51.2,51.18,51.19,123584.0,49.0467,49.0659,49.0467,49.0563,123584.0
2024-06-06 11:30:00,51.2,51.2,51.19,51.2,97075.0,49.0659,49.0659,49.0563,49.0659,97075.0
2024-06-06 12:00:00,51.19,51.2,51.18,51.19,69412.0,49.0563,49.0659,49.0467,49.0563,69412.0
2024-06-06 12:30:00,51.19,51.19,51.18,51.19,141821.0,49.0563,49.0563,49.0467,49.0563,141821.0
2024-06-06 13:00:00,51.19,51.19,51.18,51.19,67514.0,49.0563,49.0563,49.0467,49.0563,67514.0
2024-06-06 13:30:00,51.19,51.21,51.18,51.2,182412.0,49.0563,49.0755,49.0467,49.0659,182412.0
2024-06-06 14:00:00,51.19,51.2,51.19,51.2,52684.0,49.0563,49.0659,49.0563,49.0659,52684.0
2024-06-06 14:30:00,51.19,51.2,51.19,51.2,77097.0,49.0563,49.0659,49.0563,49.0659,77097.0
2024-06-06 15:00:00,51.2,51.21,51.19,51.21,175741.0,49.0659,49.0755,49.0563,49.0755,175741.0
2024-06-06 15:30:00,51.21,51.21,51.19,51.2,215880.0,49.0755,49.0755,49.0563,49.0659,215880.0
2024-06-07 09:30:00,51.07,51.07,51.03,51.05,119287.0,48.9413,48.9413,48.903,48.9221,119287.0
2024-06-07 10:00:00,51.05,51.07,51.04,51.07,203478.0,48.9221,48.9413,48.9125,48.9413,203478.0
2024-06-07 10:30:00,51.07,51.07,51.05,51.06,141520.0,48.9413,48.9413,48.9221,48.9317,141520.0
2024-06-07 11:00:00,51.05,51.06,51.05,51.05,81750.0,48.9221,48.9317,48.9221,48.9221,81750.0
2024-06-07 11:30:00,51.05,51.06,51.04,51.05,916223.0,48.9221,48.9317,48.9125,48.9221,916223.0
2024-06-07 12:00:00,51.05,51.06,51.04,51.05,149598.0,48.9221,48.9317,48.9125,48.9221,149598.0
2024-06-07 12:30:00,51.05,51.06,51.04,51.05,221124.0,48.9221,48.9317,48.9125,48.9221,221124.0
2024-06-07 13:00:00,51.05,51.05,51.03,51.04,106494.0,48.9221,48.9221,48.903,48.9125,106494.0
2024-06-07 13:30:00,51.04,51.04,51.03,51.04,50937.0,48.9125,48.9125,48.903,48.9125,50937.0
2024-06-07 14:00:00,51.04,51.04,51.03,51.03,170915.0,48.9125,48.9125,48.903,48.903,170915.0
2024-06-07 14:30:00,51.03,51.04,51.03,51.04,51459.0,48.903,48.9125,48.903,48.9125,51459.0
2024-06-07 15:00:00,51.04,51.04,51.02,51.03,94160.0,48.9125,48.9125,48.8934,48.903,94160.0
2024-06-07 15:30:00,51.03,51.03,51.02,51.02,131886.0,48.903,48.903,48.8934,48.8934,131886.0
2024-06-10 09:30:00,51.0,51.02,51.0,51.02,76249.0,48.8742,48.8934,48.8742,48.8934,76249.0
2024-06-10 10:00:00,51.02,51.03,51.01,51.03,102410.0,48.8934,48.903,48.8838,48.903,102410.0
2024-06-10 10:30:00,51.03,51.03,51.02,51.02,135144.0,48.903,48.903,48.8934,48.8934,135144.0
2024-06-10 11:00:00,51.02,51.03,51.01,51.02,178436.0,48.8934,48.903,48.8838,48.8934,178436.0
2024-06-10 11:30:00,51.02,51.03,51.01,51.03,199225.0,48.8934,48.903,48.8838,48.903,199225.0
2024-06-10 12:00:00,51.02,51.03,51.02,51.03,132637.0,48.8934,48.903,48.8934,48.903,132637.0
2024-06-10 12:30:00,51.02,51.03,51.01,51.02,102772.0,48.8934,48.903,48.8838,48.8934,102772.0
2024-06-10 13:00:00,51.01,51.02,51.0,51.01,150738.0,48.8838,48.8934,48.8742,48.8838,150738.0
2024-06-10 13:30:00,51.0,51.01,51.0,51.0,175971.0,48.8742,48.8838,48.8742,48.8742,175971.0
2024-06-10 14:00:00,51.01,51.01,51.0,51.01,114472.0,48.8838,48.8838,48.8742,48.8838,114472.0
2024-06-10 14:30:00,51.01,51.02,51.0,51.01,128606.0,48.8838,48.8934,48.8742,48.8838,128606.0
2024-06-10 15:00:00,51.01,51.01,51.0,51.0,127507.0,48.8838,48.8838,48.8742,48.8742,127507.0
2024-06-10 15:30:00,51.01,51.02,51.0,51.01,235291.0,48.8838,48.8934,48.8742,48.8838,235291.0
2024-06-11 09:30:00,51.07,51.07,51.04,51.05,160109.0,48.9413,48.9413,48.9125,48.9221,160109.0
2024-06-11 10:00:00,51.05,51.05,51.03,51.03,117380.0,48.9221,48.9221,48.903,48.903,117380.0
2024-06-11 10:30:00,51.03,51.05,51.03,51.05,69512.0,48.903,48.9221,48.903,48.9221,69512.0
2024-06-11 11:00:00,51.05,51.05,51.03,51.04,83802.0,48.9221,48.9221,48.903,48.9125,83802.0
2024-06-11 11:30:00,51.03,51.04,51.03,51.04,35457.0,48.903,48.9125,48.903,48.9125,35457.0
2024-06-11 12:00:00,51.04,51.04,51.03,51.03,161028.0,48.9125,48.9125,48.903,48.903,161028.0
2024-06-11 12:30:00,51.04,51.04,51.03,51.04,41378.0,48.9125,48.9125,48.903,48.9125,41378.0
2024-06-11 13:00:00,51.04,51.07,51.02,51.07,97854.0,48.9125,48.9413,48.8934,48.9413,97854.0
2024-06-11 13:30:00,51.07,51.08,51.06,51.07,36880.0,48.9413,48.9509,48.9317,48.9413,36880.0
2024-06-11 14:00:00,51.08,51.08,51.07,51.07,139728.0,48.9509,48.9509,48.9413,48.9413,139728.0
2024-06-11 14:30:00,51.08,51.09,51.07,51.08,125596.0,48.9509,48.9605,48.9413,48.9509,125596.0
2024-06-11 15:00:00,51.09,51.09,51.08,51.09,122678.0,48.9605,48.9605,48.9509,48.9605,122678.0
2024-06-11 15:30:00,51.09,51.09,51.08,51.08,216720.0,48.9605,48.9605,48.9509,48.9509,216720.0
2024-06-12 09:30:00,51.34,51.34,51.3,51.32,116502.0,49.2,49.2,49.1617,49.1809,116502.0
2024-06-12 10:00:00,51.31,51.33,51.31,51.33,67974.0,49.1713,49.1905,49.1713,49.1905,67974.0
2024-06-12 10:30:00,51.32,51.34,51.31,51.32,134005.0,49.1809,49.2,49.1713,49.1809,134005.0
2024-06-12 11:00:00,51.32,51.32,51.31,51.31,35720.0,49.1809,49.1809,49.1713,49.1713,35720.0
2024-06-12 11:30:00,51.32,51.33,51.31,51.33,114078.0,49.1809,49.1905,49.1713,49.1905,114078.0
2024-06-12 12:00:00,51.32,51.33,51.31,51.32,61491.0,49.1809,49.1905,49.1713,49.1809,61491.0
2024-06-12 12:30:00,51.32,51.34,51.31,51.34,80467.0,49.1809,49.2,49.1713,49.2,80467.0
2024-06-12 13:00:00,51.33,51.34,51.31,51.32,74949.0,49.1905,49.2,49.1713,49.1809,74949.0
2024-06-12 13:30:00,51.32,51.32,51.31,51.31,33804.0,49.1809,49.1809,49.1713,49.1713,33804.0
2024-06-12 14:00:00,51.31,51.31,51.21,51.28,245422.0,49.1713,49.1713,49.0755,49.1425,245422.0
2024-06-12 14:30:00,51.28,51.3,51.23,51.25,244876.0,49.1425,49.1617,49.0946,49.1138,244876.0
2024-06-12 15:00:00,51.25,51.25,51.22,51.23,194290.0,49.1138,49.1138,49.085,49.0946,194290.0
2024-06-12 15:30:00,51.22,51.23,51.2,51.21,348629.0,49.085,49.0946,49.0659,49.0755,348629.0
2024-06-13 09:30:00,51.28,51.31,51.28,51.29,62191.0,49.1425,49.1713,49.1425,49.1521,62191.0
2024-06-13 10:00:00,51.29,51.3,51.28,51.29,1249818.0,49.1521,49.1617,49.1425,49.1521,1249818.0
2024-06-13 10:30:00,51.29,51.29,51.27,51.29,151331.0,49.1521,49.1521,49.133,49.1521,151331.0
2024-06-13 11:00:00,51.29,51.3,51.28,51.3,47647.0,49.1521,49.1617,49.1425,49.1617,47647.0
2024-06-13 11:30:00,51.3,51.32,51.29,51.32,43041.0,49.1617,49.1809,49.1521,49.1809,43041.0
2024-06-13 12:00:00,51.32,51.32,51.31,51.32,39818.0,49.1809,49.1809,49.1713,49.1809,39818.0
2024-06-13 12:30:00,51.31,51.32,51.3,51.3,48997.0,49.1713,49.1809,49.1617,49.1617,48997.0
2024-06-13 13:00:00,51.3,51.33,51.3,51.33,82417.0,49.1617,49.1905,49.1617,49.1905,82417.0
2024-06-13 13:30:00,51.33,51.33,51.3,51.31,27235.0,49.1905,49.1905,49.1617,49.1713,27235.0
2024-06-13 14:00:00,51.3,51.31,51.29,51.3,53890.0,49.1617,49.1713,49.1521,49.1617,53890.0
2024-06-13 14:30:00,51.29,51.31,51.29,51.31,97600.0,49.1521,49.1713,49.1521,49.1713,97600.0
2024-06-13 15:00:00,51.3,51.31,51.3,51.3,61473.0,49.1617,49.1713,49.1617,49.1617,61473.0
2024-06-13 15:30:00,51.3,51.31,51.29,51.29,156504.0,49.1617,49.1713,49.1521,49.1521,156504.0
2024-06-14 09:30:00,51.31,51.31,51.27,51.3,71649.0,49.1713,49.1713,49.133,49.1617,71649.0
2024-06-14 10:00:00,51.3,51.31,51.27,51.28,39842.0,49.1617,49.1713,49.133,49.1425,39842.0
2024-06-14 10:30:00,51.29,51.3,51.28,51.29,20635.0,49.1521,49.1617,49.1425,49.1521,20635.0
2024-06-14 11:00:00,51.29,51.29,51.28,51.28,29949.0,49.1521,49.1521,49.1425,49.1425,29949.0
2024-06-14 11:30:00,51.28,51.29,51.27,51.28,64323.0,49.1425,49.1521,49.133,49.1425,64323.0
2024-06-14 12:00:00,51.28,51.28,51.26,51.27,60010.0,49.1425,49.1425,49.1234,49.133,60010.0
2024-06-14 12:30:00,51.26,51.28,51.26,51.28,47437.0,49.1234,49.1425,49.1234,49.1425,47437.0
2024-06-14 13:00:00,51.27,51.28,51.27,51.28,29057.0,49.133,49.1425,49.133,49.1425,29057.0
2024-06-14 13:30:00,51.28,51.29,51.27,51.29,38201.0,49.1425,49.1521,49.133,49.1521,38201.0
2024-06-14 14:00:00,51.28,51.29,51.27,51.29,58610.0,49.1425,49.1521,49.133,49.1521,58610.0
2024-06-14 14:30:00,51.29,51.29,51.28,51.29,87219.0,49.1521,49.1521,49.1425,49.1521,87219.0
2024-06-14 15:00:00,51.28,51.29,51.28,51.29,131181.0,49.1425,49.1521,49.1425,49.1521,131181.0
2024-06-14 15:30:00,51.28,51.29,51.28,51.29,97535.0,49.1425,49.1521,49.1425,49.1521,97535.0
2024-06-17 09:30:00,51.24,51.24,51.2,51.21,383995.0,49.1042,49.1042,49.0659,49.0755,383995.0
2024-06-17 10:00:00,51.21,51.22,51.2,51.22,85689.0,49.0755,49.085,49.0659,49.085,85689.0
2024-06-17 10:30:00,51.22,51.22,51.21,51.22,27064.0,49.085,49.085,49.0755,49.085,27064.0
2024-06-17 11:00:00,51.21,51.22,51.21,51.21,38613.0,49.0755,49.085,49.0755,49.0755,38613.0
2024-06-17 11:30:00,51.21,51.22,51.2,51.21,32890.0,49.0755,49.085,49.0659,49.0755,32890.0
2024-06-17 12:00:00,51.21,51.23,51.2,51.23,219114.0,49.0755,49.0946,49.0659,49.0946,219114.0
2024-06-17 12:30:00,51.23,51.23,51.22,51.23,29397.0,49.0946,49.0946,49.085,49.0946,29397.0
2024-06-17 13:00:00,51.23,51.23,51.22,51.23,30698.0,49.0946,49.0946,49.085,49.0946,30698.0
2024-06-17 13:30:00,51.22,51.23,51.21,51.23,61366.0,49.085,49.0946,49.0755,49.0946,61366.0
2024-06-17 14:00:00,51.23,51.23,51.22,51.22,84109.0,49.0946,49.0946,49.085,49.085,84109.0
2024-06-17 14:30:00,51.22,51.23,51.21,51.22,161616.0,49.085,49.0946,49.0755,49.085,161616.0
2024-06-17 15:00:00,51.22,51.22,51.19,51.2,103798.0,49.085,49.085,49.0563,49.0659,103798.0
2024-06-17 15:30:00,51.2,51.21,51.19,51.2,73398.0,49.0659,49.0755,49.0563,49.0659,73398.0
2024-06-18 09:30:00,51.29,51.3,51.26,51.3,37987.0,49.1521,49.1617,49.1234,49.1617,37987.0
2024-06-18 10:00:00,51.3,51.3,51.28,51.29,32266.0,49.1617,49.1617,49.1425,49.1521,32266.0
2024-06-18 10:30:00,51.29,51.29,51.28,51.28,52556.0,49.1521,49.1521,49.1425,49.1425,52556.0
2024-06-18 11:00:00,51.29,51.3,51.28,51.3,443323.0,49.1521,49.1617,49.1425,49.1617,443323.0
2024-06-18 11:30:00,51.3,51.31,51.29,51.31,74317.0,49.1617,49.1713,49.1521,49.1713,74317.0
2024-06-18 12:00:00,51.3,51.31,51.3,51.3,31849.0,49.1617,49.1713,49.1617,49.1617,31849.0
2024-06-18 12:30:00,51.3,51.31,51.29,51.3,634883.0,49.1617,49.1713,49.1521,49.1617,634883.0
2024-06-18 13:00:00,51.3,51.32,51.29,51.3,154493.0,49.1617,49.1809,49.1521,49.1617,154493.0
2024-06-18 13:30:00,51.29,51.3,51.29,51.29,49933.0,49.1521,49.1617,49.1521,49.1521,49933.0
2024-06-18 14:00:00,51.29,51.3,51.28,51.28,177055.0,49.1521,49.1617,49.1425,49.1425,177055.0
2024-06-18 14:30:00,51.28,51.3,51.28,51.3,56806.0,49.1425,49.1617,49.1425,49.1617,56806.0
2024-06-18 15:00:00,51.3,51.3,51.29,51.3,131413.0,49.1617,49.1617,49.1521,49.1617,131413.0
2024-06-18 15:30:00,51.3,51.3,51.29,51.29,107061.0,49.1617,49.1617,49.1521,49.1521,107061.0
2024-06-20 09:30:00,51.24,51.26,51.23,51.24,122033.0,49.1042,49.1234,49.0946,49.1042,122033.0
2024-06-20 10:00:00,51.25,51.25,51.23,51.25,76349.0,49.1138,49.1138,49.0946,49.1138,76349.0
2024-06-20 10:30:00,51.25,51.25,51.23,51.24,86036.0,49.1138,49.1138,49.0946,49.1042,86036.0
2024-06-20 11:00:00,51.24,51.25,51.23,51.25,134459.0,49.1042,49.1138,49.0946,49.1138,134459.0
2024-06-20 11:30:00,51.25,51.26,51.24,51.24,135353.0,49.1138,49.1234,49.1042,49.1042,135353.0
2024-06-20 12:00:00,51.25,51.27,51.24,51.27,114766.0,49.1138,49.133,49.1042,49.133,114766.0
2024-06-20 12:30:00,51.27,51.27,51.25,51.26,76915.0,49.133,49.133,49.1138,49.1234,76915.0
2024-06-20 13:00:00,51.26,51.27,51.25,51.26,85641.0,49.1234,49.133,49.1138,49.1234,85641.0
2024-06-20 13:30:00,51.26,51.26,51.25,51.26,62511.0,49.1234,49.1234,49.1138,49.1234,62511.0
2024-06-20 14:00:00,51.26,51.27,51.25,51.27,56332.0,49.1234,49.133,49.1138,49.133,56332.0
2024-06-20 14:30:00,51.27,51.27,51.26,51.27,173252.0,49.133,49.133,49.1234,49.133,173252.0
2024-06-20 15:00:00,51.27,51.28,51.26,51.28,297559.0,49.133,49.1425,49.1234,49.1425,297559.0
2024-06-20 15:30:00,51.28,51.28,51.26,51.27,980251.0,49.1425,49.1425,49.1234,49.133,980251.0
2024-06-21 09:30:00,51.32,51.33,51.27,51.3,111643.0,49.1809,49.1905,49.133,49.1617,111643.0
2024-06-21 10:00:00,51.29,51.29,51.27,51.27,34175.0,49.1521,49.1521,49.133,49.133,34175.0
2024-06-21 10:30:00,51.27,51.27,51.26,51.27,61760.0,49.133,49.133,49.1234,49.133,61760.0
2024-06-21 11:00:00,51.27,51.28,51.26,51.28,256253.0,49.133,49.1425,49.1234,49.1425,256253.0
2024-06-21 11:30:00,51.28,51.28,51.26,51.27,121003.0,49.1425,49.1425,49.1234,49.133,121003.0
2024-06-21 12:00:00,51.27,51.27,51.26,51.27,132389.0,49.133,49.133,49.1234,49.133,132389.0
2024-06-21 12:30:00,51.27,51.28,51.26,51.27,165451.0,49.133,49.1425,49.1234,49.133,165451.0
2024-06-21 13:00:00,51.28,51.28,51.27,51.27,91101.0,49.1425,49.1425,49.133,49.133,91101.0
2024-06-21 13:30:00,51.27,51.28,51.27,51.28,516149.0,49.133,49.1425,49.133,49.1425,516149.0
2024-06-21 14:00:00,51.28,51.28,51.26,51.28,825774.0,49.1425,49.1425,49.1234,49.1425,825774.0
2024-06-21 14:30:00,51.28,51.28,51.27,51.28,96163.0,49.1425,49.1425,49.133,49.1425,96163.0
2024-06-21 15:00:00,51.28,51.29,51.27,51.29,307407.0,49.1425,49.1521,49.133,49.1521,307407.0
2024-06-21 15:30:00,51.29,51.29,51.27,51.28,742592.0,49.1521,49.1521,49.133,49.1425,742592.0
2024-06-24 09:30:00,51.29,51.3,51.27,51.3,63067.0,49.1521,49.1617,49.133,49.1617,63067.0
2024-06-24 10:00:00,51.3,51.32,51.29,51.31,91408.0,49.1617,49.1809,49.1521,49.1713,91408.0
2024-06-24 10:30:00,51.31,51.31,51.3,51.3,37835.0,49.1713,49.1713,49.1617,49.1617,37835.0
2024-06-24 11:00:00,51.3,51.31,51.3,51.3,33558.0,49.1617,49.1713,49.1617,49.1617,33558.0
2024-06-24 11:30:00,51.3,51.31,51.29,51.3,39979.0,49.1617,49.1713,49.1521,49.1617,39979.0
2024-06-24 12:00:00,51.3,51.3,51.29,51.3,46238.0,49.1617,49.1617,49.1521,49.1617,46238.0
2024-06-24 12:30:00,51.3,51.3,51.29,51.3,47555.0,49.1617,49.1617,49.1521,49.1617,47555.0
2024-06-24 13:00:00,51.3,51.3,51.29,51.3,22058.0,49.1617,49.1617,49.1521,49.1617,22058.0
2024-06-24 13:30:00,51.3,51.3,51.29,51.3,38508.0,49.1617,49.1617,49.1521,49.1617,38508.0
2024-06-24 14:00:00,51.29,51.3,51.29,51.3,95720.0,49.1521,49.1617,49.1521,49.1617,95720.0
2024-06-24 14:30:00,51.3,51.3,51.29,51.3,37168.0,49.1617,49.1617,49.1521,49.1617,37168.0
2024-06-24 15:00:00,51.3,51.3,51.29,51.3,257126.0,49.1617,49.1617,49.1521,49.1617,257126.0
2024-06-24 15:30:00,51.3,51.3,51.28,51.29,134111.0,49.1617,49.1617,49.1425,49.1521,134111.0
2024-06-25 09:30:00,51.27,51.3,51.27,51.29,106274.0,49.133,49.1617,49.133,49.1521,106274.0
2024-06-25 10:00:00,51.28,51.29,51.27,51.29,33384.0,49.1425,49.1521,49.133,49.1521,33384.0
2024-06-25 10:30:00,51.28,51.3,51.28,51.29,72398.0,49.1425,49.1617,49.1425,49.1521,72398.0
2024-06-25 11:00:00,51.28,51.29,51.27,51.28,53669.0,49.1425,49.1521,49.133,49.1425,53669.0
2024-06-25 11:30:00,51.28,51.28,51.26,51.26,1438606.0,49.1425,49.1425,49.1234,49.1234,1438606.0
2024-06-25 12:00:00,51.27,51.27,51.25,51.26,183594.0,49.133,49.133,49.1138,49.1234,183594.0
2024-06-25 12:30:00,51.26,51.26,51.25,51.26,73178.0,49.1234,49.1234,49.1138,49.1234,73178.0
2024-06-25 13:00:00,51.25,51.27,51.24,51.27,107186.0,49.1138,49.133,49.1042,49.133,107186.0
2024-06-25 13:30:00,51.27,51.27,51.26,51.27,85411.0,49.133,49.133,49.1234,49.133,85411.0
2024-06-25 14:00:00,51.26,51.27,51.26,51.27,415846.0,49.1234,49.133,49.1234,49.133,415846.0
2024-06-25 14:30:00,51.27,51.27,51.26,51.27,114920.0,49.133,49.133,49.1234,49.133,114920.0
2024-06-25 15:00:00,51.27,51.28,51.26,51.28,157072.0,49.133,49.1425,49.1234,49.1425,157072.0
2024-06-25 15:30:00,51.28,51.28,51.27,51.27,928025.0,49.1425,49.1425,49.133,49.133,928025.0
2024-06-26 09:30:00,51.22,51.22,51.2,51.21,81534.0,49.085,49.085,49.0659,49.0755,81534.0
2024-06-26 10:00:00,51.21,51.22,51.2,51.21,81677.0,49.0755,49.085,49.0659,49.0755,81677.0
2024-06-26 10:30:00,51.21,51.21,51.19,51.19,28942.0,49.0755,49.0755,49.0563,49.0563,28942.0
2024-06-26 11:00:00,51.2,51.2,51.19,51.19,45727.0,49.0659,49.0659,49.0563,49.0563,45727.0
2024-06-26 11:30:00,51.19,51.21,51.19,51.21,88266.0,49.0563,49.0755,49.0563,49.0755,88266.0
2024-06-26 12:00:00,51.21,51.22,51.2,51.22,86188.0,49.0755,49.085,49.0659,49.085,86188.0
2024-06-26 12:30:00,51.22,51.22,51.21,51.21,75603.0,49.085,49.085,49.0755,49.0755,75603.0
2024-06-26 13:00:00,51.21,51.22,51.21,51.22,130918.0,49.0755,49.085,49.0755,49.085,130918.0
2024-06-26 13:30:00,51.21,51.22,51.21,51.21,144449.0,49.0755,49.085,49.0755,49.0755,144449.0
2024-06-26 14:00:00,51.21,51.22,51.2,51.21,248343.0,49.0755,49.085,49.0659,49.0755,248343.0
2024-06-26 14:30:00,51.21,51.21,51.2,51.21,222587.0,49.0755,49.0755,49.0659,49.0755,222587.0
2024-06-26 15:00:00,51.21,51.21,51.2,51.2,1299522.0,49.0755,49.0755,49.0659,49.0659,1299522.0
2024-06-26 15:30:00,51.21,51.22,51.2,51.21,841406.0,49.0755,49.085,49.0659,49.0755,841406.0
2024-06-27 09:30:00,51.27,51.28,51.25,51.28,48342.0,49.133,49.1425,49.1138,49.1425,48342.0
2024-06-27 10:00:00,51.28,51.29,51.27,51.28,83063.0,49.1425,49.1521,49.133,49.1425,83063.0
2024-06-27 10:30:00,51.28,51.28,51.27,51.28,44820.0,49.1425,49.1425,49.133,49.1425,44820.0
2024-06-27 11:00:00,51.28,51.28,51.27,51.28,102152.0,49.1425,49.1425,49.133,49.1425,102152.0
2024-06-27 11:30:00,51.27,51.28,51.26,51.26,176895.0,49.133,49.1425,49.1234,49.1234,176895.0
2024-06-27 12:00:00,51.26,51.27,51.26,51.27,89568.0,49.1234,49.133,49.1234,49.133,89568.0
2024-06-27 12:30:00,51.26,51.27,51.26,51.27,68585.0,49.1234,49.133,49.1234,49.133,68585.0
2024-06-27 13:00:00,51.26,51.27,51.26,51.27,35074.0,49.1234,49.133,49.1234,49.133,35074.0
2024-06-27 13:30:00,51.27,51.27,51.26,51.26,90111.0,49.133,49.133,49.1234,49.1234,90111.0
2024-06-27 14:00:00,51.26,51.27,51.26,51.27,102222.0,49.1234,49.133,49.1234,49.133,102222.0
2024-06-27 14:30:00,51.27,51.27,51.26,51.27,64832.0,49.133,49.133,49.1234,49.133,64832.0
2024-06-27 15:00:00,51.27,51.27,51.26,51.26,164813.0,49.133,49.133,49.1234,49.1234,164813.0
2024-06-27 15:30:00,51.27,51.27,51.25,51.27,524074.0,49.133,49.133,49.1138,49.133,524074.0
2024-06-28 09:30:00,51.32,51.35,51.32,51.35,71365.0,49.1809,49.2096,49.1809,49.2096,71365.0
2024-06-28 10:00:00,51.35,51.36,51.33,51.34,702699.0,49.2096,49.2192,49.1905,49.2,702699.0
2024-06-28 10:30:00,51.33,51.34,51.29,51.3,35462.0,49.1905,49.2,49.1521,49.1617,35462.0
2024-06-28 11:00:00,51.3,51.3,51.27,51.29,258495.0,49.1617,49.1617,49.133,49.1521,258495.0
2024-06-28 11:30:00,51.29,51.29,51.27,51.28,121641.0,49.1521,49.1521,49.133,49.1425,121641.0
2024-06-28 12:00:00,51.28,51.28,51.25,51.26,173884.0,49.1425,49.1425,49.1138,49.1234,173884.0
2024-06-28 12:30:00,51.25,51.26,51.24,51.25,68189.0,49.1138,49.1234,49.1042,49.1138,68189.0
2024-06-28 13:00:00,51.25,51.26,51.24,51.26,50069.0,49.1138,49.1234,49.1042,49.1234,50069.0
2024-06-28 13:30:00,51.26,51.26,51.25,51.25,28808.0,49.1234,49.1234,49.1138,49.1138,28808.0
2024-06-28 14:00:00,51.26,51.27,51.25,51.27,104809.0,49.1234,49.133,49.1138,49.133,104809.0
2024-06-28 14:30:00,51.27,51.27,51.26,51.27,88275.0,49.133,49.133,49.1234,49.133,88275.0
2024-06-28 15:00:00,51.26,51.27,51.25,51.26,119181.0,49.1234,49.133,49.1138,49.1234,119181.0
2024-06-28 15:30:00,51.26,51.26,51.23,51.23,894571.0,49.1234,49.1234,49.0946,49.0946,894571.0
2024-07-01 09:30:00,51.01,51.04,51.01,51.04,186332.0,49.0551,49.0839,49.0551,49.0839,186332.0
2024-07-01 10:00:00,51.04,51.07,51.03,51.03,80776.0,49.0839,49.1128,49.0743,49.0743,80776.0
2024-07-01 10:30:00,51.03,51.03,51.0,51.01,54385.0,49.0743,49.0743,49.0455,49.0551,54385.0
2024-07-01 11:00:00,51.01,51.02,51.0,51.02,101968.0,49.0551,49.0647,49.0455,49.0647,101968.0
2024-07-01 11:30:00,51.01,51.03,51.01,51.03,213355.0,49.0551,49.0743,49.0551,49.0743,213355.0
2024-07-01 12:00:00,51.02,51.03,51.02,51.02,87366.0,49.0647,49.0743,49.0647,49.0647,87366.0
2024-07-01 12:30:00,51.03,51.03,51.01,51.02,84081.0,49.0743,49.0743,49.0551,49.0647,84081.0
2024-07-01 13:00:00,51.02,51.02,51.01,51.01,86550.0,49.0647,49.0647,49.0551,49.0551,86550.0
2024-07-01 13:30:00,51.02,51.02,51.01,51.02,17403.0,49.0647,49.0647,49.0551,49.0647,17403.0
2024-07-01 14:00:00,51.02,51.02,51.0,51.01,52466.0,49.0647,49.0647,49.0455,49.0551,52466.0
2024-07-01 14:30:00,51.0,51.03,51.0,51.03,84000.0,49.0455,49.0743,49.0455,49.0743,84000.0
2024-07-01 15:00:00,51.03,51.03,51.02,51.02,64347.0,49.0743,49.0743,49.0647,49.0647,64347.0
2024-07-01 15:30:00,51.03,51.03,51.02,51.03,123922.0,49.0743,49.0743,49.0647,49.0743,123922.0
2024-07-02 09:30:00,51.07,51.13,51.07,51.12,87820.0,49.1128,49.1705,49.1128,49.1609,87820.0
2024-07-02 10:00:00,51.12,51.13,51.07,51.1,53563.0,49.1609,49.1705,49.1128,49.1416,53563.0
2024-07-02 10:30:00,51.1,51.12,51.1,51.11,37549.0,49.1416,49.1609,49.1416,49.1512,37549.0
2024-07-02 11:00:00,51.12,51.12,51.1,51.11,37707.0,49.1609,49.1609,49.1416,49.1512,37707.0
2024-07-02 11:30:00,51.11,51.11,51.1,51.11,36437.0,49.1512,49.1512,49.1416,49.1512,36437.0
2024-07-02 12:00:00,51.1,51.11,51.1,51.11,76442.0,49.1416,49.1512,49.1416,49.1512,76442.0
2024-07-02 12:30:00,51.1,51.11,51.09,51.1,307286.0,49.1416,49.1512,49.132,49.1416,307286.0
2024-07-02 13:00:00,51.09,51.1,51.09,51.1,29539.0,49.132,49.1416,49.132,49.1416,29539.0
2024-07-02 13:30:00,51.1,51.1,51.09,51.1,50249.0,49.1416,49.1416,49.132,49.1416,50249.0
2024-07-02 14:00:00,51.1,51.11,51.09,51.1,51737.0,49.1416,49.1512,49.132,49.1416,51737.0
2024-07-02 14:30:00,51.1,51.11,51.1,51.11,79084.0,49.1416,49.1512,49.1416,49.1512,79084.0
2024-07-02 15:00:00,51.11,51.11,51.1,51.11,136238.0,49.1512,49.1512,49.1416,49.1512,136238.0
2024-07-02 15:30:00,51.11,51.12,51.1,51.11,133962.0,49.1512,49.1609,49.1416,49.1512,133962.0
2024-07-03 09:30:00,51.18,51.18,51.14,51.15,92967.0,49.2186,49.2186,49.1801,49.1897,92967.0
2024-07-03 10:00:00,51.15,51.24,51.15,51.22,97863.0,49.1897,49.2763,49.1897,49.257,97863.0
2024-07-03 10:30:00,51.22,51.24,51.21,51.23,141816.0,49.257,49.2763,49.2474,49.2666,141816.0
2024-07-03 11:00:00,51.23,51.23,51.21,51.22,61271.0,49.2666,49.2666,49.2474,49.257,61271.0
2024-07-03 11:30:00,51.21,51.22,51.2,51.21,84815.0,49.2474,49.257,49.2378,49.2474,84815.0
2024-07-03 12:00:00,51.21,51.21,51.19,51.2,188179.0,49.2474,49.2474,49.2282,49.2378,188179.0
2024-07-03 12:30:00,51.2,51.23,51.2,51.23,123550.0,49.2378,49.2666,49.2378,49.2666,123550.0
2024-07-05 09:30:00,51.3,51.34,51.29,51.31,334938.0,49.334,49.3724,49.3243,49.3436,334938.0
2024-07-05 10:00:00,51.32,51.33,51.3,51.31,105055.0,49.3532,49.3628,49.334,49.3436,105055.0
2024-07-05 10:30:00,51.31,51.34,51.31,51.34,99321.0,49.3436,49.3724,49.3436,49.3724,99321.0
2024-07-05 11:00:00,51.34,51.36,51.33,51.36,84987.0,49.3724,49.3917,49.3628,49.3917,84987.0
2024-07-05 11:30:00,51.36,51.36,51.35,51.36,68685.0,49.3917,49.3917,49.382,49.3917,68685.0
2024-07-05 12:00:00,51.36,51.36,51.35,51.36,131937.0,49.3917,49.3917,49.382,49.3917,131937.0
2024-07-05 12:30:00,51.35,51.36,51.34,51.35,94879.0,49.382,49.3917,49.3724,49.382,94879.0
2024-07-05 13:00:00,51.35,51.36,51.35,51.36,70684.0,49.382,49.3917,49.382,49.3917,70684.0
2024-07-05 13:30:00,51.36,51.36,51.35,51.35,78465.0,49.3917,49.3917,49.382,49.382,78465.0
2024-07-05 14:00:00,51.36,51.36,51.35,51.36,58922.0,49.3917,49.3917,49.382,49.3917,58922.0
2024-07-05 14:30:00,51.36,51.37,51.35,51.37,84051.0,49.3917,49.4013,49.382,49.4013,84051.0
2024-07-05 15:00:00,51.37,51.37,51.36,51.37,123089.0,49.4013,49.4013,49.3917,49.4013,123089.0
2024-07-05 15:30:00,51.37,51.37,51.36,51.37,168673.0,49.4013,49.4013,49.3917,49.4013,168673.0
2024-07-08 09:30:00,51.34,51.37,51.34,51.36,675902.0,49.3724,49.4013,49.3724,49.3917,675902.0
2024-07-08 10:00:00,51.36,51.36,51.35,51.35,265638.0,49.3917,49.3917,49.382,49.382,265638.0
2024-07-08 10:30:00,51.35,51.36,51.35,51.36,54999.0,49.382,49.3917,49.382,49.3917,54999.0
2024-07-08 11:00:00,51.36,51.36,51.34,51.34,54560.0,49.3917,49.3917,49.3724,49.3724,54560.0
2024-07-08 11:30:00,51.35,51.35,51.34,51.34,104952.0,49.382,49.382,49.3724,49.3724,104952.0
2024-07-08 12:00:00,51.34,51.35,51.34,51.35,38281.0,49.3724,49.382,49.3724,49.382,38281.0
2024-07-08 12:30:00,51.35,51.36,51.34,51.36,141629.0,49.382,49.3917,49.3724,49.3917,141629.0
2024-07-08 13:00:00,51.36,51.36,51.35,51.36,29706.0,49.3917,49.3917,49.382,49.3917,29706.0
2024-07-08 13:30:00,51.36,51.37,51.35,51.37,139554.0,49.3917,49.4013,49.382,49.4013,139554.0
2024-07-08 14:00:00,51.37,51.37,51.36,51.37,55750.0,49.4013,49.4013,49.3917,49.4013,55750.0
2024-07-08 14:30:00,51.36,51.37,51.36,51.37,119970.0,49.3917,49.4013,49.3917,49.4013,119970.0
2024-07-08 15:00:00,51.37,51.37,51.34,51.35,791253.0,49.4013,49.4013,49.3724,49.382,791253.0
2024-07-08 15:30:00,51.35,51.35,51.33,51.34,617931.0,49.382,49.382,49.3628,49.3724,617931.0
2024-07-09 09:30:00,51.29,51.33,51.29,51.33,100379.0,49.3243,49.3628,49.3243,49.3628,100379.0
2024-07-09 10:00:00,51.33,51.34,51.29,51.3,109223.0,49.3628,49.3724,49.3243,49.334,109223.0
2024-07-09 10:30:00,51.31,51.32,51.3,51.3,77112.0,49.3436,49.3532,49.334,49.334,77112.0
2024-07-09 11:00:00,51.3,51.31,51.29,51.3,862318.0,49.334,49.3436,49.3243,49.334,862318.0
2024-07-09 11:30:00,51.3,51.31,51.29,51.31,56868.0,49.334,49.3436,49.3243,49.3436,56868.0
2024-07-09 12:00:00,51.3,51.33,51.3,51.33,166629.0,49.334,49.3628,49.334,49.3628,166629.0
2024-07-09 12:30:00,51.33,51.33,51.32,51.33,157507.0,49.3628,49.3628,49.3532,49.3628,157507.0
2024-07-09 13:00:00,51.33,51.35,51.32,51.34,191665.0,49.3628,49.382,49.3532,49.3724,191665.0
2024-07-09 13:30:00,51.34,51.35,51.33,51.35,202906.0,49.3724,49.382,49.3628,49.382,202906.0
2024-07-09 14:00:00,51.34,51.35,51.34,51.35,143692.0,49.3724,49.382,49.3724,49.382,143692.0
2024-07-09 14:30:00,51.35,51.35,51.33,51.34,164207.0,49.382,49.382,49.3628,49.3724,164207.0
2024-07-09 15:00:00,51.34,51.34,51.33,51.34,266716.0,49.3724,49.3724,49.3628,49.3724,266716.0
2024-07-09 15:30:00,51.34,51.35,51.33,51.34,556091.0,49.3724,49.382,49.3628,49.3724,556091.0
2024-07-10 09:30:00,51.37,51.37,51.34,51.34,58446.0,49.4013,49.4013,49.3724,49.3724,58446.0
2024-07-10 10:00:00,51.35,51.37,51.35,51.36,58160.0,49.382,49.4013,49.382,49.3917,58160.0
2024-07-10 10:30:00,51.36,51.37,51.34,51.35,58523.0,49.3917,49.4013,49.3724,49.382,58523.0
2024-07-10 11:00:00,51.34,51.35,51.33,51.34,136302.0,49.3724,49.382,49.3628,49.3724,136302.0
2024-07-10 11:30:00,51.34,51.36,51.33,51.36,165532.0,49.3724,49.3917,49.3628,49.3917,165532.0
2024-07-10 12:00:00,51.36,51.37,51.35,51.37,141922.0,49.3917,49.4013,49.382,49.4013,141922.0
2024-07-10 12:30:00,51.37,51.37,51.36,51.37,103558.0,49.4013,49.4013,49.3917,49.4013,103558.0
2024-07-10 13:00:00,51.36,51.38,51.36,51.37,147084.0,49.3917,49.4109,49.3917,49.4013,147084.0
2024-07-10 13:30:00,51.36,51.37,51.35,51.36,79100.0,49.3917,49.4013,49.382,49.3917,79100.0
2024-07-10 14:00:00,51.36,51.36,51.35,51.35,40699.0,49.3917,49.3917,49.382,49.382,40699.0
2024-07-10 14:30:00,51.36,51.37,51.35,51.37,78628.0,49.3917,49.4013,49.382,49.4013,78628.0
2024-07-10 15:00:00,51.36,51.37,51.36,51.37,286066.0,49.3917,49.4013,49.3917,49.4013,286066.0
2024-07-10 15:30:00,51.36,51.38,51.36,51.38,229458.0,49.3917,49.4109,49.3917,49.4109,229458.0
2024-07-11 09:30:00,51.49,51.52,51.49,51.52,126941.0,49.5167,49.5455,49.5167,49.5455,126941.0
2024-07-11 10:00:00,51.52,51.53,51.51,51.53,51172.0,49.5455,49.5552,49.5359,49.5552,51172.0
2024-07-11 10:30:00,51.52,51.53,51.5,51.52,82363.0,49.5455,49.5552,49.5263,49.5455,82363.0
2024-07-11 11:00:00,51.51,51.54,51.51,51.53,74395.0,49.5359,49.5648,49.5359,49.5552,74395.0
2024-07-11 11:30:00,51.53,51.53,51.52,51.53,64370.0,49.5552,49.5552,49.5455,49.5552,64370.0
2024-07-11 12:00:00,51.53,51.53,51.52,51.53,111586.0,49.5552,49.5552,49.5455,49.5552,111586.0
2024-07-11 12:30:00,51.53,51.53,51.52,51.53,127586.0,49.5552,49.5552,49.5455,49.5552,127586.0
2024-07-11 13:00:00,51.52,51.53,51.5,51.52,48987.0,49.5455,49.5552,49.5263,49.5455,48987.0
2024-07-11 13:30:00,51.52,51.52,51.49,51.51,44888.0,49.5455,49.5455,49.5167,49.5359,44888.0
2024-07-11 14:00:00,51.51,51.51,51.5,51.51,260129.0,49.5359,49.5359,49.5263,49.5359,260129.0
2024-07-11 14:30:00,51.51,51.52,51.5,51.52,177296.0,49.5359,49.5455,49.5263,49.5455,177296.0
2024-07-11 15:00:00,51.52,51.53,51.51,51.52,234500.0,49.5455,49.5552,49.5359,49.5455,234500.0
2024-07-11 15:30:00,51.52,51.52,51.51,51.52,173151.0,49.5455,49.5455,49.5359,49.5455,173151.0
2024-07-12 09:30:00,51.56,51.57,51.53,51.55,113523.0,49.584,49.5936,49.5552,49.5744,113523.0
2024-07-12 10:00:00,51.56,51.58,51.55,51.56,88404.0,49.584,49.6032,49.5744,49.584,88404.0
2024-07-12 10:30:00,51.56,51.56,51.55,51.55,33692.0,49.584,49.584,49.5744,49.5744,33692.0
2024-07-12 11:00:00,51.55,51.56,51.55,51.55,29508.0,49.5744,49.584,49.5744,49.5744,29508.0
2024-07-12 11:30:00,51.56,51.57,51.55,51.57,203657.0,49.584,49.5936,49.5744,49.5936,203657.0
2024-07-12 12:00:00,51.57,51.57,51.56,51.57,39611.0,49.5936,49.5936,49.584,49.5936,39611.0
2024-07-12 12:30:00,51.57,51.57,51.56,51.56,34366.0,49.5936,49.5936,49.584,49.584,34366.0
2024-07-12 13:00:00,51.57,51.58,51.56,51.58,518149.0,49.5936,49.6032,49.584,49.6032,518149.0
2024-07-12 13:30:00,51.58,51.59,51.57,51.58,60263.0,49.6032,49.6129,49.5936,49.6032,60263.0
2024-07-12 14:00:00,51.58,51.58,51.57,51.58,105694.0,49.6032,49.6032,49.5936,49.6032,105694.0
2024-07-12 14:30:00,51.57,51.58,51.57,51.58,271552.0,49.5936,49.6032,49.5936,49.6032,271552.0
2024-07-12 15:00:00,51.58,51.59,51.57,51.59,135974.0,49.6032,49.6129,49.5936,49.6129,135974.0
2024-07-12 15:30:00,51.59,51.61,51.58,51.59,169608.0,49.6129,49.6321,49.6032,49.6129,169608.0
2024-07-15 09:30:00,51.6,51.61,51.59,51.59,51170.0,49.6225,49.6321,49.6129,49.6129,51170.0
2024-07-15 10:00:00,51.6,51.6,51.58,51.59,40472.0,49.6225,49.6225,49.6032,49.6129,40472.0
2024-07-15 10:30:00,51.59,51.6,51.57,51.6,128074.0,49.6129,49.6225,49.5936,49.6225,128074.0
2024-07-15 11:00:00,51.6,51.61,51.59,51.61,72980.0,49.6225,49.6321,49.6129,49.6321,72980.0
2024-07-15 11:30:00,51.61,51.62,51.6,51.62,41611.0,49.6321,49.6417,49.6225,49.6417,41611.0
2024-07-15 12:00:00,51.62,51.62,51.6,51.61,33473.0,49.6417,49.6417,49.6225,49.6321,33473.0
2024-07-15 12:30:00,51.6,51.63,51.6,51.6,90633.0,49.6225,49.6513,49.6225,49.6225,90633.0
2024-07-15 13:00:00,51.59,51.6,51.57,51.58,74172.0,49.6129,49.6225,49.5936,49.6032,74172.0
2024-07-15 13:30:00,51.58,51.58,51.57,51.57,21621.0,49.6032,49.6032,49.5936,49.5936,21621.0
2024-07-15 14:00:00,51.58,51.59,51.57,51.59,75551.0,49.6032,49.6129,49.5936,49.6129,75551.0
2024-07-15 14:30:00,51.58,51.59,51.57,51.58,59100.0,49.6032,49.6129,49.5936,49.6032,59100.0
2024-07-15 15:00:00,51.58,51.58,51.57,51.58,415415.0,49.6032,49.6032,49.5936,49.6032,415415.0
2024-07-15 15:30:00,51.58,51.58,51.56,51.57,336524.0,49.6032,49.6032,49.584,49.5936,336524.0
2024-07-16 09:30:00,51.55,51.57,51.55,51.57,89558.0,49.5744,49.5936,49.5744,49.5936,89558.0
2024-07-16 10:00:00,51.57,51.57,51.56,51.56,30548.0,49.5936,49.5936,49.584,49.584,30548.0
2024-07-16 10:30:00,51.57,51.58,51.56,51.58,86079.0,49.5936,49.6032,49.584,49.6032,86079.0
2024-07-16 11:00:00,51.58,51.59,51.57,51.59,157621.0,49.6032,49.6129,49.5936,49.6129,157621.0
2024-07-16 11:30:00,51.58,51.59,51.58,51.59,121116.0,49.6032,49.6129,49.6032,49.6129,121116.0
2024-07-16 12:00:00,51.58,51.59,51.57,51.58,84310.0,49.6032,49.6129,49.5936,49.6032,84310.0
2024-07-16 12:30:00,51.57,51.58,51.57,51.58,39313.0,49.5936,49.6032,49.5936,49.6032,39313.0
2024-07-16 13:00:00,51.58,51.58,51.57,51.58,61945.0,49.6032,49.6032,49.5936,49.6032,61945.0
2024-07-16 13:30:00,51.58,51.59,51.57,51.59,133922.0,49.6032,49.6129,49.5936,49.6129,133922.0
2024-07-16 14:00:00,51.59,51.6,51.58,51.6,215066.0,49.6129,49.6225,49.6032,49.6225,215066.0
2024-07-16 14:30:00,51.6,51.62,51.59,51.61,487813.0,49.6225,49.6417,49.6129,49.6321,487813.0
2024-07-16 15:00:00,51.6,51.61,51.6,51.61,112348.0,49.6225,49.6321,49.6225,49.6321,112348.0
2024-07-16 15:30:00,51.61,51.63,51.6,51.62,485914.0,49.6321,49.6513,49.6225,49.6417,485914.0
2024-07-17 09:30:00,51.58,51.6,51.55,51.58,81300.0,49.6032,49.6225,49.5744,49.6032,81300.0
2024-07-17 10:00:00,51.58,51.58,51.56,51.57,128378.0,49.6032,49.6032,49.584,49.5936,128378.0
2024-07-17 10:30:00,51.56,51.58,51.56,51.57,57468.0,49.584,49.6032,49.584,49.5936,57468.0
2024-07-17 11:00:00,51.57,51.59,51.56,51.59,80586.0,49.5936,49.6129,49.584,49.6129,80586.0
2024-07-17 11:30:00,51.59,51.6,51.58,51.59,40215.0,49.6129,49.6225,49.6032,49.6129,40215.0
2024-07-17 12:00:00,51.59,51.6,51.59,51.6,42032.0,49.6129,49.6225,49.6129,49.6225,42032.0
2024-07-17 12:30:00,51.6,51.61,51.59,51.6,53231.0,49.6225,49.6321,49.6129,49.6225,53231.0
2024-07-17 13:00:00,51.61,51.62,51.6,51.61,133189.0,49.6321,49.6417,49.6225,49.6321,133189.0
2024-07-17 13:30:00,51.61,51.62,51.6,51.62,148815.0,49.6321,49.6417,49.6225,49.6417,148815.0
2024-07-17 14:00:00,51.62,51.63,51.61,51.63,76100.0,49.6417,49.6513,49.6321,49.6513,76100.0
2024-07-17 14:30:00,51.63,51.63,51.62,51.63,150483.0,49.6513,49.6513,49.6417,49.6513,150483.0
2024-07-17 15:00:00,51.63,51.63,51.62,51.63,97178.0,49.6513,49.6513,49.6417,49.6513,97178.0
2024-07-17 15:30:00,51.63,51.64,51.62,51.64,207432.0,49.6513,49.6609,49.6417,49.6609,207432.0
2024-07-18 09:30:00,51.62,51.64,51.6,51.63,47779.0,49.6417,49.6609,49.6225,49.6513,47779.0
2024-07-18 10:00:00,51.64,51.65,51.63,51.64,80348.0,49.6609,49.6706,49.6513,49.6609,80348.0
2024-07-18 10:30:00,51.64,51.65,51.62,51.63,71383.0,49.6609,49.6706,49.6417,49.6513,71383.0
2024-07-18 11:00:00,51.63,51.64,51.62,51.64,86807.0,49.6513,49.6609,49.6417,49.6609,86807.0
2024-07-18 11:30:00,51.63,51.64,51.6,51.6,118296.0,49.6513,49.6609,49.6225,49.6225,118296.0
2024-07-18 12:00:00,51.61,51.62,51.6,51.61,69532.0,49.6321,49.6417,49.6225,49.6321,69532.0
2024-07-18 12:30:00,51.62,51.62,51.6,51.62,98759.0,49.6417,49.6417,49.6225,49.6417,98759.0
2024-07-18 13:00:00,51.62,51.62,51.6,51.62,178720.0,49.6417,49.6417,49.6225,49.6417,178720.0
2024-07-18 13:30:00,51.62,51.62,51.61,51.62,85752.0,49.6417,49.6417,49.6321,49.6417,85752.0
2024-07-18 14:00:00,51.62,51.62,51.61,51.61,130436.0,49.6417,49.6417,49.6321,49.6321,130436.0
2024-07-18 14:30:00,51.62,51.62,51.6,51.61,234121.0,49.6417,49.6417,49.6225,49.6321,234121.0
2024-07-18 15:00:00,51.61,51.61,51.57,51.59,166912.0,49.6321,49.6321,49.5936,49.6129,166912.0
2024-07-18 15:30:00,51.59,51.6,51.56,51.57,808684.0,49.6129,49.6225,49.584,49.5936,808684.0
2024-07-19 09:30:00,51.73,51.73,51.51,51.54,95380.0,49.7475,49.7475,49.5359,49.5648,95380.0
2024-07-19 10:00:00,51.54,51.55,51.53,51.55,83066.0,49.5648,49.5744,49.5552,49.5744,83066.0
2024-07-19 10:30:00,51.55,51.55,51.54,51.55,41780.0,49.5744,49.5744,49.5648,49.5744,41780.0
2024-07-19 11:00:00,51.55,51.55,51.54,51.55,37307.0,49.5744,49.5744,49.5648,49.5744,37307.0
2024-07-19 11:30:00,51.55,51.55,51.53,51.54,56274.0,49.5744,49.5744,49.5552,49.5648,56274.0
2024-07-19 12:00:00,51.54,51.55,51.54,51.54,69645.0,49.5648,49.5744,49.5648,49.5648,69645.0
2024-07-19 12:30:00,51.54,51.55,51.53,51.54,22923.0,49.5648,49.5744,49.5552,49.5648,22923.0
2024-07-19 13:00:00,51.54,51.55,51.53,51.55,36364.0,49.5648,49.5744,49.5552,49.5744,36364.0
2024-07-19 13:30:00,51.54,51.55,51.54,51.54,36623.0,49.5648,49.5744,49.5648,49.5648,36623.0
2024-07-19 14:00:00,51.55,51.55,51.53,51.54,58199.0,49.5744,49.5744,49.5552,49.5648,58199.0
2024-07-19 14:30:00,51.54,51.54,51.53,51.54,42348.0,49.5648,49.5648,49.5552,49.5648,42348.0
2024-07-19 15:00:00,51.54,51.54,51.53,51.53,50592.0,49.5648,49.5648,49.5552,49.5552,50592.0
2024-07-19 15:30:00,51.53,51.54,51.53,51.54,201487.0,49.5552,49.5648,49.5552,49.5648,201487.0
2024-07-22 09:30:00,51.53,51.56,51.53,51.55,75660.0,49.5552,49.584,49.5552,49.5744,75660.0
2024-07-22 10:00:00,51.56,51.56,51.55,51.55,31242.0,49.584,49.584,49.5744,49.5744,31242.0
2024-07-22 10:30:00,51.55,51.57,51.55,51.57,35173.0,49.5744,49.5936,49.5744,49.5936,35173.0
2024-07-22 11:00:00,51.56,51.57,51.54,51.55,53723.0,49.584,49.5936,49.5648,49.5744,53723.0
2024-07-22 11:30:00,51.55,51.55,51.52,51.53,57190.0,49.5744,49.5744,49.5455,49.5552,57190.0
2024-07-22 12:00:00,51.53,51.54,51.52,51.52,49361.0,49.5552,49.5648,49.5455,49.5455,49361.0
2024-07-22 12:30:00,51.53,51.53,51.52,51.52,78405.0,49.5552,49.5552,49.5455,49.5455,78405.0
2024-07-22 13:00:00,51.52,51.54,51.52,51.54,65305.0,49.5455,49.5648,49.5455,49.5648,65305.0
2024-07-22 13:30:00,51.53,51.55,51.53,51.55,44230.0,49.5552,49.5744,49.5552,49.5744,44230.0
2024-07-22 14:00:00,51.54,51.55,51.54,51.55,39590.0,49.5648,49.5744,49.5648,49.5744,39590.0
2024-07-22 14:30:00,51.55,51.55,51.54,51.55,62185.0,49.5744,49.5744,49.5648,49.5744,62185.0
2024-07-22 15:00:00,51.55,51.55,51.54,51.55,103602.0,49.5744,49.5744,49.5648,49.5744,103602.0
2024-07-22 15:30:00,51.55,51.55,51.54,51.55,134802.0,49.5744,49.5744,49.5648,49.5744,134802.0
2024-07-23 09:30:00,51.42,51.59,51.42,51.58,52710.0,49.4494,49.6129,49.4494,49.6032,52710.0
2024-07-23 10:00:00,51.57,51.6,51.57,51.6,151853.0,49.5936,49.6225,49.5936,49.6225,151853.0
2024-07-23 10:30:00,51.6,51.6,51.58,51.59,115177.0,49.6225,49.6225,49.6032,49.6129,115177.0
2024-07-23 11:00:00,51.59,51.59,51.58,51.59,44544.0,49.6129,49.6129,49.6032,49.6129,44544.0
2024-07-23 11:30:00,51.59,51.6,51.58,51.6,169099.0,49.6129,49.6225,49.6032,49.6225,169099.0
2024-07-23 12:00:00,51.6,51.6,51.58,51.59,59819.0,49.6225,49.6225,49.6032,49.6129,59819.0
2024-07-23 12:30:00,51.59,51.59,51.58,51.58,57069.0,49.6129,49.6129,49.6032,49.6032,57069.0
2024-07-23 13:00:00,51.59,51.61,51.58,51.59,138223.0,49.6129,49.6321,49.6032,49.6129,138223.0
2024-07-23 13:30:00,51.6,51.6,51.57,51.59,98033.0,49.6225,49.6225,49.5936,49.6129,98033.0
2024-07-23 14:00:00,51.58,51.59,51.57,51.58,73771.0,49.6032,49.6129,49.5936,49.6032,73771.0
2024-07-23 14:30:00,51.57,51.59,51.57,51.59,63731.0,49.5936,49.6129,49.5936,49.6129,63731.0
2024-07-23 15:00:00,51.59,51.59,51.58,51.58,97805.0,49.6129,49.6129,49.6032,49.6032,97805.0
2024-07-23 15:30:00,51.59,51.59,51.56,51.57,229067.0,49.6129,49.6129,49.584,49.5936,229067.0
2024-07-24 09:30:00,51.52,51.7,51.52,51.59,119517.0,49.5455,49.7186,49.5455,49.6129,119517.0
2024-07-24 10:00:00,51.6,51.63,51.6,51.63,92329.0,49.6225,49.6513,49.6225,49.6513,92329.0
2024-07-24 10:30:00,51.63,51.64,51.61,51.64,52907.0,49.6513,49.6609,49.6321,49.6609,52907.0
2024-07-24 11:00:00,51.64,51.64,51.62,51.63,60843.0,49.6609,49.6609,49.6417,49.6513,60843.0
2024-07-24 11:30:00,51.63,51.64,51.62,51.63,62136.0,49.6513,49.6609,49.6417,49.6513,62136.0
2024-07-24 12:00:00,51.63,51.63,51.61,51.61,160166.0,49.6513,49.6513,49.6321,49.6321,160166.0
2024-07-24 12:30:00,51.62,51.62,51.61,51.62,120426.0,49.6417,49.6417,49.6321,49.6417,120426.0
2024-07-24 13:00:00,51.62,51.63,51.6,51.6,74798.0,49.6417,49.6513,49.6225,49.6225,74798.0
2024-07-24 13:30:00,51.6,51.61,51.59,51.6,76980.0,49.6225,49.6321,49.6129,49.6225,76980.0
2024-07-24 14:00:00,51.59,51.6,51.57,51.59,80223.0,49.6129,49.6225,49.5936,49.6129,80223.0
2024-07-24 14:30:00,51.59,51.6,51.58,51.59,207319.0,49.6129,49.6225,49.6032,49.6129,207319.0
2024-07-24 15:00:00,51.59,51.59,51.57,51.59,67786.0,49.6129,49.6129,49.5936,49.6129,67786.0
2024-07-24 15:30:00,51.58,51.59,51.56,51.57,194958.0,49.6032,49.6129,49.584,49.5936,194958.0
2024-07-25 09:30:00,51.57,51.61,51.56,51.61,70267.0,49.5936,49.6321,49.584,49.6321,70267.0
2024-07-25 10:00:00,51.6,51.63,51.6,51.61,52373.0,49.6225,49.6513,49.6225,49.6321,52373.0
2024-07-25 10:30:00,51.62,51.62,51.6,51.61,59553.0,49.6417,49.6417,49.6225,49.6321,59553.0
2024-07-25 11:00:00,51.61,51.62,51.6,51.62,40105.0,49.6321,49.6417,49.6225,49.6417,40105.0
2024-07-25 11:30:00,51.62,51.63,51.61,51.61,201543.0,49.6417,49.6513,49.6321,49.6321,201543.0
2024-07-25 12:00:00,51.62,51.62,51.6,51.62,139657.0,49.6417,49.6417,49.6225,49.6417,139657.0
2024-07-25 12:30:00,51.62,51.62,51.6,51.62,68016.0,49.6417,49.6417,49.6225,49.6417,68016.0
2024-07-25 13:00:00,51.62,51.63,51.6,51.6,100787.0,49.6417,49.6513,49.6225,49.6225,100787.0
2024-07-25 13:30:00,51.6,51.6,51.58,51.58,142545.0,49.6225,49.6225,49.6032,49.6032,142545.0
2024-07-25 14:00:00,51.59,51.59,51.57,51.59,145849.0,49.6129,49.6129,49.5936,49.6129,145849.0
2024-07-25 14:30:00,51.59,51.59,51.57,51.58,106580.0,49.6129,49.6129,49.5936,49.6032,106580.0
2024-07-25 15:00:00,51.58,51.58,51.57,51.58,111504.0,49.6032,49.6032,49.5936,49.6032,111504.0
2024-07-25 15:30:00,51.58,51.6,51.57,51.59,203556.0,49.6032,49.6225,49.5936,49.6129,203556.0
2024-07-26 09:30:00,51.67,51.72,51.67,51.68,93519.0,49.6898,49.7379,49.6898,49.6994,93519.0
2024-07-26 10:00:00,51.67,51.69,51.67,51.68,66750.0,49.6898,49.709,49.6898,49.6994,66750.0
2024-07-26 10:30:00,51.68,51.69,51.67,51.68,36893.0,49.6994,49.709,49.6898,49.6994,36893.0
2024-07-26 11:00:00,51.67,51.68,51.65,51.66,166737.0,49.6898,49.6994,49.6706,49.6802,166737.0
2024-07-26 11:30:00,51.66,51.68,51.66,51.66,137311.0,49.6802,49.6994,49.6802,49.6802,137311.0
2024-07-26 12:00:00,51.66,51.69,51.66,51.69,152171.0,49.6802,49.709,49.6802,49.709,152171.0
2024-07-26 12:30:00,51.69,51.69,51.67,51.69,65261.0,49.709,49.709,49.6898,49.709,65261.0
2024-07-26 13:00:00,51.68,51.69,51.67,51.68,29850.0,49.6994,49.709,49.6898,49.6994,29850.0
2024-07-26 13:30:00,51.68,51.68,51.67,51.68,50117.0,49.6994,49.6994,49.6898,49.6994,50117.0
2024-07-26 14:00:00,51.68,51.69,51.67,51.69,72692.0,49.6994,49.709,49.6898,49.709,72692.0
2024-07-26 14:30:00,51.69,51.69,51.67,51.67,202274.0,49.709,49.709,49.6898,49.6898,202274.0
2024-07-26 15:00:00,51.68,51.69,51.67,51.69,94408.0,49.6994,49.709,49.6898,49.709,94408.0
2024-07-26 15:30:00,51.69,51.7,51.68,51.69,75961.0,49.709,49.7186,49.6994,49.709,75961.0
2024-07-29 09:30:00,51.75,51.75,51.7,51.71,45616.0,49.7667,49.7667,49.7186,49.7283,45616.0
2024-07-29 10:00:00,51.72,51.72,51.7,51.71,61875.0,49.7379,49.7379,49.7186,49.7283,61875.0
2024-07-29 10:30:00,51.7,51.71,51.68,51.69,49178.0,49.7186,49.7283,49.6994,49.709,49178.0
2024-07-29 11:00:00,51.69,51.72,51.68,51.72,132502.0,49.709,49.7379,49.6994,49.7379,132502.0
2024-07-29 11:30:00,51.72,51.72,51.71,51.72,169230.0,49.7379,49.7379,49.7283,49.7379,169230.0
2024-07-29 12:00:00,51.71,51.73,51.71,51.72,211561.0,49.7283,49.7475,49.7283,49.7379,211561.0
2024-07-29 12:30:00,51.72,51.73,51.72,51.73,100848.0,49.7379,49.7475,49.7379,49.7475,100848.0
2024-07-29 13:00:00,51.73,51.74,51.72,51.73,175086.0,49.7475,49.7571,49.7379,49.7475,175086.0
2024-07-29 13:30:00,51.73,51.74,51.73,51.74,141103.0,49.7475,49.7571,49.7475,49.7571,141103.0
2024-07-29 14:00:00,51.74,51.74,51.72,51.73,183200.0,49.7571,49.7571,49.7379,49.7475,183200.0
2024-07-29 14:30:00,51.73,51.74,51.72,51.73,238043.0,49.7475,49.7571,49.7379,49.7475,238043.0
2024-07-29 15:00:00,51.73,51.75,51.72,51.75,354476.0,49.7475,49.7667,49.7379,49.7667,354476.0
2024-07-29 15:30:00,51.75,51.75,51.72,51.73,676623.0,49.7667,49.7667,49.7379,49.7475,676623.0
2024-07-30 09:30:00,51.91,51.91,51.72,51.75,136786.0,49.9206,49.9206,49.7379,49.7667,136786.0
2024-07-30 10:00:00,51.74,51.74,51.7,51.72,207987.0,49.7571,49.7571,49.7186,49.7379,207987.0
2024-07-30 10:30:00,51.72,51.73,51.71,51.73,121338.0,49.7379,49.7475,49.7283,49.7475,121338.0
2024-07-30 11:00:00,51.73,51.73,51.71,51.72,80436.0,49.7475,49.7475,49.7283,49.7379,80436.0
2024-07-30 11:30:00,51.72,51.73,51.71,51.73,52138.0,49.7379,49.7475,49.7283,49.7475,52138.0
2024-07-30 12:00:00,51.73,51.74,51.72,51.73,167263.0,49.7475,49.7571,49.7379,49.7475,167263.0
2024-07-30 12:30:00,51.74,51.75,51.72,51.73,580147.0,49.7571,49.7667,49.7379,49.7475,580147.0
2024-07-30 13:00:00,51.73,51.76,51.73,51.75,285263.0,49.7475,49.7763,49.7475,49.7667,285263.0
2024-07-30 13:30:00,51.75,51.76,51.74,51.75,152581.0,49.7667,49.7763,49.7571,49.7667,152581.0
2024-07-30 14:00:00,51.76,51.76,51.75,51.76,522991.0,49.7763,49.7763,49.7667,49.7763,522991.0
2024-07-30 14:30:00,51.76,51.76,51.74,51.75,175260.0,49.7763,49.7763,49.7571,49.7667,175260.0
2024-07-30 15:00:00,51.74,51.76,51.74,51.76,184677.0,49.7571,49.7763,49.7571,49.7763,184677.0
2024-07-30 15:30:00,51.76,51.76,51.75,51.76,303078.0,49.7763,49.7763,49.7667,49.7763,303078.0
2024-07-31 09:30:00,51.91,51.98,51.79,51.81,128019.0,49.9206,49.9879,49.8052,49.8244,128019.0
2024-07-31 10:00:00,51.81,51.82,51.8,51.8,83414.0,49.8244,49.834,49.8148,49.8148,83414.0
2024-07-31 10:30:00,51.8,51.81,51.78,51.79,632355.0,49.8148,49.8244,49.7956,49.8052,632355.0
2024-07-31 11:00:00,51.79,51.8,51.78,51.8,88635.0,49.8052,49.8148,49.7956,49.8148,88635.0
2024-07-31 11:30:00,51.8,51.8,51.79,51.8,225430.0,49.8148,49.8148,49.8052,49.8148,225430.0
2024-07-31 12:00:00,51.8,51.8,51.79,51.8,113669.0,49.8148,49.8148,49.8052,49.8148,113669.0
2024-07-31 12:30:00,51.79,51.8,51.78,51.79,122344.0,49.8052,49.8148,49.7956,49.8052,122344.0
2024-07-31 13:00:00,51.79,51.79,51.78,51.78,77093.0,49.8052,49.8052,49.7956,49.7956,77093.0
2024-07-31 13:30:00,51.78,51.79,51.77,51.79,115734.0,49.7956,49.8052,49.786,49.8052,115734.0
2024-07-31 14:00:00,51.79,51.79,51.74,51.77,124318.0,49.8052,49.8052,49.7571,49.786,124318.0
2024-07-31 14:30:00,51.77,51.82,51.76,51.8,214415.0,49.786,49.834,49.7763,49.8148,214415.0
2024-07-31 15:00:00,51.8,51.86,51.8,51.85,289430.0,49.8148,49.8725,49.8148,49.8629,289430.0
2024-07-31 15:30:00,51.85,51.88,51.84,51.88,326409.0,49.8629,49.8917,49.8533,49.8917,326409.0
2024-08-01 09:30:00,51.76,51.78,51.74,51.76,330690.0,49.9454,49.9647,49.9262,49.9454,330690.0
2024-08-01 10:00:00,51.76,51.81,51.76,51.8,58005.0,49.9454,49.9937,49.9454,49.984,58005.0
2024-08-01 10:30:00,51.8,51.81,51.8,51.81,243515.0,49.984,49.9937,49.984,49.9937,243515.0
2024-08-01 11:00:00,51.8,51.81,51.76,51.77,103322.0,49.984,49.9937,49.9454,49.9551,103322.0
2024-08-01 11:30:00,51.77,51.78,51.76,51.78,197012.0,49.9551,49.9647,49.9454,49.9647,197012.0
2024-08-01 12:00:00,51.78,51.81,51.77,51.8,233679.0,49.9647,49.9937,49.9551,49.984,233679.0
2024-08-01 12:30:00,51.8,51.81,51.78,51.78,140888.0,49.984,49.9937,49.9647,49.9647,140888.0
2024-08-01 13:00:00,51.78,51.78,51.77,51.78,26365.0,49.9647,49.9647,49.9551,49.9647,26365.0
2024-08-01 13:30:00,51.78,51.78,51.77,51.78,144742.0,49.9647,49.9647,49.9551,49.9647,144742.0
2024-08-01 14:00:00,51.78,51.79,51.77,51.78,46907.0,49.9647,49.9744,49.9551,49.9647,46907.0
2024-08-01 14:30:00,51.78,51.8,51.77,51.79,370015.0,49.9647,49.984,49.9551,49.9744,370015.0
2024-08-01 15:00:00,51.8,51.81,51.78,51.8,220462.0,49.984,49.9937,49.9647,49.984,220462.0
2024-08-01 15:30:00,51.8,51.82,51.79,51.82,85082.0,49.984,50.0033,49.9744,50.0033,85082.0
2024-08-02 09:30:00,52.01,52.12,51.83,52.0,265040.0,50.1867,50.2928,50.013,50.177,265040.0
2024-08-02 10:00:00,52.0,52.05,51.99,52.03,151253.0,50.177,50.2253,50.1674,50.206,151253.0
2024-08-02 10:30:00,52.03,52.04,52.01,52.03,198227.0,50.206,50.2156,50.1867,50.206,198227.0
2024-08-02 11:00:00,52.03,52.04,52.0,52.04,65610.0,50.206,50.2156,50.177,50.2156,65610.0
2024-08-02 11:30:00,52.04,52.06,52.02,52.03,396413.0,50.2156,50.2349,50.1963,50.206,396413.0
2024-08-02 12:00:00,52.03,52.03,51.98,52.01,597478.0,50.206,50.206,50.1577,50.1867,597478.0
2024-08-02 12:30:00,52.01,52.04,52.0,52.04,150854.0,50.1867,50.2156,50.177,50.2156,150854.0
2024-08-02 13:00:00,52.04,52.04,52.02,52.03,116822.0,50.2156,50.2156,50.1963,50.206,116822.0
2024-08-02 13:30:00,52.03,52.05,52.03,52.03,121951.0,50.206,50.2253,50.206,50.206,121951.0
2024-08-02 14:00:00,52.03,52.07,52.03,52.07,405837.0,50.206,50.2446,50.206,50.2446,405837.0
2024-08-02 14:30:00,52.07,52.08,52.05,52.08,82864.0,50.2446,50.2542,50.2253,50.2542,82864.0
2024-08-02 15:00:00,52.08,52.08,52.05,52.07,172015.0,50.2542,50.2542,50.2253,50.2446,172015.0
2024-08-02 15:30:00,52.07,52.08,52.06,52.06,379410.0,50.2446,50.2542,50.2349,50.2349,379410.0
2024-08-05 09:30:00,52.11,52.13,52.06,52.1,364598.0,50.2832,50.3025,50.2349,50.2735,364598.0
2024-08-05 10:00:00,52.09,52.09,51.97,52.03,262481.0,50.2639,50.2639,50.1481,50.206,262481.0
2024-08-05 10:30:00,52.03,52.04,51.98,52.03,107884.0,50.206,50.2156,50.1577,50.206,107884.0
2024-08-05 11:00:00,52.03,52.05,51.97,51.98,207062.0,50.206,50.2253,50.1481,50.1577,207062.0
2024-08-05 11:30:00,51.99,52.0,51.97,51.99,104005.0,50.1674,50.177,50.1481,50.1674,104005.0
2024-08-05 12:00:00,51.98,51.99,51.93,51.96,154168.0,50.1577,50.1674,50.1095,50.1384,154168.0
2024-08-05 12:30:00,51.96,52.0,51.95,51.98,86188.0,50.1384,50.177,50.1288,50.1577,86188.0
2024-08-05 13:00:00,51.98,52.01,51.97,51.98,135360.0,50.1577,50.1867,50.1481,50.1577,135360.0
2024-08-05 13:30:00,51.99,51.99,51.96,51.98,151327.0,50.1674,50.1674,50.1384,50.1577,151327.0
2024-08-05 14:00:00,51.98,51.99,51.96,51.98,114309.0,50.1577,50.1674,50.1384,50.1577,114309.0
2024-08-05 14:30:00,51.98,51.99,51.96,51.98,203977.0,50.1577,50.1674,50.1384,50.1577,203977.0
2024-08-05 15:00:00,51.98,52.0,51.97,51.98,205520.0,50.1577,50.177,50.1481,50.1577,205520.0
2024-08-05 15:30:00,51.98,52.01,51.98,51.98,214133.0,50.1577,50.1867,50.1577,50.1577,214133.0
2024-08-06 09:30:00,51.96,51.99,51.94,51.95,120893.0,50.1384,50.1674,50.1191,50.1288,120893.0
2024-08-06 10:00:00,51.94,51.96,51.94,51.96,61474.0,50.1191,50.1384,50.1191,50.1384,61474.0
2024-08-06 10:30:00,51.95,51.95,51.92,51.94,139930.0,50.1288,50.1288,50.0998,50.1191,139930.0
2024-08-06 11:00:00,51.93,51.94,51.91,51.92,212242.0,50.1095,50.1191,50.0902,50.0998,212242.0
2024-08-06 11:30:00,51.93,51.93,51.88,51.91,416702.0,50.1095,50.1095,50.0612,50.0902,416702.0
2024-08-06 12:00:00,51.91,51.94,51.9,51.93,540793.0,50.0902,50.1191,50.0805,50.1095,540793.0
2024-08-06 12:30:00,51.92,51.93,51.91,51.91,268251.0,50.0998,50.1095,50.0902,50.0902,268251.0
2024-08-06 13:00:00,51.91,51.92,51.9,51.91,90689.0,50.0902,50.0998,50.0805,50.0902,90689.0
2024-08-06 13:30:00,51.91,51.92,51.9,51.91,106875.0,50.0902,50.0998,50.0805,50.0902,106875.0
2024-08-06 14:00:00,51.91,51.94,51.9,51.94,116055.0,50.0902,50.1191,50.0805,50.1191,116055.0
2024-08-06 14:30:00,51.94,51.95,51.92,51.93,115334.0,50.1191,50.1288,50.0998,50.1095,115334.0
2024-08-06 15:00:00,51.93,51.94,51.92,51.92,443410.0,50.1095,50.1191,50.0998,50.0998,443410.0
2024-08-06 15:30:00,51.93,51.93,51.92,51.92,288656.0,50.1095,50.1095,50.0998,50.0998,288656.0
2024-08-07 09:30:00,51.94,51.94,51.88,51.9,256589.0,50.1191,50.1191,50.0612,50.0805,256589.0
2024-08-07 10:00:00,51.9,51.92,51.9,51.91,141337.0,50.0805,50.0998,50.0805,50.0902,141337.0
2024-08-07 10:30:00,51.91,51.92,51.9,51.91,261615.0,50.0902,50.0998,50.0805,50.0902,261615.0
2024-08-07 11:00:00,51.92,51.92,51.88,51.9,57826.0,50.0998,50.0998,50.0612,50.0805,57826.0
2024-08-07 11:30:00,51.9,51.91,51.89,51.91,196444.0,50.0805,50.0902,50.0709,50.0902,196444.0
2024-08-07 12:00:00,51.9,51.9,51.89,51.89,160308.0,50.0805,50.0805,50.0709,50.0709,160308.0
2024-08-07 12:30:00,51.9,51.91,51.89,51.91,583880.0,50.0805,50.0902,50.0709,50.0902,583880.0
2024-08-07 13:00:00,51.91,51.92,51.86,51.88,305336.0,50.0902,50.0998,50.0419,50.0612,305336.0
2024-08-07 13:30:00,51.88,51.89,51.87,51.89,52494.0,50.0612,50.0709,50.0516,50.0709,52494.0
2024-08-07 14:00:00,51.89,51.91,51.87,51.87,176851.0,50.0709,50.0902,50.0516,50.0516,176851.0
2024-08-07 14:30:00,51.87,51.87,51.84,51.86,100825.0,50.0516,50.0516,50.0226,50.0419,100825.0
2024-08-07 15:00:00,51.86,51.88,51.85,51.87,1156305.0,50.0419,50.0612,50.0323,50.0516,1156305.0
2024-08-07 15:30:00,51.87,51.88,51.85,51.87,1228610.0,50.0516,50.0612,50.0323,50.0516,1228610.0
2024-08-08 09:30:00,51.83,51.83,51.79,51.83,103568.0,50.013,50.013,49.9744,50.013,103568.0
2024-08-08 10:00:00,51.84,51.84,51.83,51.84,157256.0,50.0226,50.0226,50.013,50.0226,157256.0
2024-08-08 10:30:00,51.84,51.85,51.82,51.85,47707.0,50.0226,50.0323,50.0033,50.0323,47707.0
2024-08-08 11:00:00,51.85,51.86,51.84,51.85,77489.0,50.0323,50.0419,50.0226,50.0323,77489.0
2024-08-08 11:30:00,51.85,51.87,51.84,51.85,116616.0,50.0323,50.0516,50.0226,50.0323,116616.0
2024-08-08 12:00:00,51.86,51.87,51.85,51.86,75326.0,50.0419,50.0516,50.0323,50.0419,75326.0
2024-08-08 12:30:00,51.85,51.86,51.83,51.84,52068.0,50.0323,50.0419,50.013,50.0226,52068.0
2024-08-08 13:00:00,51.84,51.85,51.82,51.84,99011.0,50.0226,50.0323,50.0033,50.0226,99011.0
2024-08-08 13:30:00,51.84,51.85,51.82,51.83,110860.0,50.0226,50.0323,50.0033,50.013,110860.0
2024-08-08 14:00:00,51.83,51.85,51.82,51.85,105226.0,50.013,50.0323,50.0033,50.0323,105226.0
2024-08-08 14:30:00,51.85,51.87,51.85,51.86,90186.0,50.0323,50.0516,50.0323,50.0419,90186.0
2024-08-08 15:00:00,51.86,51.87,51.85,51.87,113107.0,50.0419,50.0516,50.0323,50.0516,113107.0
2024-08-08 15:30:00,51.86,51.88,51.86,51.87,223591.0,50.0419,50.0612,50.0419,50.0516,223591.0
2024-08-09 09:30:00,51.97,51.97,51.91,51.92,71467.0,50.1481,50.1481,50.0902,50.0998,71467.0
2024-08-09 10:00:00,51.91,51.93,51.91,51.93,136601.0,50.0902,50.1095,50.0902,50.1095,136601.0
2024-08-09 10:30:00,51.93,51.94,51.91,51.92,41838.0,50.1095,50.1191,50.0902,50.0998,41838.0
2024-08-09 11:00:00,51.92,51.93,51.9,51.93,44524.0,50.0998,50.1095,50.0805,50.1095,44524.0
2024-08-09 11:30:00,51.93,51.93,51.92,51.93,40682.0,50.1095,50.1095,50.0998,50.1095,40682.0
2024-08-09 12:00:00,51.93,51.93,51.91,51.91,32211.0,50.1095,50.1095,50.0902,50.0902,32211.0
2024-08-09 12:30:00,51.91,51.92,51.91,51.92,60245.0,50.0902,50.0998,50.0902,50.0998,60245.0
2024-08-09 13:00:00,51.92,51.92,51.91,51.91,102578.0,50.0998,50.0998,50.0902,50.0902,102578.0
2024-08-09 13:30:00,51.91,51.92,51.89,51.9,30224.0,50.0902,50.0998,50.0709,50.0805,30224.0
2024-08-09 14:00:00,51.9,51.91,51.89,51.89,47936.0,50.0805,50.0902,50.0709,50.0709,47936.0
2024-08-09 14:30:00,51.9,51.91,51.89,51.91,58393.0,50.0805,50.0902,50.0709,50.0902,58393.0
2024-08-09 15:00:00,51.91,51.91,51.89,51.9,104846.0,50.0902,50.0902,50.0709,50.0805,104846.0
2024-08-09 15:30:00,51.9,51.92,51.89,51.91,111646.0,50.0805,50.0998,50.0709,50.0902,111646.0
2024-08-12 09:30:00,51.91,51.93,51.88,51.93,78096.0,50.0902,50.1095,50.0612,50.1095,78096.0
2024-08-12 10:00:00,51.93,51.94,51.92,51.93,129658.0,50.1095,50.1191,50.0998,50.1095,129658.0
2024-08-12 10:30:00,51.92,51.94,51.9,51.91,263801.0,50.0998,50.1191,50.0805,50.0902,263801.0
2024-08-12 11:00:00,51.91,51.94,51.9,51.93,78115.0,50.0902,50.1191,50.0805,50.1095,78115.0
2024-08-12 11:30:00,51.94,51.95,51.93,51.95,75497.0,50.1191,50.1288,50.1095,50.1288,75497.0
2024-08-12 12:00:00,51.95,51.96,51.94,51.96,54940.0,50.1288,50.1384,50.1191,50.1384,54940.0
2024-08-12 12:30:00,51.96,51.96,51.94,51.95,86818.0,50.1384,50.1384,50.1191,50.1288,86818.0
2024-08-12 13:00:00,51.95,51.96,51.94,51.96,73296.0,50.1288,50.1384,50.1191,50.1384,73296.0
2024-08-12 13:30:00,51.96,51.98,51.95,51.97,28937.0,50.1384,50.1577,50.1288,50.1481,28937.0
2024-08-12 14:00:00,51.97,51.98,51.96,51.97,83149.0,50.1481,50.1577,50.1384,50.1481,83149.0
2024-08-12 14:30:00,51.97,51.97,51.95,51.95,58082.0,50.1481,50.1481,50.1288,50.1288,58082.0
2024-08-12 15:00:00,51.96,51.96,51.95,51.95,89024.0,50.1384,50.1384,50.1288,50.1288,89024.0
2024-08-12 15:30:00,51.96,51.97,51.95,51.97,70345.0,50.1384,50.1481,50.1288,50.1481,70345.0
2024-08-13 09:30:00,52.06,52.08,52.05,52.06,35099.0,50.2349,50.2542,50.2253,50.2349,35099.0
2024-08-13 10:00:00,52.05,52.06,52.05,52.05,64395.0,50.2253,50.2349,50.2253,50.2253,64395.0
2024-08-13 10:30:00,52.05,52.07,52.04,52.07,46042.0,50.2253,50.2446,50.2156,50.2446,46042.0
2024-08-13 11:00:00,52.07,52.08,52.06,52.06,67780.0,50.2446,50.2542,50.2349,50.2349,67780.0
2024-08-13 11:30:00,52.06,52.07,52.05,52.05,80426.0,50.2349,50.2446,50.2253,50.2253,80426.0
2024-08-13 12:00:00,52.06,52.08,52.06,52.07,38808.0,50.2349,50.2542,50.2349,50.2446,38808.0
2024-08-13 12:30:00,52.07,52.09,52.07,52.09,78812.0,50.2446,50.2639,50.2446,50.2639,78812.0
2024-08-13 13:00:00,52.09,52.1,52.08,52.09,538489.0,50.2639,50.2735,50.2542,50.2639,538489.0
2024-08-13 13:30:00,52.09,52.1,52.08,52.09,345119.0,50.2639,50.2735,50.2542,50.2639,345119.0
2024-08-13 14:00:00,52.09,52.1,52.08,52.09,111816.0,50.2639,50.2735,50.2542,50.2639,111816.0
2024-08-13 14:30:00,52.09,52.1,52.08,52.1,81279.0,50.2639,50.2735,50.2542,50.2735,81279.0
2024-08-13 15:00:00,52.1,52.1,52.09,52.1,91467.0,50.2735,50.2735,50.2639,50.2735,91467.0
2024-08-13 15:30:00,52.1,52.11,52.09,52.1,209856.0,50.2735,50.2832,50.2639,50.2735,209856.0
2024-08-14 09:30:00,52.06,52.14,52.06,52.13,605686.0,50.2349,50.3121,50.2349,50.3025,605686.0
2024-08-14 10:00:00,52.14,52.16,52.13,52.14,54662.0,50.3121,50.3314,50.3025,50.3121,54662.0
2024-08-14 10:30:00,52.14,52.15,52.13,52.14,72242.0,50.3121,50.3218,50.3025,50.3121,72242.0
2024-08-14 11:00:00,52.13,52.16,52.13,52.16,119925.0,50.3025,50.3314,50.3025,50.3314,119925.0
2024-08-14 11:30:00,52.16,52.16,52.14,52.15,57802.0,50.3314,50.3314,50.3121,50.3218,57802.0
2024-08-14 12:00:00,52.15,52.15,52.14,52.15,62861.0,50.3218,50.3218,50.3121,50.3218,62861.0
2024-08-14 12:30:00,52.15,52.16,52.14,52.14,134808.0,50.3218,50.3314,50.3121,50.3121,134808.0
2024-08-14 13:00:00,52.14,52.15,52.12,52.13,66796.0,50.3121,50.3218,50.2928,50.3025,66796.0
2024-08-14 13:30:00,52.13,52.14,52.12,52.14,67609.0,50.3025,50.3121,50.2928,50.3121,67609.0
2024-08-14 14:00:00,52.14,52.14,52.13,52.13,82297.0,50.3121,50.3121,50.3025,50.3025,82297.0
2024-08-14 14:30:00,52.13,52.15,52.13,52.15,105085.0,50.3025,50.3218,50.3025,50.3218,105085.0
2024-08-14 15:00:00,52.15,52.15,52.13,52.14,170690.0,50.3218,50.3218,50.3025,50.3121,170690.0
2024-08-14 15:30:00,52.14,52.14,52.12,52.12,150531.0,50.3121,50.3121,50.2928,50.2928,150531.0
2024-08-15 09:30:00,52.0,52.0,51.97,51.98,76025.0,50.177,50.177,50.1481,50.1577,76025.0
2024-08-15 10:00:00,51.98,52.01,51.98,52.01,304397.0,50.1577,50.1867,50.1577,50.1867,304397.0
2024-08-15 10:30:00,52.01,52.01,51.99,52.0,380123.0,50.1867,50.1867,50.1674,50.177,380123.0
2024-08-15 11:00:00,52.0,52.01,51.98,51.99,105880.0,50.177,50.1867,50.1577,50.1674,105880.0
2024-08-15 11:30:00,51.99,51.99,51.98,51.99,76082.0,50.1674,50.1674,50.1577,50.1674,76082.0
2024-08-15 12:00:00,51.99,52.0,51.98,51.99,72418.0,50.1674,50.177,50.1577,50.1674,72418.0
2024-08-15 12:30:00,51.99,52.0,51.98,51.98,27175.0,50.1674,50.177,50.1577,50.1577,27175.0
2024-08-15 13:00:00,51.99,51.99,51.98,51.98,38838.0,50.1674,50.1674,50.1577,50.1577,38838.0
2024-08-15 13:30:00,51.98,51.99,51.98,51.98,83084.0,50.1577,50.1674,50.1577,50.1577,83084.0
2024-08-15 14:00:00,51.99,52.0,51.98,52.0,69792.0,50.1674,50.177,50.1577,50.177,69792.0
2024-08-15 14:30:00,52.0,52.0,51.98,51.99,111276.0,50.177,50.177,50.1577,50.1674,111276.0
2024-08-15 15:00:00,51.99,52.0,51.99,51.99,195170.0,50.1674,50.177,50.1674,50.1674,195170.0
2024-08-15 15:30:00,52.0,52.01,51.98,51.98,397266.0,50.177,50.1867,50.1577,50.1577,397266.0
2024-08-16 09:30:00,52.03,52.07,52.03,52.05,110728.0,50.206,50.2446,50.206,50.2253,110728.0
2024-08-16 10:00:00,52.06,52.06,52.01,52.02,164410.0,50.2349,50.2349,50.1867,50.1963,164410.0
2024-08-16 10:30:00,52.02,52.03,52.01,52.03,308181.0,50.1963,50.206,50.1867,50.206,308181.0
2024-08-16 11:00:00,52.03,52.03,52.0,52.01,107809.0,50.206,50.206,50.177,50.1867,107809.0
2024-08-16 11:30:00,52.01,52.03,52.0,52.03,140880.0,50.1867,50.206,50.177,50.206,140880.0
2024-08-16 12:00:00,52.03,52.03,52.01,52.03,280543.0,50.206,50.206,50.1867,50.206,280543.0
2024-08-16 12:30:00,52.03,52.04,52.02,52.04,125261.0,50.206,50.2156,50.1963,50.2156,125261.0
2024-08-16 13:00:00,52.03,52.05,52.03,52.05,96602.0,50.206,50.2253,50.206,50.2253,96602.0
2024-08-16 13:30:00,52.05,52.06,52.04,52.05,93106.0,50.2253,50.2349,50.2156,50.2253,93106.0
2024-08-16 14:00:00,52.05,52.05,52.04,52.05,124756.0,50.2253,50.2253,50.2156,50.2253,124756.0
2024-08-16 14:30:00,52.05,52.06,52.04,52.05,80448.0,50.2253,50.2349,50.2156,50.2253,80448.0
2024-08-16 15:00:00,52.05,52.06,52.04,52.06,93769.0,50.2253,50.2349,50.2156,50.2349,93769.0
2024-08-16 15:30:00,52.05,52.07,52.04,52.07,255408.0,50.2253,50.2446,50.2156,50.2446,255408.0
2024-08-19 09:30:00,52.06,52.08,52.06,52.07,95647.0,50.2349,50.2542,50.2349,50.2446,95647.0
2024-08-19 10:00:00,52.07,52.08,52.05,52.06,40555.0,50.2446,50.2542,50.2253,50.2349,40555.0
2024-08-19 10:30:00,52.06,52.08,52.05,52.08,68003.0,50.2349,50.2542,50.2253,50.2542,68003.0
2024-08-19 11:00:00,52.07,52.08,52.07,52.08,113268.0,50.2446,50.2542,50.2446,50.2542,113268.0
2024-08-19 11:30:00,52.08,52.1,52.07,52.1,40592.0,50.2542,50.2735,50.2446,50.2735,40592.0
2024-08-19 12:00:00,52.1,52.11,52.09,52.1,58442.0,50.2735,50.2832,50.2639,50.2735,58442.0
2024-08-19 12:30:00,52.1,52.1,52.09,52.1,141956.0,50.2735,50.2735,50.2639,50.2735,141956.0
2024-08-19 13:00:00,52.1,52.1,52.08,52.08,125991.0,50.2735,50.2735,50.2542,50.2542,125991.0
2024-08-19 13:30:00,52.09,52.09,52.08,52.09,112181.0,50.2639,50.2639,50.2542,50.2639,112181.0
2024-08-19 14:00:00,52.09,52.09,52.08,52.09,148311.0,50.2639,50.2639,50.2542,50.2639,148311.0
2024-08-19 14:30:00,52.09,52.09,52.07,52.08,240139.0,50.2639,50.2639,50.2446,50.2542,240139.0
2024-08-19 15:00:00,52.08,52.08,52.07,52.08,211922.0,50.2542,50.2542,50.2446,50.2542,211922.0
2024-08-19 15:30:00,52.08,52.09,52.07,52.08,513376.0,50.2542,50.2639,50.2446,50.2542,513376.0
2024-08-20 09:30:00,52.1,52.14,52.1,52.13,213570.0,50.2735,50.3121,50.2735,50.3025,213570.0
2024-08-20 10:00:00,52.13,52.14,52.11,52.14,164923.0,50.3025,50.3121,50.2832,50.3121,164923.0
2024-08-20 10:30:00,52.14,52.14,52.13,52.14,62665.0,50.3121,50.3121,50.3025,50.3121,62665.0
2024-08-20 11:00:00,52.14,52.14,52.13,52.14,97420.0,50.3121,50.3121,50.3025,50.3121,97420.0
2024-08-20 11:30:00,52.13,52.15,52.13,52.15,76382.0,50.3025,50.3218,50.3025,50.3218,76382.0
2024-08-20 12:00:00,52.15,52.15,52.14,52.15,61863.0,50.3218,50.3218,50.3121,50.3218,61863.0
2024-08-20 12:30:00,52.15,52.15,52.14,52.15,73243.0,50.3218,50.3218,50.3121,50.3218,73243.0
2024-08-20 13:00:00,52.14,52.15,52.14,52.15,65746.0,50.3121,50.3218,50.3121,50.3218,65746.0
2024-08-20 13:30:00,52.14,52.15,52.14,52.15,177068.0,50.3121,50.3218,50.3121,50.3218,177068.0
2024-08-20 14:00:00,52.15,52.15,52.14,52.15,70800.0,50.3218,50.3218,50.3121,50.3218,70800.0
2024-08-20 14:30:00,52.15,52.15,52.14,52.15,78842.0,50.3218,50.3218,50.3121,50.3218,78842.0
2024-08-20 15:00:00,52.15,52.15,52.14,52.15,165820.0,50.3218,50.3218,50.3121,50.3218,165820.0
2024-08-20 15:30:00,52.15,52.16,52.14,52.16,128506.0,50.3218,50.3314,50.3121,50.3314,128506.0
2024-08-21 09:30:00,52.2,52.22,52.19,52.22,77379.0,50.37,50.3893,50.3604,50.3893,77379.0
2024-08-21 10:00:00,52.22,52.25,52.17,52.22,242998.0,50.3893,50.4183,50.3411,50.3893,242998.0
2024-08-21 10:30:00,52.22,52.24,52.19,52.23,270160.0,50.3893,50.4086,50.3604,50.399,270160.0
2024-08-21 11:00:00,52.23,52.25,52.22,52.23,47340.0,50.399,50.4183,50.3893,50.399,47340.0
2024-08-21 11:30:00,52.23,52.26,52.22,52.25,158993.0,50.399,50.4279,50.3893,50.4183,158993.0
2024-08-21 12:00:00,52.25,52.27,52.24,52.26,84004.0,50.4183,50.4376,50.4086,50.4279,84004.0
2024-08-21 12:30:00,52.26,52.26,52.25,52.25,17676.0,50.4279,50.4279,50.4183,50.4183,17676.0
2024-08-21 13:00:00,52.25,52.26,52.24,52.26,79504.0,50.4183,50.4279,50.4086,50.4279,79504.0
2024-08-21 13:30:00,52.26,52.27,52.25,52.26,29920.0,50.4279,50.4376,50.4183,50.4279,29920.0
2024-08-21 14:00:00,52.27,52.29,52.26,52.28,114569.0,50.4376,50.4569,50.4279,50.4472,114569.0
2024-08-21 14:30:00,52.28,52.29,52.26,52.26,100583.0,50.4472,50.4569,50.4279,50.4279,100583.0
2024-08-21 15:00:00,52.26,52.27,52.24,52.25,70746.0,50.4279,50.4376,50.4086,50.4183,70746.0
2024-08-21 15:30:00,52.25,52.25,52.24,52.25,123013.0,50.4183,50.4183,50.4086,50.4183,123013.0
2024-08-22 09:30:00,52.22,52.22,52.17,52.19,177102.0,50.3893,50.3893,50.3411,50.3604,177102.0
2024-08-22 10:00:00,52.19,52.19,52.16,52.16,49442.0,50.3604,50.3604,50.3314,50.3314,49442.0
2024-08-22 10:30:00,52.16,52.17,52.15,52.16,129547.0,50.3314,50.3411,50.3218,50.3314,129547.0
2024-08-22 11:00:00,52.16,52.17,52.15,52.17,95547.0,50.3314,50.3411,50.3218,50.3411,95547.0
2024-08-22 11:30:00,52.16,52.17,52.16,52.16,63225.0,50.3314,50.3411,50.3314,50.3314,63225.0
2024-08-22 12:00:00,52.16,52.17,52.14,52.14,109214.0,50.3314,50.3411,50.3121,50.3121,109214.0
2024-08-22 12:30:00,52.15,52.15,52.13,52.13,75774.0,50.3218,50.3218,50.3025,50.3025,75774.0
2024-08-22 13:00:00,52.14,52.15,52.13,52.15,76850.0,50.3121,50.3218,50.3025,50.3218,76850.0
2024-08-22 13:30:00,52.15,52.15,52.14,52.15,119866.0,50.3218,50.3218,50.3121,50.3218,119866.0
2024-08-22 14:00:00,52.15,52.16,52.14,52.16,87207.0,50.3218,50.3314,50.3121,50.3314,87207.0
2024-08-22 14:30:00,52.16,52.16,52.15,52.16,138819.0,50.3314,50.3314,50.3218,50.3314,138819.0
2024-08-22 15:00:00,52.16,52.17,52.15,52.17,180520.0,50.3314,50.3411,50.3218,50.3411,180520.0
2024-08-22 15:30:00,52.17,52.17,52.16,52.17,397202.0,50.3411,50.3411,50.3314,50.3411,397202.0
2024-08-23 09:30:00,52.22,52.22,52.19,52.21,256518.0,50.3893,50.3893,50.3604,50.3797,256518.0
2024-08-23 10:00:00,52.22,52.33,52.2,52.29,201703.0,50.3893,50.4955,50.37,50.4569,201703.0
2024-08-23 10:30:00,52.28,52.31,52.27,52.3,70903.0,50.4472,50.4762,50.4376,50.4665,70903.0
2024-08-23 11:00:00,52.3,52.32,52.29,52.3,185004.0,50.4665,50.4858,50.4569,50.4665,185004.0
2024-08-23 11:30:00,52.3,52.31,52.28,52.3,177660.0,50.4665,50.4762,50.4472,50.4665,177660.0
2024-08-23 12:00:00,52.3,52.3,52.28,52.29,75623.0,50.4665,50.4665,50.4472,50.4569,75623.0
2024-08-23 12:30:00,52.28,52.29,52.26,52.29,174218.0,50.4472,50.4569,50.4279,50.4569,174218.0
2024-08-23 13:00:00,52.29,52.3,52.28,52.29,30174.0,50.4569,50.4665,50.4472,50.4569,30174.0
2024-08-23 13:30:00,52.3,52.32,52.29,52.32,34427.0,50.4665,50.4858,50.4569,50.4858,34427.0
2024-08-23 14:00:00,52.32,52.33,52.31,52.31,44550.0,50.4858,50.4955,50.4762,50.4762,44550.0
2024-08-23 14:30:00,52.32,52.33,52.31,52.32,45880.0,50.4858,50.4955,50.4762,50.4858,45880.0
2024-08-23 15:00:00,52.32,52.33,52.31,52.33,83658.0,50.4858,50.4955,50.4762,50.4955,83658.0
2024-08-23 15:30:00,52.32,52.33,52.32,52.32,176668.0,50.4858,50.4955,50.4858,50.4858,176668.0
2024-08-26 09:30:00,52.38,52.38,52.33,52.34,56230.0,50.5437,50.5437,50.4955,50.5051,56230.0
2024-08-26 10:00:00,52.33,52.36,52.32,52.35,85267.0,50.4955,50.5244,50.4858,50.5148,85267.0
2024-08-26 10:30:00,52.35,52.36,52.34,52.35,54254.0,50.5148,50.5244,50.5051,50.5148,54254.0
2024-08-26 11:00:00,52.35,52.35,52.32,52.33,75792.0,50.5148,50.5148,50.4858,50.4955,75792.0
2024-08-26 11:30:00,52.33,52.33,52.31,52.32,63893.0,50.4955,50.4955,50.4762,50.4858,63893.0
2024-08-26 12:00:00,52.32,52.32,52.31,52.32,48089.0,50.4858,50.4858,50.4762,50.4858,48089.0
2024-08-26 12:30:00,52.32,52.33,52.31,52.32,55229.0,50.4858,50.4955,50.4762,50.4858,55229.0
2024-08-26 13:00:00,52.33,52.33,52.32,52.33,23082.0,50.4955,50.4955,50.4858,50.4955,23082.0
2024-08-26 13:30:00,52.33,52.33,52.32,52.32,47748.0,50.4955,50.4955,50.4858,50.4858,47748.0
2024-08-26 14:00:00,52.33,52.34,52.32,52.33,170473.0,50.4955,50.5051,50.4858,50.4955,170473.0
2024-08-26 14:30:00,52.33,52.33,52.31,52.32,214562.0,50.4955,50.4955,50.4762,50.4858,214562.0
2024-08-26 15:00:00,52.32,52.32,52.31,52.32,144921.0,50.4858,50.4858,50.4762,50.4858,144921.0
2024-08-26 15:30:00,52.32,52.32,52.31,52.32,208235.0,50.4858,50.4858,50.4762,50.4858,208235.0
2024-08-27 09:30:00,52.28,52.29,52.26,52.29,1225741.0,50.4472,50.4569,50.4279,50.4569,1225741.0
2024-08-27 10:00:00,52.29,52.3,52.27,52.3,83794.0,50.4569,50.4665,50.4376,50.4665,83794.0
2024-08-27 10:30:00,52.3,52.32,52.29,52.32,88099.0,50.4665,50.4858,50.4569,50.4858,88099.0
2024-08-27 11:00:00,52.32,52.33,52.31,52.32,33502.0,50.4858,50.4955,50.4762,50.4858,33502.0
2024-08-27 11:30:00,52.33,52.33,52.31,52.32,43463.0,50.4955,50.4955,50.4762,50.4858,43463.0
2024-08-27 12:00:00,52.32,52.33,52.31,52.33,59515.0,50.4858,50.4955,50.4762,50.4955,59515.0
2024-08-27 12:30:00,52.32,52.33,52.32,52.33,54975.0,50.4858,50.4955,50.4858,50.4955,54975.0
2024-08-27 13:00:00,52.33,52.34,52.32,52.34,73612.0,50.4955,50.5051,50.4858,50.5051,73612.0
2024-08-27 13:30:00,52.34,52.35,52.33,52.35,49814.0,50.5051,50.5148,50.4955,50.5148,49814.0
2024-08-27 14:00:00,52.35,52.35,52.33,52.35,72408.0,50.5148,50.5148,50.4955,50.5148,72408.0
2024-08-27 14:30:00,52.35,52.35,52.34,52.35,80571.0,50.5148,50.5148,50.5051,50.5148,80571.0
2024-08-27 15:00:00,52.35,52.35,52.34,52.35,109676.0,50.5148,50.5148,50.5051,50.5148,109676.0
2024-08-27 15:30:00,52.35,52.35,52.33,52.35,171356.0,50.5148,50.5148,50.4955,50.5148,171356.0
2024-08-28 09:30:00,52.35,52.35,52.33,52.34,196050.0,50.5148,50.5148,50.4955,50.5051,196050.0
2024-08-28 10:00:00,52.35,52.36,52.34,52.35,46909.0,50.5148,50.5244,50.5051,50.5148,46909.0
2024-08-28 10:30:00,52.36,52.36,52.34,52.35,329261.0,50.5244,50.5244,50.5051,50.5148,329261.0
2024-08-28 11:00:00,52.35,52.36,52.34,52.36,85079.0,50.5148,50.5244,50.5051,50.5244,85079.0
2024-08-28 11:30:00,52.36,52.36,52.34,52.35,116859.0,50.5244,50.5244,50.5051,50.5148,116859.0
2024-08-28 12:00:00,52.35,52.35,52.33,52.34,93142.0,50.5148,50.5148,50.4955,50.5051,93142.0
2024-08-28 12:30:00,52.34,52.34,52.33,52.33,99322.0,50.5051,50.5051,50.4955,50.4955,99322.0
2024-08-28 13:00:00,52.33,52.34,52.32,52.34,128763.0,50.4955,50.5051,50.4858,50.5051,128763.0
2024-08-28 13:30:00,52.34,52.34,52.33,52.34,63799.0,50.5051,50.5051,50.4955,50.5051,63799.0
2024-08-28 14:00:00,52.34,52.34,52.33,52.34,216524.0,50.5051,50.5051,50.4955,50.5051,216524.0
2024-08-28 14:30:00,52.33,52.34,52.33,52.34,128338.0,50.4955,50.5051,50.4955,50.5051,128338.0
2024-08-28 15:00:00,52.34,52.34,52.32,52.33,261950.0,50.5051,50.5051,50.4858,50.4955,261950.0
2024-08-28 15:30:00,52.33,52.34,52.32,52.34,204815.0,50.4955,50.5051,50.4858,50.5051,204815.0
2024-08-29 09:30:00,52.31,52.32,52.29,52.31,114698.0,50.4762,50.4858,50.4569,50.4762,114698.0
2024-08-29 10:00:00,52.32,52.32,52.3,52.31,58463.0,50.4858,50.4858,50.4665,50.4762,58463.0
2024-08-29 10:30:00,52.3,52.31,52.29,52.3,137340.0,50.4665,50.4762,50.4569,50.4665,137340.0
2024-08-29 11:00:00,52.3,52.32,52.29,52.3,75981.0,50.4665,50.4858,50.4569,50.4665,75981.0
2024-08-29 11:30:00,52.3,52.33,52.3,52.32,221605.0,50.4665,50.4955,50.4665,50.4858,221605.0
2024-08-29 12:00:00,52.33,52.34,52.32,52.33,166460.0,50.4955,50.5051,50.4858,50.4955,166460.0
2024-08-29 12:30:00,52.33,52.35,52.32,52.34,409868.0,50.4955,50.5148,50.4858,50.5051,409868.0
2024-08-29 13:00:00,52.34,52.34,52.32,52.33,78341.0,50.5051,50.5051,50.4858,50.4955,78341.0
2024-08-29 13:30:00,52.33,52.33,52.32,52.33,42861.0,50.4955,50.4955,50.4858,50.4955,42861.0
2024-08-29 14:00:00,52.33,52.33,52.32,52.33,84125.0,50.4955,50.4955,50.4858,50.4955,84125.0
2024-08-29 14:30:00,52.33,52.33,52.32,52.32,67146.0,50.4955,50.4955,50.4858,50.4858,67146.0
2024-08-29 15:00:00,52.33,52.33,52.32,52.33,188785.0,50.4955,50.4955,50.4858,50.4955,188785.0
2024-08-29 15:30:00,52.33,52.33,52.32,52.32,107648.0,50.4955,50.4955,50.4858,50.4858,107648.0
2024-08-30 09:30:00,52.31,52.34,52.31,52.34,96779.0,50.4762,50.5051,50.4762,50.5051,96779.0
2024-08-30 10:00:00,52.34,52.35,52.33,52.34,49478.0,50.5051,50.5148,50.4955,50.5051,49478.0
2024-08-30 10:30:00,52.34,52.35,52.33,52.34,220417.0,50.5051,50.5148,50.4955,50.5051,220417.0
2024-08-30 11:00:00,52.35,52.36,52.33,52.35,171488.0,50.5148,50.5244,50.4955,50.5148,171488.0
2024-08-30 11:30:00,52.35,52.35,52.33,52.34,120755.0,50.5148,50.5148,50.4955,50.5051,120755.0
2024-08-30 12:00:00,52.34,52.35,52.31,52.31,145743.0,50.5051,50.5148,50.4762,50.4762,145743.0
2024-08-30 12:30:00,52.31,52.32,52.3,52.3,57972.0,50.4762,50.4858,50.4665,50.4665,57972.0
2024-08-30 13:00:00,52.31,52.32,52.3,52.3,134571.0,50.4762,50.4858,50.4665,50.4665,134571.0
2024-08-30 13:30:00,52.31,52.33,52.3,52.32,471185.0,50.4762,50.4955,50.4665,50.4858,471185.0
2024-08-30 14:00:00,52.32,52.33,52.32,52.33,52635.0,50.4858,50.4955,50.4858,50.4955,52635.0
2024-08-30 14:30:00,52.32,52.34,52.32,52.33,295191.0,50.4858,50.5051,50.4858,50.4955,295191.0
2024-08-30 15:00:00,52.34,52.34,52.32,52.32,164909.0,50.5051,50.5051,50.4858,50.4858,164909.0
2024-08-30 15:30:00,52.33,52.33,52.31,52.32,330255.0,50.4955,50.4955,50.4762,50.4858,330255.0
2024-09-03 09:30:00,52.2,52.22,52.18,52.22,199718.0,50.542,50.5613,50.5226,50.5613,199718.0
2024-09-03 10:00:00,52.22,52.25,52.19,52.22,112867.0,50.5613,50.5904,50.5323,50.5613,112867.0
2024-09-03 10:30:00,52.21,52.23,52.21,52.22,65874.0,50.5516,50.571,50.5516,50.5613,65874.0
2024-09-03 11:00:00,52.21,52.22,52.19,52.19,67891.0,50.5516,50.5613,50.5323,50.5323,67891.0
2024-09-03 11:30:00,52.2,52.2,52.18,52.19,120829.0,50.542,50.542,50.5226,50.5323,120829.0
2024-09-03 12:00:00,52.2,52.21,52.18,52.2,135634.0,50.542,50.5516,50.5226,50.542,135634.0
2024-09-03 12:30:00,52.2,52.2,52.18,52.18,86272.0,50.542,50.542,50.5226,50.5226,86272.0
2024-09-03 13:00:00,52.19,52.2,52.17,52.2,187873.0,50.5323,50.542,50.5129,50.542,187873.0
2024-09-03 13:30:00,52.2,52.2,52.18,52.19,53377.0,50.542,50.542,50.5226,50.5323,53377.0
2024-09-03 14:00:00,52.19,52.19,52.18,52.19,53629.0,50.5323,50.5323,50.5226,50.5323,53629.0
2024-09-03 14:30:00,52.19,52.19,52.17,52.18,128926.0,50.5323,50.5323,50.5129,50.5226,128926.0
2024-09-03 15:00:00,52.18,52.2,52.17,52.19,358737.0,50.5226,50.542,50.5129,50.5323,358737.0
2024-09-03 15:30:00,52.19,52.23,52.18,52.2,700822.0,50.5323,50.571,50.5226,50.542,700822.0
2024-09-04 09:30:00,52.22,52.25,52.21,52.25,108548.0,50.5613,50.5904,50.5516,50.5904,108548.0
2024-09-04 10:00:00,52.25,52.31,52.24,52.3,172763.0,50.5904,50.6485,50.5807,50.6388,172763.0
2024-09-04 10:30:00,52.3,52.32,52.29,52.3,337027.0,50.6388,50.6582,50.6291,50.6388,337027.0
2024-09-04 11:00:00,52.3,52.3,52.28,52.29,343700.0,50.6388,50.6388,50.6194,50.6291,343700.0
2024-09-04 11:30:00,52.29,52.29,52.28,52.29,189105.0,50.6291,50.6291,50.6194,50.6291,189105.0
2024-09-04 12:00:00,52.28,52.3,52.27,52.3,141731.0,50.6194,50.6388,50.6097,50.6388,141731.0
2024-09-04 12:30:00,52.29,52.3,52.29,52.3,103174.0,50.6291,50.6388,50.6291,50.6388,103174.0
2024-09-04 13:00:00,52.3,52.31,52.29,52.29,247041.0,50.6388,50.6485,50.6291,50.6291,247041.0
2024-09-04 13:30:00,52.3,52.31,52.29,52.3,247819.0,50.6388,50.6485,50.6291,50.6388,247819.0
2024-09-04 14:00:00,52.3,52.32,52.3,52.32,309363.0,50.6388,50.6582,50.6388,50.6582,309363.0
2024-09-04 14:30:00,52.32,52.32,52.3,52.32,289712.0,50.6582,50.6582,50.6388,50.6582,289712.0
2024-09-04 15:00:00,52.32,52.33,52.31,52.32,202468.0,50.6582,50.6678,50.6485,50.6582,202468.0
2024-09-04 15:30:00,52.32,52.33,52.31,52.31,281831.0,50.6582,50.6678,50.6485,50.6485,281831.0
2024-09-05 09:30:00,52.39,52.4,52.38,52.4,232964.0,50.7259,50.7356,50.7162,50.7356,232964.0
2024-09-05 10:00:00,52.4,52.4,52.33,52.34,140545.0,50.7356,50.7356,50.6678,50.6775,140545.0
2024-09-05 10:30:00,52.34,52.35,52.3,52.31,79791.0,50.6775,50.6872,50.6388,50.6485,79791.0
2024-09-05 11:00:00,52.31,52.33,52.31,52.32,275395.0,50.6485,50.6678,50.6485,50.6582,275395.0
2024-09-05 11:30:00,52.32,52.33,52.31,52.33,69285.0,50.6582,50.6678,50.6485,50.6678,69285.0
2024-09-05 12:00:00,52.33,52.34,52.32,52.34,133890.0,50.6678,50.6775,50.6582,50.6775,133890.0
2024-09-05 12:30:00,52.34,52.35,52.33,52.35,457121.0,50.6775,50.6872,50.6678,50.6872,457121.0
2024-09-05 13:00:00,52.34,52.35,52.34,52.35,558918.0,50.6775,50.6872,50.6775,50.6872,558918.0
2024-09-05 13:30:00,52.35,52.36,52.34,52.36,90865.0,50.6872,50.6969,50.6775,50.6969,90865.0
2024-09-05 14:00:00,52.36,52.37,52.35,52.37,101030.0,50.6969,50.7066,50.6872,50.7066,101030.0
2024-09-05 14:30:00,52.37,52.37,52.35,52.36,143584.0,50.7066,50.7066,50.6872,50.6969,143584.0
2024-09-05 15:00:00,52.36,52.38,52.35,52.38,86179.0,50.6969,50.7162,50.6872,50.7162,86179.0
2024-09-05 15:30:00,52.38,52.39,52.37,52.39,422224.0,50.7162,50.7259,50.7066,50.7259,422224.0
2024-09-06 09:30:00,52.42,52.43,52.36,52.38,132133.0,50.755,50.7647,50.6969,50.7162,132133.0
2024-09-06 10:00:00,52.38,52.45,52.38,52.44,118692.0,50.7162,50.784,50.7162,50.7743,118692.0
2024-09-06 10:30:00,52.44,52.47,52.43,52.46,299481.0,50.7743,50.8034,50.7647,50.7937,299481.0
2024-09-06 11:00:00,52.47,52.54,52.45,52.47,604570.0,50.8034,50.8712,50.784,50.8034,604570.0
2024-09-06 11:30:00,52.47,52.48,52.44,52.46,299023.0,50.8034,50.8131,50.7743,50.7937,299023.0
2024-09-06 12:00:00,52.46,52.46,52.42,52.42,80304.0,50.7937,50.7937,50.755,50.755,80304.0
2024-09-06 12:30:00,52.43,52.43,52.4,52.4,166499.0,50.7647,50.7647,50.7356,50.7356,166499.0
2024-09-06 13:00:00,52.41,52.44,52.39,52.44,89795.0,50.7453,50.7743,50.7259,50.7743,89795.0
2024-09-06 13:30:00,52.44,52.46,52.43,52.44,107537.0,50.7743,50.7937,50.7647,50.7743,107537.0
2024-09-06 14:00:00,52.44,52.46,52.43,52.46,141377.0,50.7743,50.7937,50.7647,50.7937,141377.0
2024-09-06 14:30:00,52.46,52.47,52.44,52.45,124781.0,50.7937,50.8034,50.7743,50.784,124781.0
2024-09-06 15:00:00,52.46,52.46,52.43,52.44,183305.0,50.7937,50.7937,50.7647,50.7743,183305.0
2024-09-06 15:30:00,52.44,52.45,52.43,52.44,172322.0,50.7743,50.784,50.7647,50.7743,172322.0
2024-09-09 09:30:00,52.46,52.46,52.42,52.43,194476.0,50.7937,50.7937,50.755,50.7647,194476.0
2024-09-09 10:00:00,52.42,52.45,52.42,52.45,49464.0,50.755,50.784,50.755,50.784,49464.0
2024-09-09 10:30:00,52.45,52.46,52.45,52.45,41555.0,50.784,50.7937,50.784,50.784,41555.0
2024-09-09 11:00:00,52.45,52.46,52.45,52.46,44002.0,50.784,50.7937,50.784,50.7937,44002.0
2024-09-09 11:30:00,52.46,52.47,52.45,52.47,70164.0,50.7937,50.8034,50.784,50.8034,70164.0
2024-09-09 12:00:00,52.47,52.47,52.46,52.47,147562.0,50.8034,50.8034,50.7937,50.8034,147562.0
2024-09-09 12:30:00,52.47,52.48,52.46,52.48,107379.0,50.8034,50.8131,50.7937,50.8131,107379.0
2024-09-09 13:00:00,52.48,52.49,52.47,52.48,165154.0,50.8131,50.8228,50.8034,50.8131,165154.0
2024-09-09 13:30:00,52.48,52.49,52.47,52.47,152834.0,50.8131,50.8228,50.8034,50.8034,152834.0
2024-09-09 14:00:00,52.47,52.48,52.46,52.47,393251.0,50.8034,50.8131,50.7937,50.8034,393251.0
2024-09-09 14:30:00,52.47,52.47,52.45,52.47,179555.0,50.8034,50.8034,50.784,50.8034,179555.0
2024-09-09 15:00:00,52.47,52.47,52.46,52.46,141803.0,50.8034,50.8034,50.7937,50.7937,141803.0
2024-09-09 15:30:00,52.47,52.47,52.46,52.46,286474.0,50.8034,50.8034,50.7937,50.7937,286474.0
2024-09-10 09:30:00,52.46,52.49,52.46,52.48,51772.0,50.7937,50.8228,50.7937,50.8131,51772.0
2024-09-10 10:00:00,52.48,52.5,52.47,52.49,36477.0,50.8131,50.8324,50.8034,50.8228,36477.0
2024-09-10 10:30:00,52.5,52.5,52.48,52.5,93896.0,50.8324,50.8324,50.8131,50.8324,93896.0
2024-09-10 11:00:00,52.5,52.52,52.49,52.52,93375.0,50.8324,50.8518,50.8228,50.8518,93375.0
2024-09-10 11:30:00,52.52,52.54,52.51,52.54,93125.0,50.8518,50.8712,50.8421,50.8712,93125.0
2024-09-10 12:00:00,52.54,52.54,52.5,52.51,147705.0,50.8712,50.8712,50.8324,50.8421,147705.0
2024-09-10 12:30:00,52.51,52.51,52.49,52.51,404597.0,50.8421,50.8421,50.8228,50.8421,404597.0
2024-09-10 13:00:00,52.51,52.53,52.5,52.51,196543.0,50.8421,50.8615,50.8324,50.8421,196543.0
2024-09-10 13:30:00,52.51,52.54,52.51,52.54,85944.0,50.8421,50.8712,50.8421,50.8712,85944.0
2024-09-10 14:00:00,52.53,52.54,52.52,52.53,75847.0,50.8615,50.8712,50.8518,50.8615,75847.0
2024-09-10 14:30:00,52.54,52.54,52.51,52.52,80727.0,50.8712,50.8712,50.8421,50.8518,80727.0
2024-09-10 15:00:00,52.51,52.53,52.51,52.53,145329.0,50.8421,50.8615,50.8421,50.8615,145329.0
2024-09-10 15:30:00,52.53,52.54,52.52,52.54,574371.0,50.8615,50.8712,50.8518,50.8712,574371.0
2024-09-11 09:30:00,52.49,52.52,52.46,52.52,109485.0,50.8228,50.8518,50.7937,50.8518,109485.0
2024-09-11 10:00:00,52.52,52.56,52.5,52.53,206722.0,50.8518,50.8905,50.8324,50.8615,206722.0
2024-09-11 10:30:00,52.53,52.57,52.53,52.55,149318.0,50.8615,50.9002,50.8615,50.8808,149318.0
2024-09-11 11:00:00,52.55,52.57,52.54,52.55,148351.0,50.8808,50.9002,50.8712,50.8808,148351.0
2024-09-11 11:30:00,52.55,52.55,52.51,52.52,93919.0,50.8808,50.8808,50.8421,50.8518,93919.0
2024-09-11 12:00:00,52.51,52.52,52.5,52.51,37756.0,50.8421,50.8518,50.8324,50.8421,37756.0
2024-09-11 12:30:00,52.5,52.51,52.49,52.5,122525.0,50.8324,50.8421,50.8228,50.8324,122525.0
2024-09-11 13:00:00,52.5,52.52,52.49,52.49,119974.0,50.8324,50.8518,50.8228,50.8228,119974.0
2024-09-11 13:30:00,52.49,52.5,52.48,52.49,82242.0,50.8228,50.8324,50.8131,50.8228,82242.0
2024-09-11 14:00:00,52.48,52.5,52.48,52.48,68321.0,50.8131,50.8324,50.8131,50.8131,68321.0
2024-09-11 14:30:00,52.48,52.51,52.48,52.51,66142.0,50.8131,50.8421,50.8131,50.8421,66142.0
2024-09-11 15:00:00,52.51,52.52,52.5,52.52,411126.0,50.8421,50.8518,50.8324,50.8518,411126.0
2024-09-11 15:30:00,52.52,52.52,52.5,52.51,362969.0,50.8518,50.8518,50.8324,50.8421,362969.0
2024-09-12 09:30:00,52.52,52.52,52.49,52.52,78233.0,50.8518,50.8518,50.8228,50.8518,78233.0
2024-09-12 10:00:00,52.51,52.52,52.48,52.48,35400.0,50.8421,50.8518,50.8131,50.8131,35400.0
2024-09-12 10:30:00,52.48,52.5,52.47,52.48,485064.0,50.8131,50.8324,50.8034,50.8131,485064.0
2024-09-12 11:00:00,52.49,52.5,52.48,52.48,188028.0,50.8228,50.8324,50.8131,50.8131,188028.0
2024-09-12 11:30:00,52.48,52.5,52.48,52.5,91432.0,50.8131,50.8324,50.8131,50.8324,91432.0
2024-09-12 12:00:00,52.5,52.5,52.46,52.46,77893.0,50.8324,50.8324,50.7937,50.7937,77893.0
2024-09-12 12:30:00,52.46,52.48,52.45,52.47,106676.0,50.7937,50.8131,50.784,50.8034,106676.0
2024-09-12 13:00:00,52.47,52.5,52.47,52.49,80264.0,50.8034,50.8324,50.8034,50.8228,80264.0
2024-09-12 13:30:00,52.5,52.52,52.49,52.52,71209.0,50.8324,50.8518,50.8228,50.8518,71209.0
2024-09-12 14:00:00,52.52,52.52,52.51,52.52,85061.0,50.8518,50.8518,50.8421,50.8518,85061.0
2024-09-12 14:30:00,52.52,52.53,52.51,52.52,558992.0,50.8518,50.8615,50.8421,50.8518,558992.0
2024-09-12 15:00:00,52.53,52.54,52.52,52.53,181747.0,50.8615,50.8712,50.8518,50.8615,181747.0
2024-09-12 15:30:00,52.53,52.53,52.52,52.53,419085.0,50.8615,50.8615,50.8518,50.8615,419085.0
2024-09-13 09:30:00,52.62,52.63,52.6,52.63,179353.0,50.9486,50.9583,50.9293,50.9583,179353.0
2024-09-13 10:00:00,52.63,52.63,52.6,52.6,215967.0,50.9583,50.9583,50.9293,50.9293,215967.0
2024-09-13 10:30:00,52.6,52.61,52.59,52.6,167888.0,50.9293,50.9389,50.9196,50.9293,167888.0
2024-09-13 11:00:00,52.6,52.61,52.59,52.61,86469.0,50.9293,50.9389,50.9196,50.9389,86469.0
2024-09-13 11:30:00,52.6,52.61,52.6,52.61,81742.0,50.9293,50.9389,50.9293,50.9389,81742.0
2024-09-13 12:00:00,52.61,52.63,52.6,52.63,75988.0,50.9389,50.9583,50.9293,50.9583,75988.0
2024-09-13 12:30:00,52.63,52.63,52.62,52.63,52547.0,50.9583,50.9583,50.9486,50.9583,52547.0
2024-09-13 13:00:00,52.63,52.63,52.61,52.62,76835.0,50.9583,50.9583,50.9389,50.9486,76835.0
2024-09-13 13:30:00,52.62,52.62,52.61,52.62,75393.0,50.9486,50.9486,50.9389,50.9486,75393.0
2024-09-13 14:00:00,52.62,52.62,52.61,52.62,161802.0,50.9486,50.9486,50.9389,50.9486,161802.0
2024-09-13 14:30:00,52.62,52.62,52.61,52.62,113734.0,50.9486,50.9486,50.9389,50.9486,113734.0
2024-09-13 15:00:00,52.62,52.62,52.61,52.62,118232.0,50.9486,50.9486,50.9389,50.9486,118232.0
2024-09-13 15:30:00,52.62,52.62,52.6,52.6,177518.0,50.9486,50.9486,50.9293,50.9293,177518.0
2024-09-16 09:30:00,52.61,52.64,52.61,52.64,178469.0,50.9389,50.968,50.9389,50.968,178469.0
2024-09-16 10:00:00,52.64,52.64,52.62,52.64,148076.0,50.968,50.968,50.9486,50.968,148076.0
2024-09-16 10:30:00,52.64,52.65,52.63,52.65,177807.0,50.968,50.9777,50.9583,50.9777,177807.0
2024-09-16 11:00:00,52.65,52.66,52.64,52.65,48614.0,50.9777,50.9874,50.968,50.9777,48614.0
2024-09-16 11:30:00,52.66,52.66,52.64,52.65,101245.0,50.9874,50.9874,50.968,50.9777,101245.0
2024-09-16 12:00:00,52.65,52.66,52.64,52.66,51676.0,50.9777,50.9874,50.968,50.9874,51676.0
2024-09-16 12:30:00,52.66,52.67,52.65,52.66,42301.0,50.9874,50.997,50.9777,50.9874,42301.0
2024-09-16 13:00:00,52.66,52.67,52.66,52.66,93137.0,50.9874,50.997,50.9874,50.9874,93137.0
2024-09-16 13:30:00,52.66,52.67,52.66,52.67,67080.0,50.9874,50.997,50.9874,50.997,67080.0
2024-09-16 14:00:00,52.66,52.67,52.65,52.66,190672.0,50.9874,50.997,50.9777,50.9874,190672.0
2024-09-16 14:30:00,52.65,52.67,52.65,52.66,90029.0,50.9777,50.997,50.9777,50.9874,90029.0
2024-09-16 15:00:00,52.66,52.67,52.65,52.66,278021.0,50.9874,50.997,50.9777,50.9874,278021.0
2024-09-16 15:30:00,52.66,52.66,52.65,52.66,236117.0,50.9874,50.9874,50.9777,50.9874,236117.0
2024-09-17 09:30:00,52.65,52.65,52.61,52.61,205038.0,50.9777,50.9777,50.9389,50.9389,205038.0
2024-09-17 10:00:00,52.62,52.62,52.6,52.62,91435.0,50.9486,50.9486,50.9293,50.9486,91435.0
2024-09-17 10:30:00,52.62,52.63,52.61,52.63,57716.0,50.9486,50.9583,50.9389,50.9583,57716.0
2024-09-17 11:00:00,52.63,52.64,52.61,52.61,125485.0,50.9583,50.968,50.9389,50.9389,125485.0
2024-09-17 11:30:00,52.62,52.62,52.61,52.62,105585.0,50.9486,50.9486,50.9389,50.9486,105585.0
2024-09-17 12:00:00,52.62,52.62,52.61,52.61,50514.0,50.9486,50.9486,50.9389,50.9389,50514.0
2024-09-17 12:30:00,52.62,52.63,52.61,52.63,140689.0,50.9486,50.9583,50.9389,50.9583,140689.0
2024-09-17 13:00:00,52.63,52.63,52.61,52.61,123225.0,50.9583,50.9583,50.9389,50.9389,123225.0
2024-09-17 13:30:00,52.62,52.63,52.61,52.62,177778.0,50.9486,50.9583,50.9389,50.9486,177778.0
2024-09-17 14:00:00,52.63,52.64,52.62,52.64,104391.0,50.9583,50.968,50.9486,50.968,104391.0
2024-09-17 14:30:00,52.63,52.64,52.62,52.63,114303.0,50.9583,50.968,50.9486,50.9583,114303.0
2024-09-17 15:00:00,52.63,52.63,52.62,52.63,190187.0,50.9583,50.9583,50.9486,50.9583,190187.0
2024-09-17 15:30:00,52.63,52.64,52.62,52.64,522189.0,50.9583,50.968,50.9486,50.968,522189.0
2024-09-18 09:30:00,52.6,52.61,52.58,52.59,330769.0,50.9293,50.9389,50.9099,50.9196,330769.0
2024-09-18 10:00:00,52.59,52.59,52.56,52.57,351062.0,50.9196,50.9196,50.8905,50.9002,351062.0
2024-09-18 10:30:00,52.56,52.57,52.55,52.57,248377.0,50.8905,50.9002,50.8808,50.9002,248377.0
2024-09-18 11:00:00,52.57,52.58,52.56,52.58,250956.0,50.9002,50.9099,50.8905,50.9099,250956.0
2024-09-18 11:30:00,52.58,52.58,52.56,52.57,336010.0,50.9099,50.9099,50.8905,50.9002,336010.0
2024-09-18 12:00:00,52.57,52.58,52.56,52.58,196479.0,50.9002,50.9099,50.8905,50.9099,196479.0
2024-09-18 12:30:00,52.58,52.59,52.57,52.59,234416.0,50.9099,50.9196,50.9002,50.9196,234416.0
2024-09-18 13:00:00,52.59,52.59,52.58,52.59,232530.0,50.9196,50.9196,50.9099,50.9196,232530.0
2024-09-18 13:30:00,52.59,52.6,52.57,52.57,177449.0,50.9196,50.9293,50.9002,50.9002,177449.0
2024-09-18 14:00:00,52.6,52.7,52.6,52.68,280608.0,50.9293,51.0261,50.9293,51.0067,280608.0
2024-09-18 14:30:00,52.67,52.71,52.62,52.63,530072.0,50.997,51.0358,50.9486,50.9583,530072.0
2024-09-18 15:00:00,52.64,52.64,52.58,52.61,350878.0,50.968,50.968,50.9099,50.9389,350878.0
2024-09-18 15:30:00,52.61,52.63,52.57,52.58,428084.0,50.9389,50.9583,50.9002,50.9099,428084.0
2024-09-19 09:30:00,52.63,52.63,52.61,52.62,191617.0,50.9583,50.9583,50.9389,50.9486,191617.0
2024-09-19 10:00:00,52.62,52.65,52.61,52.65,89958.0,50.9486,50.9777,50.9389,50.9777,89958.0
2024-09-19 10:30:00,52.65,52.68,52.64,52.66,65965.0,50.9777,51.0067,50.968,50.9874,65965.0
2024-09-19 11:00:00,52.66,52.67,52.65,52.65,51973.0,50.9874,50.997,50.9777,50.9777,51973.0
2024-09-19 11:30:00,52.66,52.67,52.65,52.66,82408.0,50.9874,50.997,50.9777,50.9874,82408.0
2024-09-19 12:00:00,52.66,52.66,52.64,52.65,94854.0,50.9874,50.9874,50.968,50.9777,94854.0
2024-09-19 12:30:00,52.64,52.65,52.64,52.64,81525.0,50.968,50.9777,50.968,50.968,81525.0
2024-09-19 13:00:00,52.64,52.65,52.63,52.65,61690.0,50.968,50.9777,50.9583,50.9777,61690.0
2024-09-19 13:30:00,52.65,52.65,52.64,52.65,84243.0,50.9777,50.9777,50.968,50.9777,84243.0
2024-09-19 14:00:00,52.65,52.65,52.64,52.65,113235.0,50.9777,50.9777,50.968,50.9777,113235.0
2024-09-19 14:30:00,52.65,52.65,52.64,52.65,114557.0,50.9777,50.9777,50.968,50.9777,114557.0
2024-09-19 15:00:00,52.65,52.65,52.64,52.65,189557.0,50.9777,50.9777,50.968,50.9777,189557.0
2024-09-19 15:30:00,52.65,52.65,52.64,52.64,126094.0,50.9777,50.9777,50.968,50.968,126094.0
2024-09-20 09:30:00,52.6,52.61,52.59,52.6,208551.0,50.9293,50.9389,50.9196,50.9293,208551.0
2024-09-20 10:00:00,52.6,52.61,52.59,52.6,82290.0,50.9293,50.9389,50.9196,50.9293,82290.0
2024-09-20 10:30:00,52.6,52.6,52.59,52.6,91981.0,50.9293,50.9293,50.9196,50.9293,91981.0
2024-09-20 11:00:00,52.6,52.61,52.59,52.6,143719.0,50.9293,50.9389,50.9196,50.9293,143719.0
2024-09-20 11:30:00,52.6,52.67,52.6,52.66,233330.0,50.9293,50.997,50.9293,50.9874,233330.0
2024-09-20 12:00:00,52.66,52.69,52.66,52.69,89210.0,50.9874,51.0164,50.9874,51.0164,89210.0
2024-09-20 12:30:00,52.68,52.7,52.67,52.7,85211.0,51.0067,51.0261,50.997,51.0261,85211.0
2024-09-20 13:00:00,52.7,52.7,52.68,52.7,84435.0,51.0261,51.0261,51.0067,51.0261,84435.0
2024-09-20 13:30:00,52.7,52.7,52.69,52.7,73063.0,51.0261,51.0261,51.0164,51.0261,73063.0
2024-09-20 14:00:00,52.69,52.7,52.68,52.69,228310.0,51.0164,51.0261,51.0067,51.0164,228310.0
2024-09-20 14:30:00,52.68,52.69,52.67,52.68,145258.0,51.0067,51.0164,50.997,51.0067,145258.0
2024-09-20 15:00:00,52.67,52.69,52.67,52.69,120411.0,50.997,51.0164,50.997,51.0164,120411.0
2024-09-20 15:30:00,52.68,52.7,52.68,52.69,219038.0,51.0067,51.0261,51.0067,51.0164,219038.0
2024-09-23 09:30:00,52.66,52.72,52.64,52.66,425501.0,50.9874,51.0454,50.968,50.9874,425501.0
2024-09-23 10:00:00,52.66,52.66,52.64,52.65,235858.0,50.9874,50.9874,50.968,50.9777,235858.0
2024-09-23 10:30:00,52.65,52.67,52.64,52.66,62776.0,50.9777,50.997,50.968,50.9874,62776.0
2024-09-23 11:00:00,52.67,52.67,52.65,52.66,32397.0,50.997,50.997,50.9777,50.9874,32397.0
2024-09-23 11:30:00,52.66,52.68,52.65,52.68,60635.0,50.9874,51.0067,50.9777,51.0067,60635.0
2024-09-23 12:00:00,52.68,52.7,52.68,52.7,61331.0,51.0067,51.0261,51.0067,51.0261,61331.0
2024-09-23 12:30:00,52.7,52.71,52.69,52.7,40816.0,51.0261,51.0358,51.0164,51.0261,40816.0
2024-09-23 13:00:00,52.7,52.71,52.69,52.71,43971.0,51.0261,51.0358,51.0164,51.0358,43971.0
2024-09-23 13:30:00,52.71,52.71,52.69,52.69,157045.0,51.0358,51.0358,51.0164,51.0164,157045.0
2024-09-23 14:00:00,52.69,52.7,52.68,52.7,385401.0,51.0164,51.0261,51.0067,51.0261,385401.0
2024-09-23 14:30:00,52.7,52.7,52.68,52.69,422408.0,51.0261,51.0261,51.0067,51.0164,422408.0
2024-09-23 15:00:00,52.69,52.69,52.67,52.68,516767.0,51.0164,51.0164,50.997,51.0067,516767.0
2024-09-23 15:30:00,52.68,52.69,52.66,52.67,988040.0,51.0067,51.0164,50.9874,50.997,988040.0
2024-09-24 09:30:00,52.67,52.67,52.64,52.66,119997.0,50.997,50.997,50.968,50.9874,119997.0
2024-09-24 10:00:00,52.66,52.72,52.66,52.72,60100.0,50.9874,51.0454,50.9874,51.0454,60100.0
2024-09-24 10:30:00,52.72,52.72,52.7,52.71,196876.0,51.0454,51.0454,51.0261,51.0358,196876.0
2024-09-24 11:00:00,52.71,52.72,52.7,52.72,432556.0,51.0358,51.0454,51.0261,51.0454,432556.0
2024-09-24 11:30:00,52.72,52.72,52.7,52.71,181648.0,51.0454,51.0454,51.0261,51.0358,181648.0
2024-09-24 12:00:00,52.71,52.73,52.7,52.73,123632.0,51.0358,51.0551,51.0261,51.0551,123632.0
2024-09-24 12:30:00,52.73,52.73,52.71,52.71,367860.0,51.0551,51.0551,51.0358,51.0358,367860.0
2024-09-24 13:00:00,52.71,52.72,52.7,52.7,59234.0,51.0358,51.0454,51.0261,51.0261,59234.0
2024-09-24 13:30:00,52.71,52.72,52.7,52.71,165600.0,51.0358,51.0454,51.0261,51.0358,165600.0
2024-09-24 14:00:00,52.72,52.74,52.71,52.73,192919.0,51.0454,51.0648,51.0358,51.0551,192919.0
2024-09-24 14:30:00,52.73,52.74,52.72,52.73,109508.0,51.0551,51.0648,51.0454,51.0551,109508.0
2024-09-24 15:00:00,52.73,52.74,52.72,52.73,176955.0,51.0551,51.0648,51.0454,51.0551,176955.0
2024-09-24 15:30:00,52.73,52.74,52.73,52.73,192682.0,51.0551,51.0648,51.0551,51.0551,192682.0
2024-09-25 09:30:00,52.72,52.72,52.67,52.69,75233.0,51.0454,51.0454,50.997,51.0164,75233.0
2024-09-25 10:00:00,52.69,52.69,52.66,52.67,56995.0,51.0164,51.0164,50.9874,50.997,56995.0
2024-09-25 10:30:00,52.66,52.69,52.66,52.67,131003.0,50.9874,51.0164,50.9874,50.997,131003.0
2024-09-25 11:00:00,52.67,52.68,52.66,52.66,68763.0,50.997,51.0067,50.9874,50.9874,68763.0
2024-09-25 11:30:00,52.66,52.68,52.66,52.67,129570.0,50.9874,51.0067,50.9874,50.997,129570.0
2024-09-25 12:00:00,52.67,52.69,52.66,52.69,575233.0,50.997,51.0164,50.9874,51.0164,575233.0
2024-09-25 12:30:00,52.69,52.7,52.67,52.68,721207.0,51.0164,51.0261,50.997,51.0067,721207.0
2024-09-25 13:00:00,52.68,52.7,52.66,52.66,1095693.0,51.0067,51.0261,50.9874,50.9874,1095693.0
2024-09-25 13:30:00,52.67,52.68,52.66,52.68,376910.0,50.997,51.0067,50.9874,51.0067,376910.0
2024-09-25 14:00:00,52.67,52.68,52.67,52.68,188526.0,50.997,51.0067,50.997,51.0067,188526.0
2024-09-25 14:30:00,52.67,52.68,52.67,52.67,133324.0,50.997,51.0067,50.997,50.997,133324.0
2024-09-25 15:00:00,52.68,52.68,52.66,52.66,327850.0,51.0067,51.0067,50.9874,50.9874,327850.0
2024-09-25 15:30:00,52.66,52.67,52.64,52.65,502594.0,50.9874,50.997,50.968,50.9777,502594.0
2024-09-26 09:30:00,52.66,52.67,52.62,52.63,144556.0,50.9874,50.997,50.9486,50.9583,144556.0
2024-09-26 10:00:00,52.63,52.63,52.59,52.59,92897.0,50.9583,50.9583,50.9196,50.9196,92897.0
2024-09-26 10:30:00,52.6,52.62,52.59,52.62,117921.0,50.9293,50.9486,50.9196,50.9486,117921.0
2024-09-26 11:00:00,52.62,52.62,52.6,52.61,219235.0,50.9486,50.9486,50.9293,50.9389,219235.0
2024-09-26 11:30:00,52.61,52.62,52.6,52.61,116577.0,50.9389,50.9486,50.9293,50.9389,116577.0
2024-09-26 12:00:00,52.6,52.61,52.59,52.59,110871.0,50.9293,50.9389,50.9196,50.9196,110871.0
2024-09-26 12:30:00,52.6,52.61,52.58,52.59,85795.0,50.9293,50.9389,50.9099,50.9196,85795.0
2024-09-26 13:00:00,52.59,52.61,52.58,52.61,62687.0,50.9196,50.9389,50.9099,50.9389,62687.0
2024-09-26 13:30:00,52.61,52.61,52.59,52.61,137592.0,50.9389,50.9389,50.9196,50.9389,137592.0
2024-09-26 14:00:00,52.61,52.63,52.6,52.63,207646.0,50.9389,50.9583,50.9293,50.9583,207646.0
2024-09-26 14:30:00,52.63,52.63,52.62,52.63,163348.0,50.9583,50.9583,50.9486,50.9583,163348.0
2024-09-26 15:00:00,52.63,52.63,52.61,52.63,224247.0,50.9583,50.9583,50.9389,50.9583,224247.0
2024-09-26 15:30:00,52.63,52.63,52.61,52.61,227010.0,50.9583,50.9583,50.9389,50.9389,227010.0
2024-09-27 09:30:00,52.68,52.68,52.66,52.67,317194.0,51.0067,51.0067,50.9874,50.997,317194.0
2024-09-27 10:00:00,52.67,52.7,52.67,52.68,214203.0,50.997,51.0261,50.997,51.0067,214203.0
2024-09-27 10:30:00,52.67,52.68,52.67,52.67,250076.0,50.997,51.0067,50.997,50.997,250076.0
2024-09-27 11:00:00,52.68,52.69,52.67,52.68,118988.0,51.0067,51.0164,50.997,51.0067,118988.0
2024-09-27 11:30:00,52.69,52.69,52.67,52.69,98352.0,51.0164,51.0164,50.997,51.0164,98352.0
2024-09-27 12:00:00,52.69,52.71,52.68,52.71,71639.0,51.0164,51.0358,51.0067,51.0358,71639.0
2024-09-27 12:30:00,52.71,52.72,52.7,52.72,161277.0,51.0358,51.0454,51.0261,51.0454,161277.0
2024-09-27 13:00:00,52.72,52.72,52.71,52.71,64806.0,51.0454,51.0454,51.0358,51.0358,64806.0
2024-09-27 13:30:00,52.72,52.72,52.71,52.72,63577.0,51.0454,51.0454,51.0358,51.0454,63577.0
2024-09-27 14:00:00,52.72,52.73,52.71,52.72,212884.0,51.0454,51.0551,51.0358,51.0454,212884.0
2024-09-27 14:30:00,52.73,52.73,52.71,52.72,122254.0,51.0551,51.0551,51.0358,51.0454,122254.0
2024-09-27 15:00:00,52.72,52.72,52.71,52.72,488719.0,51.0454,51.0454,51.0358,51.0454,488719.0
2024-09-27 15:30:00,52.72,52.73,52.71,52.72,457593.0,51.0454,51.0551,51.0358,51.0454,457593.0
2024-09-30 09:30:00,52.63,52.69,52.63,52.68,183205.0,50.9583,51.0164,50.9583,51.0067,183205.0
2024-09-30 10:00:00,52.68,52.7,52.67,52.68,71929.0,51.0067,51.0261,50.997,51.0067,71929.0
2024-09-30 10:30:00,52.69,52.7,52.67,52.68,52935.0,51.0164,51.0261,50.997,51.0067,52935.0
2024-09-30 11:00:00,52.68,52.69,52.66,52.68,67813.0,51.0067,51.0164,50.9874,51.0067,67813.0
2024-09-30 11:30:00,52.68,52.69,52.66,52.67,53768.0,51.0067,51.0164,50.9874,50.997,53768.0
2024-09-30 12:00:00,52.67,52.69,52.67,52.69,44817.0,50.997,51.0164,50.997,51.0164,44817.0
2024-09-30 12:30:00,52.69,52.71,52.68,52.7,292339.0,51.0164,51.0358,51.0067,51.0261,292339.0
2024-09-30 13:00:00,52.69,52.71,52.68,52.71,39042.0,51.0164,51.0358,51.0067,51.0358,39042.0
2024-09-30 13:30:00,52.71,52.71,52.68,52.69,90995.0,51.0358,51.0358,51.0067,51.0164,90995.0
2024-09-30 14:00:00,52.69,52.69,52.61,52.63,136930.0,51.0164,51.0164,50.9389,50.9583,136930.0
2024-09-30 14:30:00,52.62,52.65,52.62,52.64,158488.0,50.9486,50.9777,50.9486,50.968,158488.0
2024-09-30 15:00:00,52.64,52.64,52.62,52.63,79248.0,50.968,50.968,50.9486,50.9583,79248.0
2024-09-30 15:30:00,52.63,52.66,52.62,52.66,284358.0,50.9583,50.9874,50.9486,50.9874,284358.0
2024-10-01 09:30:00,52.53,52.56,52.5,52.53,163925.0,51.0342,51.0634,51.0051,51.0342,163925.0
2024-10-01 10:00:00,52.53,52.56,52.5,52.55,118089.0,51.0342,51.0634,51.0051,51.0536,118089.0
2024-10-01 10:30:00,52.55,52.55,52.53,52.54,86724.0,51.0536,51.0536,51.0342,51.0439,86724.0
2024-10-01 11:00:00,52.54,52.55,52.53,52.54,88657.0,51.0439,51.0536,51.0342,51.0439,88657.0
2024-10-01 11:30:00,52.54,52.55,52.52,52.55,145865.0,51.0439,51.0536,51.0245,51.0536,145865.0
2024-10-01 12:00:00,52.55,52.57,52.54,52.57,116338.0,51.0536,51.0731,51.0439,51.0731,116338.0
2024-10-01 12:30:00,52.57,52.58,52.55,52.55,73137.0,51.0731,51.0828,51.0536,51.0536,73137.0
2024-10-01 13:00:00,52.55,52.56,52.54,52.54,127325.0,51.0536,51.0634,51.0439,51.0439,127325.0
2024-10-01 13:30:00,52.55,52.55,52.52,52.53,118200.0,51.0536,51.0536,51.0245,51.0342,118200.0
2024-10-01 14:00:00,52.53,52.54,52.51,52.53,83880.0,51.0342,51.0439,51.0148,51.0342,83880.0
2024-10-01 14:30:00,52.53,52.54,52.52,52.54,134720.0,51.0342,51.0439,51.0245,51.0439,134720.0
2024-10-01 15:00:00,52.54,52.55,52.53,52.54,87139.0,51.0439,51.0536,51.0342,51.0439,87139.0
2024-10-01 15:30:00,52.55,52.56,52.54,52.55,1118521.0,51.0536,51.0634,51.0439,51.0536,1118521.0
2024-10-02 09:30:00,52.5,52.5,52.48,52.48,140294.0,51.0051,51.0051,50.9856,50.9856,140294.0
2024-10-02 10:00:00,52.48,52.52,52.48,52.51,114606.0,50.9856,51.0245,50.9856,51.0148,114606.0
2024-10-02 10:30:00,52.51,52.51,52.5,52.51,115915.0,51.0148,51.0148,51.0051,51.0148,115915.0
2024-10-02 11:00:00,52.51,52.52,52.5,52.51,201411.0,51.0148,51.0245,51.0051,51.0148,201411.0
2024-10-02 11:30:00,52.51,52.52,52.5,52.52,566890.0,51.0148,51.0245,51.0051,51.0245,566890.0
2024-10-02 12:00:00,52.52,52.53,52.51,52.52,689930.0,51.0245,51.0342,51.0148,51.0245,689930.0
2024-10-02 12:30:00,52.52,52.53,52.51,52.53,347877.0,51.0245,51.0342,51.0148,51.0342,347877.0
2024-10-02 13:00:00,52.53,52.53,52.51,52.52,2935141.0,51.0342,51.0342,51.0148,51.0245,2935141.0
2024-10-02 13:30:00,52.52,52.55,52.52,52.54,101481.0,51.0245,51.0536,51.0245,51.0439,101481.0
2024-10-02 14:00:00,52.54,52.54,52.52,52.54,136404.0,51.0439,51.0439,51.0245,51.0439,136404.0
2024-10-02 14:30:00,52.53,52.54,52.52,52.53,166984.0,51.0342,51.0439,51.0245,51.0342,166984.0
2024-10-02 15:00:00,52.53,52.56,52.52,52.54,765152.0,51.0342,51.0634,51.0245,51.0439,765152.0
2024-10-02 15:30:00,52.54,52.55,52.53,52.54,394556.0,51.0439,51.0536,51.0342,51.0439,394556.0
2024-10-03 09:30:00,52.49,52.49,52.47,52.48,91124.0,50.9954,50.9954,50.9759,50.9856,91124.0
2024-10-03 10:00:00,52.48,52.48,52.44,52.47,216812.0,50.9856,50.9856,50.9468,50.9759,216812.0
2024-10-03 10:30:00,52.47,52.47,52.44,52.46,65097.0,50.9759,50.9759,50.9468,50.9662,65097.0
2024-10-03 11:00:00,52.46,52.48,52.45,52.48,55021.0,50.9662,50.9856,50.9565,50.9856,55021.0
2024-10-03 11:30:00,52.48,52.48,52.45,52.46,64875.0,50.9856,50.9856,50.9565,50.9662,64875.0
2024-10-03 12:00:00,52.45,52.46,52.45,52.46,59891.0,50.9565,50.9662,50.9565,50.9662,59891.0
2024-10-03 12:30:00,52.46,52.46,52.45,52.46,97698.0,50.9662,50.9662,50.9565,50.9662,97698.0
2024-10-03 13:00:00,52.46,52.46,52.44,52.45,105551.0,50.9662,50.9662,50.9468,50.9565,105551.0
2024-10-03 13:30:00,52.45,52.46,52.44,52.44,60931.0,50.9565,50.9662,50.9468,50.9468,60931.0
2024-10-03 14:00:00,52.45,52.45,52.44,52.45,266297.0,50.9565,50.9565,50.9468,50.9565,266297.0
2024-10-03 14:30:00,52.45,52.45,52.43,52.43,201892.0,50.9565,50.9565,50.9371,50.9371,201892.0
2024-10-03 15:00:00,52.44,52.45,52.43,52.45,260196.0,50.9468,50.9565,50.9371,50.9565,260196.0
2024-10-03 15:30:00,52.45,52.45,52.42,52.43,524338.0,50.9565,50.9565,50.9273,50.9371,524338.0
2024-10-04 09:30:00,52.31,52.31,52.26,52.28,400312.0,50.8205,50.8205,50.7719,50.7913,400312.0
2024-10-04 10:00:00,52.29,52.29,52.25,52.26,172981.0,50.8011,50.8011,50.7622,50.7719,172981.0
2024-10-04 10:30:00,52.26,52.27,52.24,52.24,389241.0,50.7719,50.7816,50.7525,50.7525,389241.0
2024-10-04 11:00:00,52.23,52.25,52.22,52.23,261861.0,50.7428,50.7622,50.733,50.7428,261861.0
2024-10-04 11:30:00,52.23,52.24,52.22,52.24,64332.0,50.7428,50.7525,50.733,50.7525,64332.0
2024-10-04 12:00:00,52.23,52.25,52.22,52.23,108350.0,50.7428,50.7622,50.733,50.7428,108350.0
2024-10-04 12:30:00,52.23,52.23,52.22,52.23,102289.0,50.7428,50.7428,50.733,50.7428,102289.0
2024-10-04 13:00:00,52.23,52.24,52.22,52.23,51000.0,50.7428,50.7525,50.733,50.7428,51000.0
2024-10-04 13:30:00,52.23,52.24,52.23,52.23,55658.0,50.7428,50.7525,50.7428,50.7428,55658.0
2024-10-04 14:00:00,52.23,52.24,52.21,52.22,155246.0,50.7428,50.7525,50.7233,50.733,155246.0
2024-10-04 14:30:00,52.22,52.22,52.2,52.21,108278.0,50.733,50.733,50.7136,50.7233,108278.0
2024-10-04 15:00:00,52.21,52.23,52.2,52.22,101230.0,50.7233,50.7428,50.7136,50.733,101230.0
2024-10-04 15:30:00,52.22,52.24,52.21,52.24,143233.0,50.733,50.7525,50.7233,50.7525,143233.0
2024-10-07 09:30:00,52.17,52.19,52.13,52.18,180669.0,50.6845,50.7039,50.6456,50.6942,180669.0
2024-10-07 10:00:00,52.17,52.18,52.15,52.16,175081.0,50.6845,50.6942,50.665,50.6748,175081.0
2024-10-07 10:30:00,52.16,52.17,52.15,52.16,206789.0,50.6748,50.6845,50.665,50.6748,206789.0
2024-10-07 11:00:00,52.16,52.18,52.16,52.18,133354.0,50.6748,50.6942,50.6748,50.6942,133354.0
2024-10-07 11:30:00,52.18,52.18,52.16,52.16,190594.0,50.6942,50.6942,50.6748,50.6748,190594.0
2024-10-07 12:00:00,52.16,52.17,52.15,52.16,85159.0,50.6748,50.6845,50.665,50.6748,85159.0
2024-10-07 12:30:00,52.16,52.17,52.15,52.16,66764.0,50.6748,50.6845,50.665,50.6748,66764.0
2024-10-07 13:00:00,52.16,52.18,52.16,52.17,110529.0,50.6748,50.6942,50.6748,50.6845,110529.0
2024-10-07 13:30:00,52.18,52.19,52.16,52.16,84000.0,50.6942,50.7039,50.6748,50.6748,84000.0
2024-10-07 14:00:00,52.16,52.17,52.16,52.16,56778.0,50.6748,50.6845,50.6748,50.6748,56778.0
2024-10-07 14:30:00,52.16,52.18,52.14,52.15,112683.0,50.6748,50.6942,50.6553,50.665,112683.0
2024-10-07 15:00:00,52.15,52.15,52.14,52.15,102672.0,50.665,50.665,50.6553,50.665,102672.0
2024-10-07 15:30:00,52.15,52.16,52.14,52.15,194291.0,50.665,50.6748,50.6553,50.665,194291.0
2024-10-08 09:30:00,52.12,52.17,52.12,52.14,62071.0,50.6359,50.6845,50.6359,50.6553,62071.0
2024-10-08 10:00:00,52.13,52.16,52.13,52.16,85835.0,50.6456,50.6748,50.6456,50.6748,85835.0
2024-10-08 10:30:00,52.16,52.17,52.14,52.16,60848.0,50.6748,50.6845,50.6553,50.6748,60848.0
2024-10-08 11:00:00,52.16,52.18,52.15,52.18,51009.0,50.6748,50.6942,50.665,50.6942,51009.0
2024-10-08 11:30:00,52.17,52.19,52.16,52.19,112231.0,50.6845,50.7039,50.6748,50.7039,112231.0
2024-10-08 12:00:00,52.19,52.19,52.18,52.19,53631.0,50.7039,50.7039,50.6942,50.7039,53631.0
2024-10-08 12:30:00,52.18,52.19,52.17,52.19,38333.0,50.6942,50.7039,50.6845,50.7039,38333.0
2024-10-08 13:00:00,52.18,52.19,52.16,52.18,150621.0,50.6942,50.7039,50.6748,50.6942,150621.0
2024-10-08 13:30:00,52.18,52.18,52.17,52.18,107905.0,50.6942,50.6942,50.6845,50.6942,107905.0
2024-10-08 14:00:00,52.18,52.19,52.17,52.18,47552.0,50.6942,50.7039,50.6845,50.6942,47552.0
2024-10-08 14:30:00,52.18,52.19,52.17,52.17,676369.0,50.6942,50.7039,50.6845,50.6845,676369.0
2024-10-08 15:00:00,52.17,52.18,52.17,52.18,347847.0,50.6845,50.6942,50.6845,50.6942,347847.0
2024-10-08 15:30:00,52.18,52.21,52.17,52.19,1318817.0,50.6942,50.7233,50.6845,50.7039,1318817.0
2024-10-09 09:30:00,52.18,52.18,52.15,52.16,80558.0,50.6942,50.6942,50.665,50.6748,80558.0
2024-10-09 10:00:00,52.16,52.17,52.15,52.16,25152.0,50.6748,50.6845,50.665,50.6748,25152.0
2024-10-09 10:30:00,52.16,52.16,52.14,52.16,63341.0,50.6748,50.6748,50.6553,50.6748,63341.0
2024-10-09 11:00:00,52.15,52.17,52.15,52.17,146728.0,50.665,50.6845,50.665,50.6845,146728.0
2024-10-09 11:30:00,52.16,52.17,52.15,52.16,27346.0,50.6748,50.6845,50.665,50.6748,27346.0
2024-10-09 12:00:00,52.16,52.17,52.15,52.15,86145.0,50.6748,50.6845,50.665,50.665,86145.0
2024-10-09 12:30:00,52.15,52.16,52.14,52.15,75328.0,50.665,50.6748,50.6553,50.665,75328.0
2024-10-09 13:00:00,52.15,52.16,52.14,52.14,37669.0,50.665,50.6748,50.6553,50.6553,37669.0
2024-10-09 13:30:00,52.15,52.15,52.13,52.14,71899.0,50.665,50.665,50.6456,50.6553,71899.0
2024-10-09 14:00:00,52.14,52.16,52.13,52.15,81823.0,50.6553,50.6748,50.6456,50.665,81823.0
2024-10-09 14:30:00,52.16,52.16,52.14,52.14,104956.0,50.6748,50.6748,50.6553,50.6553,104956.0
2024-10-09 15:00:00,52.14,52.16,52.14,52.16,96762.0,50.6553,50.6748,50.6553,50.6748,96762.0
2024-10-09 15:30:00,52.16,52.16,52.14,52.16,1207873.0,50.6748,50.6748,50.6553,50.6748,1207873.0
2024-10-10 09:30:00,52.16,52.21,52.16,52.18,137388.0,50.6748,50.7233,50.6748,50.6942,137388.0
2024-10-10 10:00:00,52.18,52.19,52.17,52.18,331470.0,50.6942,50.7039,50.6845,50.6942,331470.0
2024-10-10 10:30:00,52.18,52.18,52.15,52.16,232625.0,50.6942,50.6942,50.665,50.6748,232625.0
2024-10-10 11:00:00,52.17,52.2,52.15,52.19,65620.0,50.6845,50.7136,50.665,50.7039,65620.0
2024-10-10 11:30:00,52.2,52.21,52.19,52.19,39288.0,50.7136,50.7233,50.7039,50.7039,39288.0
2024-10-10 12:00:00,52.19,52.21,52.18,52.21,253653.0,50.7039,50.7233,50.6942,50.7233,253653.0
2024-10-10 12:30:00,52.21,52.22,52.15,52.16,289003.0,50.7233,50.733,50.665,50.6748,289003.0
2024-10-10 13:00:00,52.16,52.17,52.12,52.15,734445.0,50.6748,50.6845,50.6359,50.665,734445.0
2024-10-10 13:30:00,52.14,52.16,52.14,52.16,39749.0,50.6553,50.6748,50.6553,50.6748,39749.0
2024-10-10 14:00:00,52.16,52.17,52.15,52.17,138279.0,50.6748,50.6845,50.665,50.6845,138279.0
2024-10-10 14:30:00,52.17,52.18,52.16,52.16,133230.0,50.6845,50.6942,50.6748,50.6748,133230.0
2024-10-10 15:00:00,52.16,52.19,52.16,52.19,165323.0,50.6748,50.7039,50.6748,50.7039,165323.0
2024-10-10 15:30:00,52.19,52.21,52.18,52.2,282676.0,50.7039,50.7233,50.6942,50.7136,282676.0
2024-10-11 09:30:00,52.25,52.25,52.2,52.22,153549.0,50.7622,50.7622,50.7136,50.733,153549.0
2024-10-11 10:00:00,52.22,52.23,52.2,52.22,329428.0,50.733,50.7428,50.7136,50.733,329428.0
2024-10-11 10:30:00,52.22,52.24,52.21,52.23,57650.0,50.733,50.7525,50.7233,50.7428,57650.0
2024-10-11 11:00:00,52.24,52.25,52.23,52.24,81754.0,50.7525,50.7622,50.7428,50.7525,81754.0
2024-10-11 11:30:00,52.25,52.26,52.24,52.24,48905.0,50.7622,50.7719,50.7525,50.7525,48905.0
2024-10-11 12:00:00,52.24,52.26,52.24,52.26,28628.0,50.7525,50.7719,50.7525,50.7719,28628.0
2024-10-11 12:30:00,52.25,52.26,52.24,52.25,120319.0,50.7622,50.7719,50.7525,50.7622,120319.0
2024-10-11 13:00:00,52.26,52.27,52.25,52.26,44084.0,50.7719,50.7816,50.7622,50.7719,44084.0
2024-10-11 13:30:00,52.25,52.27,52.25,52.27,120152.0,50.7622,50.7816,50.7622,50.7816,120152.0
2024-10-11 14:00:00,52.26,52.27,52.26,52.27,22728.0,50.7719,50.7816,50.7719,50.7816,22728.0
2024-10-11 14:30:00,52.26,52.27,52.25,52.26,77662.0,50.7719,50.7816,50.7622,50.7719,77662.0
2024-10-11 15:00:00,52.26,52.26,52.25,52.26,271479.0,50.7719,50.7719,50.7622,50.7719,271479.0
2024-10-11 15:30:00,52.25,52.26,52.25,52.25,168701.0,50.7622,50.7719,50.7622,50.7622,168701.0
2024-10-14 09:30:00,52.19,52.19,52.16,52.18,108803.0,50.7039,50.7039,50.6748,50.6942,108803.0
2024-10-14 10:00:00,52.17,52.19,52.17,52.18,79424.0,50.6845,50.7039,50.6845,50.6942,79424.0
2024-10-14 10:30:00,52.17,52.19,52.17,52.18,22507.0,50.6845,50.7039,50.6845,50.6942,22507.0
2024-10-14 11:00:00,52.19,52.19,52.17,52.18,92082.0,50.7039,50.7039,50.6845,50.6942,92082.0
2024-10-14 11:30:00,52.18,52.19,52.18,52.18,31612.0,50.6942,50.7039,50.6942,50.6942,31612.0
2024-10-14 12:00:00,52.19,52.19,52.17,52.19,52915.0,50.7039,50.7039,50.6845,50.7039,52915.0
2024-10-14 12:30:00,52.18,52.19,52.18,52.18,14359.0,50.6942,50.7039,50.6942,50.6942,14359.0
2024-10-14 13:00:00,52.19,52.19,52.18,52.18,42865.0,50.7039,50.7039,50.6942,50.6942,42865.0
2024-10-14 13:30:00,52.18,52.19,52.17,52.19,80623.0,50.6942,50.7039,50.6845,50.7039,80623.0
2024-10-14 14:00:00,52.18,52.19,52.18,52.19,22268.0,50.6942,50.7039,50.6942,50.7039,22268.0
2024-10-14 14:30:00,52.18,52.19,52.18,52.18,43799.0,50.6942,50.7039,50.6942,50.6942,43799.0
2024-10-14 15:00:00,52.18,52.21,52.17,52.21,96297.0,50.6942,50.7233,50.6845,50.7233,96297.0
2024-10-14 15:30:00,52.21,52.23,52.2,52.23,131045.0,50.7233,50.7428,50.7136,50.7428,131045.0
2024-10-15 09:30:00,52.3,52.3,52.25,52.26,143685.0,50.8108,50.8108,50.7622,50.7719,143685.0
2024-10-15 10:00:00,52.26,52.28,52.26,52.27,184659.0,50.7719,50.7913,50.7719,50.7816,184659.0
2024-10-15 10:30:00,52.27,52.29,52.26,52.27,203059.0,50.7816,50.8011,50.7719,50.7816,203059.0
2024-10-15 11:00:00,52.26,52.27,52.25,52.26,185354.0,50.7719,50.7816,50.7622,50.7719,185354.0
2024-10-15 11:30:00,52.26,52.28,52.25,52.27,189058.0,50.7719,50.7913,50.7622,50.7816,189058.0
2024-10-15 12:00:00,52.27,52.27,52.26,52.27,150189.0,50.7816,50.7816,50.7719,50.7816,150189.0
2024-10-15 12:30:00,52.27,52.27,52.25,52.26,37660.0,50.7816,50.7816,50.7622,50.7719,37660.0
2024-10-15 13:00:00,52.26,52.27,52.25,52.26,44340.0,50.7719,50.7816,50.7622,50.7719,44340.0
2024-10-15 13:30:00,52.26,52.27,52.25,52.26,78869.0,50.7719,50.7816,50.7622,50.7719,78869.0
2024-10-15 14:00:00,52.26,52.27,52.25,52.27,212452.0,50.7719,50.7816,50.7622,50.7816,212452.0
2024-10-15 14:30:00,52.27,52.28,52.26,52.27,224883.0,50.7816,50.7913,50.7719,50.7816,224883.0
2024-10-15 15:00:00,52.27,52.28,52.26,52.28,312852.0,50.7816,50.7913,50.7719,50.7913,312852.0
2024-10-15 15:30:00,52.28,52.29,52.27,52.28,369430.0,50.7913,50.8011,50.7816,50.7913,369430.0
2024-10-16 09:30:00,52.32,52.32,52.29,52.3,83528.0,50.8302,50.8302,50.8011,50.8108,83528.0
2024-10-16 10:00:00,52.3,52.31,52.29,52.3,63748.0,50.8108,50.8205,50.8011,50.8108,63748.0
2024-10-16 10:30:00,52.3,52.31,52.29,52.3,160380.0,50.8108,50.8205,50.8011,50.8108,160380.0
2024-10-16 11:00:00,52.3,52.32,52.3,52.32,293661.0,50.8108,50.8302,50.8108,50.8302,293661.0
2024-10-16 11:30:00,52.32,52.32,52.3,52.32,701292.0,50.8302,50.8302,50.8108,50.8302,701292.0
2024-10-16 12:00:00,52.32,52.32,52.31,52.31,257444.0,50.8302,50.8302,50.8205,50.8205,257444.0
2024-10-16 12:30:00,52.32,52.32,52.3,52.3,74093.0,50.8302,50.8302,50.8108,50.8108,74093.0
2024-10-16 13:00:00,52.3,52.31,52.3,52.3,85376.0,50.8108,50.8205,50.8108,50.8108,85376.0
2024-10-16 13:30:00,52.3,52.32,52.3,52.32,70045.0,50.8108,50.8302,50.8108,50.8302,70045.0
2024-10-16 14:00:00,52.32,52.32,52.31,52.32,43447.0,50.8302,50.8302,50.8205,50.8302,43447.0
2024-10-16 14:30:00,52.31,52.32,52.3,52.32,63404.0,50.8205,50.8302,50.8108,50.8302,63404.0
2024-10-16 15:00:00,52.32,52.32,52.31,52.32,50086.0,50.8302,50.8302,50.8205,50.8302,50086.0
2024-10-16 15:30:00,52.32,52.32,52.31,52.32,122209.0,50.8302,50.8302,50.8205,50.8302,122209.0
2024-10-17 09:30:00,52.24,52.28,52.24,52.25,96423.0,50.7525,50.7913,50.7525,50.7622,96423.0
2024-10-17 10:00:00,52.26,52.26,52.25,52.25,73636.0,50.7719,50.7719,50.7622,50.7622,73636.0
2024-10-17 10:30:00,52.25,52.26,52.24,52.25,54041.0,50.7622,50.7719,50.7525,50.7622,54041.0
2024-10-17 11:00:00,52.25,52.26,52.24,52.26,59787.0,50.7622,50.7719,50.7525,50.7719,59787.0
2024-10-17 11:30:00,52.26,52.26,52.24,52.24,35830.0,50.7719,50.7719,50.7525,50.7525,35830.0
2024-10-17 12:00:00,52.25,52.25,52.23,52.25,104377.0,50.7622,50.7622,50.7428,50.7622,104377.0
2024-10-17 12:30:00,52.25,52.25,52.24,52.25,108770.0,50.7622,50.7622,50.7525,50.7622,108770.0
2024-10-17 13:00:00,52.25,52.25,52.24,52.24,15892.0,50.7622,50.7622,50.7525,50.7525,15892.0
2024-10-17 13:30:00,52.25,52.25,52.23,52.23,98513.0,50.7622,50.7622,50.7428,50.7428,98513.0
2024-10-17 14:00:00,52.24,52.25,52.23,52.24,167985.0,50.7525,50.7622,50.7428,50.7525,167985.0
2024-10-17 14:30:00,52.24,52.25,52.23,52.23,152904.0,50.7525,50.7622,50.7428,50.7428,152904.0
2024-10-17 15:00:00,52.24,52.25,52.23,52.25,339499.0,50.7525,50.7622,50.7428,50.7622,339499.0
2024-10-17 15:30:00,52.25,52.26,52.24,52.24,307247.0,50.7622,50.7719,50.7525,50.7525,307247.0
2024-10-18 09:30:00,52.28,52.32,52.27,52.29,96062.0,50.7913,50.8302,50.7816,50.8011,96062.0
2024-10-18 10:00:00,52.29,52.3,52.28,52.29,40273.0,50.8011,50.8108,50.7913,50.8011,40273.0
2024-10-18 10:30:00,52.29,52.29,52.27,52.28,76013.0,50.8011,50.8011,50.7816,50.7913,76013.0
2024-10-18 11:00:00,52.28,52.29,52.27,52.28,85586.0,50.7913,50.8011,50.7816,50.7913,85586.0
2024-10-18 11:30:00,52.27,52.28,52.26,52.27,89442.0,50.7816,50.7913,50.7719,50.7816,89442.0
2024-10-18 12:00:00,52.27,52.27,52.26,52.27,32504.0,50.7816,50.7816,50.7719,50.7816,32504.0
2024-10-18 12:30:00,52.27,52.28,52.26,52.27,215588.0,50.7816,50.7913,50.7719,50.7816,215588.0
2024-10-18 13:00:00,52.28,52.28,52.27,52.27,48686.0,50.7913,50.7913,50.7816,50.7816,48686.0
2024-10-18 13:30:00,52.27,52.28,52.26,52.27,108468.0,50.7816,50.7913,50.7719,50.7816,108468.0
2024-10-18 14:00:00,52.27,52.28,52.26,52.28,129865.0,50.7816,50.7913,50.7719,50.7913,129865.0
2024-10-18 14:30:00,52.28,52.28,52.27,52.27,87072.0,50.7913,50.7913,50.7816,50.7816,87072.0
2024-10-18 15:00:00,52.28,52.28,52.26,52.28,99097.0,50.7913,50.7913,50.7719,50.7913,99097.0
2024-10-18 15:30:00,52.27,52.29,52.26,52.27,412619.0,50.7816,50.8011,50.7719,50.7816,412619.0
2024-10-21 09:30:00,52.24,52.24,52.19,52.2,134561.0,50.7525,50.7525,50.7039,50.7136,134561.0
2024-10-21 10:00:00,52.2,52.21,52.18,52.19,74678.0,50.7136,50.7233,50.6942,50.7039,74678.0
2024-10-21 10:30:00,52.19,52.2,52.16,52.17,69393.0,50.7039,50.7136,50.6748,50.6845,69393.0
2024-10-21 11:00:00,52.16,52.17,52.15,52.16,323659.0,50.6748,50.6845,50.665,50.6748,323659.0
2024-10-21 11:30:00,52.16,52.16,52.14,52.16,84262.0,50.6748,50.6748,50.6553,50.6748,84262.0
2024-10-21 12:00:00,52.15,52.16,52.15,52.16,66624.0,50.665,50.6748,50.665,50.6748,66624.0
2024-10-21 12:30:00,52.16,52.16,52.14,52.15,59378.0,50.6748,50.6748,50.6553,50.665,59378.0
2024-10-21 13:00:00,52.15,52.16,52.14,52.15,37381.0,50.665,50.6748,50.6553,50.665,37381.0
2024-10-21 13:30:00,52.15,52.17,52.15,52.16,35058.0,50.665,50.6845,50.665,50.6748,35058.0
2024-10-21 14:00:00,52.16,52.17,52.15,52.16,136388.0,50.6748,50.6845,50.665,50.6748,136388.0
2024-10-21 14:30:00,52.16,52.16,52.14,52.15,45074.0,50.6748,50.6748,50.6553,50.665,45074.0
2024-10-21 15:00:00,52.15,52.16,52.14,52.15,93116.0,50.665,50.6748,50.6553,50.665,93116.0
2024-10-21 15:30:00,52.15,52.16,52.14,52.14,141836.0,50.665,50.6748,50.6553,50.6553,141836.0
2024-10-22 09:30:00,52.17,52.17,52.13,52.14,84894.0,50.6845,50.6845,50.6456,50.6553,84894.0
2024-10-22 10:00:00,52.14,52.14,52.12,52.13,132449.0,50.6553,50.6553,50.6359,50.6456,132449.0
2024-10-22 10:30:00,52.13,52.13,52.12,52.12,151889.0,50.6456,50.6456,50.6359,50.6359,151889.0
2024-10-22 11:00:00,52.13,52.13,52.11,52.11,245509.0,50.6456,50.6456,50.6262,50.6262,245509.0
2024-10-22 11:30:00,52.12,52.12,52.1,52.11,486079.0,50.6359,50.6359,50.6165,50.6262,486079.0
2024-10-22 12:00:00,52.11,52.11,52.1,52.11,214100.0,50.6262,50.6262,50.6165,50.6262,214100.0
2024-10-22 12:30:00,52.11,52.12,52.1,52.12,304621.0,50.6262,50.6359,50.6165,50.6359,304621.0
2024-10-22 13:00:00,52.12,52.13,52.11,52.12,344131.0,50.6359,50.6456,50.6262,50.6359,344131.0
2024-10-22 13:30:00,52.12,52.15,52.11,52.15,194446.0,50.6359,50.665,50.6262,50.665,194446.0
2024-10-22 14:00:00,52.14,52.16,52.14,52.14,222382.0,50.6553,50.6748,50.6553,50.6553,222382.0
2024-10-22 14:30:00,52.15,52.15,52.13,52.13,153770.0,50.665,50.665,50.6456,50.6456,153770.0
2024-10-22 15:00:00,52.13,52.13,52.12,52.13,96703.0,50.6456,50.6456,50.6359,50.6456,96703.0
2024-10-22 15:30:00,52.13,52.15,52.12,52.14,266738.0,50.6456,50.665,50.6359,50.6553,266738.0
2024-10-23 09:30:00,52.11,52.11,52.06,52.07,149934.0,50.6262,50.6262,50.5776,50.5873,149934.0
2024-10-23 10:00:00,52.07,52.08,52.06,52.07,59125.0,50.5873,50.597,50.5776,50.5873,59125.0
2024-10-23 10:30:00,52.07,52.08,52.06,52.07,161616.0,50.5873,50.597,50.5776,50.5873,161616.0
2024-10-23 11:00:00,52.07,52.08,52.06,52.08,395248.0,50.5873,50.597,50.5776,50.597,395248.0
2024-10-23 11:30:00,52.08,52.09,52.07,52.09,128644.0,50.597,50.6067,50.5873,50.6067,128644.0
2024-10-23 12:00:00,52.09,52.09,52.07,52.08,99048.0,50.6067,50.6067,50.5873,50.597,99048.0
2024-10-23 12:30:00,52.08,52.09,52.06,52.06,584054.0,50.597,50.6067,50.5776,50.5776,584054.0
2024-10-23 13:00:00,52.06,52.08,52.05,52.05,105315.0,50.5776,50.597,50.5679,50.5679,105315.0
2024-10-23 13:30:00,52.05,52.06,52.02,52.03,547981.0,50.5679,50.5776,50.5387,50.5485,547981.0
2024-10-23 14:00:00,52.03,52.03,52.01,52.03,939775.0,50.5485,50.5485,50.529,50.5485,939775.0
2024-10-23 14:30:00,52.02,52.05,52.02,52.04,1068337.0,50.5387,50.5679,50.5387,50.5582,1068337.0
2024-10-23 15:00:00,52.04,52.06,52.03,52.05,222341.0,50.5582,50.5776,50.5485,50.5679,222341.0
2024-10-23 15:30:00,52.05,52.07,52.05,52.06,125191.0,50.5679,50.5873,50.5679,50.5776,125191.0
2024-10-24 09:30:00,52.12,52.12,52.08,52.09,79603.0,50.6359,50.6359,50.597,50.6067,79603.0
2024-10-24 10:00:00,52.1,52.11,52.09,52.1,212096.0,50.6165,50.6262,50.6067,50.6165,212096.0
2024-10-24 10:30:00,52.1,52.12,52.09,52.11,84747.0,50.6165,50.6359,50.6067,50.6262,84747.0
2024-10-24 11:00:00,52.12,52.14,52.11,52.13,128805.0,50.6359,50.6553,50.6262,50.6456,128805.0
2024-10-24 11:30:00,52.13,52.13,52.11,52.13,284089.0,50.6456,50.6456,50.6262,50.6456,284089.0
2024-10-24 12:00:00,52.13,52.13,52.12,52.13,49063.0,50.6456,50.6456,50.6359,50.6456,49063.0
2024-10-24 12:30:00,52.13,52.13,52.12,52.13,57290.0,50.6456,50.6456,50.6359,50.6456,57290.0
2024-10-24 13:00:00,52.13,52.14,52.13,52.14,434451.0,50.6456,50.6553,50.6456,50.6553,434451.0
2024-10-24 13:30:00,52.14,52.14,52.13,52.14,526003.0,50.6553,50.6553,50.6456,50.6553,526003.0
2024-10-24 14:00:00,52.14,52.14,52.12,52.13,172319.0,50.6553,50.6553,50.6359,50.6456,172319.0
2024-10-24 14:30:00,52.13,52.13,52.11,52.12,218896.0,50.6456,50.6456,50.6262,50.6359,218896.0
2024-10-24 15:00:00,52.11,52.12,52.1,52.11,102093.0,50.6262,50.6359,50.6165,50.6262,102093.0
2024-10-24 15:30:00,52.11,52.11,52.1,52.1,119219.0,50.6262,50.6262,50.6165,50.6165,119219.0
2024-10-25 09:30:00,52.19,52.19,52.15,52.17,198772.0,50.7039,50.7039,50.665,50.6845,198772.0
2024-10-25 10:00:00,52.18,52.19,52.16,52.16,54051.0,50.6942,50.7039,50.6748,50.6748,54051.0
2024-10-25 10:30:00,52.16,52.17,52.13,52.14,58724.0,50.6748,50.6845,50.6456,50.6553,58724.0
2024-10-25 11:00:00,52.14,52.15,52.13,52.15,108196.0,50.6553,50.665,50.6456,50.665,108196.0
2024-10-25 11:30:00,52.14,52.15,52.12,52.13,39609.0,50.6553,50.665,50.6359,50.6456,39609.0
2024-10-25 12:00:00,52.13,52.14,52.11,52.13,107874.0,50.6456,50.6553,50.6262,50.6456,107874.0
2024-10-25 12:30:00,52.13,52.13,52.12,52.13,67873.0,50.6456,50.6456,50.6359,50.6456,67873.0
2024-10-25 13:00:00,52.13,52.13,52.11,52.12,163479.0,50.6456,50.6456,50.6262,50.6359,163479.0
2024-10-25 13:30:00,52.12,52.12,52.1,52.11,77035.0,50.6359,50.6359,50.6165,50.6262,77035.0
2024-10-25 14:00:00,52.11,52.11,52.09,52.1,55546.0,50.6262,50.6262,50.6067,50.6165,55546.0
2024-10-25 14:30:00,52.1,52.11,52.09,52.1,53788.0,50.6165,50.6262,50.6067,50.6165,53788.0
2024-10-25 15:00:00,52.1,52.1,52.06,52.08,487549.0,50.6165,50.6165,50.5776,50.597,487549.0
2024-10-25 15:30:00,52.08,52.08,52.07,52.08,81988.0,50.597,50.597,50.5873,50.597,81988.0
2024-10-28 09:30:00,52.12,52.12,52.09,52.1,74658.0,50.6359,50.6359,50.6067,50.6165,74658.0
2024-10-28 10:00:00,52.1,52.1,52.08,52.1,80100.0,50.6165,50.6165,50.597,50.6165,80100.0
2024-10-28 10:30:00,52.1,52.11,52.08,52.1,639709.0,50.6165,50.6262,50.597,50.6165,639709.0
2024-10-28 11:00:00,52.09,52.1,52.08,52.08,95418.0,50.6067,50.6165,50.597,50.597,95418.0
2024-10-28 11:30:00,52.08,52.09,52.05,52.05,105973.0,50.597,50.6067,50.5679,50.5679,105973.0
2024-10-28 12:00:00,52.06,52.06,52.05,52.05,144325.0,50.5776,50.5776,50.5679,50.5679,144325.0
2024-10-28 12:30:00,52.05,52.06,52.03,52.04,305729.0,50.5679,50.5776,50.5485,50.5582,305729.0
2024-10-28 13:00:00,52.04,52.04,52.02,52.04,149865.0,50.5582,50.5582,50.5387,50.5582,149865.0
2024-10-28 13:30:00,52.04,52.04,52.03,52.04,69802.0,50.5582,50.5582,50.5485,50.5582,69802.0
2024-10-28 14:00:00,52.04,52.04,52.03,52.04,81511.0,50.5582,50.5582,50.5485,50.5582,81511.0
2024-10-28 14:30:00,52.04,52.06,52.03,52.05,270674.0,50.5582,50.5776,50.5485,50.5679,270674.0
2024-10-28 15:00:00,52.05,52.07,52.05,52.05,369676.0,50.5679,50.5873,50.5679,50.5679,369676.0
2024-10-28 15:30:00,52.05,52.07,52.05,52.05,620008.0,50.5679,50.5873,50.5679,50.5679,620008.0
2024-10-29 09:30:00,52.15,52.15,51.98,52.0,112380.0,50.665,50.665,50.4999,50.5193,112380.0
2024-10-29 10:00:00,52.01,52.07,52.01,52.05,749703.0,50.529,50.5873,50.529,50.5679,749703.0
2024-10-29 10:30:00,52.05,52.06,52.03,52.04,621510.0,50.5679,50.5776,50.5485,50.5582,621510.0
2024-10-29 11:00:00,52.04,52.04,52.01,52.02,118354.0,50.5582,50.5582,50.529,50.5387,118354.0
2024-10-29 11:30:00,52.02,52.04,52.01,52.04,210352.0,50.5387,50.5582,50.529,50.5582,210352.0
2024-10-29 12:00:00,52.04,52.04,52.03,52.04,125876.0,50.5582,50.5582,50.5485,50.5582,125876.0
2024-10-29 12:30:00,52.04,52.04,52.02,52.04,134932.0,50.5582,50.5582,50.5387,50.5582,134932.0
2024-10-29 13:00:00,52.04,52.07,52.03,52.07,417553.0,50.5582,50.5873,50.5485,50.5873,417553.0
2024-10-29 13:30:00,52.07,52.07,52.05,52.07,47679.0,50.5873,50.5873,50.5679,50.5873,47679.0
2024-10-29 14:00:00,52.06,52.08,52.06,52.07,45620.0,50.5776,50.597,50.5776,50.5873,45620.0
2024-10-29 14:30:00,52.08,52.09,52.07,52.09,70091.0,50.597,50.6067,50.5873,50.6067,70091.0
2024-10-29 15:00:00,52.09,52.09,52.07,52.08,122788.0,50.6067,50.6067,50.5873,50.597,122788.0
2024-10-29 15:30:00,52.08,52.1,52.07,52.09,140301.0,50.597,50.6165,50.5873,50.6067,140301.0
2024-10-30 09:30:00,52.19,52.19,52.09,52.13,63571.0,50.7039,50.7039,50.6067,50.6456,63571.0
2024-10-30 10:00:00,52.12,52.13,52.08,52.09,32581.0,50.6359,50.6456,50.597,50.6067,32581.0
2024-10-30 10:30:00,52.08,52.09,52.05,52.06,165311.0,50.597,50.6067,50.5679,50.5776,165311.0
2024-10-30 11:00:00,52.07,52.07,52.04,52.05,141294.0,50.5873,50.5873,50.5582,50.5679,141294.0
2024-10-30 11:30:00,52.05,52.07,52.04,52.07,134283.0,50.5679,50.5873,50.5582,50.5873,134283.0
2024-10-30 12:00:00,52.06,52.08,52.06,52.07,40535.0,50.5776,50.597,50.5776,50.5873,40535.0
2024-10-30 12:30:00,52.07,52.08,52.06,52.07,55009.0,50.5873,50.597,50.5776,50.5873,55009.0
2024-10-30 13:00:00,52.07,52.07,52.05,52.05,52950.0,50.5873,50.5873,50.5679,50.5679,52950.0
2024-10-30 13:30:00,52.05,52.07,52.05,52.05,234849.0,50.5679,50.5873,50.5679,50.5679,234849.0
2024-10-30 14:00:00,52.05,52.07,52.05,52.05,90222.0,50.5679,50.5873,50.5679,50.5679,90222.0
2024-10-30 14:30:00,52.05,52.06,52.04,52.04,78428.0,50.5679,50.5776,50.5582,50.5582,78428.0
2024-10-30 15:00:00,52.04,52.04,52.01,52.02,114061.0,50.5582,50.5582,50.529,50.5387,114061.0
2024-10-30 15:30:00,52.01,52.03,52.0,52.01,603921.0,50.529,50.5485,50.5193,50.529,603921.0
2024-10-31 09:30:00,51.95,51.99,51.93,51.95,95473.0,50.4707,50.5096,50.4513,50.4707,95473.0
2024-10-31 10:00:00,51.95,51.96,51.92,51.95,151522.0,50.4707,50.4804,50.4416,50.4707,151522.0
2024-10-31 10:30:00,51.95,51.96,51.93,51.95,278140.0,50.4707,50.4804,50.4513,50.4707,278140.0
2024-10-31 11:00:00,51.95,51.97,51.94,51.97,247966.0,50.4707,50.4902,50.461,50.4902,247966.0
2024-10-31 11:30:00,51.97,51.99,51.96,51.98,66836.0,50.4902,50.5096,50.4804,50.4999,66836.0
2024-10-31 12:00:00,51.99,52.01,51.98,51.99,116878.0,50.5096,50.529,50.4999,50.5096,116878.0
2024-10-31 12:30:00,52.0,52.01,51.99,52.0,657620.0,50.5193,50.529,50.5096,50.5193,657620.0
2024-10-31 13:00:00,52.0,52.02,51.99,52.02,38412.0,50.5193,50.5387,50.5096,50.5387,38412.0
2024-10-31 13:30:00,52.02,52.02,51.99,52.0,438245.0,50.5387,50.5387,50.5096,50.5193,438245.0
2024-10-31 14:00:00,52.0,52.0,51.99,52.0,297900.0,50.5193,50.5193,50.5096,50.5193,297900.0
2024-10-31 14:30:00,52.0,52.01,51.97,51.98,718564.0,50.5193,50.529,50.4902,50.4999,718564.0
2024-10-31 15:00:00,51.99,52.0,51.98,52.0,193100.0,50.5096,50.5193,50.4999,50.5193,193100.0
2024-10-31 15:30:00,52.0,52.0,51.97,51.99,865115.0,50.5193,50.5193,50.4902,50.5096,865115.0
2024-11-01 09:30:00,52.0,52.05,51.86,51.88,368185.0,50.6986,50.7473,50.5621,50.5816,368185.0
2024-11-01 10:00:00,51.88,51.9,51.84,51.86,205280.0,50.5816,50.6011,50.5426,50.5621,205280.0
2024-11-01 10:30:00,51.86,51.86,51.81,51.82,103662.0,50.5621,50.5621,50.5133,50.5231,103662.0
2024-11-01 11:00:00,51.82,51.82,51.8,51.81,106296.0,50.5231,50.5231,50.5036,50.5133,106296.0
2024-11-01 11:30:00,51.81,51.82,51.78,51.79,124053.0,50.5133,50.5231,50.4841,50.4938,124053.0
2024-11-01 12:00:00,51.79,51.8,51.78,51.79,98856.0,50.4938,50.5036,50.4841,50.4938,98856.0
2024-11-01 12:30:00,51.79,51.81,51.78,51.79,92655.0,50.4938,50.5133,50.4841,50.4938,92655.0
2024-11-01 13:00:00,51.79,51.8,51.78,51.79,101250.0,50.4938,50.5036,50.4841,50.4938,101250.0
2024-11-01 13:30:00,51.79,51.79,51.76,51.77,192977.0,50.4938,50.4938,50.4646,50.4743,192977.0
2024-11-01 14:00:00,51.77,51.78,51.76,51.78,161597.0,50.4743,50.4841,50.4646,50.4841,161597.0
2024-11-01 14:30:00,51.78,51.78,51.76,51.77,124132.0,50.4841,50.4841,50.4646,50.4743,124132.0
2024-11-01 15:00:00,51.76,51.77,51.75,51.75,285219.0,50.4646,50.4743,50.4548,50.4548,285219.0
2024-11-01 15:30:00,51.75,51.76,51.74,51.75,285918.0,50.4548,50.4646,50.4451,50.4548,285918.0
2024-11-04 09:30:00,51.73,51.88,51.73,51.88,611709.0,50.4353,50.5816,50.4353,50.5816,611709.0
2024-11-04 10:00:00,51.88,51.9,51.86,51.88,112926.0,50.5816,50.6011,50.5621,50.5816,112926.0
2024-11-04 10:30:00,51.89,51.89,51.85,51.86,108139.0,50.5913,50.5913,50.5523,50.5621,108139.0
2024-11-04 11:00:00,51.86,51.86,51.84,51.85,72747.0,50.5621,50.5621,50.5426,50.5523,72747.0
2024-11-04 11:30:00,51.85,51.86,51.84,51.84,425754.0,50.5523,50.5621,50.5426,50.5426,425754.0
2024-11-04 12:00:00,51.84,51.85,51.83,51.84,208462.0,50.5426,50.5523,50.5328,50.5426,208462.0
2024-11-04 12:30:00,51.84,51.85,51.82,51.82,193474.0,50.5426,50.5523,50.5231,50.5231,193474.0
2024-11-04 13:00:00,51.82,51.83,51.81,51.81,35003.0,50.5231,50.5328,50.5133,50.5133,35003.0
2024-11-04 13:30:00,51.82,51.84,51.81,51.84,117213.0,50.5231,50.5426,50.5133,50.5426,117213.0
2024-11-04 14:00:00,51.83,51.84,51.83,51.84,147746.0,50.5328,50.5426,50.5328,50.5426,147746.0
2024-11-04 14:30:00,51.84,51.84,51.83,51.83,92227.0,50.5426,50.5426,50.5328,50.5328,92227.0
2024-11-04 15:00:00,51.83,51.83,51.81,51.83,227132.0,50.5328,50.5328,50.5133,50.5328,227132.0
2024-11-04 15:30:00,51.83,51.84,51.82,51.84,170973.0,50.5328,50.5426,50.5231,50.5426,170973.0
2024-11-05 09:30:00,51.86,51.86,51.82,51.84,151931.0,50.5621,50.5621,50.5231,50.5426,151931.0
2024-11-05 10:00:00,51.83,51.83,51.77,51.78,233111.0,50.5328,50.5328,50.4743,50.4841,233111.0
2024-11-05 10:30:00,51.78,51.8,51.77,51.8,187758.0,50.4841,50.5036,50.4743,50.5036,187758.0
2024-11-05 11:00:00,51.8,51.8,51.77,51.79,75004.0,50.5036,50.5036,50.4743,50.4938,75004.0
2024-11-05 11:30:00,51.78,51.79,51.77,51.79,139359.0,50.4841,50.4938,50.4743,50.4938,139359.0
2024-11-05 12:00:00,51.79,51.8,51.78,51.8,142042.0,50.4938,50.5036,50.4841,50.5036,142042.0
2024-11-05 12:30:00,51.8,51.82,51.79,51.8,134910.0,50.5036,50.5231,50.4938,50.5036,134910.0
2024-11-05 13:00:00,51.8,51.85,51.8,51.84,137289.0,50.5036,50.5523,50.5036,50.5426,137289.0
2024-11-05 13:30:00,51.83,51.84,51.82,51.84,148250.0,50.5328,50.5426,50.5231,50.5426,148250.0
2024-11-05 14:00:00,51.84,51.84,51.82,51.83,254908.0,50.5426,50.5426,50.5231,50.5328,254908.0
2024-11-05 14:30:00,51.83,51.86,51.82,51.86,235887.0,50.5328,50.5621,50.5231,50.5621,235887.0
2024-11-05 15:00:00,51.86,51.87,51.85,51.87,373977.0,50.5621,50.5718,50.5523,50.5718,373977.0
2024-11-05 15:30:00,51.87,51.89,51.86,51.88,623319.0,50.5718,50.5913,50.5621,50.5816,623319.0
2024-11-06 09:30:00,51.75,51.78,51.73,51.76,805634.0,50.4548,50.4841,50.4353,50.4646,805634.0
2024-11-06 10:00:00,51.75,51.78,51.75,51.78,366322.0,50.4548,50.4841,50.4548,50.4841,366322.0
2024-11-06 10:30:00,51.77,51.79,51.76,51.77,212800.0,50.4743,50.4938,50.4646,50.4743,212800.0
2024-11-06 11:00:00,51.77,51.79,51.76,51.79,316697.0,50.4743,50.4938,50.4646,50.4938,316697.0
2024-11-06 11:30:00,51.79,51.79,51.77,51.77,65619.0,50.4938,50.4938,50.4743,50.4743,65619.0
2024-11-06 12:00:00,51.77,51.82,51.77,51.82,228424.0,50.4743,50.5231,50.4743,50.5231,228424.0
2024-11-06 12:30:00,51.82,51.82,51.8,51.81,151298.0,50.5231,50.5231,50.5036,50.5133,151298.0
2024-11-06 13:00:00,51.82,51.85,51.81,51.85,239695.0,50.5231,50.5523,50.5133,50.5523,239695.0
2024-11-06 13:30:00,51.85,51.85,51.81,51.82,184521.0,50.5523,50.5523,50.5133,50.5231,184521.0
2024-11-06 14:00:00,51.82,51.82,51.78,51.8,75888.0,50.5231,50.5231,50.4841,50.5036,75888.0
2024-11-06 14:30:00,51.8,51.82,51.79,51.82,429840.0,50.5036,50.5231,50.4938,50.5231,429840.0
2024-11-06 15:00:00,51.82,51.82,51.81,51.81,274402.0,50.5231,50.5231,50.5133,50.5133,274402.0
2024-11-06 15:30:00,51.82,51.82,51.78,51.78,672676.0,50.5231,50.5231,50.4841,50.4841,672676.0
2024-11-07 09:30:00,51.9,51.91,51.87,51.9,321183.0,50.6011,50.6108,50.5718,50.6011,321183.0
2024-11-07 10:00:00,51.91,51.92,51.89,51.92,233412.0,50.6108,50.6206,50.5913,50.6206,233412.0
2024-11-07 10:30:00,51.92,51.95,51.91,51.94,164480.0,50.6206,50.6498,50.6108,50.6401,164480.0
2024-11-07 11:00:00,51.94,51.94,51.91,51.91,363952.0,50.6401,50.6401,50.6108,50.6108,363952.0
2024-11-07 11:30:00,51.92,51.93,51.91,51.93,578948.0,50.6206,50.6303,50.6108,50.6303,578948.0
2024-11-07 12:00:00,51.93,51.95,51.92,51.95,166362.0,50.6303,50.6498,50.6206,50.6498,166362.0
2024-11-07 12:30:00,51.95,51.96,51.94,51.96,122866.0,50.6498,50.6596,50.6401,50.6596,122866.0
2024-11-07 13:00:00,51.96,51.96,51.95,51.96,60700.0,50.6596,50.6596,50.6498,50.6596,60700.0
2024-11-07 13:30:00,51.96,51.97,51.95,51.97,191698.0,50.6596,50.6693,50.6498,50.6693,191698.0
2024-11-07 14:00:00,51.97,51.97,51.91,51.92,253597.0,50.6693,50.6693,50.6108,50.6206,253597.0
2024-11-07 14:30:00,51.93,51.95,51.88,51.94,218167.0,50.6303,50.6498,50.5816,50.6401,218167.0
2024-11-07 15:00:00,51.94,51.99,51.93,51.97,288542.0,50.6401,50.6888,50.6303,50.6693,288542.0
2024-11-07 15:30:00,51.97,51.98,51.95,51.98,853997.0,50.6693,50.6791,50.6498,50.6791,853997.0
2024-11-08 09:30:00,52.0,52.0,51.94,51.98,160846.0,50.6986,50.6986,50.6401,50.6791,160846.0
2024-11-08 10:00:00,51.98,52.01,51.97,52.01,193690.0,50.6791,50.7083,50.6693,50.7083,193690.0
2024-11-08 10:30:00,52.01,52.01,51.98,51.98,169339.0,50.7083,50.7083,50.6791,50.6791,169339.0
2024-11-08 11:00:00,51.98,51.99,51.97,51.98,155559.0,50.6791,50.6888,50.6693,50.6791,155559.0
2024-11-08 11:30:00,51.98,51.98,51.94,51.96,136092.0,50.6791,50.6791,50.6401,50.6596,136092.0
2024-11-08 12:00:00,51.97,51.98,51.94,51.96,136598.0,50.6693,50.6791,50.6401,50.6596,136598.0
2024-11-08 12:30:00,51.96,51.97,51.93,51.97,171203.0,50.6596,50.6693,50.6303,50.6693,171203.0
2024-11-08 13:00:00,51.97,51.97,51.95,51.96,182418.0,50.6693,50.6693,50.6498,50.6596,182418.0
2024-11-08 13:30:00,51.95,51.97,51.94,51.97,210526.0,50.6498,50.6693,50.6401,50.6693,210526.0
2024-11-08 14:00:00,51.97,51.97,51.94,51.95,215114.0,50.6693,50.6693,50.6401,50.6498,215114.0
2024-11-08 14:30:00,51.95,51.96,51.94,51.96,99019.0,50.6498,50.6596,50.6401,50.6596,99019.0
2024-11-08 15:00:00,51.95,51.96,51.93,51.95,150404.0,50.6498,50.6596,50.6303,50.6498,150404.0
2024-11-08 15:30:00,51.95,51.96,51.94,51.95,646808.0,50.6498,50.6596,50.6401,50.6498,646808.0
2024-11-11 09:30:00,51.96,51.96,51.88,51.9,125218.0,50.6596,50.6596,50.5816,50.6011,125218.0
2024-11-11 10:00:00,51.89,51.91,51.89,51.89,47124.0,50.5913,50.6108,50.5913,50.5913,47124.0
2024-11-11 10:30:00,51.9,51.91,51.89,51.91,26256.0,50.6011,50.6108,50.5913,50.6108,26256.0
2024-11-11 11:00:00,51.91,51.92,51.9,51.91,46768.0,50.6108,50.6206,50.6011,50.6108,46768.0
2024-11-11 11:30:00,51.91,51.92,51.91,51.91,91323.0,50.6108,50.6206,50.6108,50.6108,91323.0
2024-11-11 12:00:00,51.91,51.92,51.9,51.91,54067.0,50.6108,50.6206,50.6011,50.6108,54067.0
2024-11-11 12:30:00,51.91,51.91,51.9,51.91,52699.0,50.6108,50.6108,50.6011,50.6108,52699.0
2024-11-11 13:00:00,51.91,51.92,51.9,51.91,116408.0,50.6108,50.6206,50.6011,50.6108,116408.0
2024-11-11 13:30:00,51.91,51.92,51.91,51.91,34054.0,50.6108,50.6206,50.6108,50.6108,34054.0
2024-11-11 14:00:00,51.91,51.92,51.9,51.9,39476.0,50.6108,50.6206,50.6011,50.6011,39476.0
2024-11-11 14:30:00,51.91,51.91,51.9,51.91,513172.0,50.6108,50.6108,50.6011,50.6108,513172.0
2024-11-11 15:00:00,51.91,51.91,51.89,51.91,158554.0,50.6108,50.6108,50.5913,50.6108,158554.0
2024-11-11 15:30:00,51.9,51.92,51.9,51.91,173167.0,50.6011,50.6206,50.6011,50.6108,173167.0
2024-11-12 09:30:00,51.84,51.86,51.82,51.86,180448.0,50.5426,50.5621,50.5231,50.5621,180448.0
2024-11-12 10:00:00,51.86,51.86,51.83,51.85,267253.0,50.5621,50.5621,50.5328,50.5523,267253.0
2024-11-12 10:30:00,51.85,51.85,51.83,51.84,59762.0,50.5523,50.5523,50.5328,50.5426,59762.0
2024-11-12 11:00:00,51.84,51.85,51.83,51.84,139789.0,50.5426,50.5523,50.5328,50.5426,139789.0
2024-11-12 11:30:00,51.84,51.84,51.81,51.82,66666.0,50.5426,50.5426,50.5133,50.5231,66666.0
2024-11-12 12:00:00,51.82,51.82,51.78,51.79,102186.0,50.5231,50.5231,50.4841,50.4938,102186.0
2024-11-12 12:30:00,51.79,51.8,51.77,51.8,66964.0,50.4938,50.5036,50.4743,50.5036,66964.0
2024-11-12 13:00:00,51.8,51.81,51.79,51.81,107766.0,50.5036,50.5133,50.4938,50.5133,107766.0
2024-11-12 13:30:00,51.8,51.82,51.8,51.82,169695.0,50.5036,50.5231,50.5036,50.5231,169695.0
2024-11-12 14:00:00,51.82,51.82,51.8,51.82,364129.0,50.5231,50.5231,50.5036,50.5231,364129.0
2024-11-12 14:30:00,51.82,51.82,51.81,51.82,135147.0,50.5231,50.5231,50.5133,50.5231,135147.0
2024-11-12 15:00:00,51.81,51.82,51.8,51.8,129584.0,50.5133,50.5231,50.5036,50.5036,129584.0
2024-11-12 15:30:00,51.8,51.81,51.78,51.79,1056195.0,50.5036,50.5133,50.4841,50.4938,1056195.0
2024-11-13 09:30:00,51.89,51.91,51.79,51.87,144309.0,50.5913,50.6108,50.4938,50.5718,144309.0
2024-11-13 10:00:00,51.87,51.87,51.83,51.84,173704.0,50.5718,50.5718,50.5328,50.5426,173704.0
2024-11-13 10:30:00,51.84,51.88,51.82,51.87,108678.0,50.5426,50.5816,50.5231,50.5718,108678.0
2024-11-13 11:00:00,51.87,51.87,51.84,51.85,209857.0,50.5718,50.5718,50.5426,50.5523,209857.0
2024-11-13 11:30:00,51.85,51.87,51.84,51.86,190379.0,50.5523,50.5718,50.5426,50.5621,190379.0
2024-11-13 12:00:00,51.86,51.86,51.83,51.84,165855.0,50.5621,50.5621,50.5328,50.5426,165855.0
2024-11-13 12:30:00,51.84,51.85,51.83,51.83,162317.0,50.5426,50.5523,50.5328,50.5328,162317.0
2024-11-13 13:00:00,51.84,51.84,51.81,51.82,208914.0,50.5426,50.5426,50.5133,50.5231,208914.0
2024-11-13 13:30:00,51.83,51.84,51.82,51.83,313936.0,50.5328,50.5426,50.5231,50.5328,313936.0
2024-11-13 14:00:00,51.82,51.84,51.81,51.84,129703.0,50.5231,50.5426,50.5133,50.5426,129703.0
2024-11-13 14:30:00,51.84,51.85,51.83,51.83,283189.0,50.5426,50.5523,50.5328,50.5328,283189.0
2024-11-13 15:00:00,51.84,51.84,51.82,51.84,254509.0,50.5426,50.5426,50.5231,50.5426,254509.0
2024-11-13 15:30:00,51.84,51.84,51.83,51.83,343747.0,50.5426,50.5426,50.5328,50.5328,343747.0
2024-11-14 09:30:00,51.9,51.9,51.82,51.84,188202.0,50.6011,50.6011,50.5231,50.5426,188202.0
2024-11-14 10:00:00,51.84,51.85,51.83,51.84,46086.0,50.5426,50.5523,50.5328,50.5426,46086.0
2024-11-14 10:30:00,51.84,51.84,51.81,51.84,109309.0,50.5426,50.5426,50.5133,50.5426,109309.0
2024-11-14 11:00:00,51.84,51.86,51.83,51.85,162564.0,50.5426,50.5621,50.5328,50.5523,162564.0
2024-11-14 11:30:00,51.85,51.85,51.83,51.84,116237.0,50.5523,50.5523,50.5328,50.5426,116237.0
2024-11-14 12:00:00,51.84,51.87,51.83,51.87,131454.0,50.5426,50.5718,50.5328,50.5718,131454.0
2024-11-14 12:30:00,51.87,51.87,51.84,51.86,55960.0,50.5718,50.5718,50.5426,50.5621,55960.0
2024-11-14 13:00:00,51.86,51.86,51.83,51.83,120442.0,50.5621,50.5621,50.5328,50.5328,120442.0
2024-11-14 13:30:00,51.84,51.84,51.81,51.81,69349.0,50.5426,50.5426,50.5133,50.5133,69349.0
2024-11-14 14:00:00,51.82,51.83,51.81,51.82,56484.0,50.5231,50.5328,50.5133,50.5231,56484.0
2024-11-14 14:30:00,51.82,51.83,51.81,51.82,107013.0,50.5231,50.5328,50.5133,50.5231,107013.0
2024-11-14 15:00:00,51.81,51.81,51.73,51.78,170225.0,50.5133,50.5133,50.4353,50.4841,170225.0
2024-11-14 15:30:00,51.77,51.78,51.74,51.76,162679.0,50.4743,50.4841,50.4451,50.4646,162679.0
2024-11-15 09:30:00,51.75,51.76,51.69,51.72,270717.0,50.4548,50.4646,50.3963,50.4256,270717.0
2024-11-15 10:00:00,51.72,51.75,51.71,51.75,98230.0,50.4256,50.4548,50.4158,50.4548,98230.0
2024-11-15 10:30:00,51.75,51.78,51.74,51.78,119179.0,50.4548,50.4841,50.4451,50.4841,119179.0
2024-11-15 11:00:00,51.77,51.79,51.77,51.78,121451.0,50.4743,50.4938,50.4743,50.4841,121451.0
2024-11-15 11:30:00,51.77,51.79,51.76,51.79,94329.0,50.4743,50.4938,50.4646,50.4938,94329.0
2024-11-15 12:00:00,51.79,51.81,51.78,51.8,94831.0,50.4938,50.5133,50.4841,50.5036,94831.0
2024-11-15 12:30:00,51.81,51.83,51.8,51.82,167082.0,50.5133,50.5328,50.5036,50.5231,167082.0
2024-11-15 13:00:00,51.82,51.86,51.82,51.85,73184.0,50.5231,50.5621,50.5231,50.5523,73184.0
2024-11-15 13:30:00,51.86,51.87,51.84,51.86,62941.0,50.5621,50.5718,50.5426,50.5621,62941.0
2024-11-15 14:00:00,51.87,51.87,51.84,51.85,53144.0,50.5718,50.5718,50.5426,50.5523,53144.0
2024-11-15 14:30:00,51.85,51.85,51.82,51.83,76130.0,50.5523,50.5523,50.5231,50.5328,76130.0
2024-11-15 15:00:00,51.83,51.83,51.82,51.83,98592.0,50.5328,50.5328,50.5231,50.5328,98592.0
2024-11-15 15:30:00,51.83,51.83,51.81,51.82,154196.0,50.5328,50.5328,50.5133,50.5231,154196.0
2024-11-18 09:30:00,51.82,51.84,51.81,51.83,57103.0,50.5231,50.5426,50.5133,50.5328,57103.0
2024-11-18 10:00:00,51.84,51.84,51.81,51.82,114207.0,50.5426,50.5426,50.5133,50.5231,114207.0
2024-11-18 10:30:00,51.82,51.84,51.82,51.83,108434.0,50.5231,50.5426,50.5231,50.5328,108434.0
2024-11-18 11:00:00,51.83,51.85,51.82,51.84,61351.0,50.5328,50.5523,50.5231,50.5426,61351.0
2024-11-18 11:30:00,51.84,51.85,51.83,51.85,69259.0,50.5426,50.5523,50.5328,50.5523,69259.0
2024-11-18 12:00:00,51.84,51.86,51.84,51.85,48243.0,50.5426,50.5621,50.5426,50.5523,48243.0
2024-11-18 12:30:00,51.86,51.86,51.85,51.86,55722.0,50.5621,50.5621,50.5523,50.5621,55722.0
2024-11-18 13:00:00,51.86,51.86,51.84,51.86,380731.0,50.5621,50.5621,50.5426,50.5621,380731.0
2024-11-18 13:30:00,51.86,51.88,51.85,51.88,58322.0,50.5621,50.5816,50.5523,50.5816,58322.0
2024-11-18 14:00:00,51.88,51.88,51.85,51.86,354644.0,50.5816,50.5816,50.5523,50.5621,354644.0
2024-11-18 14:30:00,51.86,51.87,51.86,51.87,68211.0,50.5621,50.5718,50.5621,50.5718,68211.0
2024-11-18 15:00:00,51.87,51.88,51.86,51.86,237342.0,50.5718,50.5816,50.5621,50.5621,237342.0
2024-11-18 15:30:00,51.87,51.87,51.84,51.85,204278.0,50.5718,50.5718,50.5426,50.5523,204278.0
2024-11-19 09:30:00,51.95,51.95,51.89,51.9,140235.0,50.6498,50.6498,50.5913,50.6011,140235.0
2024-11-19 10:00:00,51.89,51.91,51.89,51.91,71974.0,50.5913,50.6108,50.5913,50.6108,71974.0
2024-11-19 10:30:00,51.91,51.91,51.89,51.91,189524.0,50.6108,50.6108,50.5913,50.6108,189524.0
2024-11-19 11:00:00,51.91,51.93,51.89,51.91,78309.0,50.6108,50.6303,50.5913,50.6108,78309.0
2024-11-19 11:30:00,51.91,51.92,51.89,51.91,108332.0,50.6108,50.6206,50.5913,50.6108,108332.0
2024-11-19 12:00:00,51.91,51.92,51.9,51.91,847128.0,50.6108,50.6206,50.6011,50.6108,847128.0
2024-11-19 12:30:00,51.91,51.91,51.89,51.9,72940.0,50.6108,50.6108,50.5913,50.6011,72940.0
2024-11-19 13:00:00,51.9,51.91,51.88,51.9,98288.0,50.6011,50.6108,50.5816,50.6011,98288.0
2024-11-19 13:30:00,51.9,51.92,51.89,51.92,41169.0,50.6011,50.6206,50.5913,50.6206,41169.0
2024-11-19 14:00:00,51.92,51.92,51.9,51.91,107844.0,50.6206,50.6206,50.6011,50.6108,107844.0
2024-11-19 14:30:00,51.9,51.91,51.89,51.91,455389.0,50.6011,50.6108,50.5913,50.6108,455389.0
2024-11-19 15:00:00,51.91,51.91,51.89,51.89,443271.0,50.6108,50.6108,50.5913,50.5913,443271.0
2024-11-19 15:30:00,51.89,51.9,51.88,51.89,169808.0,50.5913,50.6011,50.5816,50.5913,169808.0
2024-11-20 09:30:00,51.87,51.87,51.78,51.87,99453.0,50.5718,50.5718,50.4841,50.5718,99453.0
2024-11-20 10:00:00,51.87,51.88,51.86,51.87,190728.0,50.5718,50.5816,50.5621,50.5718,190728.0
2024-11-20 10:30:00,51.87,51.88,51.85,51.85,168920.0,50.5718,50.5816,50.5523,50.5523,168920.0
2024-11-20 11:00:00,51.85,51.88,51.84,51.88,253548.0,50.5523,50.5816,50.5426,50.5816,253548.0
2024-11-20 11:30:00,51.88,51.88,51.85,51.86,258275.0,50.5816,50.5816,50.5523,50.5621,258275.0
2024-11-20 12:00:00,51.86,51.86,51.84,51.85,160516.0,50.5621,50.5621,50.5426,50.5523,160516.0
2024-11-20 12:30:00,51.86,51.86,51.85,51.86,151689.0,50.5621,50.5621,50.5523,50.5621,151689.0
2024-11-20 13:00:00,51.86,51.86,51.83,51.85,225787.0,50.5621,50.5621,50.5328,50.5523,225787.0
2024-11-20 13:30:00,51.85,51.85,51.83,51.84,144964.0,50.5523,50.5523,50.5328,50.5426,144964.0
2024-11-20 14:00:00,51.84,51.86,51.83,51.86,232256.0,50.5426,50.5621,50.5328,50.5621,232256.0
2024-11-20 14:30:00,51.86,51.86,51.84,51.85,256276.0,50.5621,50.5621,50.5426,50.5523,256276.0
2024-11-20 15:00:00,51.85,51.85,51.82,51.84,255038.0,50.5523,50.5523,50.5231,50.5426,255038.0
2024-11-20 15:30:00,51.84,51.85,51.83,51.84,434923.0,50.5426,50.5523,50.5328,50.5426,434923.0
2024-11-21 09:30:00,51.86,51.9,51.85,51.9,301012.0,50.5621,50.6011,50.5523,50.6011,301012.0
2024-11-21 10:00:00,51.9,51.91,51.89,51.89,2065048.0,50.6011,50.6108,50.5913,50.5913,2065048.0
2024-11-21 10:30:00,51.9,51.9,51.86,51.88,93744.0,50.6011,50.6011,50.5621,50.5816,93744.0
2024-11-21 11:00:00,51.88,51.88,51.86,51.87,192247.0,50.5816,50.5816,50.5621,50.5718,192247.0
2024-11-21 11:30:00,51.87,51.87,51.82,51.84,431776.0,50.5718,50.5718,50.5231,50.5426,431776.0
2024-11-21 12:00:00,51.84,51.86,51.83,51.85,229177.0,50.5426,50.5621,50.5328,50.5523,229177.0
2024-11-21 12:30:00,51.85,51.86,51.84,51.86,124168.0,50.5523,50.5621,50.5426,50.5621,124168.0
2024-11-21 13:00:00,51.85,51.86,51.83,51.84,191896.0,50.5523,50.5621,50.5328,50.5426,191896.0
2024-11-21 13:30:00,51.84,51.85,51.82,51.84,53406.0,50.5426,50.5523,50.5231,50.5426,53406.0
2024-11-21 14:00:00,51.84,51.84,51.82,51.83,214677.0,50.5426,50.5426,50.5231,50.5328,214677.0
2024-11-21 14:30:00,51.82,51.83,51.81,51.82,107391.0,50.5231,50.5328,50.5133,50.5231,107391.0
2024-11-21 15:00:00,51.82,51.83,51.81,51.83,177807.0,50.5231,50.5328,50.5133,50.5328,177807.0
2024-11-21 15:30:00,51.83,51.84,51.82,51.82,137908.0,50.5328,50.5426,50.5231,50.5231,137908.0
2024-11-22 09:30:00,51.82,51.87,51.71,51.83,132452.0,50.5231,50.5718,50.4158,50.5328,132452.0
2024-11-22 10:00:00,51.83,51.85,51.83,51.84,33843.0,50.5328,50.5523,50.5328,50.5426,33843.0
2024-11-22 10:30:00,51.83,51.83,51.81,51.83,68996.0,50.5328,50.5328,50.5133,50.5328,68996.0
2024-11-22 11:00:00,51.83,51.84,51.82,51.82,91383.0,50.5328,50.5426,50.5231,50.5231,91383.0
2024-11-22 11:30:00,51.83,51.85,51.82,51.85,106597.0,50.5328,50.5523,50.5231,50.5523,106597.0
2024-11-22 12:00:00,51.85,51.85,51.83,51.84,39478.0,50.5523,50.5523,50.5328,50.5426,39478.0
2024-11-22 12:30:00,51.84,51.85,51.82,51.84,334710.0,50.5426,50.5523,50.5231,50.5426,334710.0
2024-11-22 13:00:00,51.84,51.84,51.83,51.83,31399.0,50.5426,50.5426,50.5328,50.5328,31399.0
2024-11-22 13:30:00,51.84,51.84,51.82,51.83,36335.0,50.5426,50.5426,50.5231,50.5328,36335.0
2024-11-22 14:00:00,51.84,51.85,51.82,51.83,292109.0,50.5426,50.5523,50.5231,50.5328,292109.0
2024-11-22 14:30:00,51.83,51.84,51.82,51.83,63449.0,50.5328,50.5426,50.5231,50.5328,63449.0
2024-11-22 15:00:00,51.84,51.84,51.82,51.83,139681.0,50.5426,50.5426,50.5231,50.5328,139681.0
2024-11-22 15:30:00,51.83,51.84,51.81,51.82,110356.0,50.5328,50.5426,50.5133,50.5231,110356.0
2024-11-25 09:30:00,51.96,51.99,51.93,51.97,85798.0,50.6596,50.6888,50.6303,50.6693,85798.0
2024-11-25 10:00:00,51.98,51.99,51.97,51.98,89923.0,50.6791,50.6888,50.6693,50.6791,89923.0
2024-11-25 10:30:00,51.98,51.99,51.96,51.97,78094.0,50.6791,50.6888,50.6596,50.6693,78094.0
2024-11-25 11:00:00,51.97,51.97,51.94,51.97,161379.0,50.6693,50.6693,50.6401,50.6693,161379.0
2024-11-25 11:30:00,51.97,51.97,51.94,51.95,1051837.0,50.6693,50.6693,50.6401,50.6498,1051837.0
2024-11-25 12:00:00,51.95,51.96,51.94,51.96,349531.0,50.6498,50.6596,50.6401,50.6596,349531.0
2024-11-25 12:30:00,51.95,51.96,51.94,51.96,311390.0,50.6498,50.6596,50.6401,50.6596,311390.0
2024-11-25 13:00:00,51.96,51.98,51.95,51.97,116191.0,50.6596,50.6791,50.6498,50.6693,116191.0
2024-11-25 13:30:00,51.97,51.99,51.97,51.99,50502.0,50.6693,50.6888,50.6693,50.6888,50502.0
2024-11-25 14:00:00,51.99,51.99,51.98,51.98,159678.0,50.6888,50.6888,50.6791,50.6791,159678.0
2024-11-25 14:30:00,51.98,51.99,51.97,51.98,109442.0,50.6791,50.6888,50.6693,50.6791,109442.0
2024-11-25 15:00:00,51.98,51.99,51.97,51.98,147106.0,50.6791,50.6888,50.6693,50.6791,147106.0
2024-11-25 15:30:00,51.97,52.0,51.97,52.0,269201.0,50.6693,50.6986,50.6693,50.6986,269201.0
2024-11-26 09:30:00,51.96,51.98,51.95,51.95,229981.0,50.6596,50.6791,50.6498,50.6498,229981.0
2024-11-26 10:00:00,51.96,51.97,51.92,51.92,178131.0,50.6596,50.6693,50.6206,50.6206,178131.0
2024-11-26 10:30:00,51.93,51.93,51.89,51.91,1465629.0,50.6303,50.6303,50.5913,50.6108,1465629.0
2024-11-26 11:00:00,51.91,51.92,51.9,51.91,290589.0,50.6108,50.6206,50.6011,50.6108,290589.0
2024-11-26 11:30:00,51.91,51.93,51.9,51.92,133788.0,50.6108,50.6303,50.6011,50.6206,133788.0
2024-11-26 12:00:00,51.91,51.93,51.91,51.93,268702.0,50.6108,50.6303,50.6108,50.6303,268702.0
2024-11-26 12:30:00,51.93,51.93,51.91,51.91,395699.0,50.6303,50.6303,50.6108,50.6108,395699.0
2024-11-26 13:00:00,51.91,51.93,51.9,51.93,202092.0,50.6108,50.6303,50.6011,50.6303,202092.0
2024-11-26 13:30:00,51.93,51.93,51.92,51.93,133252.0,50.6303,50.6303,50.6206,50.6303,133252.0
2024-11-26 14:00:00,51.92,51.95,51.91,51.94,439800.0,50.6206,50.6498,50.6108,50.6401,439800.0
2024-11-26 14:30:00,51.94,51.97,51.93,51.97,820054.0,50.6401,50.6693,50.6303,50.6693,820054.0
2024-11-26 15:00:00,51.97,51.97,51.95,51.97,290202.0,50.6693,50.6693,50.6498,50.6693,290202.0
2024-11-26 15:30:00,51.97,51.98,51.96,51.98,401061.0,50.6693,50.6791,50.6596,50.6791,401061.0
2024-11-27 09:30:00,52.06,52.1,52.02,52.03,670216.0,50.7571,50.7961,50.7181,50.7278,670216.0
2024-11-27 10:00:00,52.03,52.03,51.99,52.01,438509.0,50.7278,50.7278,50.6888,50.7083,438509.0
2024-11-27 10:30:00,52.01,52.03,52.0,52.03,91727.0,50.7083,50.7278,50.6986,50.7278,91727.0
2024-11-27 11:00:00,52.03,52.03,52.0,52.01,113092.0,50.7278,50.7278,50.6986,50.7083,113092.0
2024-11-27 11:30:00,52.0,52.04,52.0,52.03,162329.0,50.6986,50.7376,50.6986,50.7278,162329.0
2024-11-27 12:00:00,52.03,52.05,52.02,52.04,112550.0,50.7278,50.7473,50.7181,50.7376,112550.0
2024-11-27 12:30:00,52.04,52.05,52.03,52.04,93149.0,50.7376,50.7473,50.7278,50.7376,93149.0
2024-11-27 13:00:00,52.04,52.06,52.04,52.05,108350.0,50.7376,50.7571,50.7376,50.7473,108350.0
2024-11-27 13:30:00,52.05,52.06,52.04,52.05,221350.0,50.7473,50.7571,50.7376,50.7473,221350.0
2024-11-27 14:00:00,52.05,52.06,52.04,52.05,156975.0,50.7473,50.7571,50.7376,50.7473,156975.0
2024-11-27 14:30:00,52.05,52.06,52.04,52.05,176445.0,50.7473,50.7571,50.7376,50.7473,176445.0
2024-11-27 15:00:00,52.04,52.05,52.03,52.03,283527.0,50.7376,50.7473,50.7278,50.7278,283527.0
2024-11-27 15:30:00,52.03,52.04,52.02,52.04,306934.0,50.7278,50.7376,50.7181,50.7376,306934.0
2024-11-29 09:30:00,52.1,52.15,52.1,52.15,161961.0,50.7961,50.8448,50.7961,50.8448,161961.0
2024-11-29 10:00:00,52.16,52.16,52.13,52.14,95828.0,50.8546,50.8546,50.8253,50.8351,95828.0
2024-11-29 10:30:00,52.14,52.14,52.13,52.14,56252.0,50.8351,50.8351,50.8253,50.8351,56252.0
2024-11-29 11:00:00,52.14,52.15,52.13,52.14,62168.0,50.8351,50.8448,50.8253,50.8351,62168.0
2024-11-29 11:30:00,52.14,52.15,52.13,52.14,41832.0,50.8351,50.8448,50.8253,50.8351,41832.0
2024-11-29 12:00:00,52.14,52.14,52.12,52.14,77326.0,50.8351,50.8351,50.8156,50.8351,77326.0
2024-11-29 12:30:00,52.13,52.16,52.12,52.16,156301.0,50.8253,50.8546,50.8156,50.8546,156301.0
2024-12-02 09:30:00,52.0,52.07,51.9,51.92,387979.0,50.8783,50.9468,50.7804,50.8,387979.0
2024-12-02 10:00:00,51.92,51.94,51.9,51.92,221142.0,50.8,50.8196,50.7804,50.8,221142.0
2024-12-02 10:30:00,51.92,51.94,51.92,51.93,282553.0,50.8,50.8196,50.8,50.8098,282553.0
2024-12-02 11:00:00,51.93,51.97,51.93,51.97,154380.0,50.8098,50.8489,50.8098,50.8489,154380.0
2024-12-02 11:30:00,51.97,51.98,51.96,51.97,216708.0,50.8489,50.8587,50.8391,50.8489,216708.0
2024-12-02 12:00:00,51.97,51.97,51.96,51.97,107062.0,50.8489,50.8489,50.8391,50.8489,107062.0
2024-12-02 12:30:00,51.97,51.97,51.95,51.96,98747.0,50.8489,50.8489,50.8294,50.8391,98747.0
2024-12-02 13:00:00,51.96,51.96,51.94,51.95,106746.0,50.8391,50.8391,50.8196,50.8294,106746.0
2024-12-02 13:30:00,51.95,51.96,51.94,51.96,103904.0,50.8294,50.8391,50.8196,50.8391,103904.0
2024-12-02 14:00:00,51.96,51.96,51.94,51.96,181836.0,50.8391,50.8391,50.8196,50.8391,181836.0
2024-12-02 14:30:00,51.96,51.96,51.95,51.96,143851.0,50.8391,50.8391,50.8294,50.8391,143851.0
2024-12-02 15:00:00,51.95,51.98,51.95,51.98,287296.0,50.8294,50.8587,50.8294,50.8587,287296.0
2024-12-02 15:30:00,51.98,51.98,51.96,51.97,220760.0,50.8587,50.8587,50.8391,50.8489,220760.0
2024-12-03 09:30:00,52.01,52.02,52.0,52.01,171732.0,50.8881,50.8979,50.8783,50.8881,171732.0
2024-12-03 10:00:00,52.02,52.02,51.99,51.99,193226.0,50.8979,50.8979,50.8685,50.8685,193226.0
2024-12-03 10:30:00,52.0,52.01,51.97,51.98,123700.0,50.8783,50.8881,50.8489,50.8587,123700.0
2024-12-03 11:00:00,51.98,51.99,51.96,51.97,50195.0,50.8587,50.8685,50.8391,50.8489,50195.0
2024-12-03 11:30:00,51.97,51.99,51.96,51.98,98828.0,50.8489,50.8685,50.8391,50.8587,98828.0
2024-12-03 12:00:00,51.99,51.99,51.96,51.98,91606.0,50.8685,50.8685,50.8391,50.8587,91606.0
2024-12-03 12:30:00,51.98,52.0,51.97,51.99,50485.0,50.8587,50.8783,50.8489,50.8685,50485.0
2024-12-03 13:00:00,52.0,52.01,51.99,52.01,152522.0,50.8783,50.8881,50.8685,50.8881,152522.0
2024-12-03 13:30:00,52.01,52.01,51.99,52.0,102258.0,50.8881,50.8881,50.8685,50.8783,102258.0
2024-12-03 14:00:00,52.0,52.0,51.98,51.98,56658.0,50.8783,50.8783,50.8587,50.8587,56658.0
2024-12-03 14:30:00,51.98,51.99,51.96,51.97,50270.0,50.8587,50.8685,50.8391,50.8489,50270.0
2024-12-03 15:00:00,51.96,51.97,51.96,51.96,77326.0,50.8391,50.8489,50.8391,50.8391,77326.0
2024-12-03 15:30:00,51.96,51.97,51.95,51.96,544075.0,50.8391,50.8489,50.8294,50.8391,544075.0
2024-12-04 09:30:00,51.93,52.0,51.92,51.95,218828.0,50.8098,50.8783,50.8,50.8294,218828.0
2024-12-04 10:00:00,51.95,52.0,51.94,51.98,165953.0,50.8294,50.8783,50.8196,50.8587,165953.0
2024-12-04 10:30:00,51.99,52.0,51.97,51.98,297195.0,50.8685,50.8783,50.8489,50.8587,297195.0
2024-12-04 11:00:00,51.98,52.02,51.98,52.02,120646.0,50.8587,50.8979,50.8587,50.8979,120646.0
2024-12-04 11:30:00,52.02,52.02,52.0,52.02,458786.0,50.8979,50.8979,50.8783,50.8979,458786.0
2024-12-04 12:00:00,52.02,52.03,52.01,52.02,159825.0,50.8979,50.9076,50.8881,50.8979,159825.0
2024-12-04 12:30:00,52.02,52.03,52.01,52.03,200650.0,50.8979,50.9076,50.8881,50.9076,200650.0
2024-12-04 13:00:00,52.03,52.03,52.02,52.03,312352.0,50.9076,50.9076,50.8979,50.9076,312352.0
2024-12-04 13:30:00,52.03,52.03,52.01,52.01,128745.0,50.9076,50.9076,50.8881,50.8881,128745.0
2024-12-04 14:00:00,52.01,52.03,52.0,52.02,195855.0,50.8881,50.9076,50.8783,50.8979,195855.0
2024-12-04 14:30:00,52.02,52.04,52.01,52.02,145428.0,50.8979,50.9174,50.8881,50.8979,145428.0
2024-12-04 15:00:00,52.02,52.02,52.0,52.01,349296.0,50.8979,50.8979,50.8783,50.8881,349296.0
2024-12-04 15:30:00,52.01,52.03,52.0,52.03,399934.0,50.8881,50.9076,50.8783,50.9076,399934.0
2024-12-05 09:30:00,52.02,52.02,51.96,51.98,1663628.0,50.8979,50.8979,50.8391,50.8587,1663628.0
2024-12-05 10:00:00,51.98,51.99,51.97,51.98,208965.0,50.8587,50.8685,50.8489,50.8587,208965.0
2024-12-05 10:30:00,51.98,51.98,51.97,51.98,107101.0,50.8587,50.8587,50.8489,50.8587,107101.0
2024-12-05 11:00:00,51.98,51.99,51.97,51.98,140586.0,50.8587,50.8685,50.8489,50.8587,140586.0
2024-12-05 11:30:00,51.98,51.99,51.97,51.98,168811.0,50.8587,50.8685,50.8489,50.8587,168811.0
2024-12-05 12:00:00,51.98,52.0,51.97,52.0,353461.0,50.8587,50.8783,50.8489,50.8783,353461.0
2024-12-05 12:30:00,52.0,52.01,51.99,52.0,79834.0,50.8783,50.8881,50.8685,50.8783,79834.0
2024-12-05 13:00:00,52.0,52.01,51.98,51.98,114279.0,50.8783,50.8881,50.8587,50.8587,114279.0
2024-12-05 13:30:00,51.98,51.99,51.98,51.98,108801.0,50.8587,50.8685,50.8587,50.8587,108801.0
2024-12-05 14:00:00,51.98,52.0,51.98,52.0,142318.0,50.8587,50.8783,50.8587,50.8783,142318.0
2024-12-05 14:30:00,52.0,52.01,51.99,52.01,177736.0,50.8783,50.8881,50.8685,50.8881,177736.0
2024-12-05 15:00:00,52.01,52.01,52.0,52.01,272845.0,50.8881,50.8881,50.8783,50.8881,272845.0
2024-12-05 15:30:00,52.01,52.02,52.0,52.01,350869.0,50.8881,50.8979,50.8783,50.8881,350869.0
2024-12-06 09:30:00,52.01,52.13,51.99,52.11,108251.0,50.8881,51.0055,50.8685,50.9859,108251.0
2024-12-06 10:00:00,52.11,52.12,52.09,52.1,131997.0,50.9859,50.9957,50.9663,50.9761,131997.0
2024-12-06 10:30:00,52.1,52.1,52.07,52.07,71188.0,50.9761,50.9761,50.9468,50.9468,71188.0
2024-12-06 11:00:00,52.08,52.09,52.06,52.09,53891.0,50.9566,50.9663,50.937,50.9663,53891.0
2024-12-06 11:30:00,52.09,52.1,52.08,52.1,51507.0,50.9663,50.9761,50.9566,50.9761,51507.0
2024-12-06 12:00:00,52.1,52.1,52.08,52.09,46174.0,50.9761,50.9761,50.9566,50.9663,46174.0
2024-12-06 12:30:00,52.08,52.1,52.07,52.09,52563.0,50.9566,50.9761,50.9468,50.9663,52563.0
2024-12-06 13:00:00,52.09,52.1,52.08,52.1,33357.0,50.9663,50.9761,50.9566,50.9761,33357.0
2024-12-06 13:30:00,52.1,52.1,52.08,52.09,31403.0,50.9761,50.9761,50.9566,50.9663,31403.0
2024-12-06 14:00:00,52.09,52.09,52.07,52.09,59167.0,50.9663,50.9663,50.9468,50.9663,59167.0
2024-12-06 14:30:00,52.08,52.1,52.08,52.09,56387.0,50.9566,50.9761,50.9566,50.9663,56387.0
2024-12-06 15:00:00,52.1,52.11,52.09,52.1,233560.0,50.9761,50.9859,50.9663,50.9761,233560.0
2024-12-06 15:30:00,52.1,52.11,52.09,52.11,155985.0,50.9761,50.9859,50.9663,50.9859,155985.0
2024-12-09 09:30:00,52.08,52.1,52.07,52.08,130842.0,50.9566,50.9761,50.9468,50.9566,130842.0
2024-12-09 10:00:00,52.09,52.09,52.06,52.07,103576.0,50.9663,50.9663,50.937,50.9468,103576.0
2024-12-09 10:30:00,52.07,52.08,52.06,52.07,182699.0,50.9468,50.9566,50.937,50.9468,182699.0
2024-12-09 11:00:00,52.07,52.07,52.06,52.07,78837.0,50.9468,50.9468,50.937,50.9468,78837.0
2024-12-09 11:30:00,52.07,52.07,52.05,52.05,127272.0,50.9468,50.9468,50.9272,50.9272,127272.0
2024-12-09 12:00:00,52.05,52.07,52.05,52.07,128155.0,50.9272,50.9468,50.9272,50.9468,128155.0
2024-12-09 12:30:00,52.06,52.08,52.06,52.06,76991.0,50.937,50.9566,50.937,50.937,76991.0
2024-12-09 13:00:00,52.07,52.08,52.06,52.07,110440.0,50.9468,50.9566,50.937,50.9468,110440.0
2024-12-09 13:30:00,52.08,52.08,52.07,52.08,34599.0,50.9566,50.9566,50.9468,50.9566,34599.0
2024-12-09 14:00:00,52.07,52.08,52.06,52.06,217191.0,50.9468,50.9566,50.937,50.937,217191.0
2024-12-09 14:30:00,52.06,52.08,52.06,52.07,241378.0,50.937,50.9566,50.937,50.9468,241378.0
2024-12-09 15:00:00,52.07,52.08,52.06,52.07,212517.0,50.9468,50.9566,50.937,50.9468,212517.0
2024-12-09 15:30:00,52.07,52.07,52.06,52.07,292540.0,50.9468,50.9468,50.937,50.9468,292540.0
2024-12-10 09:30:00,52.06,52.08,52.04,52.06,204933.0,50.937,50.9566,50.9174,50.937,204933.0
2024-12-10 10:00:00,52.06,52.07,52.04,52.04,256959.0,50.937,50.9468,50.9174,50.9174,256959.0
2024-12-10 10:30:00,52.05,52.05,52.03,52.04,162244.0,50.9272,50.9272,50.9076,50.9174,162244.0
2024-12-10 11:00:00,52.04,52.05,52.03,52.04,143192.0,50.9174,50.9272,50.9076,50.9174,143192.0
2024-12-10 11:30:00,52.04,52.04,52.02,52.04,185415.0,50.9174,50.9174,50.8979,50.9174,185415.0
2024-12-10 12:00:00,52.04,52.04,52.03,52.03,98532.0,50.9174,50.9174,50.9076,50.9076,98532.0
2024-12-10 12:30:00,52.03,52.04,52.02,52.03,128699.0,50.9076,50.9174,50.8979,50.9076,128699.0
2024-12-10 13:00:00,52.04,52.05,52.03,52.05,184118.0,50.9174,50.9272,50.9076,50.9272,184118.0
2024-12-10 13:30:00,52.05,52.06,52.04,52.05,145777.0,50.9272,50.937,50.9174,50.9272,145777.0
2024-12-10 14:00:00,52.05,52.07,52.05,52.06,275742.0,50.9272,50.9468,50.9272,50.937,275742.0
2024-12-10 14:30:00,52.06,52.07,52.05,52.06,429046.0,50.937,50.9468,50.9272,50.937,429046.0
2024-12-10 15:00:00,52.06,52.08,52.05,52.08,245520.0,50.937,50.9566,50.9272,50.9566,245520.0
2024-12-10 15:30:00,52.08,52.08,52.05,52.06,311121.0,50.9566,50.9566,50.9272,50.937,311121.0
2024-12-11 09:30:00,52.11,52.19,52.07,52.13,85280.0,50.9859,51.0642,50.9468,51.0055,85280.0
2024-12-11 10:00:00,52.13,52.13,52.1,52.1,98999.0,51.0055,51.0055,50.9761,50.9761,98999.0
2024-12-11 10:30:00,52.11,52.11,52.07,52.09,65137.0,50.9859,50.9859,50.9468,50.9663,65137.0
2024-12-11 11:00:00,52.08,52.1,52.07,52.1,49269.0,50.9566,50.9761,50.9468,50.9761,49269.0
2024-12-11 11:30:00,52.09,52.12,52.08,52.1,132665.0,50.9663,50.9957,50.9566,50.9761,132665.0
2024-12-11 12:00:00,52.11,52.11,52.09,52.1,80740.0,50.9859,50.9859,50.9663,50.9761,80740.0
2024-12-11 12:30:00,52.1,52.1,52.09,52.1,36205.0,50.9761,50.9761,50.9663,50.9761,36205.0
2024-12-11 13:00:00,52.09,52.12,52.08,52.09,87052.0,50.9663,50.9957,50.9566,50.9663,87052.0
2024-12-11 13:30:00,52.09,52.09,52.06,52.06,128241.0,50.9663,50.9663,50.937,50.937,128241.0
2024-12-11 14:00:00,52.05,52.07,52.04,52.05,650320.0,50.9272,50.9468,50.9174,50.9272,650320.0
2024-12-11 14:30:00,52.05,52.06,52.04,52.06,163403.0,50.9272,50.937,50.9174,50.937,163403.0
2024-12-11 15:00:00,52.05,52.06,52.04,52.06,192334.0,50.9272,50.937,50.9174,50.937,192334.0
2024-12-11 15:30:00,52.05,52.07,52.05,52.06,10172463.0,50.9272,50.9468,50.9272,50.937,10172463.0
2024-12-12 09:30:00,52.06,52.06,52.03,52.03,94675.0,50.937,50.937,50.9076,50.9076,94675.0
2024-12-12 10:00:00,52.03,52.04,52.02,52.04,109239.0,50.9076,50.9174,50.8979,50.9174,109239.0
2024-12-12 10:30:00,52.03,52.05,52.03,52.03,564599.0,50.9076,50.9272,50.9076,50.9076,564599.0
2024-12-12 11:00:00,52.03,52.05,52.03,52.04,48856.0,50.9076,50.9272,50.9076,50.9174,48856.0
2024-12-12 11:30:00,52.03,52.04,52.01,52.02,114992.0,50.9076,50.9174,50.8881,50.8979,114992.0
2024-12-12 12:00:00,52.02,52.03,52.01,52.02,72404.0,50.8979,50.9076,50.8881,50.8979,72404.0
2024-12-12 12:30:00,52.02,52.02,52.01,52.02,181847.0,50.8979,50.8979,50.8881,50.8979,181847.0
2024-12-12 13:00:00,52.02,52.03,52.01,52.01,66937.0,50.8979,50.9076,50.8881,50.8881,66937.0
2024-12-12 13:30:00,52.01,52.02,52.0,52.01,60771.0,50.8881,50.8979,50.8783,50.8881,60771.0
2024-12-12 14:00:00,52.01,52.01,51.99,52.0,104066.0,50.8881,50.8881,50.8685,50.8783,104066.0
2024-12-12 14:30:00,52.0,52.01,51.99,52.0,116365.0,50.8783,50.8881,50.8685,50.8783,116365.0
2024-12-12 15:00:00,52.01,52.01,52.0,52.0,175025.0,50.8881,50.8881,50.8783,50.8783,175025.0
2024-12-12 15:30:00,52.01,52.01,52.0,52.0,219411.0,50.8881,50.8881,50.8783,50.8783,219411.0
2024-12-13 09:30:00,51.99,52.01,51.97,51.98,88135.0,50.8685,50.8881,50.8489,50.8587,88135.0
2024-12-13 10:00:00,51.97,51.98,51.97,51.97,89730.0,50.8489,50.8587,50.8489,50.8489,89730.0
2024-12-13 10:30:00,51.98,51.98,51.96,51.97,36289.0,50.8587,50.8587,50.8391,50.8489,36289.0
2024-12-13 11:00:00,51.97,51.97,51.95,51.96,76817.0,50.8489,50.8489,50.8294,50.8391,76817.0
2024-12-13 11:30:00,51.96,51.97,51.95,51.96,58472.0,50.8391,50.8489,50.8294,50.8391,58472.0
2024-12-13 12:00:00,51.95,51.96,51.94,51.94,100887.0,50.8294,50.8391,50.8196,50.8196,100887.0
2024-12-13 12:30:00,51.94,51.95,51.94,51.95,70795.0,50.8196,50.8294,50.8196,50.8294,70795.0
2024-12-13 13:00:00,51.95,51.95,51.93,51.94,51538.0,50.8294,50.8294,50.8098,50.8196,51538.0
2024-12-13 13:30:00,51.94,51.95,51.93,51.95,156954.0,50.8196,50.8294,50.8098,50.8294,156954.0
2024-12-13 14:00:00,51.94,51.95,51.93,51.94,99795.0,50.8196,50.8294,50.8098,50.8196,99795.0
2024-12-13 14:30:00,51.94,51.94,51.93,51.94,95813.0,50.8196,50.8196,50.8098,50.8196,95813.0
2024-12-13 15:00:00,51.93,51.94,51.92,51.93,140860.0,50.8098,50.8196,50.8,50.8098,140860.0
2024-12-13 15:30:00,51.92,51.94,51.92,51.94,132476.0,50.8,50.8196,50.8,50.8196,132476.0
2024-12-16 09:30:00,51.96,51.98,51.94,51.96,219066.0,50.8391,50.8587,50.8196,50.8391,219066.0
2024-12-16 10:00:00,51.96,51.97,51.94,51.95,106026.0,50.8391,50.8489,50.8196,50.8294,106026.0
2024-12-16 10:30:00,51.95,51.96,51.94,51.95,96499.0,50.8294,50.8391,50.8196,50.8294,96499.0
2024-12-16 11:00:00,51.95,51.96,51.93,51.93,97738.0,50.8294,50.8391,50.8098,50.8098,97738.0
2024-12-16 11:30:00,51.93,51.95,51.93,51.95,63430.0,50.8098,50.8294,50.8098,50.8294,63430.0
2024-12-16 12:00:00,51.95,51.96,51.93,51.94,52443.0,50.8294,50.8391,50.8098,50.8196,52443.0
2024-12-16 12:30:00,51.93,51.95,51.93,51.94,44482.0,50.8098,50.8294,50.8098,50.8196,44482.0
2024-12-16 13:00:00,51.94,51.95,51.93,51.95,113474.0,50.8196,50.8294,50.8098,50.8294,113474.0
2024-12-16 13:30:00,51.95,51.95,51.94,51.95,79136.0,50.8294,50.8294,50.8196,50.8294,79136.0
2024-12-16 14:00:00,51.95,51.95,51.93,51.94,203821.0,50.8294,50.8294,50.8098,50.8196,203821.0
2024-12-16 14:30:00,51.94,51.94,51.93,51.94,146197.0,50.8196,50.8196,50.8098,50.8196,146197.0
2024-12-16 15:00:00,51.94,51.95,51.93,51.95,202562.0,50.8196,50.8294,50.8098,50.8294,202562.0
2024-12-16 15:30:00,51.94,51.95,51.94,51.95,287404.0,50.8196,50.8294,50.8196,50.8294,287404.0
2024-12-17 09:30:00,51.95,51.95,51.92,51.94,162898.0,50.8294,50.8294,50.8,50.8196,162898.0
2024-12-17 10:00:00,51.94,51.95,51.93,51.95,41443.0,50.8196,50.8294,50.8098,50.8294,41443.0
2024-12-17 10:30:00,51.95,51.96,51.94,51.95,76662.0,50.8294,50.8391,50.8196,50.8294,76662.0
2024-12-17 11:00:00,51.95,51.95,51.93,51.94,73766.0,50.8294,50.8294,50.8098,50.8196,73766.0
2024-12-17 11:30:00,51.93,51.94,51.93,51.94,104528.0,50.8098,50.8196,50.8098,50.8196,104528.0
2024-12-17 12:00:00,51.94,51.95,51.93,51.95,142571.0,50.8196,50.8294,50.8098,50.8294,142571.0
2024-12-17 12:30:00,51.94,51.96,51.94,51.95,143421.0,50.8196,50.8391,50.8196,50.8294,143421.0
2024-12-17 13:00:00,51.95,51.96,51.94,51.95,62577.0,50.8294,50.8391,50.8196,50.8294,62577.0
2024-12-17 13:30:00,51.95,51.95,51.94,51.95,103977.0,50.8294,50.8294,50.8196,50.8294,103977.0
2024-12-17 14:00:00,51.94,51.95,51.93,51.93,57724.0,50.8196,50.8294,50.8098,50.8098,57724.0
2024-12-17 14:30:00,51.94,51.94,51.93,51.94,96249.0,50.8196,50.8196,50.8098,50.8196,96249.0
2024-12-17 15:00:00,51.94,51.94,51.92,51.93,186488.0,50.8196,50.8196,50.8,50.8098,186488.0
2024-12-17 15:30:00,51.92,51.94,51.92,51.93,176570.0,50.8,50.8196,50.8,50.8098,176570.0
2024-12-18 09:30:00,51.78,51.99,51.76,51.79,116760.0,50.8409,51.0471,50.8213,50.8508,116760.0
2024-12-18 10:00:00,51.79,51.79,51.76,51.76,66440.0,50.8508,50.8508,50.8213,50.8213,66440.0
2024-12-18 10:30:00,51.76,51.78,51.76,51.77,254280.0,50.8213,50.8409,50.8213,50.8311,254280.0
2024-12-18 11:00:00,51.77,51.78,51.77,51.77,92651.0,50.8311,50.8409,50.8311,50.8311,92651.0
2024-12-18 11:30:00,51.78,51.78,51.75,51.76,76548.0,50.8409,50.8409,50.8115,50.8213,76548.0
2024-12-18 12:00:00,51.76,51.78,51.75,51.77,82971.0,50.8213,50.8409,50.8115,50.8311,82971.0
2024-12-18 12:30:00,51.78,51.79,51.77,51.78,318173.0,50.8409,50.8508,50.8311,50.8409,318173.0
2024-12-18 13:00:00,51.78,51.8,51.77,51.79,192196.0,50.8409,50.8606,50.8311,50.8508,192196.0
2024-12-18 13:30:00,51.79,51.79,51.77,51.78,93328.0,50.8508,50.8508,50.8311,50.8409,93328.0
2024-12-18 14:00:00,51.78,51.78,51.63,51.66,343106.0,50.8409,50.8409,50.6937,50.7231,343106.0
2024-12-18 14:30:00,51.66,51.67,51.57,51.58,206791.0,50.7231,50.7329,50.6348,50.6446,206791.0
2024-12-18 15:00:00,51.58,51.59,51.55,51.55,507524.0,50.6446,50.6544,50.6151,50.6151,507524.0
2024-12-18 15:30:00,51.56,51.57,51.52,51.52,342025.0,50.6249,50.6348,50.5857,50.5857,342025.0
2024-12-19 09:30:00,51.55,51.58,51.53,51.54,207116.0,50.6151,50.6446,50.5955,50.6053,207116.0
2024-12-19 10:00:00,51.54,51.56,51.53,51.54,172913.0,50.6053,50.6249,50.5955,50.6053,172913.0
2024-12-19 10:30:00,51.54,51.58,51.53,51.58,270579.0,50.6053,50.6446,50.5955,50.6446,270579.0
2024-12-19 11:00:00,51.57,51.58,51.55,51.58,86618.0,50.6348,50.6446,50.6151,50.6446,86618.0
2024-12-19 11:30:00,51.58,51.58,51.55,51.55,167433.0,50.6446,50.6446,50.6151,50.6151,167433.0
2024-12-19 12:00:00,51.55,51.55,51.54,51.55,99081.0,50.6151,50.6151,50.6053,50.6151,99081.0
2024-12-19 12:30:00,51.55,51.55,51.52,51.52,45157.0,50.6151,50.6151,50.5857,50.5857,45157.0
2024-12-19 13:00:00,51.52,51.53,51.5,51.53,174697.0,50.5857,50.5955,50.566,50.5955,174697.0
2024-12-19 13:30:00,51.53,51.55,51.52,51.55,89194.0,50.5955,50.6151,50.5857,50.6151,89194.0
2024-12-19 14:00:00,51.55,51.56,51.54,51.54,89909.0,50.6151,50.6249,50.6053,50.6053,89909.0
2024-12-19 14:30:00,51.55,51.55,51.52,51.53,109643.0,50.6151,50.6151,50.5857,50.5955,109643.0
2024-12-19 15:00:00,51.53,51.53,51.51,51.53,125327.0,50.5955,50.5955,50.5758,50.5955,125327.0
2024-12-19 15:30:00,51.52,51.54,51.52,51.54,279179.0,50.5857,50.6053,50.5857,50.6053,279179.0
2024-12-20 09:30:00,51.63,51.73,51.59,51.59,194079.0,50.6937,50.7919,50.6544,50.6544,194079.0
2024-12-20 10:00:00,51.61,51.62,51.58,51.58,158157.0,50.674,50.6839,50.6446,50.6446,158157.0
2024-12-20 10:30:00,51.59,51.63,51.58,51.62,516255.0,50.6544,50.6937,50.6446,50.6839,516255.0
2024-12-20 11:00:00,51.63,51.63,51.61,51.63,348799.0,50.6937,50.6937,50.674,50.6937,348799.0
2024-12-20 11:30:00,51.63,51.65,51.61,51.65,367887.0,50.6937,50.7133,50.674,50.7133,367887.0
2024-12-20 12:00:00,51.65,51.65,51.64,51.65,299767.0,50.7133,50.7133,50.7035,50.7133,299767.0
2024-12-20 12:30:00,51.65,51.65,51.63,51.64,384726.0,50.7133,50.7133,50.6937,50.7035,384726.0
2024-12-20 13:00:00,51.63,51.64,51.61,51.62,90154.0,50.6937,50.7035,50.674,50.6839,90154.0
2024-12-20 13:30:00,51.62,51.63,51.61,51.63,187508.0,50.6839,50.6937,50.674,50.6937,187508.0
2024-12-20 14:00:00,51.63,51.63,51.62,51.63,122502.0,50.6937,50.6937,50.6839,50.6937,122502.0
2024-12-20 14:30:00,51.63,51.63,51.61,51.62,165119.0,50.6937,50.6937,50.674,50.6839,165119.0
2024-12-20 15:00:00,51.62,51.62,51.61,51.62,89965.0,50.6839,50.6839,50.674,50.6839,89965.0
2024-12-20 15:30:00,51.62,51.62,51.6,51.61,153524.0,50.6839,50.6839,50.6642,50.674,153524.0
2024-12-23 09:30:00,51.64,51.64,51.57,51.58,141236.0,50.7035,50.7035,50.6348,50.6446,141236.0
2024-12-23 10:00:00,51.58,51.59,51.56,51.56,118245.0,50.6446,50.6544,50.6249,50.6249,118245.0
2024-12-23 10:30:00,51.56,51.57,51.55,51.56,72044.0,50.6249,50.6348,50.6151,50.6249,72044.0
2024-12-23 11:00:00,51.55,51.57,51.55,51.56,193949.0,50.6151,50.6348,50.6151,50.6249,193949.0
2024-12-23 11:30:00,51.56,51.58,51.55,51.58,106976.0,50.6249,50.6446,50.6151,50.6446,106976.0
2024-12-23 12:00:00,51.58,51.58,51.56,51.57,148592.0,50.6446,50.6446,50.6249,50.6348,148592.0
2024-12-23 12:30:00,51.57,51.57,51.56,51.56,109677.0,50.6348,50.6348,50.6249,50.6249,109677.0
2024-12-23 13:00:00,51.56,51.57,51.56,51.56,162109.0,50.6249,50.6348,50.6249,50.6249,162109.0
2024-12-23 13:30:00,51.57,51.58,51.56,51.56,95673.0,50.6348,50.6446,50.6249,50.6249,95673.0
2024-12-23 14:00:00,51.56,51.57,51.55,51.55,136779.0,50.6249,50.6348,50.6151,50.6151,136779.0
2024-12-23 14:30:00,51.55,51.57,51.55,51.56,204303.0,50.6151,50.6348,50.6151,50.6249,204303.0
2024-12-23 15:00:00,51.56,51.57,51.55,51.55,220727.0,50.6249,50.6348,50.6151,50.6151,220727.0
2024-12-23 15:30:00,51.55,51.57,51.55,51.57,264278.0,50.6151,50.6348,50.6151,50.6348,264278.0
2024-12-24 09:30:00,51.56,51.76,51.55,51.57,205967.0,50.6249,50.8213,50.6151,50.6348,205967.0
2024-12-24 10:00:00,51.57,51.58,51.55,51.55,83399.0,50.6348,50.6446,50.6151,50.6151,83399.0
2024-12-24 10:30:00,51.55,51.57,51.55,51.57,110738.0,50.6151,50.6348,50.6151,50.6348,110738.0
2024-12-24 11:00:00,51.56,51.57,51.56,51.57,72209.0,50.6249,50.6348,50.6249,50.6348,72209.0
2024-12-24 11:30:00,51.57,51.59,51.56,51.58,104532.0,50.6348,50.6544,50.6249,50.6446,104532.0
2024-12-24 12:00:00,51.58,51.61,51.57,51.61,124245.0,50.6446,50.674,50.6348,50.674,124245.0
2024-12-24 12:30:00,51.6,51.62,51.6,51.62,161195.0,50.6642,50.6839,50.6642,50.6839,161195.0
2024-12-26 09:30:00,51.56,51.57,51.55,51.56,143170.0,50.6249,50.6348,50.6151,50.6249,143170.0
2024-12-26 10:00:00,51.57,51.57,51.55,51.56,72933.0,50.6348,50.6348,50.6151,50.6249,72933.0
2024-12-26 10:30:00,51.56,51.58,51.55,51.58,85815.0,50.6249,50.6446,50.6151,50.6446,85815.0
2024-12-26 11:00:00,51.58,51.59,51.57,51.58,41874.0,50.6446,50.6544,50.6348,50.6446,41874.0
2024-12-26 11:30:00,51.59,51.6,51.58,51.6,67412.0,50.6544,50.6642,50.6446,50.6642,67412.0
2024-12-26 12:00:00,51.6,51.6,51.58,51.59,37191.0,50.6642,50.6642,50.6446,50.6544,37191.0
2024-12-26 12:30:00,51.59,51.59,51.57,51.58,130854.0,50.6544,50.6544,50.6348,50.6446,130854.0
2024-12-26 13:00:00,51.58,51.63,51.57,51.62,59414.0,50.6446,50.6937,50.6348,50.6839,59414.0
2024-12-26 13:30:00,51.62,51.63,51.61,51.63,35416.0,50.6839,50.6937,50.674,50.6937,35416.0
2024-12-26 14:00:00,51.63,51.64,51.62,51.64,73409.0,50.6937,50.7035,50.6839,50.7035,73409.0
2024-12-26 14:30:00,51.64,51.64,51.62,51.64,50471.0,50.7035,50.7035,50.6839,50.7035,50471.0
2024-12-26 15:00:00,51.64,51.64,51.63,51.64,64592.0,50.7035,50.7035,50.6937,50.7035,64592.0
2024-12-26 15:30:00,51.64,51.64,51.62,51.64,95889.0,50.7035,50.7035,50.6839,50.7035,95889.0
2024-12-27 09:30:00,51.69,51.69,51.64,51.64,121809.0,50.7526,50.7526,50.7035,50.7035,121809.0
2024-12-27 10:00:00,51.65,51.67,51.64,51.66,77127.0,50.7133,50.7329,50.7035,50.7231,77127.0
2024-12-27 10:30:00,51.67,51.67,51.65,51.66,63546.0,50.7329,50.7329,50.7133,50.7231,63546.0
2024-12-27 11:00:00,51.66,51.67,51.65,51.67,79620.0,50.7231,50.7329,50.7133,50.7329,79620.0
2024-12-27 11:30:00,51.66,51.67,51.64,51.65,52306.0,50.7231,50.7329,50.7035,50.7133,52306.0
2024-12-27 12:00:00,51.65,51.65,51.63,51.64,79914.0,50.7133,50.7133,50.6937,50.7035,79914.0
2024-12-27 12:30:00,51.64,51.65,51.63,51.64,159986.0,50.7035,50.7133,50.6937,50.7035,159986.0
2024-12-27 13:00:00,51.64,51.64,51.63,51.64,38310.0,50.7035,50.7035,50.6937,50.7035,38310.0
2024-12-27 13:30:00,51.64,51.64,51.62,51.63,89301.0,50.7035,50.7035,50.6839,50.6937,89301.0
2024-12-27 14:00:00,51.62,51.63,51.61,51.63,91857.0,50.6839,50.6937,50.674,50.6937,91857.0
2024-12-27 14:30:00,51.63,51.63,51.61,51.62,66417.0,50.6937,50.6937,50.674,50.6839,66417.0
2024-12-27 15:00:00,51.62,51.62,51.61,51.62,86074.0,50.6839,50.6839,50.674,50.6839,86074.0
2024-12-27 15:30:00,51.62,51.62,51.61,51.61,113364.0,50.6839,50.6839,50.674,50.674,113364.0
2024-12-30 09:30:00,51.7,51.7,51.65,51.69,410279.0,50.7624,50.7624,50.7133,50.7526,410279.0
2024-12-30 10:00:00,51.68,51.69,51.68,51.69,138921.0,50.7428,50.7526,50.7428,50.7526,138921.0
2024-12-30 10:30:00,51.69,51.7,51.67,51.68,55291.0,50.7526,50.7624,50.7329,50.7428,55291.0
2024-12-30 11:00:00,51.68,51.7,51.68,51.7,32787.0,50.7428,50.7624,50.7428,50.7624,32787.0
2024-12-30 11:30:00,51.7,51.71,51.69,51.71,76867.0,50.7624,50.7722,50.7526,50.7722,76867.0
2024-12-30 12:00:00,51.71,51.71,51.69,51.7,82060.0,50.7722,50.7722,50.7526,50.7624,82060.0
2024-12-30 12:30:00,51.7,51.7,51.68,51.7,61983.0,50.7624,50.7624,50.7428,50.7624,61983.0
2024-12-30 13:00:00,51.7,51.7,51.69,51.7,116014.0,50.7624,50.7624,50.7526,50.7624,116014.0
2024-12-30 13:30:00,51.7,51.71,51.69,51.71,63683.0,50.7624,50.7722,50.7526,50.7722,63683.0
2024-12-30 14:00:00,51.71,51.71,51.7,51.7,267736.0,50.7722,50.7722,50.7624,50.7624,267736.0
2024-12-30 14:30:00,51.71,51.71,51.69,51.71,309875.0,50.7722,50.7722,50.7526,50.7722,309875.0
2024-12-30 15:00:00,51.7,51.71,51.7,51.71,139889.0,50.7624,50.7722,50.7624,50.7722,139889.0
2024-12-30 15:30:00,51.71,51.71,51.7,51.71,126873.0,50.7722,50.7722,50.7624,50.7722,126873.0
2024-12-31 09:30:00,51.91,51.91,51.72,51.75,149941.0,50.9686,50.9686,50.782,50.8115,149941.0
2024-12-31 10:00:00,51.75,51.75,51.74,51.74,44762.0,50.8115,50.8115,50.8017,50.8017,44762.0
2024-12-31 10:30:00,51.74,51.75,51.72,51.73,111522.0,50.8017,50.8115,50.782,50.7919,111522.0
2024-12-31 11:00:00,51.73,51.73,51.69,51.7,89699.0,50.7919,50.7919,50.7526,50.7624,89699.0
2024-12-31 11:30:00,51.69,51.7,51.68,51.69,92075.0,50.7526,50.7624,50.7428,50.7526,92075.0
2024-12-31 12:00:00,51.69,51.69,51.67,51.69,119685.0,50.7526,50.7526,50.7329,50.7526,119685.0
2024-12-31 12:30:00,51.68,51.7,51.67,51.69,142585.0,50.7428,50.7624,50.7329,50.7526,142585.0
2024-12-31 13:00:00,51.69,51.69,51.67,51.68,145739.0,50.7526,50.7526,50.7329,50.7428,145739.0
2024-12-31 13:30:00,51.68,51.7,51.68,51.7,62530.0,50.7428,50.7624,50.7428,50.7624,62530.0
2024-12-31 14:00:00,51.69,51.7,51.69,51.7,240492.0,50.7526,50.7624,50.7526,50.7624,240492.0
2024-12-31 14:30:00,51.69,51.7,51.69,51.7,48457.0,50.7526,50.7624,50.7526,50.7624,48457.0
2024-12-31 15:00:00,51.7,51.71,51.69,51.71,129444.0,50.7624,50.7722,50.7526,50.7722,129444.0
2024-12-31 15:30:00,51.7,51.71,51.68,51.69,160012.0,50.7624,50.7722,50.7428,50.7526,160012.0
2025-01-02 09:30:00,51.76,51.76,51.73,51.76,115771.0,50.8213,50.8213,50.7919,50.8213,115771.0
2025-01-02 10:00:00,51.75,51.78,51.74,51.77,425255.0,50.8115,50.8409,50.8017,50.8311,425255.0
2025-01-02 10:30:00,51.76,51.77,51.73,51.73,241850.0,50.8213,50.8311,50.7919,50.7919,241850.0
2025-01-02 11:00:00,51.73,51.74,51.71,51.72,244635.0,50.7919,50.8017,50.7722,50.782,244635.0
2025-01-02 11:30:00,51.72,51.72,51.7,51.7,96890.0,50.782,50.782,50.7624,50.7624,96890.0
2025-01-02 12:00:00,51.71,51.71,51.68,51.69,67192.0,50.7722,50.7722,50.7428,50.7526,67192.0
2025-01-02 12:30:00,51.69,51.71,51.68,51.71,57519.0,50.7526,50.7722,50.7428,50.7722,57519.0
2025-01-02 13:00:00,51.71,51.72,51.7,51.71,50147.0,50.7722,50.782,50.7624,50.7722,50147.0
2025-01-02 13:30:00,51.71,51.73,51.71,51.73,44324.0,50.7722,50.7919,50.7722,50.7919,44324.0
2025-01-02 14:00:00,51.73,51.73,51.71,51.72,168217.0,50.7919,50.7919,50.7722,50.782,168217.0
2025-01-02 14:30:00,51.72,51.72,51.7,51.72,153459.0,50.782,50.782,50.7624,50.782,153459.0
2025-01-02 15:00:00,51.72,51.73,51.71,51.73,242245.0,50.782,50.7919,50.7722,50.7919,242245.0
2025-01-02 15:30:00,51.73,51.73,51.71,51.71,343935.0,50.7919,50.7919,50.7722,50.7722,343935.0
2025-01-03 09:30:00,51.77,51.79,51.74,51.76,402175.0,50.8311,50.8508,50.8017,50.8213,402175.0
2025-01-03 10:00:00,51.75,51.75,51.73,51.73,430309.0,50.8115,50.8115,50.7919,50.7919,430309.0
2025-01-03 10:30:00,51.73,51.74,51.72,51.72,101184.0,50.7919,50.8017,50.782,50.782,101184.0
2025-01-03 11:00:00,51.73,51.74,51.72,51.73,93253.0,50.7919,50.8017,50.782,50.7919,93253.0
2025-01-03 11:30:00,51.74,51.74,51.73,51.73,266681.0,50.8017,50.8017,50.7919,50.7919,266681.0
2025-01-03 12:00:00,51.73,51.75,51.73,51.75,1006379.0,50.7919,50.8115,50.7919,50.8115,1006379.0
2025-01-03 12:30:00,51.75,51.75,51.72,51.73,58664.0,50.8115,50.8115,50.782,50.7919,58664.0
2025-01-03 13:00:00,51.73,51.73,51.71,51.72,73768.0,50.7919,50.7919,50.7722,50.782,73768.0
2025-01-03 13:30:00,51.72,51.73,51.71,51.71,85091.0,50.782,50.7919,50.7722,50.7722,85091.0
2025-01-03 14:00:00,51.72,51.72,51.71,51.72,79326.0,50.782,50.782,50.7722,50.782,79326.0
2025-01-03 14:30:00,51.72,51.72,51.69,51.7,116255.0,50.782,50.782,50.7526,50.7624,116255.0
2025-01-03 15:00:00,51.7,51.7,51.68,51.7,78692.0,50.7624,50.7624,50.7428,50.7624,78692.0
2025-01-03 15:30:00,51.7,51.7,51.69,51.7,1048979.0,50.7624,50.7624,50.7526,50.7624,1048979.0
2025-01-06 09:30:00,51.67,51.7,51.67,51.69,288865.0,50.7329,50.7624,50.7329,50.7526,288865.0
2025-01-06 10:00:00,51.68,51.69,51.68,51.68,1038653.0,50.7428,50.7526,50.7428,50.7428,1038653.0
2025-01-06 10:30:00,51.69,51.7,51.68,51.7,136066.0,50.7526,50.7624,50.7428,50.7624,136066.0
2025-01-06 11:00:00,51.7,51.73,51.69,51.72,155213.0,50.7624,50.7919,50.7526,50.782,155213.0
2025-01-06 11:30:00,51.73,51.73,51.7,51.71,123803.0,50.7919,50.7919,50.7624,50.7722,123803.0
2025-01-06 12:00:00,51.72,51.72,51.71,51.72,78775.0,50.782,50.782,50.7722,50.782,78775.0
2025-01-06 12:30:00,51.72,51.73,51.7,51.72,217491.0,50.782,50.7919,50.7624,50.782,217491.0
2025-01-06 13:00:00,51.73,51.73,51.69,51.71,132121.0,50.7919,50.7919,50.7526,50.7722,132121.0
2025-01-06 13:30:00,51.71,51.71,51.69,51.7,65265.0,50.7722,50.7722,50.7526,50.7624,65265.0
2025-01-06 14:00:00,51.7,51.7,51.68,51.69,131306.0,50.7624,50.7624,50.7428,50.7526,131306.0
2025-01-06 14:30:00,51.69,51.7,51.69,51.7,108139.0,50.7526,50.7624,50.7526,50.7624,108139.0
2025-01-06 15:00:00,51.7,51.7,51.68,51.7,128080.0,50.7624,50.7624,50.7428,50.7624,128080.0
2025-01-06 15:30:00,51.69,51.7,51.68,51.7,127413.0,50.7526,50.7624,50.7428,50.7624,127413.0
2025-01-07 09:30:00,51.69,51.73,51.67,51.7,260632.0,50.7526,50.7919,50.7329,50.7624,260632.0
2025-01-07 10:00:00,51.69,51.69,51.62,51.66,2156457.0,50.7526,50.7526,50.6839,50.7231,2156457.0
2025-01-07 10:30:00,51.66,51.66,51.63,51.65,260420.0,50.7231,50.7231,50.6937,50.7133,260420.0
2025-01-07 11:00:00,51.65,51.65,51.62,51.63,552628.0,50.7133,50.7133,50.6839,50.6937,552628.0
2025-01-07 11:30:00,51.63,51.65,51.62,51.64,461048.0,50.6937,50.7133,50.6839,50.7035,461048.0
2025-01-07 12:00:00,51.64,51.67,51.63,51.67,172029.0,50.7035,50.7329,50.6937,50.7329,172029.0
2025-01-07 12:30:00,51.67,51.68,51.66,51.66,150840.0,50.7329,50.7428,50.7231,50.7231,150840.0
2025-01-07 13:00:00,51.66,51.68,51.65,51.66,175165.0,50.7231,50.7428,50.7133,50.7231,175165.0
2025-01-07 13:30:00,51.66,51.67,51.63,51.65,203541.0,50.7231,50.7329,50.6937,50.7133,203541.0
2025-01-07 14:00:00,51.65,51.67,51.64,51.66,187530.0,50.7133,50.7329,50.7035,50.7231,187530.0
2025-01-07 14:30:00,51.66,51.67,51.65,51.65,206483.0,50.7231,50.7329,50.7133,50.7133,206483.0
2025-01-07 15:00:00,51.66,51.67,51.65,51.67,182219.0,50.7231,50.7329,50.7133,50.7329,182219.0
2025-01-07 15:30:00,51.67,51.68,51.65,51.65,144529.0,50.7329,50.7428,50.7133,50.7133,144529.0
2025-01-08 09:30:00,51.65,51.7,51.64,51.69,389431.0,50.7133,50.7624,50.7035,50.7526,389431.0
2025-01-08 10:00:00,51.69,51.71,51.68,51.69,294399.0,50.7526,50.7722,50.7428,50.7526,294399.0
2025-01-08 10:30:00,51.7,51.71,51.69,51.7,1183167.0,50.7624,50.7722,50.7526,50.7624,1183167.0
2025-01-08 11:00:00,51.7,51.71,51.69,51.7,96014.0,50.7624,50.7722,50.7526,50.7624,96014.0
2025-01-08 11:30:00,51.7,51.71,51.69,51.71,94598.0,50.7624,50.7722,50.7526,50.7722,94598.0
2025-01-08 12:00:00,51.71,51.71,51.69,51.7,68899.0,50.7722,50.7722,50.7526,50.7624,68899.0
2025-01-08 12:30:00,51.7,51.7,51.67,51.7,289324.0,50.7624,50.7624,50.7329,50.7624,289324.0
2025-01-08 13:00:00,51.7,51.72,51.68,51.7,78466.0,50.7624,50.782,50.7428,50.7624,78466.0
2025-01-08 13:30:00,51.7,51.7,51.66,51.68,70283.0,50.7624,50.7624,50.7231,50.7428,70283.0
2025-01-08 14:00:00,51.68,51.7,51.67,51.69,150658.0,50.7428,50.7624,50.7329,50.7526,150658.0
2025-01-08 14:30:00,51.69,51.69,51.67,51.68,67615.0,50.7526,50.7526,50.7329,50.7428,67615.0
2025-01-08 15:00:00,51.68,51.7,51.67,51.69,178762.0,50.7428,50.7624,50.7329,50.7526,178762.0
2025-01-08 15:30:00,51.69,51.7,51.68,51.69,333817.0,50.7526,50.7624,50.7428,50.7526,333817.0
2025-01-10 09:30:00,51.55,51.63,51.55,51.61,333217.0,50.6151,50.6937,50.6151,50.674,333217.0
2025-01-10 10:00:00,51.6,51.63,51.59,51.63,61738.0,50.6642,50.6937,50.6544,50.6937,61738.0
2025-01-10 10:30:00,51.63,51.63,51.59,51.6,119986.0,50.6937,50.6937,50.6544,50.6642,119986.0
2025-01-10 11:00:00,51.6,51.6,51.58,51.59,82518.0,50.6642,50.6642,50.6446,50.6544,82518.0
2025-01-10 11:30:00,51.59,51.6,51.58,51.58,411626.0,50.6544,50.6642,50.6446,50.6446,411626.0
2025-01-10 12:00:00,51.59,51.59,51.57,51.58,583733.0,50.6544,50.6544,50.6348,50.6446,583733.0
2025-01-10 12:30:00,51.57,51.59,51.57,51.58,163141.0,50.6348,50.6544,50.6348,50.6446,163141.0
2025-01-10 13:00:00,51.59,51.59,51.56,51.57,218172.0,50.6544,50.6544,50.6249,50.6348,218172.0
2025-01-10 13:30:00,51.57,51.57,51.55,51.55,420273.0,50.6348,50.6348,50.6151,50.6151,420273.0
2025-01-10 14:00:00,51.55,51.56,51.54,51.54,303243.0,50.6151,50.6249,50.6053,50.6053,303243.0
2025-01-10 14:30:00,51.54,51.55,51.53,51.54,209765.0,50.6053,50.6151,50.5955,50.6053,209765.0
2025-01-10 15:00:00,51.54,51.54,51.52,51.52,185084.0,50.6053,50.6053,50.5857,50.5857,185084.0
2025-01-10 15:30:00,51.53,51.55,51.52,51.54,303373.0,50.5955,50.6151,50.5857,50.6053,303373.0
2025-01-13 09:30:00,51.56,51.56,51.39,51.53,2104416.0,50.6249,50.6249,50.458,50.5955,2104416.0
2025-01-13 10:00:00,51.53,51.54,51.52,51.52,53140.0,50.5955,50.6053,50.5857,50.5857,53140.0
2025-01-13 10:30:00,51.52,51.54,51.51,51.53,136429.0,50.5857,50.6053,50.5758,50.5955,136429.0
2025-01-13 11:00:00,51.52,51.53,51.49,51.52,210982.0,50.5857,50.5955,50.5562,50.5857,210982.0
2025-01-13 11:30:00,51.51,51.53,51.5,51.51,110239.0,50.5758,50.5955,50.566,50.5758,110239.0
2025-01-13 12:00:00,51.5,51.54,51.5,51.53,48552.0,50.566,50.6053,50.566,50.5955,48552.0
2025-01-13 12:30:00,51.54,51.55,51.52,51.54,106134.0,50.6053,50.6151,50.5857,50.6053,106134.0
2025-01-13 13:00:00,51.55,51.55,51.52,51.53,58500.0,50.6151,50.6151,50.5857,50.5955,58500.0
2025-01-13 13:30:00,51.53,51.54,51.53,51.54,45869.0,50.5955,50.6053,50.5955,50.6053,45869.0
2025-01-13 14:00:00,51.54,51.54,51.52,51.53,227911.0,50.6053,50.6053,50.5857,50.5955,227911.0
2025-01-13 14:30:00,51.53,51.54,51.51,51.52,275801.0,50.5955,50.6053,50.5758,50.5857,275801.0
2025-01-13 15:00:00,51.52,51.53,51.51,51.52,198637.0,50.5857,50.5955,50.5758,50.5857,198637.0
2025-01-13 15:30:00,51.52,51.53,51.51,51.51,443202.0,50.5857,50.5955,50.5758,50.5758,443202.0
2025-01-14 09:30:00,51.57,51.57,51.52,51.54,244495.0,50.6348,50.6348,50.5857,50.6053,244495.0
2025-01-14 10:00:00,51.53,51.56,51.53,51.55,114523.0,50.5955,50.6249,50.5955,50.6151,114523.0
2025-01-14 10:30:00,51.55,51.56,51.54,51.55,181531.0,50.6151,50.6249,50.6053,50.6151,181531.0
2025-01-14 11:00:00,51.55,51.56,51.54,51.55,170112.0,50.6151,50.6249,50.6053,50.6151,170112.0
2025-01-14 11:30:00,51.55,51.56,51.54,51.55,86543.0,50.6151,50.6249,50.6053,50.6151,86543.0
2025-01-14 12:00:00,51.54,51.55,51.53,51.55,127433.0,50.6053,50.6151,50.5955,50.6151,127433.0
2025-01-14 12:30:00,51.55,51.55,51.54,51.54,145955.0,50.6151,50.6151,50.6053,50.6053,145955.0
2025-01-14 13:00:00,51.55,51.55,51.54,51.55,114903.0,50.6151,50.6151,50.6053,50.6151,114903.0
2025-01-14 13:30:00,51.55,51.57,51.54,51.56,89007.0,50.6151,50.6348,50.6053,50.6249,89007.0
2025-01-14 14:00:00,51.55,51.57,51.55,51.56,83721.0,50.6151,50.6348,50.6151,50.6249,83721.0
2025-01-14 14:30:00,51.55,51.57,51.55,51.56,80822.0,50.6151,50.6348,50.6151,50.6249,80822.0
2025-01-14 15:00:00,51.55,51.57,51.55,51.57,235417.0,50.6151,50.6348,50.6151,50.6348,235417.0
2025-01-14 15:30:00,51.57,51.57,51.56,51.57,325275.0,50.6348,50.6348,50.6249,50.6348,325275.0
2025-01-15 09:30:00,51.76,51.77,51.74,51.77,363634.0,50.8213,50.8311,50.8017,50.8311,363634.0
2025-01-15 10:00:00,51.77,51.78,51.75,51.78,154544.0,50.8311,50.8409,50.8115,50.8409,154544.0
2025-01-15 10:30:00,51.78,51.78,51.74,51.75,151607.0,50.8409,50.8409,50.8017,50.8115,151607.0
2025-01-15 11:00:00,51.74,51.75,51.71,51.71,141458.0,50.8017,50.8115,50.7722,50.7722,141458.0
2025-01-15 11:30:00,51.72,51.73,51.71,51.72,116968.0,50.782,50.7919,50.7722,50.782,116968.0
2025-01-15 12:00:00,51.72,51.75,51.72,51.75,260881.0,50.782,50.8115,50.782,50.8115,260881.0
2025-01-15 12:30:00,51.75,51.75,51.73,51.74,92515.0,50.8115,50.8115,50.7919,50.8017,92515.0
2025-01-15 13:00:00,51.74,51.76,51.73,51.75,100377.0,50.8017,50.8213,50.7919,50.8115,100377.0
2025-01-15 13:30:00,51.75,51.76,51.74,51.76,380890.0,50.8115,50.8213,50.8017,50.8213,380890.0
2025-01-15 14:00:00,51.76,51.77,51.75,51.77,71524.0,50.8213,50.8311,50.8115,50.8311,71524.0
2025-01-15 14:30:00,51.77,51.77,51.75,51.77,92065.0,50.8311,50.8311,50.8115,50.8311,92065.0
2025-01-15 15:00:00,51.77,51.77,51.75,51.76,179560.0,50.8311,50.8311,50.8115,50.8213,179560.0
2025-01-15 15:30:00,51.76,51.76,51.75,51.76,258643.0,50.8213,50.8213,50.8115,50.8213,258643.0
2025-01-16 09:30:00,51.74,51.74,51.71,51.72,72413.0,50.8017,50.8017,50.7722,50.782,72413.0
2025-01-16 10:00:00,51.72,51.79,51.72,51.79,143033.0,50.782,50.8508,50.782,50.8508,143033.0
2025-01-16 10:30:00,51.78,51.8,51.77,51.78,101043.0,50.8409,50.8606,50.8311,50.8409,101043.0
2025-01-16 11:00:00,51.78,51.82,51.78,51.8,238326.0,50.8409,50.8802,50.8409,50.8606,238326.0
2025-01-16 11:30:00,51.8,51.82,51.8,51.8,80729.0,50.8606,50.8802,50.8606,50.8606,80729.0
2025-01-16 12:00:00,51.8,51.83,51.8,51.83,125819.0,50.8606,50.89,50.8606,50.89,125819.0
2025-01-16 12:30:00,51.83,51.83,51.81,51.82,100871.0,50.89,50.89,50.8704,50.8802,100871.0
2025-01-16 13:00:00,51.81,51.82,51.8,51.8,126974.0,50.8704,50.8802,50.8606,50.8606,126974.0
2025-01-16 13:30:00,51.8,51.82,51.8,51.81,259484.0,50.8606,50.8802,50.8606,50.8704,259484.0
2025-01-16 14:00:00,51.82,51.83,51.81,51.83,225207.0,50.8802,50.89,50.8704,50.89,225207.0
2025-01-16 14:30:00,51.83,51.83,51.81,51.81,153296.0,50.89,50.89,50.8704,50.8704,153296.0
2025-01-16 15:00:00,51.82,51.82,51.8,51.82,134191.0,50.8802,50.8802,50.8606,50.8802,134191.0
2025-01-16 15:30:00,51.82,51.82,51.8,51.8,92397.0,50.8802,50.8802,50.8606,50.8606,92397.0
2025-01-17 09:30:00,51.83,51.84,51.8,51.82,79712.0,50.89,50.8999,50.8606,50.8802,79712.0
2025-01-17 10:00:00,51.81,51.84,51.81,51.84,137187.0,50.8704,50.8999,50.8704,50.8999,137187.0
2025-01-17 10:30:00,51.84,51.84,51.81,51.83,69868.0,50.8999,50.8999,50.8704,50.89,69868.0
2025-01-17 11:00:00,51.83,51.83,51.8,51.8,111516.0,50.89,50.89,50.8606,50.8606,111516.0
2025-01-17 11:30:00,51.8,51.81,51.79,51.8,68627.0,50.8606,50.8704,50.8508,50.8606,68627.0
2025-01-17 12:00:00,51.8,51.81,51.79,51.8,88689.0,50.8606,50.8704,50.8508,50.8606,88689.0
2025-01-17 12:30:00,51.8,51.82,51.8,51.82,72531.0,50.8606,50.8802,50.8606,50.8802,72531.0
2025-01-17 13:00:00,51.82,51.83,51.81,51.82,62496.0,50.8802,50.89,50.8704,50.8802,62496.0
2025-01-17 13:30:00,51.83,51.83,51.81,51.82,58728.0,50.89,50.89,50.8704,50.8802,58728.0
2025-01-17 14:00:00,51.82,51.82,51.8,51.8,69280.0,50.8802,50.8802,50.8606,50.8606,69280.0
2025-01-17 14:30:00,51.8,51.81,51.79,51.8,59418.0,50.8606,50.8704,50.8508,50.8606,59418.0
2025-01-17 15:00:00,51.8,51.81,51.79,51.8,106319.0,50.8606,50.8704,50.8508,50.8606,106319.0
2025-01-17 15:30:00,51.79,51.81,51.79,51.8,438931.0,50.8508,50.8704,50.8508,50.8606,438931.0
2025-01-21 09:30:00,51.83,51.86,51.83,51.83,293905.0,50.89,50.9195,50.89,50.89,293905.0
2025-01-21 10:00:00,51.84,51.85,51.82,51.84,206995.0,50.8999,50.9097,50.8802,50.8999,206995.0
2025-01-21 10:30:00,51.84,51.85,51.83,51.85,165806.0,50.8999,50.9097,50.89,50.9097,165806.0
2025-01-21 11:00:00,51.85,51.85,51.83,51.84,139081.0,50.9097,50.9097,50.89,50.8999,139081.0
2025-01-21 11:30:00,51.85,51.85,51.83,51.84,191978.0,50.9097,50.9097,50.89,50.8999,191978.0
2025-01-21 12:00:00,51.84,51.84,51.83,51.84,99755.0,50.8999,50.8999,50.89,50.8999,99755.0
2025-01-21 12:30:00,51.84,51.84,51.82,51.83,286238.0,50.8999,50.8999,50.8802,50.89,286238.0
2025-01-21 13:00:00,51.83,51.83,51.82,51.83,158405.0,50.89,50.89,50.8802,50.89,158405.0
2025-01-21 13:30:00,51.82,51.85,51.82,51.85,104558.0,50.8802,50.9097,50.8802,50.9097,104558.0
2025-01-21 14:00:00,51.84,51.85,51.83,51.84,195584.0,50.8999,50.9097,50.89,50.8999,195584.0
2025-01-21 14:30:00,51.85,51.85,51.84,51.84,55981.0,50.9097,50.9097,50.8999,50.8999,55981.0
2025-01-21 15:00:00,51.85,51.85,51.84,51.85,122874.0,50.9097,50.9097,50.8999,50.9097,122874.0
2025-01-21 15:30:00,51.85,51.87,51.84,51.87,260009.0,50.9097,50.9293,50.8999,50.9293,260009.0
2025-01-22 09:30:00,51.88,51.88,51.85,51.86,126986.0,50.9391,50.9391,50.9097,50.9195,126986.0
2025-01-22 10:00:00,51.86,51.88,51.85,51.85,166153.0,50.9195,50.9391,50.9097,50.9097,166153.0
2025-01-22 10:30:00,51.86,51.87,51.85,51.86,935909.0,50.9195,50.9293,50.9097,50.9195,935909.0
2025-01-22 11:00:00,51.86,51.86,51.84,51.84,276398.0,50.9195,50.9195,50.8999,50.8999,276398.0
2025-01-22 11:30:00,51.85,51.85,51.82,51.82,115305.0,50.9097,50.9097,50.8802,50.8802,115305.0
2025-01-22 12:00:00,51.83,51.84,51.82,51.82,119517.0,50.89,50.8999,50.8802,50.8802,119517.0
2025-01-22 12:30:00,51.82,51.82,51.81,51.82,116787.0,50.8802,50.8802,50.8704,50.8802,116787.0
2025-01-22 13:00:00,51.82,51.83,51.81,51.83,197952.0,50.8802,50.89,50.8704,50.89,197952.0
2025-01-22 13:30:00,51.82,51.83,51.82,51.82,89386.0,50.8802,50.89,50.8802,50.8802,89386.0
2025-01-22 14:00:00,51.83,51.84,51.82,51.82,150095.0,50.89,50.8999,50.8802,50.8802,150095.0
2025-01-22 14:30:00,51.82,51.83,51.81,51.83,897738.0,50.8802,50.89,50.8704,50.89,897738.0
2025-01-22 15:00:00,51.83,51.84,51.81,51.83,273378.0,50.89,50.8999,50.8704,50.89,273378.0
2025-01-22 15:30:00,51.83,51.83,51.81,51.81,164620.0,50.89,50.89,50.8704,50.8704,164620.0
2025-01-23 09:30:00,51.76,51.81,51.76,51.8,85966.0,50.8213,50.8704,50.8213,50.8606,85966.0
2025-01-23 10:00:00,51.8,51.82,51.8,51.8,87278.0,50.8606,50.8802,50.8606,50.8606,87278.0
2025-01-23 10:30:00,51.8,51.81,51.79,51.8,732904.0,50.8606,50.8704,50.8508,50.8606,732904.0
2025-01-23 11:00:00,51.8,51.84,51.79,51.84,209483.0,50.8606,50.8999,50.8508,50.8999,209483.0
2025-01-23 11:30:00,51.84,51.85,51.83,51.85,335310.0,50.8999,50.9097,50.89,50.9097,335310.0
2025-01-23 12:00:00,51.84,51.84,51.82,51.84,156932.0,50.8999,50.8999,50.8802,50.8999,156932.0
2025-01-23 12:30:00,51.84,51.85,51.83,51.84,109767.0,50.8999,50.9097,50.89,50.8999,109767.0
2025-01-23 13:00:00,51.84,51.85,51.82,51.83,81894.0,50.8999,50.9097,50.8802,50.89,81894.0
2025-01-23 13:30:00,51.83,51.83,51.82,51.83,127645.0,50.89,50.89,50.8802,50.89,127645.0
2025-01-23 14:00:00,51.83,51.84,51.82,51.84,154736.0,50.89,50.8999,50.8802,50.8999,154736.0
2025-01-23 14:30:00,51.84,51.84,51.83,51.84,58410.0,50.8999,50.8999,50.89,50.8999,58410.0
2025-01-23 15:00:00,51.84,51.84,51.82,51.84,191000.0,50.8999,50.8999,50.8802,50.8999,191000.0
2025-01-23 15:30:00,51.84,51.84,51.83,51.84,190289.0,50.8999,50.8999,50.89,50.8999,190289.0
2025-01-24 09:30:00,51.86,51.88,51.84,51.88,140585.0,50.9195,50.9391,50.8999,50.9391,140585.0
2025-01-24 10:00:00,51.88,51.9,51.86,51.89,93791.0,50.9391,50.9588,50.9195,50.949,93791.0
2025-01-24 10:30:00,51.88,51.92,51.88,51.92,158826.0,50.9391,50.9784,50.9391,50.9784,158826.0
2025-01-24 11:00:00,51.92,51.92,51.91,51.91,50563.0,50.9784,50.9784,50.9686,50.9686,50563.0
2025-01-24 11:30:00,51.92,51.92,51.9,51.91,72599.0,50.9784,50.9784,50.9588,50.9686,72599.0
2025-01-24 12:00:00,51.91,51.92,51.91,51.91,85378.0,50.9686,50.9784,50.9686,50.9686,85378.0
2025-01-24 12:30:00,51.91,51.92,51.9,51.91,81122.0,50.9686,50.9784,50.9588,50.9686,81122.0
2025-01-24 13:00:00,51.9,51.9,51.88,51.89,166699.0,50.9588,50.9588,50.9391,50.949,166699.0
2025-01-24 13:30:00,51.89,51.89,51.88,51.88,67487.0,50.949,50.949,50.9391,50.9391,67487.0
2025-01-24 14:00:00,51.89,51.89,51.87,51.89,224102.0,50.949,50.949,50.9293,50.949,224102.0
2025-01-24 14:30:00,51.88,51.89,51.88,51.89,64389.0,50.9391,50.949,50.9391,50.949,64389.0
2025-01-24 15:00:00,51.88,51.89,51.87,51.88,134672.0,50.9391,50.949,50.9293,50.9391,134672.0
2025-01-24 15:30:00,51.88,51.89,51.87,51.89,120481.0,50.9391,50.949,50.9293,50.949,120481.0
2025-01-27 09:30:00,51.97,51.99,51.96,51.96,242171.0,51.0275,51.0471,51.0177,51.0177,242171.0
2025-01-27 10:00:00,51.96,51.97,51.95,51.97,56297.0,51.0177,51.0275,51.0079,51.0275,56297.0
2025-01-27 10:30:00,51.97,51.97,51.95,51.97,56065.0,51.0275,51.0275,51.0079,51.0275,56065.0
2025-01-27 11:00:00,51.97,51.98,51.95,51.98,109666.0,51.0275,51.0373,51.0079,51.0373,109666.0
2025-01-27 11:30:00,51.97,51.98,51.96,51.98,74667.0,51.0275,51.0373,51.0177,51.0373,74667.0
2025-01-27 12:00:00,51.98,51.98,51.97,51.98,76980.0,51.0373,51.0373,51.0275,51.0373,76980.0
2025-01-27 12:30:00,51.98,52.0,51.97,52.0,59411.0,51.0373,51.057,51.0275,51.057,59411.0
2025-01-27 13:00:00,51.99,52.01,51.99,51.99,49560.0,51.0471,51.0668,51.0471,51.0471,49560.0
2025-01-27 13:30:00,52.0,52.0,51.99,52.0,23205.0,51.057,51.057,51.0471,51.057,23205.0
2025-01-27 14:00:00,52.0,52.0,51.98,51.99,97026.0,51.057,51.057,51.0373,51.0471,97026.0
2025-01-27 14:30:00,51.98,52.01,51.98,52.0,78762.0,51.0373,51.0668,51.0373,51.057,78762.0
2025-01-27 15:00:00,52.01,52.01,52.0,52.01,93362.0,51.0668,51.0668,51.057,51.0668,93362.0
2025-01-27 15:30:00,52.01,52.01,52.0,52.01,71416.0,51.0668,51.0668,51.057,51.0668,71416.0
2025-01-28 09:30:00,51.98,52.01,51.97,52.0,76452.0,51.0373,51.0668,51.0275,51.057,76452.0
2025-01-28 10:00:00,51.99,52.0,51.97,51.98,56781.0,51.0471,51.057,51.0275,51.0373,56781.0
2025-01-28 10:30:00,51.98,51.99,51.96,51.97,84813.0,51.0373,51.0471,51.0177,51.0275,84813.0
2025-01-28 11:00:00,51.97,51.97,51.96,51.96,162720.0,51.0275,51.0275,51.0177,51.0177,162720.0
2025-01-28 11:30:00,51.97,51.97,51.96,51.97,113599.0,51.0275,51.0275,51.0177,51.0275,113599.0
2025-01-28 12:00:00,51.97,51.97,51.96,51.97,81616.0,51.0275,51.0275,51.0177,51.0275,81616.0
2025-01-28 12:30:00,51.97,51.98,51.96,51.97,60097.0,51.0275,51.0373,51.0177,51.0275,60097.0
2025-01-28 13:00:00,51.98,51.99,51.97,51.99,76210.0,51.0373,51.0471,51.0275,51.0471,76210.0
2025-01-28 13:30:00,51.98,51.99,51.98,51.98,569846.0,51.0373,51.0471,51.0373,51.0373,569846.0
2025-01-28 14:00:00,51.98,51.99,51.98,51.99,70310.0,51.0373,51.0471,51.0373,51.0471,70310.0
2025-01-28 14:30:00,51.99,52.0,51.97,52.0,544956.0,51.0471,51.057,51.0275,51.057,544956.0
2025-01-28 15:00:00,51.99,52.0,51.99,52.0,104634.0,51.0471,51.057,51.0471,51.057,104634.0
2025-01-28 15:30:00,52.0,52.01,51.99,52.01,222338.0,51.057,51.0668,51.0471,51.0668,222338.0
2025-01-29 09:30:00,52.04,52.04,52.01,52.03,113392.0,51.0962,51.0962,51.0668,51.0864,113392.0
2025-01-29 10:00:00,52.02,52.02,52.0,52.01,339055.0,51.0766,51.0766,51.057,51.0668,339055.0
2025-01-29 10:30:00,52.01,52.01,51.99,51.99,104051.0,51.0668,51.0668,51.0471,51.0471,104051.0
2025-01-29 11:00:00,52.0,52.0,51.97,51.99,184449.0,51.057,51.057,51.0275,51.0471,184449.0
2025-01-29 11:30:00,51.98,51.99,51.97,51.98,199333.0,51.0373,51.0471,51.0275,51.0373,199333.0
2025-01-29 12:00:00,51.98,51.99,51.97,51.98,157500.0,51.0373,51.0471,51.0275,51.0373,157500.0
2025-01-29 12:30:00,51.98,51.99,51.98,51.99,65113.0,51.0373,51.0471,51.0373,51.0471,65113.0
2025-01-29 13:00:00,51.99,52.0,51.98,52.0,106060.0,51.0471,51.057,51.0373,51.057,106060.0
2025-01-29 13:30:00,51.99,52.0,51.98,51.99,193725.0,51.0471,51.057,51.0373,51.0471,193725.0
2025-01-29 14:00:00,51.99,52.01,51.94,51.95,220779.0,51.0471,51.0668,50.998,51.0079,220779.0
2025-01-29 14:30:00,51.95,51.99,51.93,51.98,143591.0,51.0079,51.0471,50.9882,51.0373,143591.0
2025-01-29 15:00:00,51.98,52.01,51.97,52.0,902626.0,51.0373,51.0668,51.0275,51.057,902626.0
2025-01-29 15:30:00,51.99,52.01,51.99,51.99,532388.0,51.0471,51.0668,51.0471,51.0471,532388.0
2025-01-30 09:30:00,52.02,52.03,52.01,52.03,68405.0,51.0766,51.0864,51.0668,51.0864,68405.0
2025-01-30 10:00:00,52.03,52.05,52.02,52.03,99480.0,51.0864,51.1061,51.0766,51.0864,99480.0
2025-01-30 10:30:00,52.03,52.04,52.01,52.01,141079.0,51.0864,51.0962,51.0668,51.0668,141079.0
2025-01-30 11:00:00,52.02,52.02,52.0,52.01,114445.0,51.0766,51.0766,51.057,51.0668,114445.0
2025-01-30 11:30:00,52.01,52.02,52.01,52.01,95002.0,51.0668,51.0766,51.0668,51.0668,95002.0
2025-01-30 12:00:00,52.01,52.03,52.01,52.03,120112.0,51.0668,51.0864,51.0668,51.0864,120112.0
2025-01-30 12:30:00,52.03,52.03,52.01,52.03,87740.0,51.0864,51.0864,51.0668,51.0864,87740.0
2025-01-30 13:00:00,52.03,52.03,52.02,52.03,68111.0,51.0864,51.0864,51.0766,51.0864,68111.0
2025-01-30 13:30:00,52.03,52.03,52.02,52.03,112036.0,51.0864,51.0864,51.0766,51.0864,112036.0
2025-01-30 14:00:00,52.03,52.03,52.02,52.02,180152.0,51.0864,51.0864,51.0766,51.0766,180152.0
2025-01-30 14:30:00,52.03,52.04,52.02,52.04,119712.0,51.0864,51.0962,51.0766,51.0962,119712.0
2025-01-30 15:00:00,52.04,52.04,52.03,52.04,140274.0,51.0962,51.0962,51.0864,51.0962,140274.0
2025-01-30 15:30:00,52.04,52.04,52.01,52.02,355798.0,51.0962,51.0962,51.0668,51.0766,355798.0
2025-01-31 09:30:00,52.03,52.06,52.03,52.06,577554.0,51.0864,51.1159,51.0864,51.1159,577554.0
2025-01-31 10:00:00,52.05,52.06,52.05,52.06,220492.0,51.1061,51.1159,51.1061,51.1159,220492.0
2025-01-31 10:30:00,52.06,52.06,52.04,52.05,112510.0,51.1159,51.1159,51.0962,51.1061,112510.0
2025-01-31 11:00:00,52.06,52.06,52.04,52.05,51977.0,51.1159,51.1159,51.0962,51.1061,51977.0
2025-01-31 11:30:00,52.04,52.05,52.03,52.04,80392.0,51.0962,51.1061,51.0864,51.0962,80392.0
2025-01-31 12:00:00,52.04,52.06,52.03,52.05,126728.0,51.0962,51.1159,51.0864,51.1061,126728.0
2025-01-31 12:30:00,52.05,52.06,52.05,52.05,33665.0,51.1061,51.1159,51.1061,51.1061,33665.0
2025-01-31 13:00:00,52.05,52.06,52.02,52.03,449925.0,51.1061,51.1159,51.0766,51.0864,449925.0
2025-01-31 13:30:00,52.03,52.03,52.01,52.02,138662.0,51.0864,51.0864,51.0668,51.0766,138662.0
2025-01-31 14:00:00,52.01,52.02,52.0,52.02,112718.0,51.0668,51.0766,51.057,51.0766,112718.0
2025-01-31 14:30:00,52.02,52.02,51.99,51.99,470045.0,51.0766,51.0766,51.0471,51.0471,470045.0
2025-01-31 15:00:00,52.0,52.0,51.98,52.0,271858.0,51.057,51.057,51.0373,51.057,271858.0
2025-01-31 15:30:00,52.0,52.04,51.99,52.02,283382.0,51.057,51.0962,51.0471,51.0766,283382.0
2025-02-03 09:30:00,51.8,51.81,51.79,51.79,333921.0,51.0446,51.0544,51.0347,51.0347,333921.0
2025-02-03 10:00:00,51.8,51.86,51.77,51.82,302203.0,51.0446,51.1037,51.015,51.0643,302203.0
2025-02-03 10:30:00,51.82,51.82,51.79,51.8,134359.0,51.0643,51.0643,51.0347,51.0446,134359.0
2025-02-03 11:00:00,51.8,51.84,51.79,51.83,140728.0,51.0446,51.084,51.0347,51.0741,140728.0
2025-02-03 11:30:00,51.82,51.84,51.79,51.8,96490.0,51.0643,51.084,51.0347,51.0446,96490.0
2025-02-03 12:00:00,51.79,51.81,51.78,51.8,207609.0,51.0347,51.0544,51.0249,51.0446,207609.0
2025-02-03 12:30:00,51.8,51.82,51.79,51.8,491363.0,51.0446,51.0643,51.0347,51.0446,491363.0
2025-02-03 13:00:00,51.81,51.81,51.78,51.78,242050.0,51.0544,51.0544,51.0249,51.0249,242050.0
2025-02-03 13:30:00,51.79,51.79,51.76,51.77,165021.0,51.0347,51.0347,51.0052,51.015,165021.0
2025-02-03 14:00:00,51.78,51.78,51.76,51.77,173543.0,51.0249,51.0249,51.0052,51.015,173543.0
2025-02-03 14:30:00,51.77,51.79,51.76,51.78,333697.0,51.015,51.0347,51.0052,51.0249,333697.0
2025-02-03 15:00:00,51.78,51.79,51.77,51.79,653579.0,51.0249,51.0347,51.015,51.0347,653579.0
2025-02-03 15:30:00,51.79,51.8,51.78,51.8,674321.0,51.0347,51.0446,51.0249,51.0446,674321.0
2025-02-04 09:30:00,51.8,51.83,51.79,51.83,218191.0,51.0446,51.0741,51.0347,51.0741,218191.0
2025-02-04 10:00:00,51.83,51.86,51.83,51.84,180746.0,51.0741,51.1037,51.0741,51.084,180746.0
2025-02-04 10:30:00,51.85,51.85,51.83,51.85,319965.0,51.0939,51.0939,51.0741,51.0939,319965.0
2025-02-04 11:00:00,51.85,51.86,51.84,51.86,131710.0,51.0939,51.1037,51.084,51.1037,131710.0
2025-02-04 11:30:00,51.86,51.86,51.84,51.85,138526.0,51.1037,51.1037,51.084,51.0939,138526.0
2025-02-04 12:00:00,51.85,51.87,51.84,51.87,159802.0,51.0939,51.1136,51.084,51.1136,159802.0
2025-02-04 12:30:00,51.87,51.87,51.86,51.87,129676.0,51.1136,51.1136,51.1037,51.1136,129676.0
2025-02-04 13:00:00,51.87,51.87,51.86,51.87,152866.0,51.1136,51.1136,51.1037,51.1136,152866.0
2025-02-04 13:30:00,51.87,51.88,51.86,51.88,148562.0,51.1136,51.1234,51.1037,51.1234,148562.0
2025-02-04 14:00:00,51.87,51.88,51.86,51.88,145626.0,51.1136,51.1234,51.1037,51.1234,145626.0
2025-02-04 14:30:00,51.88,51.88,51.87,51.88,146757.0,51.1234,51.1234,51.1136,51.1234,146757.0
2025-02-04 15:00:00,51.88,51.88,51.87,51.88,460001.0,51.1234,51.1234,51.1136,51.1234,460001.0
2025-02-04 15:30:00,51.88,51.89,51.86,51.87,1296437.0,51.1234,51.1333,51.1037,51.1136,1296437.0
2025-02-05 09:30:00,51.88,51.93,51.88,51.91,467010.0,51.1234,51.1727,51.1234,51.153,467010.0
2025-02-05 10:00:00,51.92,51.97,51.92,51.95,129951.0,51.1628,51.2121,51.1628,51.1924,129951.0
2025-02-05 10:30:00,51.95,51.96,51.94,51.95,81347.0,51.1924,51.2023,51.1825,51.1924,81347.0
2025-02-05 11:00:00,51.95,51.95,51.94,51.95,59529.0,51.1924,51.1924,51.1825,51.1924,59529.0
2025-02-05 11:30:00,51.94,51.96,51.94,51.95,79890.0,51.1825,51.2023,51.1825,51.1924,79890.0
2025-02-05 12:00:00,51.95,51.96,51.94,51.94,578779.0,51.1924,51.2023,51.1825,51.1825,578779.0
2025-02-05 12:30:00,51.95,51.95,51.93,51.95,106091.0,51.1924,51.1924,51.1727,51.1924,106091.0
2025-02-05 13:00:00,51.95,51.95,51.93,51.95,184075.0,51.1924,51.1924,51.1727,51.1924,184075.0
2025-02-05 13:30:00,51.95,51.96,51.94,51.96,51603.0,51.1924,51.2023,51.1825,51.2023,51603.0
2025-02-05 14:00:00,51.96,51.96,51.94,51.95,66408.0,51.2023,51.2023,51.1825,51.1924,66408.0
2025-02-05 14:30:00,51.95,51.95,51.92,51.93,123873.0,51.1924,51.1924,51.1628,51.1727,123873.0
2025-02-05 15:00:00,51.93,51.94,51.92,51.94,261745.0,51.1727,51.1825,51.1628,51.1825,261745.0
2025-02-05 15:30:00,51.93,51.94,51.92,51.92,159092.0,51.1727,51.1825,51.1628,51.1628,159092.0
2025-02-06 09:30:00,51.92,51.92,51.9,51.91,147968.0,51.1628,51.1628,51.1431,51.153,147968.0
2025-02-06 10:00:00,51.91,51.93,51.9,51.91,127435.0,51.153,51.1727,51.1431,51.153,127435.0
2025-02-06 10:30:00,51.92,51.92,51.89,51.91,233527.0,51.1628,51.1628,51.1333,51.153,233527.0
2025-02-06 11:00:00,51.91,51.91,51.89,51.9,41390.0,51.153,51.153,51.1333,51.1431,41390.0
2025-02-06 11:30:00,51.89,51.9,51.88,51.88,71235.0,51.1333,51.1431,51.1234,51.1234,71235.0
2025-02-06 12:00:00,51.88,51.89,51.88,51.89,40517.0,51.1234,51.1333,51.1234,51.1333,40517.0
2025-02-06 12:30:00,51.88,51.9,51.88,51.9,33298.0,51.1234,51.1431,51.1234,51.1431,33298.0
2025-02-06 13:00:00,51.9,51.92,51.89,51.91,90014.0,51.1431,51.1628,51.1333,51.153,90014.0
2025-02-06 13:30:00,51.91,51.92,51.9,51.92,272872.0,51.153,51.1628,51.1431,51.1628,272872.0
2025-02-06 14:00:00,51.91,51.92,51.9,51.91,89734.0,51.153,51.1628,51.1431,51.153,89734.0
2025-02-06 14:30:00,51.91,51.91,51.9,51.9,42441.0,51.153,51.153,51.1431,51.1431,42441.0
2025-02-06 15:00:00,51.9,51.91,51.89,51.9,93021.0,51.1431,51.153,51.1333,51.1431,93021.0
2025-02-06 15:30:00,51.89,51.9,51.88,51.89,133049.0,51.1333,51.1431,51.1234,51.1333,133049.0
2025-02-07 09:30:00,51.86,51.86,51.84,51.86,98840.0,51.1037,51.1037,51.084,51.1037,98840.0
2025-02-07 10:00:00,51.86,51.86,51.81,51.82,91777.0,51.1037,51.1037,51.0544,51.0643,91777.0
2025-02-07 10:30:00,51.81,51.84,51.81,51.83,109134.0,51.0544,51.084,51.0544,51.0741,109134.0
2025-02-07 11:00:00,51.83,51.84,51.81,51.83,76885.0,51.0741,51.084,51.0544,51.0741,76885.0
2025-02-07 11:30:00,51.83,51.84,51.82,51.84,50499.0,51.0741,51.084,51.0643,51.084,50499.0
2025-02-07 12:00:00,51.83,51.84,51.82,51.83,55757.0,51.0741,51.084,51.0643,51.0741,55757.0
2025-02-07 12:30:00,51.84,51.84,51.82,51.82,137159.0,51.084,51.084,51.0643,51.0643,137159.0
2025-02-07 13:00:00,51.83,51.84,51.82,51.84,80030.0,51.0741,51.084,51.0643,51.084,80030.0
2025-02-07 13:30:00,51.84,51.84,51.82,51.82,57119.0,51.084,51.084,51.0643,51.0643,57119.0
2025-02-07 14:00:00,51.83,51.84,51.82,51.84,111567.0,51.0741,51.084,51.0643,51.084,111567.0
2025-02-07 14:30:00,51.83,51.84,51.83,51.84,123513.0,51.0741,51.084,51.0741,51.084,123513.0
2025-02-07 15:00:00,51.83,51.84,51.83,51.84,377748.0,51.0741,51.084,51.0741,51.084,377748.0
2025-02-07 15:30:00,51.84,51.84,51.82,51.83,117780.0,51.084,51.084,51.0643,51.0741,117780.0
2025-02-10 09:30:00,51.87,51.88,51.86,51.87,82529.0,51.1136,51.1234,51.1037,51.1136,82529.0
2025-02-10 10:00:00,51.88,51.88,51.87,51.88,51535.0,51.1234,51.1234,51.1136,51.1234,51535.0
2025-02-10 10:30:00,51.88,51.89,51.87,51.89,38664.0,51.1234,51.1333,51.1136,51.1333,38664.0
2025-02-10 11:00:00,51.89,51.89,51.87,51.88,54433.0,51.1333,51.1333,51.1136,51.1234,54433.0
2025-02-10 11:30:00,51.88,51.88,51.87,51.88,44881.0,51.1234,51.1234,51.1136,51.1234,44881.0
2025-02-10 12:00:00,51.88,51.88,51.87,51.88,40266.0,51.1234,51.1234,51.1136,51.1234,40266.0
2025-02-10 12:30:00,51.88,51.88,51.86,51.88,83532.0,51.1234,51.1234,51.1037,51.1234,83532.0
2025-02-10 13:00:00,51.87,51.88,51.87,51.87,23175.0,51.1136,51.1234,51.1136,51.1136,23175.0
2025-02-10 13:30:00,51.88,51.88,51.86,51.86,74726.0,51.1234,51.1234,51.1037,51.1037,74726.0
2025-02-10 14:00:00,51.86,51.87,51.86,51.87,76869.0,51.1037,51.1136,51.1037,51.1136,76869.0
2025-02-10 14:30:00,51.87,51.87,51.86,51.87,29770.0,51.1136,51.1136,51.1037,51.1136,29770.0
2025-02-10 15:00:00,51.87,51.87,51.86,51.87,78797.0,51.1136,51.1136,51.1037,51.1136,78797.0
2025-02-10 15:30:00,51.86,51.87,51.84,51.86,377803.0,51.1037,51.1136,51.084,51.1037,377803.0
2025-02-11 09:30:00,51.82,51.83,51.81,51.83,57287.0,51.0643,51.0741,51.0544,51.0741,57287.0
2025-02-11 10:00:00,51.83,51.84,51.82,51.83,68260.0,51.0741,51.084,51.0643,51.0741,68260.0
2025-02-11 10:30:00,51.84,51.84,51.82,51.84,83148.0,51.084,51.084,51.0643,51.084,83148.0
2025-02-11 11:00:00,51.84,51.85,51.83,51.84,91596.0,51.084,51.0939,51.0741,51.084,91596.0
2025-02-11 11:30:00,51.84,51.84,51.83,51.84,58506.0,51.084,51.084,51.0741,51.084,58506.0
2025-02-11 12:00:00,51.84,51.84,51.82,51.82,67581.0,51.084,51.084,51.0643,51.0643,67581.0
2025-02-11 12:30:00,51.83,51.83,51.82,51.82,733089.0,51.0741,51.0741,51.0643,51.0643,733089.0
2025-02-11 13:00:00,51.82,51.84,51.82,51.84,63993.0,51.0643,51.084,51.0643,51.084,63993.0
2025-02-11 13:30:00,51.83,51.85,51.83,51.84,59092.0,51.0741,51.0939,51.0741,51.084,59092.0
2025-02-11 14:00:00,51.85,51.85,51.83,51.84,85154.0,51.0939,51.0939,51.0741,51.084,85154.0
2025-02-11 14:30:00,51.84,51.85,51.83,51.84,113878.0,51.084,51.0939,51.0741,51.084,113878.0
2025-02-11 15:00:00,51.84,51.85,51.83,51.84,101928.0,51.084,51.0939,51.0741,51.084,101928.0
2025-02-11 15:30:00,51.85,51.85,51.84,51.85,181907.0,51.0939,51.0939,51.084,51.0939,181907.0
2025-02-12 09:30:00,51.76,51.76,51.73,51.74,207655.0,51.0052,51.0052,50.9756,50.9855,207655.0
2025-02-12 10:00:00,51.73,51.74,51.73,51.74,228324.0,50.9756,50.9855,50.9756,50.9855,228324.0
2025-02-12 10:30:00,51.74,51.75,51.73,51.75,149574.0,50.9855,50.9953,50.9756,50.9953,149574.0
2025-02-12 11:00:00,51.75,51.75,51.73,51.74,142256.0,50.9953,50.9953,50.9756,50.9855,142256.0
2025-02-12 11:30:00,51.73,51.76,51.73,51.75,758592.0,50.9756,51.0052,50.9756,50.9953,758592.0
2025-02-12 12:00:00,51.75,51.76,51.74,51.76,333540.0,50.9953,51.0052,50.9855,51.0052,333540.0
2025-02-12 12:30:00,51.76,51.76,51.74,51.76,122282.0,51.0052,51.0052,50.9855,51.0052,122282.0
2025-02-12 13:00:00,51.76,51.77,51.75,51.76,188757.0,51.0052,51.015,50.9953,51.0052,188757.0
2025-02-12 13:30:00,51.76,51.77,51.75,51.77,132542.0,51.0052,51.015,50.9953,51.015,132542.0
2025-02-12 14:00:00,51.77,51.77,51.74,51.75,170827.0,51.015,51.015,50.9855,50.9953,170827.0
2025-02-12 14:30:00,51.75,51.76,51.74,51.76,138501.0,50.9953,51.0052,50.9855,51.0052,138501.0
2025-02-12 15:00:00,51.76,51.77,51.75,51.77,195355.0,51.0052,51.015,50.9953,51.015,195355.0
2025-02-12 15:30:00,51.77,51.77,51.76,51.77,793717.0,51.015,51.015,51.0052,51.015,793717.0
2025-02-13 09:30:00,51.86,51.86,51.8,51.83,170276.0,51.1037,51.1037,51.0446,51.0741,170276.0
2025-02-13 10:00:00,51.84,51.85,51.83,51.85,44556.0,51.084,51.0939,51.0741,51.0939,44556.0
2025-02-13 10:30:00,51.85,51.86,51.84,51.86,62293.0,51.0939,51.1037,51.084,51.1037,62293.0
2025-02-13 11:00:00,51.86,51.86,51.84,51.85,119960.0,51.1037,51.1037,51.084,51.0939,119960.0
2025-02-13 11:30:00,51.85,51.86,51.84,51.85,52520.0,51.0939,51.1037,51.084,51.0939,52520.0
2025-02-13 12:00:00,51.85,51.86,51.84,51.86,124256.0,51.0939,51.1037,51.084,51.1037,124256.0
2025-02-13 12:30:00,51.85,51.86,51.85,51.86,68288.0,51.0939,51.1037,51.0939,51.1037,68288.0
2025-02-13 13:00:00,51.86,51.86,51.84,51.85,54397.0,51.1037,51.1037,51.084,51.0939,54397.0
2025-02-13 13:30:00,51.85,51.87,51.84,51.87,124116.0,51.0939,51.1136,51.084,51.1136,124116.0
2025-02-13 14:00:00,51.87,51.88,51.86,51.88,75622.0,51.1136,51.1234,51.1037,51.1234,75622.0
2025-02-13 14:30:00,51.88,51.88,51.87,51.88,62706.0,51.1234,51.1234,51.1136,51.1234,62706.0
2025-02-13 15:00:00,51.88,51.88,51.87,51.88,125527.0,51.1234,51.1234,51.1136,51.1234,125527.0
2025-02-13 15:30:00,51.88,51.88,51.87,51.87,159004.0,51.1234,51.1234,51.1136,51.1136,159004.0
2025-02-14 09:30:00,51.95,51.97,51.95,51.96,107713.0,51.1924,51.2121,51.1924,51.2023,107713.0
2025-02-14 10:00:00,51.96,51.97,51.95,51.96,90151.0,51.2023,51.2121,51.1924,51.2023,90151.0
2025-02-14 10:30:00,51.97,51.99,51.96,51.98,197780.0,51.2121,51.2318,51.2023,51.222,197780.0
2025-02-14 11:00:00,51.98,52.0,51.98,52.0,96043.0,51.222,51.2417,51.222,51.2417,96043.0
2025-02-14 11:30:00,52.0,52.0,51.98,51.99,71910.0,51.2417,51.2417,51.222,51.2318,71910.0
2025-02-14 12:00:00,51.98,51.99,51.98,51.99,37099.0,51.222,51.2318,51.222,51.2318,37099.0
2025-02-14 12:30:00,51.99,51.99,51.98,51.98,49333.0,51.2318,51.2318,51.222,51.222,49333.0
2025-02-14 13:00:00,51.98,51.99,51.98,51.99,29072.0,51.222,51.2318,51.222,51.2318,29072.0
2025-02-14 13:30:00,51.98,51.99,51.98,51.99,31360.0,51.222,51.2318,51.222,51.2318,31360.0
2025-02-14 14:00:00,51.98,51.99,51.98,51.98,61934.0,51.222,51.2318,51.222,51.222,61934.0
2025-02-14 14:30:00,51.98,51.99,51.98,51.98,101512.0,51.222,51.2318,51.222,51.222,101512.0
2025-02-14 15:00:00,51.98,51.98,51.96,51.97,106602.0,51.222,51.222,51.2023,51.2121,106602.0
2025-02-14 15:30:00,51.97,51.97,51.96,51.97,69771.0,51.2121,51.2121,51.2023,51.2121,69771.0
2025-02-18 09:30:00,52.02,52.02,51.94,51.96,327369.0,51.2614,51.2614,51.1825,51.2023,327369.0
2025-02-18 10:00:00,51.96,51.97,51.95,51.97,220189.0,51.2023,51.2121,51.1924,51.2121,220189.0
2025-02-18 10:30:00,51.97,51.97,51.96,51.97,115857.0,51.2121,51.2121,51.2023,51.2121,115857.0
2025-02-18 11:00:00,51.97,51.97,51.95,51.95,116030.0,51.2121,51.2121,51.1924,51.1924,116030.0
2025-02-18 11:30:00,51.96,51.97,51.95,51.95,236270.0,51.2023,51.2121,51.1924,51.1924,236270.0
2025-02-18 12:00:00,51.96,51.96,51.94,51.95,256421.0,51.2023,51.2023,51.1825,51.1924,256421.0
2025-02-18 12:30:00,51.95,51.95,51.94,51.95,215880.0,51.1924,51.1924,51.1825,51.1924,215880.0
2025-02-18 13:00:00,51.94,51.95,51.93,51.94,574080.0,51.1825,51.1924,51.1727,51.1825,574080.0
2025-02-18 13:30:00,51.94,51.94,51.93,51.94,164304.0,51.1825,51.1825,51.1727,51.1825,164304.0
2025-02-18 14:00:00,51.93,51.94,51.93,51.94,125795.0,51.1727,51.1825,51.1727,51.1825,125795.0
2025-02-18 14:30:00,51.94,51.94,51.92,51.93,303184.0,51.1825,51.1825,51.1628,51.1727,303184.0
2025-02-18 15:00:00,51.93,51.93,51.92,51.93,238624.0,51.1727,51.1727,51.1628,51.1727,238624.0
2025-02-18 15:30:00,51.93,51.94,51.91,51.93,519374.0,51.1727,51.1825,51.153,51.1727,519374.0
2025-02-19 09:30:00,51.89,51.95,51.89,51.93,135401.0,51.1333,51.1924,51.1333,51.1727,135401.0
2025-02-19 10:00:00,51.93,51.93,51.91,51.93,167377.0,51.1727,51.1727,51.153,51.1727,167377.0
2025-02-19 10:30:00,51.93,51.94,51.92,51.94,217176.0,51.1727,51.1825,51.1628,51.1825,217176.0
2025-02-19 11:00:00,51.94,51.94,51.93,51.94,346148.0,51.1825,51.1825,51.1727,51.1825,346148.0
2025-02-19 11:30:00,51.94,51.94,51.92,51.93,701838.0,51.1825,51.1825,51.1628,51.1727,701838.0
2025-02-19 12:00:00,51.94,51.94,51.93,51.94,53305.0,51.1825,51.1825,51.1727,51.1825,53305.0
2025-02-19 12:30:00,51.94,51.94,51.93,51.94,58609.0,51.1825,51.1825,51.1727,51.1825,58609.0
2025-02-19 13:00:00,51.94,51.95,51.92,51.94,143726.0,51.1825,51.1924,51.1628,51.1825,143726.0
2025-02-19 13:30:00,51.94,51.95,51.93,51.94,173494.0,51.1825,51.1924,51.1727,51.1825,173494.0
2025-02-19 14:00:00,51.95,51.97,51.93,51.95,154167.0,51.1924,51.2121,51.1727,51.1924,154167.0
2025-02-19 14:30:00,51.95,51.96,51.94,51.96,745818.0,51.1924,51.2023,51.1825,51.2023,745818.0
2025-02-19 15:00:00,51.96,51.96,51.95,51.96,129518.0,51.2023,51.2023,51.1924,51.2023,129518.0
2025-02-19 15:30:00,51.95,51.97,51.95,51.97,109759.0,51.1924,51.2121,51.1924,51.2121,109759.0
2025-02-20 09:30:00,52.01,52.01,51.95,51.97,69897.0,51.2515,51.2515,51.1924,51.2121,69897.0
2025-02-20 10:00:00,51.98,51.99,51.97,51.97,63556.0,51.222,51.2318,51.2121,51.2121,63556.0
2025-02-20 10:30:00,51.98,51.98,51.97,51.97,73425.0,51.222,51.222,51.2121,51.2121,73425.0
2025-02-20 11:00:00,51.97,51.98,51.97,51.97,27708.0,51.2121,51.222,51.2121,51.2121,27708.0
2025-02-20 11:30:00,51.97,51.98,51.96,51.97,84409.0,51.2121,51.222,51.2023,51.2121,84409.0
2025-02-20 12:00:00,51.98,51.99,51.97,51.98,117610.0,51.222,51.2318,51.2121,51.222,117610.0
2025-02-20 12:30:00,51.98,51.99,51.98,51.98,35743.0,51.222,51.2318,51.222,51.222,35743.0
2025-02-20 13:00:00,51.98,51.99,51.97,51.97,100356.0,51.222,51.2318,51.2121,51.2121,100356.0
2025-02-20 13:30:00,51.98,51.99,51.97,51.98,100749.0,51.222,51.2318,51.2121,51.222,100749.0
2025-02-20 14:00:00,51.99,52.0,51.98,51.98,94850.0,51.2318,51.2417,51.222,51.222,94850.0
2025-02-20 14:30:00,51.98,51.99,51.98,51.98,70553.0,51.222,51.2318,51.222,51.222,70553.0
2025-02-20 15:00:00,51.98,51.99,51.98,51.98,204112.0,51.222,51.2318,51.222,51.222,204112.0
2025-02-20 15:30:00,51.99,51.99,51.98,51.98,127174.0,51.2318,51.2318,51.222,51.222,127174.0
2025-02-21 09:30:00,52.01,52.05,52.0,52.05,92235.0,51.2515,51.2909,51.2417,51.2909,92235.0
2025-02-21 10:00:00,52.05,52.06,52.03,52.05,97677.0,51.2909,51.3008,51.2712,51.2909,97677.0
2025-02-21 10:30:00,52.04,52.05,52.03,52.05,64923.0,51.2811,51.2909,51.2712,51.2909,64923.0
2025-02-21 11:00:00,52.05,52.05,52.04,52.04,49244.0,51.2909,51.2909,51.2811,51.2811,49244.0
2025-02-21 11:30:00,52.04,52.05,52.03,52.04,79128.0,51.2811,51.2909,51.2712,51.2811,79128.0
2025-02-21 12:00:00,52.03,52.04,52.02,52.04,1303113.0,51.2712,51.2811,51.2614,51.2811,1303113.0
2025-02-21 12:30:00,52.03,52.07,52.03,52.07,334302.0,51.2712,51.3106,51.2712,51.3106,334302.0
2025-02-21 13:00:00,52.06,52.09,52.06,52.08,126785.0,51.3008,51.3304,51.3008,51.3205,126785.0
2025-02-21 13:30:00,52.08,52.1,52.07,52.08,69716.0,51.3205,51.3402,51.3106,51.3205,69716.0
2025-02-21 14:00:00,52.09,52.09,52.08,52.08,47261.0,51.3304,51.3304,51.3205,51.3205,47261.0
2025-02-21 14:30:00,52.08,52.09,52.07,52.08,45834.0,51.3205,51.3304,51.3106,51.3205,45834.0
2025-02-21 15:00:00,52.08,52.08,52.06,52.07,175774.0,51.3205,51.3205,51.3008,51.3106,175774.0
2025-02-21 15:30:00,52.08,52.08,52.06,52.06,71085.0,51.3205,51.3205,51.3008,51.3008,71085.0
2025-02-24 09:30:00,52.08,52.09,52.05,52.09,167803.0,51.3205,51.3304,51.2909,51.3304,167803.0
2025-02-24 10:00:00,52.09,52.1,52.08,52.09,157544.0,51.3304,51.3402,51.3205,51.3304,157544.0
2025-02-24 10:30:00,52.09,52.11,52.09,52.1,167243.0,51.3304,51.3501,51.3304,51.3402,167243.0
2025-02-24 11:00:00,52.11,52.11,52.09,52.1,65646.0,51.3501,51.3501,51.3304,51.3402,65646.0
2025-02-24 11:30:00,52.1,52.11,52.09,52.1,212939.0,51.3402,51.3501,51.3304,51.3402,212939.0
2025-02-24 12:00:00,52.11,52.11,52.1,52.11,112643.0,51.3501,51.3501,51.3402,51.3501,112643.0
2025-02-24 12:30:00,52.11,52.12,52.1,52.11,170849.0,51.3501,51.3599,51.3402,51.3501,170849.0
2025-02-24 13:00:00,52.11,52.13,52.1,52.13,237859.0,51.3501,51.3698,51.3402,51.3698,237859.0
2025-02-24 13:30:00,52.13,52.13,52.11,52.11,221970.0,51.3698,51.3698,51.3501,51.3501,221970.0
2025-02-24 14:00:00,52.12,52.12,52.11,52.12,127314.0,51.3599,51.3599,51.3501,51.3599,127314.0
2025-02-24 14:30:00,52.12,52.12,52.11,52.12,61266.0,51.3599,51.3599,51.3501,51.3599,61266.0
2025-02-24 15:00:00,52.12,52.13,52.12,52.12,140366.0,51.3599,51.3698,51.3599,51.3599,140366.0
2025-02-24 15:30:00,52.13,52.13,52.11,52.12,392501.0,51.3698,51.3698,51.3501,51.3599,392501.0
2025-02-25 09:30:00,52.23,52.23,52.16,52.19,203748.0,51.4683,51.4683,51.3993,51.4289,203748.0
2025-02-25 10:00:00,52.2,52.23,52.19,52.22,91535.0,51.4388,51.4683,51.4289,51.4585,91535.0
2025-02-25 10:30:00,52.22,52.23,52.2,52.22,177650.0,51.4585,51.4683,51.4388,51.4585,177650.0
2025-02-25 11:00:00,52.22,52.22,52.2,52.22,76119.0,51.4585,51.4585,51.4388,51.4585,76119.0
2025-02-25 11:30:00,52.22,52.22,52.2,52.2,102582.0,51.4585,51.4585,51.4388,51.4388,102582.0
2025-02-25 12:00:00,52.2,52.22,52.19,52.21,173661.0,51.4388,51.4585,51.4289,51.4486,173661.0
2025-02-25 12:30:00,52.22,52.22,52.21,52.21,112884.0,51.4585,51.4585,51.4486,51.4486,112884.0
2025-02-25 13:00:00,52.22,52.22,52.2,52.2,137500.0,51.4585,51.4585,51.4388,51.4388,137500.0
2025-02-25 13:30:00,52.2,52.21,52.19,52.19,96803.0,51.4388,51.4486,51.4289,51.4289,96803.0
2025-02-25 14:00:00,52.19,52.21,52.19,52.2,109012.0,51.4289,51.4486,51.4289,51.4388,109012.0
2025-02-25 14:30:00,52.2,52.21,52.2,52.21,120103.0,51.4388,51.4486,51.4388,51.4486,120103.0
2025-02-25 15:00:00,52.2,52.22,52.2,52.21,249451.0,51.4388,51.4585,51.4388,51.4486,249451.0
2025-02-25 15:30:00,52.22,52.22,52.2,52.21,412677.0,51.4585,51.4585,51.4388,51.4486,412677.0
2025-02-26 09:30:00,52.24,52.24,52.18,52.19,132193.0,51.4782,51.4782,51.419,51.4289,132193.0
2025-02-26 10:00:00,52.19,52.19,52.17,52.18,143017.0,51.4289,51.4289,51.4092,51.419,143017.0
2025-02-26 10:30:00,52.18,52.19,52.17,52.19,147485.0,51.419,51.4289,51.4092,51.4289,147485.0
2025-02-26 11:00:00,52.18,52.19,52.18,52.19,92632.0,51.419,51.4289,51.419,51.4289,92632.0
2025-02-26 11:30:00,52.19,52.21,52.19,52.21,146131.0,51.4289,51.4486,51.4289,51.4486,146131.0
2025-02-26 12:00:00,52.21,52.21,52.2,52.21,134980.0,51.4486,51.4486,51.4388,51.4486,134980.0
2025-02-26 12:30:00,52.21,52.22,52.19,52.2,319025.0,51.4486,51.4585,51.4289,51.4388,319025.0
2025-02-26 13:00:00,52.2,52.23,52.19,52.23,88039.0,51.4388,51.4683,51.4289,51.4683,88039.0
2025-02-26 13:30:00,52.23,52.24,52.22,52.23,51770.0,51.4683,51.4782,51.4585,51.4683,51770.0
2025-02-26 14:00:00,52.23,52.25,52.23,52.23,125506.0,51.4683,51.488,51.4683,51.4683,125506.0
2025-02-26 14:30:00,52.23,52.25,52.23,52.25,115143.0,51.4683,51.488,51.4683,51.488,115143.0
2025-02-26 15:00:00,52.25,52.25,52.24,52.25,179279.0,51.488,51.488,51.4782,51.488,179279.0
2025-02-26 15:30:00,52.25,52.26,52.23,52.25,1134014.0,51.488,51.4979,51.4683,51.488,1134014.0
2025-02-27 09:30:00,52.22,52.24,52.2,52.23,91261.0,51.4585,51.4782,51.4388,51.4683,91261.0
2025-02-27 10:00:00,52.24,52.25,52.21,52.22,120823.0,51.4782,51.488,51.4486,51.4585,120823.0
2025-02-27 10:30:00,52.22,52.23,52.21,52.22,132436.0,51.4585,51.4683,51.4486,51.4585,132436.0
2025-02-27 11:00:00,52.21,52.23,52.21,52.23,67137.0,51.4486,51.4683,51.4486,51.4683,67137.0
2025-02-27 11:30:00,52.23,52.23,52.22,52.22,27528.0,51.4683,51.4683,51.4585,51.4585,27528.0
2025-02-27 12:00:00,52.23,52.23,52.21,52.22,1955683.0,51.4683,51.4683,51.4486,51.4585,1955683.0
2025-02-27 12:30:00,52.22,52.22,52.2,52.21,185101.0,51.4585,51.4585,51.4388,51.4486,185101.0
2025-02-27 13:00:00,52.21,52.22,52.2,52.21,94029.0,51.4486,51.4585,51.4388,51.4486,94029.0
2025-02-27 13:30:00,52.22,52.22,52.21,52.22,84685.0,51.4585,51.4585,51.4486,51.4585,84685.0
2025-02-27 14:00:00,52.22,52.22,52.21,52.22,173015.0,51.4585,51.4585,51.4486,51.4585,173015.0
2025-02-27 14:30:00,52.21,52.23,52.21,52.23,176523.0,51.4486,51.4683,51.4486,51.4683,176523.0
2025-02-27 15:00:00,52.23,52.24,52.22,52.23,109133.0,51.4683,51.4782,51.4585,51.4683,109133.0
2025-02-27 15:30:00,52.23,52.25,52.23,52.25,142217.0,51.4683,51.488,51.4683,51.488,142217.0
2025-02-28 09:30:00,52.29,52.31,52.26,52.28,169460.0,51.5274,51.5471,51.4979,51.5176,169460.0
2025-02-28 10:00:00,52.28,52.29,52.27,52.27,113587.0,51.5176,51.5274,51.5077,51.5077,113587.0
2025-02-28 10:30:00,52.27,52.29,52.26,52.29,165742.0,51.5077,51.5274,51.4979,51.5274,165742.0
2025-02-28 11:00:00,52.29,52.32,52.27,52.3,749316.0,51.5274,51.557,51.5077,51.5373,749316.0
2025-02-28 11:30:00,52.3,52.32,52.28,52.28,556289.0,51.5373,51.557,51.5176,51.5176,556289.0
2025-02-28 12:00:00,52.28,52.31,52.28,52.3,165984.0,51.5176,51.5471,51.5176,51.5373,165984.0
2025-02-28 12:30:00,52.3,52.32,52.3,52.32,131577.0,51.5373,51.557,51.5373,51.557,131577.0
2025-02-28 13:00:00,52.32,52.33,52.31,52.31,608183.0,51.557,51.5669,51.5471,51.5471,608183.0
2025-02-28 13:30:00,52.32,52.33,52.3,52.33,154347.0,51.557,51.5669,51.5373,51.5669,154347.0
2025-02-28 14:00:00,52.33,52.33,52.31,52.32,95772.0,51.5669,51.5669,51.5471,51.557,95772.0
2025-02-28 14:30:00,52.32,52.32,52.3,52.31,118427.0,51.557,51.557,51.5373,51.5471,118427.0
2025-02-28 15:00:00,52.32,52.32,52.3,52.3,194711.0,51.557,51.557,51.5373,51.5373,194711.0
2025-02-28 15:30:00,52.3,52.34,52.3,52.33,692942.0,51.5373,51.5767,51.5373,51.5669,692942.0
2025-03-03 09:30:00,52.15,52.15,52.11,52.13,185655.0,51.5734,51.5734,51.5338,51.5536,185655.0
2025-03-03 10:00:00,52.12,52.16,52.11,52.15,439373.0,51.5437,51.5833,51.5338,51.5734,439373.0
2025-03-03 10:30:00,52.15,52.15,52.13,52.13,340066.0,51.5734,51.5734,51.5536,51.5536,340066.0
2025-03-03 11:00:00,52.13,52.15,52.12,52.14,358388.0,51.5536,51.5734,51.5437,51.5635,358388.0
2025-03-03 11:30:00,52.15,52.16,52.14,52.15,278213.0,51.5734,51.5833,51.5635,51.5734,278213.0
2025-03-03 12:00:00,52.15,52.15,52.14,52.15,252948.0,51.5734,51.5734,51.5635,51.5734,252948.0
2025-03-03 12:30:00,52.15,52.17,52.14,52.16,318646.0,51.5734,51.5932,51.5635,51.5833,318646.0
2025-03-03 13:00:00,52.16,52.18,52.16,52.18,296792.0,51.5833,51.603,51.5833,51.603,296792.0
2025-03-03 13:30:00,52.18,52.18,52.17,52.18,283719.0,51.603,51.603,51.5932,51.603,283719.0
2025-03-03 14:00:00,52.18,52.18,52.16,52.16,386890.0,51.603,51.603,51.5833,51.5833,386890.0
2025-03-03 14:30:00,52.16,52.17,52.15,52.16,394185.0,51.5833,51.5932,51.5734,51.5833,394185.0
2025-03-03 15:00:00,52.17,52.19,52.16,52.18,461540.0,51.5932,51.6129,51.5833,51.603,461540.0
2025-03-03 15:30:00,52.19,52.19,52.18,52.19,668884.0,51.6129,51.6129,51.603,51.6129,668884.0
2025-03-04 09:30:00,52.27,52.27,52.2,52.23,285151.0,51.6921,51.6921,51.6228,51.6525,285151.0
2025-03-04 10:00:00,52.23,52.29,52.23,52.27,294579.0,51.6525,51.7118,51.6525,51.6921,294579.0
2025-03-04 10:30:00,52.27,52.27,52.23,52.24,341846.0,51.6921,51.6921,51.6525,51.6624,341846.0
2025-03-04 11:00:00,52.24,52.26,52.23,52.23,225469.0,51.6624,51.6822,51.6525,51.6525,225469.0
2025-03-04 11:30:00,52.23,52.26,52.2,52.21,2102982.0,51.6525,51.6822,51.6228,51.6327,2102982.0
2025-03-04 12:00:00,52.2,52.23,52.2,52.22,173718.0,51.6228,51.6525,51.6228,51.6426,173718.0
2025-03-04 12:30:00,52.22,52.25,52.21,52.25,249776.0,51.6426,51.6723,51.6327,51.6723,249776.0
2025-03-04 13:00:00,52.24,52.25,52.18,52.19,379735.0,51.6624,51.6723,51.603,51.6129,379735.0
2025-03-04 13:30:00,52.2,52.2,52.18,52.2,226328.0,51.6228,51.6228,51.603,51.6228,226328.0
2025-03-04 14:00:00,52.2,52.2,52.18,52.19,249158.0,51.6228,51.6228,51.603,51.6129,249158.0
2025-03-04 14:30:00,52.18,52.21,52.18,52.19,258294.0,51.603,51.6327,51.603,51.6129,258294.0
2025-03-04 15:00:00,52.19,52.19,52.17,52.18,335726.0,51.6129,51.6129,51.5932,51.603,335726.0
2025-03-04 15:30:00,52.18,52.21,52.17,52.21,392747.0,51.603,51.6327,51.5932,51.6327,392747.0
2025-03-05 09:30:00,52.23,52.33,52.2,52.25,145397.0,51.6525,51.7514,51.6228,51.6723,145397.0
2025-03-05 10:00:00,52.24,52.25,52.18,52.21,117412.0,51.6624,51.6723,51.603,51.6327,117412.0
2025-03-05 10:30:00,52.21,52.21,52.17,52.18,288556.0,51.6327,51.6327,51.5932,51.603,288556.0
2025-03-05 11:00:00,52.17,52.21,52.17,52.2,183457.0,51.5932,51.6327,51.5932,51.6228,183457.0
2025-03-05 11:30:00,52.21,52.21,52.16,52.18,74799.0,51.6327,51.6327,51.5833,51.603,74799.0
2025-03-05 12:00:00,52.18,52.19,52.17,52.19,49790.0,51.603,51.6129,51.5932,51.6129,49790.0
2025-03-05 12:30:00,52.19,52.2,52.17,52.17,56382.0,51.6129,51.6228,51.5932,51.5932,56382.0
2025-03-05 13:00:00,52.17,52.18,52.15,52.16,163935.0,51.5932,51.603,51.5734,51.5833,163935.0
2025-03-05 13:30:00,52.16,52.18,52.16,52.18,28202.0,51.5833,51.603,51.5833,51.603,28202.0
2025-03-05 14:00:00,52.18,52.18,52.15,52.16,106126.0,51.603,51.603,51.5734,51.5833,106126.0
2025-03-05 14:30:00,52.16,52.17,52.16,52.17,138337.0,51.5833,51.5932,51.5833,51.5932,138337.0
2025-03-05 15:00:00,52.17,52.17,52.14,52.16,220956.0,51.5932,51.5932,51.5635,51.5833,220956.0
2025-03-05 15:30:00,52.16,52.16,52.14,52.15,101715.0,51.5833,51.5833,51.5635,51.5734,101715.0
2025-03-06 09:30:00,52.16,52.18,52.13,52.15,247850.0,51.5833,51.603,51.5536,51.5734,247850.0
2025-03-06 10:00:00,52.15,52.15,52.12,52.13,424570.0,51.5734,51.5734,51.5437,51.5536,424570.0
2025-03-06 10:30:00,52.13,52.14,52.11,52.12,461357.0,51.5536,51.5635,51.5338,51.5437,461357.0
2025-03-06 11:00:00,52.12,52.13,52.11,52.12,315965.0,51.5437,51.5536,51.5338,51.5437,315965.0
2025-03-06 11:30:00,52.12,52.14,52.11,52.13,355119.0,51.5437,51.5635,51.5338,51.5536,355119.0
2025-03-06 12:00:00,52.13,52.14,52.12,52.14,363172.0,51.5536,51.5635,51.5437,51.5635,363172.0
2025-03-06 12:30:00,52.14,52.15,52.12,52.13,309872.0,51.5635,51.5734,51.5437,51.5536,309872.0
2025-03-06 13:00:00,52.13,52.15,52.12,52.14,344914.0,51.5536,51.5734,51.5437,51.5635,344914.0
2025-03-06 13:30:00,52.14,52.15,52.13,52.15,409579.0,51.5635,51.5734,51.5536,51.5734,409579.0
2025-03-06 14:00:00,52.14,52.15,52.13,52.14,270607.0,51.5635,51.5734,51.5536,51.5635,270607.0
2025-03-06 14:30:00,52.15,52.15,52.13,52.15,158767.0,51.5734,51.5734,51.5536,51.5734,158767.0
2025-03-06 15:00:00,52.15,52.16,52.13,52.14,176057.0,51.5734,51.5833,51.5536,51.5635,176057.0
2025-03-06 15:30:00,52.14,52.15,52.13,52.14,412002.0,51.5635,51.5734,51.5536,51.5635,412002.0
2025-03-07 09:30:00,52.22,52.23,52.19,52.2,70095.0,51.6426,51.6525,51.6129,51.6228,70095.0
2025-03-07 10:00:00,52.2,52.2,52.18,52.18,195955.0,51.6228,51.6228,51.603,51.603,195955.0
2025-03-07 10:30:00,52.19,52.22,52.18,52.2,509798.0,51.6129,51.6426,51.603,51.6228,509798.0
2025-03-07 11:00:00,52.2,52.2,52.17,52.2,156361.0,51.6228,51.6228,51.5932,51.6228,156361.0
2025-03-07 11:30:00,52.2,52.21,52.19,52.19,163264.0,51.6228,51.6327,51.6129,51.6129,163264.0
2025-03-07 12:00:00,52.2,52.2,52.17,52.18,80832.0,51.6228,51.6228,51.5932,51.603,80832.0
2025-03-07 12:30:00,52.17,52.19,52.13,52.16,258461.0,51.5932,51.6129,51.5536,51.5833,258461.0
2025-03-07 13:00:00,52.16,52.16,52.12,52.12,94603.0,51.5833,51.5833,51.5437,51.5437,94603.0
2025-03-07 13:30:00,52.13,52.13,52.1,52.11,73496.0,51.5536,51.5536,51.5239,51.5338,73496.0
2025-03-07 14:00:00,52.1,52.1,52.08,52.09,308091.0,51.5239,51.5239,51.5042,51.514,308091.0
2025-03-07 14:30:00,52.09,52.11,52.08,52.11,148783.0,51.514,51.5338,51.5042,51.5338,148783.0
2025-03-07 15:00:00,52.11,52.12,52.1,52.12,140500.0,51.5338,51.5437,51.5239,51.5437,140500.0
2025-03-07 15:30:00,52.11,52.12,52.1,52.11,351498.0,51.5338,51.5437,51.5239,51.5338,351498.0
2025-03-10 09:30:00,52.18,52.21,52.18,52.2,79398.0,51.603,51.6327,51.603,51.6228,79398.0
2025-03-10 10:00:00,52.2,52.22,52.2,52.22,138037.0,51.6228,51.6426,51.6228,51.6426,138037.0
2025-03-10 10:30:00,52.22,52.23,52.2,52.23,62967.0,51.6426,51.6525,51.6228,51.6525,62967.0
2025-03-10 11:00:00,52.23,52.23,52.2,52.21,67885.0,51.6525,51.6525,51.6228,51.6327,67885.0
2025-03-10 11:30:00,52.21,52.22,52.2,52.22,49901.0,51.6327,51.6426,51.6228,51.6426,49901.0
2025-03-10 12:00:00,52.21,52.22,52.2,52.21,60991.0,51.6327,51.6426,51.6228,51.6327,60991.0
2025-03-10 12:30:00,52.21,52.21,52.19,52.19,61008.0,51.6327,51.6327,51.6129,51.6129,61008.0
2025-03-10 13:00:00,52.19,52.2,52.18,52.19,119863.0,51.6129,51.6228,51.603,51.6129,119863.0
2025-03-10 13:30:00,52.2,52.21,52.19,52.2,51766.0,51.6228,51.6327,51.6129,51.6228,51766.0
2025-03-10 14:00:00,52.19,52.2,52.18,52.18,96953.0,51.6129,51.6228,51.603,51.603,96953.0
2025-03-10 14:30:00,52.19,52.2,52.17,52.2,125625.0,51.6129,51.6228,51.5932,51.6228,125625.0
2025-03-10 15:00:00,52.2,52.21,52.19,52.2,138131.0,51.6228,51.6327,51.6129,51.6228,138131.0
2025-03-10 15:30:00,52.19,52.22,52.19,52.21,107625.0,51.6129,51.6426,51.6129,51.6327,107625.0
2025-03-11 09:30:00,52.21,52.24,52.17,52.18,86080.0,51.6327,51.6624,51.5932,51.603,86080.0
2025-03-11 10:00:00,52.18,52.21,52.14,52.2,78049.0,51.603,51.6327,51.5635,51.6228,78049.0
2025-03-11 10:30:00,52.2,52.21,52.18,52.2,82953.0,51.6228,51.6327,51.603,51.6228,82953.0
2025-03-11 11:00:00,52.2,52.2,52.15,52.16,235486.0,51.6228,51.6228,51.5734,51.5833,235486.0
2025-03-11 11:30:00,52.16,52.17,52.14,52.16,1017350.0,51.5833,51.5932,51.5635,51.5833,1017350.0
2025-03-11 12:00:00,52.16,52.18,52.16,52.16,531936.0,51.5833,51.603,51.5833,51.5833,531936.0
2025-03-11 12:30:00,52.16,52.17,52.15,52.16,61103.0,51.5833,51.5932,51.5734,51.5833,61103.0
2025-03-11 13:00:00,52.16,52.19,52.16,52.17,98269.0,51.5833,51.6129,51.5833,51.5932,98269.0
2025-03-11 13:30:00,52.18,52.18,52.16,52.16,202438.0,51.603,51.603,51.5833,51.5833,202438.0
2025-03-11 14:00:00,52.16,52.17,52.12,52.14,266505.0,51.5833,51.5932,51.5437,51.5635,266505.0
2025-03-11 14:30:00,52.14,52.14,52.11,52.13,196750.0,51.5635,51.5635,51.5338,51.5536,196750.0
2025-03-11 15:00:00,52.12,52.13,52.11,52.12,194181.0,51.5437,51.5536,51.5338,51.5437,194181.0
2025-03-11 15:30:00,52.12,52.12,52.1,52.11,283157.0,51.5437,51.5437,51.5239,51.5338,283157.0
2025-03-12 09:30:00,52.08,52.32,52.06,52.09,309026.0,51.5042,51.7415,51.4844,51.514,309026.0
2025-03-12 10:00:00,52.09,52.1,52.07,52.08,176039.0,51.514,51.5239,51.4943,51.5042,176039.0
2025-03-12 10:30:00,52.07,52.1,52.07,52.09,123336.0,51.4943,51.5239,51.4943,51.514,123336.0
2025-03-12 11:00:00,52.09,52.1,52.07,52.09,289932.0,51.514,51.5239,51.4943,51.514,289932.0
2025-03-12 11:30:00,52.08,52.09,52.06,52.07,119668.0,51.5042,51.514,51.4844,51.4943,119668.0
2025-03-12 12:00:00,52.07,52.07,52.06,52.07,119210.0,51.4943,51.4943,51.4844,51.4943,119210.0
2025-03-12 12:30:00,52.07,52.07,52.06,52.07,124017.0,51.4943,51.4943,51.4844,51.4943,124017.0
2025-03-12 13:00:00,52.06,52.08,52.05,52.07,196359.0,51.4844,51.5042,51.4745,51.4943,196359.0
2025-03-12 13:30:00,52.07,52.09,52.06,52.09,266044.0,51.4943,51.514,51.4844,51.514,266044.0
2025-03-12 14:00:00,52.09,52.09,52.06,52.06,174205.0,51.514,51.514,51.4844,51.4844,174205.0
2025-03-12 14:30:00,52.07,52.07,52.04,52.04,218682.0,51.4943,51.4943,51.4646,51.4646,218682.0
2025-03-12 15:00:00,52.05,52.05,52.03,52.04,339885.0,51.4745,51.4745,51.4547,51.4646,339885.0
2025-03-12 15:30:00,52.04,52.04,52.02,52.03,671098.0,51.4646,51.4646,51.4448,51.4547,671098.0
2025-03-13 09:30:00,52.02,52.02,51.99,52.0,153107.0,51.4448,51.4448,51.4151,51.425,153107.0
2025-03-13 10:00:00,52.01,52.01,51.99,52.01,125649.0,51.4349,51.4349,51.4151,51.4349,125649.0
2025-03-13 10:30:00,52.0,52.02,52.0,52.01,74772.0,51.425,51.4448,51.425,51.4349,74772.0
2025-03-13 11:00:00,52.0,52.02,51.99,52.02,108664.0,51.425,51.4448,51.4151,51.4448,108664.0
2025-03-13 11:30:00,52.02,52.04,52.01,52.03,77745.0,51.4448,51.4646,51.4349,51.4547,77745.0
2025-03-13 12:00:00,52.03,52.05,52.02,52.05,56963.0,51.4547,51.4745,51.4448,51.4745,56963.0
2025-03-13 12:30:00,52.05,52.07,52.03,52.06,97517.0,51.4745,51.4943,51.4547,51.4844,97517.0
2025-03-13 13:00:00,52.06,52.08,52.05,52.08,74903.0,51.4844,51.5042,51.4745,51.5042,74903.0
2025-03-13 13:30:00,52.08,52.1,52.07,52.1,70533.0,51.5042,51.5239,51.4943,51.5239,70533.0
2025-03-13 14:00:00,52.1,52.1,52.08,52.1,183507.0,51.5239,51.5239,51.5042,51.5239,183507.0
2025-03-13 14:30:00,52.09,52.1,52.09,52.1,82188.0,51.514,51.5239,51.514,51.5239,82188.0
2025-03-13 15:00:00,52.1,52.1,52.08,52.1,2910479.0,51.5239,51.5239,51.5042,51.5239,2910479.0
2025-03-13 15:30:00,52.09,52.1,52.08,52.1,187523.0,51.514,51.5239,51.5042,51.5239,187523.0
2025-03-14 09:30:00,52.09,52.2,52.09,52.12,70864.0,51.514,51.6228,51.514,51.5437,70864.0
2025-03-14 10:00:00,52.11,52.12,52.08,52.09,65359.0,51.5338,51.5437,51.5042,51.514,65359.0
2025-03-14 10:30:00,52.09,52.11,52.08,52.1,53223.0,51.514,51.5338,51.5042,51.5239,53223.0
2025-03-14 11:00:00,52.1,52.1,52.08,52.08,44458.0,51.5239,51.5239,51.5042,51.5042,44458.0
2025-03-14 11:30:00,52.09,52.09,52.08,52.08,92442.0,51.514,51.514,51.5042,51.5042,92442.0
2025-03-14 12:00:00,52.09,52.1,52.08,52.1,142006.0,51.514,51.5239,51.5042,51.5239,142006.0
2025-03-14 12:30:00,52.1,52.11,52.09,52.1,622839.0,51.5239,51.5338,51.514,51.5239,622839.0
2025-03-14 13:00:00,52.1,52.11,52.09,52.1,93469.0,51.5239,51.5338,51.514,51.5239,93469.0
2025-03-14 13:30:00,52.1,52.1,52.09,52.1,77899.0,51.5239,51.5239,51.514,51.5239,77899.0
2025-03-14 14:00:00,52.1,52.1,52.08,52.09,113377.0,51.5239,51.5239,51.5042,51.514,113377.0
2025-03-14 14:30:00,52.09,52.09,52.07,52.08,240395.0,51.514,51.514,51.4943,51.5042,240395.0
2025-03-14 15:00:00,52.08,52.08,52.05,52.05,652124.0,51.5042,51.5042,51.4745,51.4745,652124.0
2025-03-14 15:30:00,52.06,52.07,52.05,52.07,1040769.0,51.4844,51.4943,51.4745,51.4943,1040769.0
2025-03-17 09:30:00,52.19,52.39,52.07,52.09,2209140.0,51.6129,51.8107,51.4943,51.514,2209140.0
2025-03-17 10:00:00,52.09,52.1,52.08,52.1,142115.0,51.514,51.5239,51.5042,51.5239,142115.0
2025-03-17 10:30:00,52.09,52.11,52.09,52.11,145153.0,51.514,51.5338,51.514,51.5338,145153.0
2025-03-17 11:00:00,52.11,52.13,52.1,52.13,104352.0,51.5338,51.5536,51.5239,51.5536,104352.0
2025-03-17 11:30:00,52.12,52.14,52.12,52.13,68040.0,51.5437,51.5635,51.5437,51.5536,68040.0
2025-03-17 12:00:00,52.13,52.14,52.12,52.12,44206.0,51.5536,51.5635,51.5437,51.5437,44206.0
2025-03-17 12:30:00,52.13,52.13,52.12,52.13,188234.0,51.5536,51.5536,51.5437,51.5536,188234.0
2025-03-17 13:00:00,52.12,52.13,52.11,52.11,392532.0,51.5437,51.5536,51.5338,51.5338,392532.0
2025-03-17 13:30:00,52.11,52.12,52.11,52.12,508512.0,51.5338,51.5437,51.5338,51.5437,508512.0
2025-03-17 14:00:00,52.12,52.12,52.08,52.09,267573.0,51.5437,51.5437,51.5042,51.514,267573.0
2025-03-17 14:30:00,52.1,52.1,52.07,52.08,181935.0,51.5239,51.5239,51.4943,51.5042,181935.0
2025-03-17 15:00:00,52.08,52.09,52.06,52.07,302443.0,51.5042,51.514,51.4844,51.4943,302443.0
2025-03-17 15:30:00,52.06,52.08,52.06,52.08,505022.0,51.4844,51.5042,51.4844,51.5042,505022.0
2025-03-18 09:30:00,51.96,52.12,51.96,52.08,84765.0,51.3855,51.5437,51.3855,51.5042,84765.0
2025-03-18 10:00:00,52.09,52.1,52.08,52.1,26394.0,51.514,51.5239,51.5042,51.5239,26394.0
2025-03-18 10:30:00,52.1,52.1,52.08,52.09,61639.0,51.5239,51.5239,51.5042,51.514,61639.0
2025-03-18 11:00:00,52.08,52.1,52.08,52.1,88753.0,51.5042,51.5239,51.5042,51.5239,88753.0
2025-03-18 11:30:00,52.1,52.11,52.09,52.11,44313.0,51.5239,51.5338,51.514,51.5338,44313.0
2025-03-18 12:00:00,52.1,52.11,52.1,52.11,44576.0,51.5239,51.5338,51.5239,51.5338,44576.0
2025-03-18 12:30:00,52.1,52.14,52.1,52.14,595568.0,51.5239,51.5635,51.5239,51.5635,595568.0
2025-03-18 13:00:00,52.14,52.15,52.13,52.15,304815.0,51.5635,51.5734,51.5536,51.5734,304815.0
2025-03-18 13:30:00,52.15,52.15,52.14,52.15,175749.0,51.5734,51.5734,51.5635,51.5734,175749.0
2025-03-18 14:00:00,52.15,52.16,52.14,52.15,332595.0,51.5734,51.5833,51.5635,51.5734,332595.0
2025-03-18 14:30:00,52.16,52.16,52.14,52.15,158810.0,51.5833,51.5833,51.5635,51.5734,158810.0
2025-03-18 15:00:00,52.15,52.15,52.13,52.15,489870.0,51.5734,51.5734,51.5536,51.5734,489870.0
2025-03-18 15:30:00,52.15,52.15,52.13,52.14,568251.0,51.5734,51.5734,51.5536,51.5635,568251.0
2025-03-19 09:30:00,52.09,52.11,52.07,52.11,233274.0,51.514,51.5338,51.4943,51.5338,233274.0
2025-03-19 10:00:00,52.11,52.11,52.1,52.11,48840.0,51.5338,51.5338,51.5239,51.5338,48840.0
2025-03-19 10:30:00,52.11,52.12,52.1,52.12,75116.0,51.5338,51.5437,51.5239,51.5437,75116.0
2025-03-19 11:00:00,52.12,52.12,52.11,52.12,90701.0,51.5437,51.5437,51.5338,51.5437,90701.0
2025-03-19 11:30:00,52.12,52.12,52.11,52.12,229824.0,51.5437,51.5437,51.5338,51.5437,229824.0
2025-03-19 12:00:00,52.12,52.13,52.11,52.13,29082.0,51.5437,51.5536,51.5338,51.5536,29082.0
2025-03-19 12:30:00,52.13,52.13,52.12,52.13,53511.0,51.5536,51.5536,51.5437,51.5536,53511.0
2025-03-19 13:00:00,52.12,52.13,52.1,52.11,160717.0,51.5437,51.5536,51.5239,51.5338,160717.0
2025-03-19 13:30:00,52.1,52.11,52.1,52.11,68432.0,51.5239,51.5338,51.5239,51.5338,68432.0
2025-03-19 14:00:00,52.1,52.2,52.1,52.2,244806.0,51.5239,51.6228,51.5239,51.6228,244806.0
2025-03-19 14:30:00,52.2,52.26,52.18,52.25,172121.0,51.6228,51.6822,51.603,51.6723,172121.0
2025-03-19 15:00:00,52.25,52.27,52.24,52.24,151932.0,51.6723,51.6921,51.6624,51.6624,151932.0
2025-03-19 15:30:00,52.25,52.27,52.23,52.26,269112.0,51.6723,51.6921,51.6525,51.6822,269112.0
2025-03-20 09:30:00,52.35,52.35,52.29,52.3,198046.0,51.7712,51.7712,51.7118,51.7217,198046.0
2025-03-20 10:00:00,52.3,52.31,52.29,52.3,109105.0,51.7217,51.7316,51.7118,51.7217,109105.0
2025-03-20 10:30:00,52.3,52.3,52.29,52.3,271641.0,51.7217,51.7217,51.7118,51.7217,271641.0
2025-03-20 11:00:00,52.3,52.3,52.28,52.28,345903.0,51.7217,51.7217,51.7019,51.7019,345903.0
2025-03-20 11:30:00,52.29,52.29,52.26,52.28,62255.0,51.7118,51.7118,51.6822,51.7019,62255.0
2025-03-20 12:00:00,52.28,52.28,52.26,52.28,83775.0,51.7019,51.7019,51.6822,51.7019,83775.0
2025-03-20 12:30:00,52.28,52.28,52.26,52.27,121189.0,51.7019,51.7019,51.6822,51.6921,121189.0
2025-03-20 13:00:00,52.27,52.27,52.25,52.25,43861.0,51.6921,51.6921,51.6723,51.6723,43861.0
2025-03-20 13:30:00,52.26,52.27,52.25,52.26,151879.0,51.6822,51.6921,51.6723,51.6822,151879.0
2025-03-20 14:00:00,52.26,52.27,52.26,52.27,105838.0,51.6822,51.6921,51.6822,51.6921,105838.0
2025-03-20 14:30:00,52.27,52.27,52.26,52.27,92034.0,51.6921,51.6921,51.6822,51.6921,92034.0
2025-03-20 15:00:00,52.27,52.28,52.26,52.27,112187.0,51.6921,51.7019,51.6822,51.6921,112187.0
2025-03-20 15:30:00,52.28,52.28,52.26,52.26,342836.0,51.7019,51.7019,51.6822,51.6822,342836.0
2025-03-21 09:30:00,52.33,52.33,52.28,52.31,82040.0,51.7514,51.7514,51.7019,51.7316,82040.0
2025-03-21 10:00:00,52.32,52.32,52.29,52.3,78528.0,51.7415,51.7415,51.7118,51.7217,78528.0
2025-03-21 10:30:00,52.3,52.31,52.29,52.3,60127.0,51.7217,51.7316,51.7118,51.7217,60127.0
2025-03-21 11:00:00,52.3,52.3,52.29,52.3,138653.0,51.7217,51.7217,51.7118,51.7217,138653.0
2025-03-21 11:30:00,52.29,52.3,52.29,52.3,167415.0,51.7118,51.7217,51.7118,51.7217,167415.0
2025-03-21 12:00:00,52.3,52.31,52.28,52.29,78275.0,51.7217,51.7316,51.7019,51.7118,78275.0
2025-03-21 12:30:00,52.29,52.29,52.27,52.28,70753.0,51.7118,51.7118,51.6921,51.7019,70753.0
2025-03-21 13:00:00,52.28,52.28,52.27,52.28,48917.0,51.7019,51.7019,51.6921,51.7019,48917.0
2025-03-21 13:30:00,52.28,52.3,52.27,52.3,202546.0,51.7019,51.7217,51.6921,51.7217,202546.0
2025-03-21 14:00:00,52.3,52.3,52.29,52.3,164883.0,51.7217,51.7217,51.7118,51.7217,164883.0
2025-03-21 14:30:00,52.3,52.3,52.29,52.3,132812.0,51.7217,51.7217,51.7118,51.7217,132812.0
2025-03-21 15:00:00,52.3,52.3,52.29,52.3,203871.0,51.7217,51.7217,51.7118,51.7217,203871.0
2025-03-21 15:30:00,52.29,52.3,52.28,52.29,206747.0,51.7118,51.7217,51.7019,51.7118,206747.0
2025-03-24 09:30:00,52.27,52.28,52.23,52.23,185729.0,51.6921,51.7019,51.6525,51.6525,185729.0
2025-03-24 10:00:00,52.23,52.24,52.21,52.23,86717.0,51.6525,51.6624,51.6327,51.6525,86717.0
2025-03-24 10:30:00,52.23,52.23,52.21,52.22,45539.0,51.6525,51.6525,51.6327,51.6426,45539.0
2025-03-24 11:00:00,52.21,52.22,52.2,52.21,157317.0,51.6327,51.6426,51.6228,51.6327,157317.0
2025-03-24 11:30:00,52.21,52.23,52.21,52.22,49669.0,51.6327,51.6525,51.6327,51.6426,49669.0
2025-03-24 12:00:00,52.23,52.24,52.22,52.23,45764.0,51.6525,51.6624,51.6426,51.6525,45764.0
2025-03-24 12:30:00,52.24,52.24,52.22,52.23,37461.0,51.6624,51.6624,51.6426,51.6525,37461.0
2025-03-24 13:00:00,52.23,52.24,52.22,52.23,271013.0,51.6525,51.6624,51.6426,51.6525,271013.0
2025-03-24 13:30:00,52.23,52.23,52.21,52.21,188458.0,51.6525,51.6525,51.6327,51.6327,188458.0
2025-03-24 14:00:00,52.21,52.22,52.19,52.2,154123.0,51.6327,51.6426,51.6129,51.6228,154123.0
2025-03-24 14:30:00,52.2,52.21,52.19,52.21,87760.0,51.6228,51.6327,51.6129,51.6327,87760.0
2025-03-24 15:00:00,52.21,52.21,52.2,52.21,378150.0,51.6327,51.6327,51.6228,51.6327,378150.0
2025-03-24 15:30:00,52.21,52.22,52.2,52.22,247801.0,51.6327,51.6426,51.6228,51.6426,247801.0
2025-03-25 09:30:00,52.23,52.24,52.21,52.24,145286.0,51.6525,51.6624,51.6327,51.6624,145286.0
2025-03-25 10:00:00,52.24,52.26,52.24,52.25,133447.0,51.6624,51.6822,51.6624,51.6723,133447.0
2025-03-25 10:30:00,52.25,52.26,52.24,52.26,192524.0,51.6723,51.6822,51.6624,51.6822,192524.0
2025-03-25 11:00:00,52.26,52.26,52.25,52.26,83367.0,51.6822,51.6822,51.6723,51.6822,83367.0
2025-03-25 11:30:00,52.26,52.27,52.25,52.26,67386.0,51.6822,51.6921,51.6723,51.6822,67386.0
2025-03-25 12:00:00,52.27,52.27,52.25,52.27,101484.0,51.6921,51.6921,51.6723,51.6921,101484.0
2025-03-25 12:30:00,52.27,52.28,52.26,52.27,776179.0,51.6921,51.7019,51.6822,51.6921,776179.0
2025-03-25 13:00:00,52.28,52.28,52.26,52.27,52008.0,51.7019,51.7019,51.6822,51.6921,52008.0
2025-03-25 13:30:00,52.27,52.27,52.26,52.27,180244.0,51.6921,51.6921,51.6822,51.6921,180244.0
2025-03-25 14:00:00,52.27,52.27,52.26,52.27,75683.0,51.6921,51.6921,51.6822,51.6921,75683.0
2025-03-25 14:30:00,52.27,52.28,52.26,52.28,81654.0,51.6921,51.7019,51.6822,51.7019,81654.0
2025-03-25 15:00:00,52.28,52.28,52.26,52.27,130320.0,51.7019,51.7019,51.6822,51.6921,130320.0
2025-03-25 15:30:00,52.27,52.27,52.24,52.25,237154.0,51.6921,51.6921,51.6624,51.6723,237154.0
2025-03-26 09:30:00,52.24,52.26,52.2,52.22,68176.0,51.6624,51.6822,51.6228,51.6426,68176.0
2025-03-26 10:00:00,52.22,52.22,52.2,52.22,70204.0,51.6426,51.6426,51.6228,51.6426,70204.0
2025-03-26 10:30:00,52.22,52.22,52.21,52.22,46139.0,51.6426,51.6426,51.6327,51.6426,46139.0
2025-03-26 11:00:00,52.22,52.22,52.2,52.21,163758.0,51.6426,51.6426,51.6228,51.6327,163758.0
2025-03-26 11:30:00,52.21,52.23,52.2,52.22,61799.0,51.6327,51.6525,51.6228,51.6426,61799.0
2025-03-26 12:00:00,52.22,52.24,52.22,52.23,143199.0,51.6426,51.6624,51.6426,51.6525,143199.0
2025-03-26 12:30:00,52.23,52.24,52.23,52.23,105795.0,51.6525,51.6624,51.6525,51.6525,105795.0
2025-03-26 13:00:00,52.23,52.24,52.21,52.22,148719.0,51.6525,51.6624,51.6327,51.6426,148719.0
2025-03-26 13:30:00,52.22,52.23,52.21,52.22,64084.0,51.6426,51.6525,51.6327,51.6426,64084.0
2025-03-26 14:00:00,52.22,52.24,52.21,52.23,71036.0,51.6426,51.6624,51.6327,51.6525,71036.0
2025-03-26 14:30:00,52.23,52.23,52.21,52.22,77943.0,51.6525,51.6525,51.6327,51.6426,77943.0
2025-03-26 15:00:00,52.21,52.23,52.21,52.23,103588.0,51.6327,51.6525,51.6327,51.6525,103588.0
2025-03-26 15:30:00,52.23,52.23,52.21,52.22,182639.0,51.6525,51.6525,51.6327,51.6426,182639.0
2025-03-27 09:30:00,52.22,52.26,52.2,52.26,2047062.0,51.6426,51.6822,51.6228,51.6822,2047062.0
2025-03-27 10:00:00,52.26,52.26,52.24,52.24,266012.0,51.6822,51.6822,51.6624,51.6624,266012.0
2025-03-27 10:30:00,52.24,52.24,52.22,52.23,7844080.0,51.6624,51.6624,51.6426,51.6525,7844080.0
2025-03-27 11:00:00,52.23,52.24,52.22,52.23,948586.0,51.6525,51.6624,51.6426,51.6525,948586.0
2025-03-27 11:30:00,52.23,52.24,52.22,52.23,101749.0,51.6525,51.6624,51.6426,51.6525,101749.0
2025-03-27 12:00:00,52.23,52.23,52.21,52.22,373469.0,51.6525,51.6525,51.6327,51.6426,373469.0
2025-03-27 12:30:00,52.22,52.22,52.21,52.22,65397.0,51.6426,51.6426,51.6327,51.6426,65397.0
2025-03-27 13:00:00,52.22,52.22,52.2,52.22,125890.0,51.6426,51.6426,51.6228,51.6426,125890.0
2025-03-27 13:30:00,52.21,52.24,52.21,52.23,78506.0,51.6327,51.6624,51.6327,51.6525,78506.0
2025-03-27 14:00:00,52.23,52.24,52.23,52.23,53994.0,51.6525,51.6624,51.6525,51.6525,53994.0
2025-03-27 14:30:00,52.23,52.24,52.22,52.23,110580.0,51.6525,51.6624,51.6426,51.6525,110580.0
2025-03-27 15:00:00,52.23,52.23,52.22,52.22,79366.0,51.6525,51.6525,51.6426,51.6426,79366.0
2025-03-27 15:30:00,52.23,52.25,52.22,52.25,275595.0,51.6525,51.6723,51.6426,51.6723,275595.0
2025-03-28 09:30:00,52.3,52.33,52.29,52.31,65420.0,51.7217,51.7514,51.7118,51.7316,65420.0
2025-03-28 10:00:00,52.3,52.32,52.3,52.32,37049.0,51.7217,51.7415,51.7217,51.7415,37049.0
2025-03-28 10:30:00,52.32,52.32,52.3,52.3,69290.0,51.7415,51.7415,51.7217,51.7217,69290.0
2025-03-28 11:00:00,52.31,52.32,52.29,52.32,122423.0,51.7316,51.7415,51.7118,51.7415,122423.0
2025-03-28 11:30:00,52.32,52.32,52.3,52.32,4886185.0,51.7415,51.7415,51.7217,51.7415,4886185.0
2025-03-28 12:00:00,52.32,52.33,52.31,52.33,28333.0,51.7415,51.7514,51.7316,51.7514,28333.0
2025-03-28 12:30:00,52.32,52.34,52.32,52.34,79876.0,51.7415,51.7613,51.7415,51.7613,79876.0
2025-03-28 13:00:00,52.34,52.36,52.33,52.36,115384.0,51.7613,51.7811,51.7514,51.7811,115384.0
2025-03-28 13:30:00,52.36,52.36,52.34,52.35,62367.0,51.7811,51.7811,51.7613,51.7712,62367.0
2025-03-28 14:00:00,52.34,52.35,52.33,52.34,345594.0,51.7613,51.7712,51.7514,51.7613,345594.0
2025-03-28 14:30:00,52.33,52.36,52.33,52.35,412818.0,51.7514,51.7811,51.7514,51.7712,412818.0
2025-03-28 15:00:00,52.35,52.36,52.34,52.36,425252.0,51.7712,51.7811,51.7613,51.7811,425252.0
2025-03-28 15:30:00,52.36,52.36,52.34,52.35,947750.0,51.7811,51.7811,51.7613,51.7712,947750.0
2025-03-31 09:30:00,52.38,52.4,52.35,52.39,135903.0,51.8008,51.8206,51.7712,51.8107,135903.0
2025-03-31 10:00:00,52.39,52.39,52.36,52.38,336861.0,51.8107,51.8107,51.7811,51.8008,336861.0
2025-03-31 10:30:00,52.38,52.39,52.37,52.39,105313.0,51.8008,51.8107,51.7909,51.8107,105313.0
2025-03-31 11:00:00,52.39,52.39,52.36,52.37,166633.0,51.8107,51.8107,51.7811,51.7909,166633.0
2025-03-31 11:30:00,52.37,52.37,52.35,52.35,152614.0,51.7909,51.7909,51.7712,51.7712,152614.0
2025-03-31 12:00:00,52.36,52.37,52.35,52.37,121531.0,51.7811,51.7909,51.7712,51.7909,121531.0
2025-03-31 12:30:00,52.37,52.37,52.35,52.36,145058.0,51.7909,51.7909,51.7712,51.7811,145058.0
2025-03-31 13:00:00,52.36,52.36,52.34,52.35,729124.0,51.7811,51.7811,51.7613,51.7712,729124.0
2025-03-31 13:30:00,52.35,52.35,52.34,52.35,186034.0,51.7712,51.7712,51.7613,51.7712,186034.0
2025-03-31 14:00:00,52.35,52.35,52.32,52.33,79179.0,51.7712,51.7712,51.7415,51.7514,79179.0
2025-03-31 14:30:00,52.33,52.34,52.32,52.34,513089.0,51.7514,51.7613,51.7415,51.7613,513089.0
2025-03-31 15:00:00,52.33,52.36,52.33,52.36,490367.0,51.7514,51.7811,51.7514,51.7811,490367.0
2025-03-31 15:30:00,52.36,52.37,52.35,52.37,765817.0,51.7811,51.7909,51.7712,51.7909,765817.0
2025-04-01 09:30:00,52.21,52.3,52.18,52.21,182987.0,51.8233,51.9126,51.7935,51.8233,182987.0
2025-04-01 10:00:00,52.21,52.26,52.2,52.26,158844.0,51.8233,51.8729,51.8134,51.8729,158844.0
2025-04-01 10:30:00,52.25,52.26,52.22,52.22,164388.0,51.863,51.8729,51.8332,51.8332,164388.0
2025-04-01 11:00:00,52.22,52.24,52.21,52.23,114015.0,51.8332,51.8531,51.8233,51.8431,114015.0
2025-04-01 11:30:00,52.23,52.25,52.22,52.23,107526.0,51.8431,51.863,51.8332,51.8431,107526.0
2025-04-01 12:00:00,52.23,52.24,52.21,52.22,105496.0,51.8431,51.8531,51.8233,51.8332,105496.0
2025-04-01 12:30:00,52.22,52.24,52.22,52.24,59701.0,51.8332,51.8531,51.8332,51.8531,59701.0
2025-04-01 13:00:00,52.23,52.24,52.22,52.23,644011.0,51.8431,51.8531,51.8332,51.8431,644011.0
2025-04-01 13:30:00,52.23,52.25,52.23,52.23,254131.0,51.8431,51.863,51.8431,51.8431,254131.0
2025-04-01 14:00:00,52.23,52.24,52.23,52.23,458727.0,51.8431,51.8531,51.8431,51.8431,458727.0
2025-04-01 14:30:00,52.23,52.24,52.21,52.22,695977.0,51.8431,51.8531,51.8233,51.8332,695977.0
2025-04-01 15:00:00,52.22,52.22,52.2,52.21,475671.0,51.8332,51.8332,51.8134,51.8233,475671.0
2025-04-01 15:30:00,52.21,52.22,52.2,52.21,727340.0,51.8233,51.8332,51.8134,51.8233,727340.0
2025-04-02 09:30:00,52.27,52.27,52.22,52.24,201728.0,51.8828,51.8828,51.8332,51.8531,201728.0
2025-04-02 10:00:00,52.25,52.25,52.23,52.23,190160.0,51.863,51.863,51.8431,51.8431,190160.0
2025-04-02 10:30:00,52.23,52.25,52.21,52.21,148360.0,51.8431,51.863,51.8233,51.8233,148360.0
2025-04-02 11:00:00,52.22,52.23,52.2,52.21,128821.0,51.8332,51.8431,51.8134,51.8233,128821.0
2025-04-02 11:30:00,52.21,52.22,52.2,52.21,70627.0,51.8233,51.8332,51.8134,51.8233,70627.0
2025-04-02 12:00:00,52.21,52.21,52.19,52.19,78411.0,51.8233,51.8233,51.8034,51.8034,78411.0
2025-04-02 12:30:00,52.19,52.2,52.17,52.19,108673.0,51.8034,51.8134,51.7836,51.8034,108673.0
2025-04-02 13:00:00,52.19,52.19,52.17,52.18,162500.0,51.8034,51.8034,51.7836,51.7935,162500.0
2025-04-02 13:30:00,52.18,52.2,52.17,52.19,75746.0,51.7935,51.8134,51.7836,51.8034,75746.0
2025-04-02 14:00:00,52.19,52.2,52.19,52.2,124448.0,51.8034,51.8134,51.8034,51.8134,124448.0
2025-04-02 14:30:00,52.2,52.21,52.19,52.21,73903.0,51.8134,51.8233,51.8034,51.8233,73903.0
2025-04-02 15:00:00,52.21,52.22,52.19,52.21,541655.0,51.8233,51.8332,51.8034,51.8233,541655.0
2025-04-02 15:30:00,52.21,52.22,52.19,52.21,1970531.0,51.8233,51.8332,51.8034,51.8233,1970531.0
2025-04-03 09:30:00,52.35,52.39,52.22,52.36,1259806.0,51.9622,52.0019,51.8332,51.9722,1259806.0
2025-04-03 10:00:00,52.37,52.42,52.34,52.36,80667.0,51.9821,52.0317,51.9523,51.9722,80667.0
2025-04-03 10:30:00,52.36,52.36,52.31,52.36,4495548.0,51.9722,51.9722,51.9225,51.9722,4495548.0
2025-04-03 11:00:00,52.36,52.37,52.33,52.36,82237.0,51.9722,51.9821,51.9424,51.9722,82237.0
2025-04-03 11:30:00,52.35,52.37,52.33,52.35,1055374.0,51.9622,51.9821,51.9424,51.9622,1055374.0
2025-04-03 12:00:00,52.34,52.36,52.34,52.35,927861.0,51.9523,51.9722,51.9523,51.9622,927861.0
2025-04-03 12:30:00,52.35,52.35,52.33,52.34,526596.0,51.9622,51.9622,51.9424,51.9523,526596.0
2025-04-03 13:00:00,52.35,52.36,52.33,52.36,106608.0,51.9622,51.9722,51.9424,51.9722,106608.0
2025-04-03 13:30:00,52.35,52.39,52.35,52.39,122172.0,51.9622,52.0019,51.9622,52.0019,122172.0
2025-04-03 14:00:00,52.39,52.4,52.38,52.4,262672.0,52.0019,52.0119,51.992,52.0119,262672.0
2025-04-03 14:30:00,52.4,52.4,52.36,52.37,531020.0,52.0119,52.0119,51.9722,51.9821,531020.0
2025-04-03 15:00:00,52.37,52.38,52.36,52.37,725285.0,51.9821,51.992,51.9722,51.9821,725285.0
2025-04-03 15:30:00,52.37,52.38,52.34,52.37,1539706.0,51.9821,51.992,51.9523,51.9821,1539706.0
2025-04-04 09:30:00,52.45,52.45,52.37,52.42,257986.0,52.0615,52.0615,51.9821,52.0317,257986.0
2025-04-04 10:00:00,52.43,52.46,52.4,52.46,1184764.0,52.0416,52.0714,52.0119,52.0714,1184764.0
2025-04-04 10:30:00,52.46,52.47,52.41,52.43,442486.0,52.0714,52.0814,52.0218,52.0416,442486.0
2025-04-04 11:00:00,52.43,52.44,52.34,52.34,3088024.0,52.0416,52.0516,51.9523,51.9523,3088024.0
2025-04-04 11:30:00,52.35,52.41,52.34,52.37,247831.0,51.9622,52.0218,51.9523,51.9821,247831.0
2025-04-04 12:00:00,52.37,52.38,52.34,52.37,186602.0,51.9821,51.992,51.9523,51.9821,186602.0
2025-04-04 12:30:00,52.38,52.38,52.3,52.32,151188.0,51.992,51.992,51.9126,51.9325,151188.0
2025-04-04 13:00:00,52.31,52.33,52.29,52.3,140310.0,51.9225,51.9424,51.9027,51.9126,140310.0
2025-04-04 13:30:00,52.29,52.31,52.25,52.26,114562.0,51.9027,51.9225,51.863,51.8729,114562.0
2025-04-04 14:00:00,52.26,52.26,52.22,52.26,244939.0,51.8729,51.8729,51.8332,51.8729,244939.0
2025-04-04 14:30:00,52.26,52.27,52.2,52.21,448260.0,51.8729,51.8828,51.8134,51.8233,448260.0
2025-04-04 15:00:00,52.21,52.24,52.18,52.22,312995.0,51.8233,51.8531,51.7935,51.8332,312995.0
2025-04-04 15:30:00,52.22,52.28,52.22,52.25,391966.0,51.8332,51.8928,51.8332,51.863,391966.0
2025-04-07 09:30:00,52.32,52.32,52.08,52.09,570354.0,51.9325,51.9325,51.6942,51.7042,570354.0
2025-04-07 10:00:00,52.09,52.09,51.88,51.95,2724024.0,51.7042,51.7042,51.4957,51.5652,2724024.0
2025-04-07 10:30:00,51.95,52.0,51.82,51.91,1652856.0,51.5652,51.6148,51.4362,51.5255,1652856.0
2025-04-07 11:00:00,51.91,52.02,51.91,51.98,1685793.0,51.5255,51.6347,51.5255,51.595,1685793.0
2025-04-07 11:30:00,51.98,51.98,51.92,51.94,717566.0,51.595,51.595,51.5354,51.5553,717566.0
2025-04-07 12:00:00,51.94,51.98,51.93,51.96,534224.0,51.5553,51.595,51.5454,51.5751,534224.0
2025-04-07 12:30:00,51.96,51.96,51.92,51.94,409909.0,51.5751,51.5751,51.5354,51.5553,409909.0
2025-04-07 13:00:00,51.94,51.97,51.92,51.93,1174574.0,51.5553,51.5851,51.5354,51.5454,1174574.0
2025-04-07 13:30:00,51.93,51.94,51.89,51.94,184826.0,51.5454,51.5553,51.5056,51.5553,184826.0
2025-04-07 14:00:00,51.94,51.94,51.89,51.91,217654.0,51.5553,51.5553,51.5056,51.5255,217654.0
2025-04-07 14:30:00,51.92,51.98,51.91,51.97,264479.0,51.5354,51.595,51.5255,51.5851,264479.0
2025-04-07 15:00:00,51.96,51.99,51.94,51.98,797905.0,51.5751,51.6049,51.5553,51.595,797905.0
2025-04-07 15:30:00,51.98,51.98,51.91,51.91,1148280.0,51.595,51.595,51.5255,51.5255,1148280.0
2025-04-08 09:30:00,51.99,51.99,51.93,51.95,382482.0,51.6049,51.6049,51.5454,51.5652,382482.0
2025-04-08 10:00:00,51.95,51.98,51.93,51.98,239627.0,51.5652,51.595,51.5454,51.595,239627.0
2025-04-08 10:30:00,51.98,52.0,51.97,51.99,240841.0,51.595,51.6148,51.5851,51.6049,240841.0
2025-04-08 11:00:00,51.99,52.02,51.98,52.01,159026.0,51.6049,51.6347,51.595,51.6248,159026.0
2025-04-08 11:30:00,52.02,52.02,52.0,52.0,304764.0,51.6347,51.6347,51.6148,51.6148,304764.0
2025-04-08 12:00:00,52.01,52.01,51.94,51.96,369673.0,51.6248,51.6248,51.5553,51.5751,369673.0
2025-04-08 12:30:00,51.96,51.96,51.91,51.92,956936.0,51.5751,51.5751,51.5255,51.5354,956936.0
2025-04-08 13:00:00,51.92,51.93,51.86,51.91,397229.0,51.5354,51.5454,51.4759,51.5255,397229.0
2025-04-08 13:30:00,51.91,51.92,51.85,51.86,320691.0,51.5255,51.5354,51.4659,51.4759,320691.0
2025-04-08 14:00:00,51.86,51.9,51.85,51.9,279169.0,51.4759,51.5156,51.4659,51.5156,279169.0
2025-04-08 14:30:00,51.9,51.9,51.85,51.86,479442.0,51.5156,51.5156,51.4659,51.4759,479442.0
2025-04-08 15:00:00,51.86,51.89,51.86,51.87,488170.0,51.4759,51.5056,51.4759,51.4858,488170.0
2025-04-08 15:30:00,51.86,51.88,51.79,51.83,564536.0,51.4759,51.4957,51.4064,51.4461,564536.0
2025-04-09 09:30:00,51.63,51.76,51.61,51.64,873413.0,51.2476,51.3766,51.2277,51.2575,873413.0
2025-04-09 10:00:00,51.63,51.64,51.59,51.62,671428.0,51.2476,51.2575,51.2079,51.2376,671428.0
2025-04-09 10:30:00,51.62,51.65,51.61,51.64,172760.0,51.2376,51.2674,51.2277,51.2575,172760.0
2025-04-09 11:00:00,51.64,51.65,51.62,51.65,271171.0,51.2575,51.2674,51.2376,51.2674,271171.0
2025-04-09 11:30:00,51.64,51.65,51.57,51.58,532666.0,51.2575,51.2674,51.188,51.1979,532666.0
2025-04-09 12:00:00,51.57,51.61,51.57,51.61,284693.0,51.188,51.2277,51.188,51.2277,284693.0
2025-04-09 12:30:00,51.6,51.63,51.57,51.58,317539.0,51.2178,51.2476,51.188,51.1979,317539.0
2025-04-09 13:00:00,51.58,51.94,51.57,51.9,991756.0,51.1979,51.5553,51.188,51.5156,991756.0
2025-04-09 13:30:00,51.9,52.04,51.8,51.89,809877.0,51.5156,51.6545,51.4163,51.5056,809877.0
2025-04-09 14:00:00,51.9,51.91,51.8,51.82,1354676.0,51.5156,51.5255,51.4163,51.4362,1354676.0
2025-04-09 14:30:00,51.81,51.87,51.79,51.79,248853.0,51.4262,51.4858,51.4064,51.4064,248853.0
2025-04-09 15:00:00,51.8,51.93,51.79,51.91,399121.0,51.4163,51.5454,51.4064,51.5255,399121.0
2025-04-09 15:30:00,51.91,52.12,51.89,52.1,1090064.0,51.5255,51.7339,51.5056,51.7141,1090064.0
2025-04-10 09:30:00,51.91,52.07,51.91,52.0,284248.0,51.5255,51.6843,51.5255,51.6148,284248.0
2025-04-10 10:00:00,52.0,52.02,51.96,51.98,196935.0,51.6148,51.6347,51.5751,51.595,196935.0
2025-04-10 10:30:00,51.97,51.98,51.94,51.95,103345.0,51.5851,51.595,51.5553,51.5652,103345.0
2025-04-10 11:00:00,51.94,51.95,51.92,51.93,81117.0,51.5553,51.5652,51.5354,51.5454,81117.0
2025-04-10 11:30:00,51.93,51.93,51.84,51.85,104275.0,51.5454,51.5454,51.456,51.4659,104275.0
2025-04-10 12:00:00,51.85,51.87,51.79,51.81,107211.0,51.4659,51.4858,51.4064,51.4262,107211.0
2025-04-10 12:30:00,51.8,51.82,51.78,51.8,421974.0,51.4163,51.4362,51.3965,51.4163,421974.0
2025-04-10 13:00:00,51.8,51.87,51.77,51.8,325822.0,51.4163,51.4858,51.3865,51.4163,325822.0
2025-04-10 13:30:00,51.8,51.83,51.78,51.81,318991.0,51.4163,51.4461,51.3965,51.4262,318991.0
2025-04-10 14:00:00,51.8,51.82,51.77,51.79,673189.0,51.4163,51.4362,51.3865,51.4064,673189.0
2025-04-10 14:30:00,51.79,51.83,51.79,51.8,173913.0,51.4064,51.4461,51.4064,51.4163,173913.0
2025-04-10 15:00:00,51.79,51.82,51.78,51.8,210065.0,51.4064,51.4362,51.3965,51.4163,210065.0
2025-04-10 15:30:00,51.8,51.84,51.77,51.81,1445249.0,51.4163,51.456,51.3865,51.4262,1445249.0
2025-04-11 09:30:00,51.73,51.78,51.59,51.59,1126972.0,51.3468,51.3965,51.2079,51.2079,1126972.0
2025-04-11 10:00:00,51.59,51.61,51.49,51.53,1363507.0,51.2079,51.2277,51.1086,51.1483,1363507.0
2025-04-11 10:30:00,51.53,51.59,51.53,51.55,550506.0,51.1483,51.2079,51.1483,51.1682,550506.0
2025-04-11 11:00:00,51.55,51.55,51.5,51.54,168426.0,51.1682,51.1682,51.1185,51.1582,168426.0
2025-04-11 11:30:00,51.54,51.61,51.53,51.61,130086.0,51.1582,51.2277,51.1483,51.2277,130086.0
2025-04-11 12:00:00,51.61,51.67,51.6,51.66,142219.0,51.2277,51.2873,51.2178,51.2774,142219.0
2025-04-11 12:30:00,51.67,51.73,51.66,51.71,78344.0,51.2873,51.3468,51.2774,51.327,78344.0
2025-04-11 13:00:00,51.7,51.72,51.67,51.67,173112.0,51.3171,51.3369,51.2873,51.2873,173112.0
2025-04-11 13:30:00,51.68,51.76,51.66,51.73,95627.0,51.2972,51.3766,51.2774,51.3468,95627.0
2025-04-11 14:00:00,51.72,51.74,51.68,51.68,208728.0,51.3369,51.3568,51.2972,51.2972,208728.0
2025-04-11 14:30:00,51.69,51.75,51.68,51.73,386662.0,51.3071,51.3667,51.2972,51.3468,386662.0
2025-04-11 15:00:00,51.73,51.75,51.72,51.73,404990.0,51.3468,51.3667,51.3369,51.3468,404990.0
2025-04-11 15:30:00,51.73,51.74,51.57,51.71,223170.0,51.3468,51.3568,51.188,51.327,223170.0
2025-04-14 09:30:00,51.79,51.89,51.77,51.89,515825.0,51.4064,51.5056,51.3865,51.5056,515825.0
2025-04-14 10:00:00,51.89,51.9,51.87,51.87,324985.0,51.5056,51.5156,51.4858,51.4858,324985.0
2025-04-14 10:30:00,51.87,51.88,51.85,51.86,97717.0,51.4858,51.4957,51.4659,51.4759,97717.0
2025-04-14 11:00:00,51.85,51.92,51.85,51.91,165896.0,51.4659,51.5354,51.4659,51.5255,165896.0
2025-04-14 11:30:00,51.9,51.9,51.86,51.89,93279.0,51.5156,51.5156,51.4759,51.5056,93279.0
2025-04-14 12:00:00,51.88,51.89,51.86,51.86,76303.0,51.4957,51.5056,51.4759,51.4759,76303.0
2025-04-14 12:30:00,51.85,51.87,51.85,51.86,117302.0,51.4659,51.4858,51.4659,51.4759,117302.0
2025-04-14 13:00:00,51.86,51.91,51.85,51.91,106620.0,51.4759,51.5255,51.4659,51.5255,106620.0
2025-04-14 13:30:00,51.91,51.93,51.88,51.89,111087.0,51.5255,51.5454,51.4957,51.5056,111087.0
2025-04-14 14:00:00,51.89,51.94,51.89,51.93,218950.0,51.5056,51.5553,51.5056,51.5454,218950.0
2025-04-14 14:30:00,51.94,51.95,51.92,51.93,116285.0,51.5553,51.5652,51.5354,51.5454,116285.0
2025-04-14 15:00:00,51.94,51.94,51.9,51.91,368870.0,51.5553,51.5553,51.5156,51.5255,368870.0
2025-04-14 15:30:00,51.91,51.92,51.88,51.91,598705.0,51.5255,51.5354,51.4957,51.5255,598705.0
2025-04-15 09:30:00,51.94,52.0,51.9,51.97,264900.0,51.5553,51.6148,51.5156,51.5851,264900.0
2025-04-15 10:00:00,51.97,51.98,51.95,51.98,67536.0,51.5851,51.595,51.5652,51.595,67536.0
2025-04-15 10:30:00,51.98,52.03,51.97,52.01,122945.0,51.595,51.6446,51.5851,51.6248,122945.0
2025-04-15 11:00:00,52.0,52.01,51.98,51.99,71243.0,51.6148,51.6248,51.595,51.6049,71243.0
2025-04-15 11:30:00,51.98,51.99,51.97,51.97,47980.0,51.595,51.6049,51.5851,51.5851,47980.0
2025-04-15 12:00:00,51.98,52.0,51.97,52.0,126554.0,51.595,51.6148,51.5851,51.6148,126554.0
2025-04-15 12:30:00,52.0,52.01,51.99,51.99,364867.0,51.6148,51.6248,51.6049,51.6049,364867.0
2025-04-15 13:00:00,52.0,52.01,51.99,52.01,34155.0,51.6148,51.6248,51.6049,51.6248,34155.0
2025-04-15 13:30:00,52.01,52.02,52.0,52.01,45544.0,51.6248,51.6347,51.6148,51.6248,45544.0
2025-04-15 14:00:00,52.0,52.01,51.97,51.98,121916.0,51.6148,51.6248,51.5851,51.595,121916.0
2025-04-15 14:30:00,51.98,52.0,51.98,52.0,54740.0,51.595,51.6148,51.595,51.6148,54740.0
2025-04-15 15:00:00,52.0,52.0,51.97,51.97,644270.0,51.6148,51.6148,51.5851,51.5851,644270.0
2025-04-15 15:30:00,51.98,51.99,51.96,51.99,373970.0,51.595,51.6049,51.5751,51.6049,373970.0
2025-04-16 09:30:00,52.03,52.04,51.98,52.01,1132397.0,51.6446,51.6545,51.595,51.6248,1132397.0
2025-04-16 10:00:00,52.01,52.01,51.98,51.98,238864.0,51.6248,51.6248,51.595,51.595,238864.0
2025-04-16 10:30:00,51.99,52.0,51.98,52.0,277177.0,51.6049,51.6148,51.595,51.6148,277177.0
2025-04-16 11:00:00,52.0,52.04,51.99,52.04,899958.0,51.6148,51.6545,51.6049,51.6545,899958.0
2025-04-16 11:30:00,52.04,52.05,52.03,52.04,93420.0,51.6545,51.6645,51.6446,51.6545,93420.0
2025-04-16 12:00:00,52.05,52.05,52.03,52.05,73449.0,51.6645,51.6645,51.6446,51.6645,73449.0
2025-04-16 12:30:00,52.05,52.07,52.04,52.05,80500.0,51.6645,51.6843,51.6545,51.6645,80500.0
2025-04-16 13:00:00,52.05,52.07,52.04,52.05,107523.0,51.6645,51.6843,51.6545,51.6645,107523.0
2025-04-16 13:30:00,52.05,52.06,52.02,52.05,66677.0,51.6645,51.6744,51.6347,51.6645,66677.0
2025-04-16 14:00:00,52.06,52.08,52.05,52.08,606651.0,51.6744,51.6942,51.6645,51.6942,606651.0
2025-04-16 14:30:00,52.08,52.08,52.06,52.07,161548.0,51.6942,51.6942,51.6744,51.6843,161548.0
2025-04-16 15:00:00,52.07,52.09,52.06,52.09,451072.0,51.6843,51.7042,51.6744,51.7042,451072.0
2025-04-16 15:30:00,52.09,52.1,52.05,52.1,354784.0,51.7042,51.7141,51.6645,51.7141,354784.0
2025-04-17 09:30:00,51.9,52.14,51.9,52.13,198803.0,51.5156,51.7538,51.5156,51.7439,198803.0
2025-04-17 10:00:00,52.13,52.15,52.11,52.13,474310.0,51.7439,51.7637,51.724,51.7439,474310.0
2025-04-17 10:30:00,52.13,52.14,52.11,52.13,2323344.0,51.7439,51.7538,51.724,51.7439,2323344.0
2025-04-17 11:00:00,52.12,52.14,52.11,52.12,193538.0,51.7339,51.7538,51.724,51.7339,193538.0
2025-04-17 11:30:00,52.12,52.13,52.1,52.12,182898.0,51.7339,51.7439,51.7141,51.7339,182898.0
2025-04-17 12:00:00,52.12,52.14,52.11,52.13,116620.0,51.7339,51.7538,51.724,51.7439,116620.0
2025-04-17 12:30:00,52.12,52.13,52.1,52.13,202536.0,51.7339,51.7439,51.7141,51.7439,202536.0
2025-04-17 13:00:00,52.13,52.13,52.1,52.11,279511.0,51.7439,51.7439,51.7141,51.724,279511.0
2025-04-17 13:30:00,52.1,52.13,52.1,52.12,259680.0,51.7141,51.7439,51.7141,51.7339,259680.0
2025-04-17 14:00:00,52.12,52.13,52.11,52.12,87643.0,51.7339,51.7439,51.724,51.7339,87643.0
2025-04-17 14:30:00,52.11,52.12,52.1,52.11,116509.0,51.724,51.7339,51.7141,51.724,116509.0
2025-04-17 15:00:00,52.11,52.12,52.1,52.11,181323.0,51.724,51.7339,51.7141,51.724,181323.0
2025-04-17 15:30:00,52.11,52.13,52.1,52.13,197142.0,51.724,51.7439,51.7141,51.7439,197142.0
2025-04-21 09:30:00,52.14,52.2,52.11,52.14,272273.0,51.7538,51.8134,51.724,51.7538,272273.0
2025-04-21 10:00:00,52.14,52.18,52.13,52.18,180134.0,51.7538,51.7935,51.7439,51.7935,180134.0
2025-04-21 10:30:00,52.18,52.18,52.14,52.14,167914.0,51.7935,51.7935,51.7538,51.7538,167914.0
2025-04-21 11:00:00,52.14,52.15,52.13,52.14,95665.0,51.7538,51.7637,51.7439,51.7538,95665.0
2025-04-21 11:30:00,52.14,52.14,52.11,52.13,87029.0,51.7538,51.7538,51.724,51.7439,87029.0
2025-04-21 12:00:00,52.12,52.13,52.11,52.12,247228.0,51.7339,51.7439,51.724,51.7339,247228.0
2025-04-21 12:30:00,52.11,52.12,52.1,52.1,122671.0,51.724,51.7339,51.7141,51.7141,122671.0
2025-04-21 13:00:00,52.11,52.11,52.09,52.1,73333.0,51.724,51.724,51.7042,51.7141,73333.0
2025-04-21 13:30:00,52.1,52.1,52.08,52.09,80591.0,51.7141,51.7141,51.6942,51.7042,80591.0
2025-04-21 14:00:00,52.09,52.1,52.08,52.1,148315.0,51.7042,51.7141,51.6942,51.7141,148315.0
2025-04-21 14:30:00,52.1,52.1,52.07,52.07,229800.0,51.7141,51.7141,51.6843,51.6843,229800.0
2025-04-21 15:00:00,52.08,52.1,52.06,52.07,506584.0,51.6942,51.7141,51.6744,51.6843,506584.0
2025-04-21 15:30:00,52.08,52.08,52.05,52.05,397246.0,51.6942,51.6942,51.6645,51.6645,397246.0
2025-04-22 09:30:00,52.1,52.14,52.06,52.11,158871.0,51.7141,51.7538,51.6744,51.724,158871.0
2025-04-22 10:00:00,52.11,52.12,52.09,52.1,96212.0,51.724,51.7339,51.7042,51.7141,96212.0
2025-04-22 10:30:00,52.1,52.12,52.1,52.12,153749.0,51.7141,51.7339,51.7141,51.7339,153749.0
2025-04-22 11:00:00,52.12,52.12,52.11,52.12,126339.0,51.7339,51.7339,51.724,51.7339,126339.0
2025-04-22 11:30:00,52.12,52.13,52.11,52.12,163896.0,51.7339,51.7439,51.724,51.7339,163896.0
2025-04-22 12:00:00,52.11,52.12,52.09,52.1,237477.0,51.724,51.7339,51.7042,51.7141,237477.0
2025-04-22 12:30:00,52.1,52.1,52.07,52.09,189781.0,51.7141,51.7141,51.6843,51.7042,189781.0
2025-04-22 13:00:00,52.09,52.09,52.05,52.06,161043.0,51.7042,51.7042,51.6645,51.6744,161043.0
2025-04-22 13:30:00,52.05,52.07,52.05,52.05,193953.0,51.6645,51.6843,51.6645,51.6645,193953.0
2025-04-22 14:00:00,52.05,52.09,52.04,52.09,361594.0,51.6645,51.7042,51.6545,51.7042,361594.0
2025-04-22 14:30:00,52.09,52.1,52.07,52.1,245696.0,51.7042,51.7141,51.6843,51.7141,245696.0
2025-04-22 15:00:00,52.09,52.1,52.07,52.08,203056.0,51.7042,51.7141,51.6843,51.6942,203056.0
2025-04-22 15:30:00,52.08,52.08,52.06,52.07,230686.0,51.6942,51.6942,51.6744,51.6843,230686.0
2025-04-23 09:30:00,52.48,52.48,52.12,52.13,347260.0,52.0913,52.0913,51.7339,51.7439,347260.0
2025-04-23 10:00:00,52.13,52.15,52.12,52.13,209571.0,51.7439,51.7637,51.7339,51.7439,209571.0
2025-04-23 10:30:00,52.13,52.13,52.1,52.11,151203.0,51.7439,51.7439,51.7141,51.724,151203.0
2025-04-23 11:00:00,52.11,52.13,52.09,52.12,132405.0,51.724,51.7439,51.7042,51.7339,132405.0
2025-04-23 11:30:00,52.12,52.13,52.11,52.12,87997.0,51.7339,51.7439,51.724,51.7339,87997.0
2025-04-23 12:00:00,52.11,52.11,52.05,52.06,146258.0,51.724,51.724,51.6645,51.6744,146258.0
2025-04-23 12:30:00,52.07,52.1,52.06,52.06,243378.0,51.6843,51.7141,51.6744,51.6744,243378.0
2025-04-23 13:00:00,52.06,52.11,52.05,52.09,183906.0,51.6744,51.724,51.6645,51.7042,183906.0
2025-04-23 13:30:00,52.09,52.09,52.06,52.07,106265.0,51.7042,51.7042,51.6744,51.6843,106265.0
2025-04-23 14:00:00,52.05,52.08,52.05,52.05,123209.0,51.6645,51.6942,51.6645,51.6645,123209.0
2025-04-23 14:30:00,52.05,52.07,52.04,52.07,149195.0,51.6645,51.6843,51.6545,51.6843,149195.0
2025-04-23 15:00:00,52.07,52.08,52.04,52.04,232089.0,51.6843,51.6942,51.6545,51.6545,232089.0
2025-04-23 15:30:00,52.04,52.08,52.03,52.06,450002.0,51.6545,51.6942,51.6446,51.6744,450002.0
2025-04-24 09:30:00,52.2,52.24,52.06,52.17,77980.0,51.8134,51.8531,51.6744,51.7836,77980.0
2025-04-24 10:00:00,52.17,52.21,52.17,52.19,92125.0,51.7836,51.8233,51.7836,51.8034,92125.0
2025-04-24 10:30:00,52.19,52.21,52.16,52.16,43966.0,51.8034,51.8233,51.7736,51.7736,43966.0
2025-04-24 11:00:00,52.17,52.2,52.16,52.18,70454.0,51.7836,51.8134,51.7736,51.7935,70454.0
2025-04-24 11:30:00,52.19,52.2,52.17,52.2,117581.0,51.8034,51.8134,51.7836,51.8134,117581.0
2025-04-24 12:00:00,52.2,52.23,52.19,52.23,61082.0,51.8134,51.8431,51.8034,51.8431,61082.0
2025-04-24 12:30:00,52.23,52.25,52.22,52.22,120302.0,51.8431,51.863,51.8332,51.8332,120302.0
2025-04-24 13:00:00,52.23,52.24,52.2,52.21,34125.0,51.8431,51.8531,51.8134,51.8233,34125.0
2025-04-24 13:30:00,52.21,52.24,52.19,52.23,127422.0,51.8233,51.8531,51.8034,51.8431,127422.0
2025-04-24 14:00:00,52.22,52.24,52.22,52.23,42054.0,51.8332,51.8531,51.8332,51.8431,42054.0
2025-04-24 14:30:00,52.23,52.24,52.22,52.23,106079.0,51.8431,51.8531,51.8332,51.8431,106079.0
2025-04-24 15:00:00,52.24,52.24,52.23,52.23,104907.0,51.8531,51.8531,51.8431,51.8431,104907.0
2025-04-24 15:30:00,52.23,52.27,52.23,52.26,1140563.0,51.8431,51.8828,51.8431,51.8729,1140563.0
2025-04-25 09:30:00,52.28,52.29,52.26,52.29,179949.0,51.8928,51.9027,51.8729,51.9027,179949.0
2025-04-25 10:00:00,52.29,52.3,52.27,52.3,356892.0,51.9027,51.9126,51.8828,51.9126,356892.0
2025-04-25 10:30:00,52.3,52.32,52.29,52.3,445645.0,51.9126,51.9325,51.9027,51.9126,445645.0
2025-04-25 11:00:00,52.3,52.33,52.3,52.33,214185.0,51.9126,51.9424,51.9126,51.9424,214185.0
2025-04-25 11:30:00,52.33,52.36,52.32,52.36,70537.0,51.9424,51.9722,51.9325,51.9722,70537.0
2025-04-25 12:00:00,52.36,52.37,52.35,52.36,230515.0,51.9722,51.9821,51.9622,51.9722,230515.0
2025-04-25 12:30:00,52.36,52.36,52.34,52.34,1338984.0,51.9722,51.9722,51.9523,51.9523,1338984.0
2025-04-25 13:00:00,52.34,52.36,52.34,52.35,342418.0,51.9523,51.9722,51.9523,51.9622,342418.0
2025-04-25 13:30:00,52.35,52.37,52.34,52.37,82091.0,51.9622,51.9821,51.9523,51.9821,82091.0
2025-04-25 14:00:00,52.36,52.37,52.34,52.35,127989.0,51.9722,51.9821,51.9523,51.9622,127989.0
2025-04-25 14:30:00,52.35,52.36,52.34,52.36,159654.0,51.9622,51.9722,51.9523,51.9722,159654.0
2025-04-25 15:00:00,52.36,52.36,52.34,52.35,109057.0,51.9722,51.9722,51.9523,51.9622,109057.0
2025-04-25 15:30:00,52.34,52.37,52.34,52.36,1018298.0,51.9523,51.9821,51.9523,51.9722,1018298.0
2025-04-28 09:30:00,52.38,52.38,52.32,52.37,118921.0,51.992,51.992,51.9325,51.9821,118921.0
2025-04-28 10:00:00,52.37,52.39,52.36,52.37,364156.0,51.9821,52.0019,51.9722,51.9821,364156.0
2025-04-28 10:30:00,52.38,52.4,52.37,52.38,83682.0,51.992,52.0119,51.9821,51.992,83682.0
2025-04-28 11:00:00,52.39,52.4,52.37,52.38,207225.0,52.0019,52.0119,51.9821,51.992,207225.0
2025-04-28 11:30:00,52.38,52.41,52.37,52.41,216194.0,51.992,52.0218,51.9821,52.0218,216194.0
2025-04-28 12:00:00,52.41,52.41,52.39,52.4,76916.0,52.0218,52.0218,52.0019,52.0119,76916.0
2025-04-28 12:30:00,52.4,52.43,52.39,52.43,66288.0,52.0119,52.0416,52.0019,52.0416,66288.0
2025-04-28 13:00:00,52.42,52.43,52.41,52.41,30202.0,52.0317,52.0416,52.0218,52.0218,30202.0
2025-04-28 13:30:00,52.41,52.42,52.4,52.41,32077.0,52.0218,52.0317,52.0119,52.0218,32077.0
2025-04-28 14:00:00,52.41,52.42,52.4,52.42,77021.0,52.0218,52.0317,52.0119,52.0317,77021.0
2025-04-28 14:30:00,52.42,52.43,52.41,52.43,100687.0,52.0317,52.0416,52.0218,52.0416,100687.0
2025-04-28 15:00:00,52.42,52.47,52.42,52.46,172595.0,52.0317,52.0814,52.0317,52.0714,172595.0
2025-04-28 15:30:00,52.46,52.46,52.42,52.45,298823.0,52.0714,52.0714,52.0317,52.0615,298823.0
2025-04-29 09:30:00,52.45,52.48,52.41,52.47,110289.0,52.0615,52.0913,52.0218,52.0814,110289.0
2025-04-29 10:00:00,52.48,52.48,52.46,52.48,168912.0,52.0913,52.0913,52.0714,52.0913,168912.0
2025-04-29 10:30:00,52.48,52.49,52.46,52.47,237108.0,52.0913,52.1012,52.0714,52.0814,237108.0
2025-04-29 11:00:00,52.48,52.48,52.46,52.48,192398.0,52.0913,52.0913,52.0714,52.0913,192398.0
2025-04-29 11:30:00,52.48,52.48,52.47,52.48,93384.0,52.0913,52.0913,52.0814,52.0913,93384.0
2025-04-29 12:00:00,52.48,52.5,52.47,52.5,114690.0,52.0913,52.1111,52.0814,52.1111,114690.0
2025-04-29 12:30:00,52.5,52.5,52.47,52.48,624908.0,52.1111,52.1111,52.0814,52.0913,624908.0
2025-04-29 13:00:00,52.48,52.49,52.47,52.48,146663.0,52.0913,52.1012,52.0814,52.0913,146663.0
2025-04-29 13:30:00,52.48,52.5,52.48,52.49,57058.0,52.0913,52.1111,52.0913,52.1012,57058.0
2025-04-29 14:00:00,52.49,52.51,52.48,52.48,140671.0,52.1012,52.1211,52.0913,52.0913,140671.0
2025-04-29 14:30:00,52.48,52.49,52.47,52.49,233495.0,52.0913,52.1012,52.0814,52.1012,233495.0
2025-04-29 15:00:00,52.48,52.5,52.48,52.5,400670.0,52.0913,52.1111,52.0913,52.1111,400670.0
2025-04-29 15:30:00,52.49,52.5,52.47,52.5,472252.0,52.1012,52.1111,52.0814,52.1111,472252.0
2025-04-30 09:30:00,52.49,52.52,52.47,52.48,1702453.0,52.1012,52.131,52.0814,52.0913,1702453.0
2025-04-30 10:00:00,52.49,52.51,52.47,52.5,1017978.0,52.1012,52.1211,52.0814,52.1111,1017978.0
2025-04-30 10:30:00,52.5,52.53,52.49,52.51,475731.0,52.1111,52.1409,52.1012,52.1211,475731.0
2025-04-30 11:00:00,52.52,52.53,52.51,52.53,189024.0,52.131,52.1409,52.1211,52.1409,189024.0
2025-04-30 11:30:00,52.53,52.53,52.5,52.5,321885.0,52.1409,52.1409,52.1111,52.1111,321885.0
2025-04-30 12:00:00,52.51,52.51,52.48,52.48,202381.0,52.1211,52.1211,52.0913,52.0913,202381.0
2025-04-30 12:30:00,52.48,52.5,52.47,52.5,355445.0,52.0913,52.1111,52.0814,52.1111,355445.0
2025-04-30 13:00:00,52.5,52.5,52.47,52.5,570376.0,52.1111,52.1111,52.0814,52.1111,570376.0
2025-04-30 13:30:00,52.5,52.51,52.49,52.5,277875.0,52.1111,52.1211,52.1012,52.1111,277875.0
2025-04-30 14:00:00,52.5,52.51,52.47,52.48,262265.0,52.1111,52.1211,52.0814,52.0913,262265.0
2025-04-30 14:30:00,52.48,52.49,52.46,52.47,338915.0,52.0913,52.1012,52.0714,52.0814,338915.0
2025-04-30 15:00:00,52.47,52.53,52.46,52.52,418158.0,52.0814,52.1409,52.0714,52.131,418158.0
2025-04-30 15:30:00,52.52,52.53,52.5,52.51,876099.0,52.131,52.1409,52.1111,52.1211,876099.0
2025-05-01 09:30:00,52.36,52.45,52.3,52.37,156893.0,52.166,52.2557,52.1062,52.176,156893.0
2025-05-01 10:00:00,52.37,52.37,52.28,52.29,93862.0,52.176,52.176,52.0863,52.0963,93862.0
2025-05-01 10:30:00,52.29,52.31,52.27,52.28,479302.0,52.0963,52.1162,52.0764,52.0863,479302.0
2025-05-01 11:00:00,52.27,52.29,52.25,52.26,285840.0,52.0764,52.0963,52.0564,52.0664,285840.0
2025-05-01 11:30:00,52.25,52.27,52.24,52.27,454073.0,52.0564,52.0764,52.0465,52.0764,454073.0
2025-05-01 12:00:00,52.27,52.27,52.22,52.23,175765.0,52.0764,52.0764,52.0265,52.0365,175765.0
2025-05-01 12:30:00,52.23,52.27,52.23,52.27,111655.0,52.0365,52.0764,52.0365,52.0764,111655.0
2025-05-01 13:00:00,52.27,52.27,52.25,52.26,89778.0,52.0764,52.0764,52.0564,52.0664,89778.0
2025-05-01 13:30:00,52.26,52.26,52.21,52.22,142066.0,52.0664,52.0664,52.0166,52.0265,142066.0
2025-05-01 14:00:00,52.22,52.23,52.2,52.21,133733.0,52.0265,52.0365,52.0066,52.0166,133733.0
2025-05-01 14:30:00,52.21,52.24,52.2,52.23,127766.0,52.0166,52.0465,52.0066,52.0365,127766.0
2025-05-01 15:00:00,52.24,52.24,52.21,52.22,110040.0,52.0465,52.0465,52.0166,52.0265,110040.0
2025-05-01 15:30:00,52.22,52.24,52.21,52.22,215323.0,52.0265,52.0465,52.0166,52.0265,215323.0
2025-05-02 09:30:00,52.17,52.21,52.16,52.2,136605.0,51.9767,52.0166,51.9668,52.0066,136605.0
2025-05-02 10:00:00,52.21,52.21,52.16,52.18,165613.0,52.0166,52.0166,51.9668,51.9867,165613.0
2025-05-02 10:30:00,52.18,52.19,52.14,52.15,157234.0,51.9867,51.9967,51.9468,51.9568,157234.0
2025-05-02 11:00:00,52.15,52.15,52.12,52.13,178268.0,51.9568,51.9568,51.9269,51.9369,178268.0
2025-05-02 11:30:00,52.13,52.16,52.12,52.14,91115.0,51.9369,51.9668,51.9269,51.9468,91115.0
2025-05-02 12:00:00,52.13,52.14,52.12,52.13,287877.0,51.9369,51.9468,51.9269,51.9369,287877.0
2025-05-02 12:30:00,52.12,52.13,52.1,52.11,77690.0,51.9269,51.9369,51.907,51.917,77690.0
2025-05-02 13:00:00,52.1,52.13,52.1,52.13,70291.0,51.907,51.9369,51.907,51.9369,70291.0
2025-05-02 13:30:00,52.13,52.14,52.11,52.14,195408.0,51.9369,51.9468,51.917,51.9468,195408.0
2025-05-02 14:00:00,52.14,52.14,52.11,52.12,58179.0,51.9468,51.9468,51.917,51.9269,58179.0
2025-05-02 14:30:00,52.11,52.14,52.1,52.13,119459.0,51.917,51.9468,51.907,51.9369,119459.0
2025-05-02 15:00:00,52.13,52.15,52.13,52.14,145487.0,51.9369,51.9568,51.9369,51.9468,145487.0
2025-05-02 15:30:00,52.14,52.14,52.13,52.13,216253.0,51.9468,51.9468,51.9369,51.9369,216253.0
2025-05-05 09:30:00,52.15,52.19,52.13,52.15,127300.0,51.9568,51.9967,51.9369,51.9568,127300.0
2025-05-05 10:00:00,52.15,52.15,52.09,52.1,217125.0,51.9568,51.9568,51.897,51.907,217125.0
2025-05-05 10:30:00,52.11,52.12,52.09,52.12,162078.0,51.917,51.9269,51.897,51.9269,162078.0
2025-05-05 11:00:00,52.12,52.14,52.11,52.14,118118.0,51.9269,51.9468,51.917,51.9468,118118.0
2025-05-05 11:30:00,52.14,52.14,52.12,52.14,200530.0,51.9468,51.9468,51.9269,51.9468,200530.0
2025-05-05 12:00:00,52.13,52.13,52.11,52.13,119069.0,51.9369,51.9369,51.917,51.9369,119069.0
2025-05-05 12:30:00,52.13,52.13,52.11,52.12,100458.0,51.9369,51.9369,51.917,51.9269,100458.0
2025-05-05 13:00:00,52.12,52.12,52.11,52.12,286199.0,51.9269,51.9269,51.917,51.9269,286199.0
2025-05-05 13:30:00,52.12,52.12,52.1,52.12,167865.0,51.9269,51.9269,51.907,51.9269,167865.0
2025-05-05 14:00:00,52.12,52.14,52.11,52.14,348947.0,51.9269,51.9468,51.917,51.9468,348947.0
2025-05-05 14:30:00,52.14,52.15,52.13,52.15,239377.0,51.9468,51.9568,51.9369,51.9568,239377.0
2025-05-05 15:00:00,52.15,52.16,52.14,52.16,547425.0,51.9568,51.9668,51.9468,51.9668,547425.0
2025-05-05 15:30:00,52.16,52.17,52.15,52.16,471211.0,51.9668,51.9767,51.9568,51.9668,471211.0
2025-05-06 09:30:00,52.19,52.2,52.13,52.16,95737.0,51.9967,52.0066,51.9369,51.9668,95737.0
2025-05-06 10:00:00,52.15,52.17,52.14,52.15,165068.0,51.9568,51.9767,51.9468,51.9568,165068.0
2025-05-06 10:30:00,52.15,52.17,52.14,52.16,91502.0,51.9568,51.9767,51.9468,51.9668,91502.0
2025-05-06 11:00:00,52.16,52.18,52.16,52.18,73763.0,51.9668,51.9867,51.9668,51.9867,73763.0
2025-05-06 11:30:00,52.18,52.18,52.17,52.17,54898.0,51.9867,51.9867,51.9767,51.9767,54898.0
2025-05-06 12:00:00,52.18,52.19,52.16,52.17,85229.0,51.9867,51.9967,51.9668,51.9767,85229.0
2025-05-06 12:30:00,52.16,52.18,52.16,52.16,165419.0,51.9668,51.9867,51.9668,51.9668,165419.0
2025-05-06 13:00:00,52.16,52.2,52.16,52.2,131575.0,51.9668,52.0066,51.9668,52.0066,131575.0
2025-05-06 13:30:00,52.19,52.21,52.19,52.2,70770.0,51.9967,52.0166,51.9967,52.0066,70770.0
2025-05-06 14:00:00,52.2,52.2,52.18,52.2,79371.0,52.0066,52.0066,51.9867,52.0066,79371.0
2025-05-06 14:30:00,52.2,52.22,52.19,52.21,241908.0,52.0066,52.0265,51.9967,52.0166,241908.0
2025-05-06 15:00:00,52.21,52.22,52.2,52.22,1067173.0,52.0166,52.0265,52.0066,52.0265,1067173.0
2025-05-06 15:30:00,52.22,52.22,52.2,52.22,228382.0,52.0265,52.0265,52.0066,52.0265,228382.0
2025-05-07 09:30:00,52.2,52.23,52.15,52.21,736766.0,52.0066,52.0365,51.9568,52.0166,736766.0
2025-05-07 10:00:00,52.21,52.23,52.2,52.21,70482.0,52.0166,52.0365,52.0066,52.0166,70482.0
2025-05-07 10:30:00,52.21,52.22,52.2,52.21,72050.0,52.0166,52.0265,52.0066,52.0166,72050.0
2025-05-07 11:00:00,52.21,52.22,52.19,52.2,115666.0,52.0166,52.0265,51.9967,52.0066,115666.0
2025-05-07 11:30:00,52.2,52.2,52.18,52.19,48065.0,52.0066,52.0066,51.9867,51.9967,48065.0
2025-05-07 12:00:00,52.18,52.19,52.17,52.18,57762.0,51.9867,51.9967,51.9767,51.9867,57762.0
2025-05-07 12:30:00,52.19,52.21,52.19,52.21,48243.0,51.9967,52.0166,51.9967,52.0166,48243.0
2025-05-07 13:00:00,52.21,52.21,52.2,52.21,308615.0,52.0166,52.0166,52.0066,52.0166,308615.0
2025-05-07 13:30:00,52.21,52.22,52.19,52.21,40528.0,52.0166,52.0265,51.9967,52.0166,40528.0
2025-05-07 14:00:00,52.21,52.25,52.19,52.25,127102.0,52.0166,52.0564,51.9967,52.0564,127102.0
2025-05-07 14:30:00,52.24,52.25,52.19,52.22,115452.0,52.0465,52.0564,51.9967,52.0265,115452.0
2025-05-07 15:00:00,52.22,52.23,52.2,52.21,106613.0,52.0265,52.0365,52.0066,52.0166,106613.0
2025-05-07 15:30:00,52.21,52.24,52.2,52.23,489475.0,52.0166,52.0465,52.0066,52.0365,489475.0
2025-05-08 09:30:00,52.26,52.29,52.18,52.2,266364.0,52.0664,52.0963,51.9867,52.0066,266364.0
2025-05-08 10:00:00,52.2,52.2,52.17,52.17,280213.0,52.0066,52.0066,51.9767,51.9767,280213.0
2025-05-08 10:30:00,52.18,52.19,52.16,52.18,232730.0,51.9867,51.9967,51.9668,51.9867,232730.0
2025-05-08 11:00:00,52.18,52.19,52.16,52.16,121454.0,51.9867,51.9967,51.9668,51.9668,121454.0
2025-05-08 11:30:00,52.16,52.18,52.15,52.16,87085.0,51.9668,51.9867,51.9568,51.9668,87085.0
2025-05-08 12:00:00,52.17,52.17,52.13,52.14,113683.0,51.9767,51.9767,51.9369,51.9468,113683.0
2025-05-08 12:30:00,52.14,52.15,52.13,52.15,55891.0,51.9468,51.9568,51.9369,51.9568,55891.0
2025-05-08 13:00:00,52.14,52.15,52.12,52.14,101915.0,51.9468,51.9568,51.9269,51.9468,101915.0
2025-05-08 13:30:00,52.14,52.14,52.11,52.12,47660.0,51.9468,51.9468,51.917,51.9269,47660.0
2025-05-08 14:00:00,52.12,52.12,52.11,52.11,69459.0,51.9269,51.9269,51.917,51.917,69459.0
2025-05-08 14:30:00,52.12,52.13,52.11,52.13,98811.0,51.9269,51.9369,51.917,51.9369,98811.0
2025-05-08 15:00:00,52.13,52.14,52.12,52.14,146299.0,51.9369,51.9468,51.9269,51.9468,146299.0
2025-05-08 15:30:00,52.14,52.14,52.1,52.11,1135840.0,51.9468,51.9468,51.907,51.917,1135840.0
2025-05-09 09:30:00,52.2,52.2,52.15,52.2,142327.0,52.0066,52.0066,51.9568,52.0066,142327.0
2025-05-09 10:00:00,52.2,52.22,52.19,52.21,458308.0,52.0066,52.0265,51.9967,52.0166,458308.0
2025-05-09 10:30:00,52.21,52.22,52.19,52.21,216170.0,52.0166,52.0265,51.9967,52.0166,216170.0
2025-05-09 11:00:00,52.21,52.21,52.18,52.18,117649.0,52.0166,52.0166,51.9867,51.9867,117649.0
2025-05-09 11:30:00,52.19,52.19,52.17,52.18,77723.0,51.9967,51.9967,51.9767,51.9867,77723.0
2025-05-09 12:00:00,52.18,52.19,52.17,52.18,53336.0,51.9867,51.9967,51.9767,51.9867,53336.0
2025-05-09 12:30:00,52.19,52.19,52.16,52.16,133692.0,51.9967,51.9967,51.9668,51.9668,133692.0
2025-05-09 13:00:00,52.16,52.17,52.15,52.15,127039.0,51.9668,51.9767,51.9568,51.9568,127039.0
2025-05-09 13:30:00,52.15,52.16,52.14,52.16,69850.0,51.9568,51.9668,51.9468,51.9668,69850.0
2025-05-09 14:00:00,52.16,52.16,52.14,52.15,82337.0,51.9668,51.9668,51.9468,51.9568,82337.0
2025-05-09 14:30:00,52.15,52.15,52.14,52.15,46654.0,51.9568,51.9568,51.9468,51.9568,46654.0
2025-05-09 15:00:00,52.15,52.15,52.13,52.14,89146.0,51.9568,51.9568,51.9369,51.9468,89146.0
2025-05-09 15:30:00,52.13,52.15,52.13,52.14,140162.0,51.9369,51.9568,51.9369,51.9468,140162.0
2025-05-12 09:30:00,52.15,52.15,52.05,52.08,242569.0,51.9568,51.9568,51.8572,51.8871,242569.0
2025-05-12 10:00:00,52.08,52.1,52.07,52.1,130495.0,51.8871,51.907,51.8771,51.907,130495.0
2025-05-12 10:30:00,52.1,52.1,52.08,52.09,217138.0,51.907,51.907,51.8871,51.897,217138.0
2025-05-12 11:00:00,52.1,52.12,52.08,52.12,1189431.0,51.907,51.9269,51.8871,51.9269,1189431.0
2025-05-12 11:30:00,52.12,52.12,52.1,52.12,109897.0,51.9269,51.9269,51.907,51.9269,109897.0
2025-05-12 12:00:00,52.11,52.12,52.09,52.1,134893.0,51.917,51.9269,51.897,51.907,134893.0
2025-05-12 12:30:00,52.1,52.11,52.09,52.11,181484.0,51.907,51.917,51.897,51.917,181484.0
2025-05-12 13:00:00,52.11,52.11,52.07,52.07,228885.0,51.917,51.917,51.8771,51.8771,228885.0
2025-05-12 13:30:00,52.08,52.08,52.07,52.08,153817.0,51.8871,51.8871,51.8771,51.8871,153817.0
2025-05-12 14:00:00,52.08,52.09,52.07,52.09,123652.0,51.8871,51.897,51.8771,51.897,123652.0
2025-05-12 14:30:00,52.09,52.1,52.08,52.08,211407.0,51.897,51.907,51.8871,51.8871,211407.0
2025-05-12 15:00:00,52.08,52.1,52.08,52.1,577367.0,51.8871,51.907,51.8871,51.907,577367.0
2025-05-12 15:30:00,52.1,52.1,52.09,52.1,203301.0,51.907,51.907,51.897,51.907,203301.0
2025-05-13 09:30:00,52.17,52.17,52.11,52.14,105144.0,51.9767,51.9767,51.917,51.9468,105144.0
2025-05-13 10:00:00,52.14,52.15,52.12,52.13,220114.0,51.9468,51.9568,51.9269,51.9369,220114.0
2025-05-13 10:30:00,52.12,52.15,52.12,52.15,159920.0,51.9269,51.9568,51.9269,51.9568,159920.0
2025-05-13 11:00:00,52.15,52.15,52.12,52.13,67309.0,51.9568,51.9568,51.9269,51.9369,67309.0
2025-05-13 11:30:00,52.13,52.14,52.1,52.12,151099.0,51.9369,51.9468,51.907,51.9269,151099.0
2025-05-13 12:00:00,52.12,52.13,52.11,52.12,83653.0,51.9269,51.9369,51.917,51.9269,83653.0
2025-05-13 12:30:00,52.13,52.13,52.11,52.12,383962.0,51.9369,51.9369,51.917,51.9269,383962.0
2025-05-13 13:00:00,52.12,52.13,52.1,52.11,327432.0,51.9269,51.9369,51.907,51.917,327432.0
2025-05-13 13:30:00,52.11,52.12,52.1,52.12,123708.0,51.917,51.9269,51.907,51.9269,123708.0
2025-05-13 14:00:00,52.12,52.12,52.11,52.12,211371.0,51.9269,51.9269,51.917,51.9269,211371.0
2025-05-13 14:30:00,52.12,52.13,52.11,52.11,121267.0,51.9269,51.9369,51.917,51.917,121267.0
2025-05-13 15:00:00,52.12,52.13,52.11,52.12,604592.0,51.9269,51.9369,51.917,51.9269,604592.0
2025-05-13 15:30:00,52.12,52.14,52.11,52.14,220581.0,51.9269,51.9468,51.917,51.9468,220581.0
2025-05-14 09:30:00,52.13,52.15,52.1,52.14,1076327.0,51.9369,51.9568,51.907,51.9468,1076327.0
2025-05-14 10:00:00,52.14,52.14,52.12,52.13,136410.0,51.9468,51.9468,51.9269,51.9369,136410.0
2025-05-14 10:30:00,52.13,52.13,52.11,52.12,208940.0,51.9369,51.9369,51.917,51.9269,208940.0
2025-05-14 11:00:00,52.12,52.12,52.11,52.11,182229.0,51.9269,51.9269,51.917,51.917,182229.0
2025-05-14 11:30:00,52.12,52.12,52.09,52.09,125677.0,51.9269,51.9269,51.897,51.897,125677.0
2025-05-14 12:00:00,52.1,52.1,52.08,52.09,48454.0,51.907,51.907,51.8871,51.897,48454.0
2025-05-14 12:30:00,52.09,52.1,52.06,52.07,104807.0,51.897,51.907,51.8671,51.8771,104807.0
2025-05-14 13:00:00,52.07,52.08,52.06,52.08,45671.0,51.8771,51.8871,51.8671,51.8871,45671.0
2025-05-14 13:30:00,52.08,52.09,52.07,52.08,708110.0,51.8871,51.897,51.8771,51.8871,708110.0
2025-05-14 14:00:00,52.08,52.08,52.05,52.07,311897.0,51.8871,51.8871,51.8572,51.8771,311897.0
2025-05-14 14:30:00,52.07,52.07,52.06,52.06,98182.0,51.8771,51.8771,51.8671,51.8671,98182.0
2025-05-14 15:00:00,52.05,52.06,52.04,52.05,160788.0,51.8572,51.8671,51.8472,51.8572,160788.0
2025-05-14 15:30:00,52.05,52.06,52.04,52.04,209113.0,51.8572,51.8671,51.8472,51.8472,209113.0
2025-05-15 09:30:00,52.13,52.16,52.12,52.14,178018.0,51.9369,51.9668,51.9269,51.9468,178018.0
2025-05-15 10:00:00,52.14,52.15,52.12,52.13,183316.0,51.9468,51.9568,51.9269,51.9369,183316.0
2025-05-15 10:30:00,52.12,52.16,52.11,52.16,88602.0,51.9269,51.9668,51.917,51.9668,88602.0
2025-05-15 11:00:00,52.16,52.17,52.15,52.17,73003.0,51.9668,51.9767,51.9568,51.9767,73003.0
2025-05-15 11:30:00,52.16,52.18,52.16,52.18,76089.0,51.9668,51.9867,51.9668,51.9867,76089.0
2025-05-15 12:00:00,52.17,52.21,52.17,52.21,137566.0,51.9767,52.0166,51.9767,52.0166,137566.0
2025-05-15 12:30:00,52.21,52.21,52.19,52.2,44218.0,52.0166,52.0166,51.9967,52.0066,44218.0
2025-05-15 13:00:00,52.21,52.22,52.2,52.21,31668.0,52.0166,52.0265,52.0066,52.0166,31668.0
2025-05-15 13:30:00,52.22,52.22,52.19,52.2,67166.0,52.0265,52.0265,51.9967,52.0066,67166.0
2025-05-15 14:00:00,52.19,52.2,52.18,52.19,54648.0,51.9967,52.0066,51.9867,51.9967,54648.0
2025-05-15 14:30:00,52.19,52.2,52.18,52.19,99668.0,51.9967,52.0066,51.9867,51.9967,99668.0
2025-05-15 15:00:00,52.19,52.21,52.18,52.21,184569.0,51.9967,52.0166,51.9867,52.0166,184569.0
2025-05-15 15:30:00,52.21,52.22,52.2,52.21,203665.0,52.0166,52.0265,52.0066,52.0166,203665.0
2025-05-16 09:30:00,52.27,52.29,52.26,52.27,175847.0,52.0764,52.0963,52.0664,52.0764,175847.0
2025-05-16 10:00:00,52.28,52.28,52.24,52.25,158152.0,52.0863,52.0863,52.0465,52.0564,158152.0
2025-05-16 10:30:00,52.25,52.25,52.21,52.23,66922.0,52.0564,52.0564,52.0166,52.0365,66922.0
2025-05-16 11:00:00,52.22,52.24,52.22,52.22,42469.0,52.0265,52.0465,52.0265,52.0265,42469.0
2025-05-16 11:30:00,52.23,52.23,52.22,52.23,42028.0,52.0365,52.0365,52.0265,52.0365,42028.0
2025-05-16 12:00:00,52.22,52.25,52.22,52.23,93323.0,52.0265,52.0564,52.0265,52.0365,93323.0
2025-05-16 12:30:00,52.23,52.24,52.21,52.23,47512.0,52.0365,52.0465,52.0166,52.0365,47512.0
2025-05-16 13:00:00,52.23,52.23,52.22,52.23,22957.0,52.0365,52.0365,52.0265,52.0365,22957.0
2025-05-16 13:30:00,52.23,52.24,52.22,52.23,52320.0,52.0365,52.0465,52.0265,52.0365,52320.0
2025-05-16 14:00:00,52.23,52.23,52.22,52.22,68563.0,52.0365,52.0365,52.0265,52.0265,68563.0
2025-05-16 14:30:00,52.23,52.23,52.22,52.23,92452.0,52.0365,52.0365,52.0265,52.0365,92452.0
2025-05-16 15:00:00,52.23,52.24,52.23,52.23,570506.0,52.0365,52.0465,52.0365,52.0365,570506.0
2025-05-16 15:30:00,52.23,52.26,52.22,52.23,709656.0,52.0365,52.0664,52.0265,52.0365,709656.0
2025-05-19 09:30:00,52.15,52.2,52.15,52.19,150429.0,51.9568,52.0066,51.9568,51.9967,150429.0
2025-05-19 10:00:00,52.19,52.22,52.18,52.2,57199.0,51.9967,52.0265,51.9867,52.0066,57199.0
2025-05-19 10:30:00,52.21,52.23,52.2,52.23,100380.0,52.0166,52.0365,52.0066,52.0365,100380.0
2025-05-19 11:00:00,52.23,52.24,52.22,52.23,60135.0,52.0365,52.0465,52.0265,52.0365,60135.0
2025-05-19 11:30:00,52.23,52.24,52.22,52.23,101092.0,52.0365,52.0465,52.0265,52.0365,101092.0
2025-05-19 12:00:00,52.23,52.24,52.22,52.23,36589.0,52.0365,52.0465,52.0265,52.0365,36589.0
2025-05-19 12:30:00,52.24,52.25,52.23,52.24,133922.0,52.0465,52.0564,52.0365,52.0465,133922.0
2025-05-19 13:00:00,52.25,52.26,52.23,52.24,246839.0,52.0564,52.0664,52.0365,52.0465,246839.0
2025-05-19 13:30:00,52.25,52.27,52.24,52.26,101464.0,52.0564,52.0764,52.0465,52.0664,101464.0
2025-05-19 14:00:00,52.26,52.27,52.25,52.26,443378.0,52.0664,52.0764,52.0564,52.0664,443378.0
2025-05-19 14:30:00,52.26,52.28,52.25,52.27,202220.0,52.0664,52.0863,52.0564,52.0764,202220.0
2025-05-19 15:00:00,52.27,52.28,52.26,52.28,1148150.0,52.0764,52.0863,52.0664,52.0863,1148150.0
2025-05-19 15:30:00,52.28,52.29,52.27,52.29,114836.0,52.0863,52.0963,52.0764,52.0963,114836.0
2025-05-20 09:30:00,52.26,52.26,52.22,52.23,205162.0,52.0664,52.0664,52.0265,52.0365,205162.0
2025-05-20 10:00:00,52.23,52.26,52.23,52.26,275197.0,52.0365,52.0664,52.0365,52.0664,275197.0
2025-05-20 10:30:00,52.26,52.27,52.25,52.27,117688.0,52.0664,52.0764,52.0564,52.0764,117688.0
2025-05-20 11:00:00,52.27,52.29,52.26,52.28,98332.0,52.0764,52.0963,52.0664,52.0863,98332.0
2025-05-20 11:30:00,52.28,52.28,52.27,52.27,122023.0,52.0863,52.0863,52.0764,52.0764,122023.0
2025-05-20 12:00:00,52.27,52.29,52.27,52.29,184702.0,52.0764,52.0963,52.0764,52.0963,184702.0
2025-05-20 12:30:00,52.29,52.3,52.28,52.29,150337.0,52.0963,52.1062,52.0863,52.0963,150337.0
2025-05-20 13:00:00,52.3,52.31,52.29,52.3,361515.0,52.1062,52.1162,52.0963,52.1062,361515.0
2025-05-20 13:30:00,52.3,52.31,52.3,52.3,136176.0,52.1062,52.1162,52.1062,52.1062,136176.0
2025-05-20 14:00:00,52.3,52.31,52.29,52.3,224491.0,52.1062,52.1162,52.0963,52.1062,224491.0
2025-05-20 14:30:00,52.3,52.3,52.29,52.3,176143.0,52.1062,52.1062,52.0963,52.1062,176143.0
2025-05-20 15:00:00,52.3,52.3,52.28,52.29,197881.0,52.1062,52.1062,52.0863,52.0963,197881.0
2025-05-20 15:30:00,52.28,52.3,52.28,52.29,447412.0,52.0863,52.1062,52.0863,52.0963,447412.0
2025-05-21 09:30:00,52.22,52.23,52.2,52.21,456625.0,52.0265,52.0365,52.0066,52.0166,456625.0
2025-05-21 10:00:00,52.21,52.23,52.2,52.23,277053.0,52.0166,52.0365,52.0066,52.0365,277053.0
2025-05-21 10:30:00,52.23,52.23,52.19,52.22,301941.0,52.0365,52.0365,51.9967,52.0265,301941.0
2025-05-21 11:00:00,52.21,52.23,52.2,52.22,2241924.0,52.0166,52.0365,52.0066,52.0265,2241924.0
2025-05-21 11:30:00,52.22,52.22,52.2,52.21,618182.0,52.0265,52.0265,52.0066,52.0166,618182.0
2025-05-21 12:00:00,52.2,52.21,52.19,52.21,490069.0,52.0066,52.0166,51.9967,52.0166,490069.0
2025-05-21 12:30:00,52.21,52.22,52.2,52.22,345217.0,52.0166,52.0265,52.0066,52.0265,345217.0
2025-05-21 13:00:00,52.22,52.22,52.14,52.15,247917.0,52.0265,52.0265,51.9468,51.9568,247917.0
2025-05-21 13:30:00,52.15,52.17,52.13,52.15,241536.0,51.9568,51.9767,51.9369,51.9568,241536.0
2025-05-21 14:00:00,52.15,52.16,52.14,52.16,417186.0,51.9568,51.9668,51.9468,51.9668,417186.0
2025-05-21 14:30:00,52.16,52.16,52.13,52.14,294298.0,51.9668,51.9668,51.9369,51.9468,294298.0
2025-05-21 15:00:00,52.13,52.16,52.13,52.15,1201500.0,51.9369,51.9668,51.9369,51.9568,1201500.0
2025-05-21 15:30:00,52.16,52.16,52.14,52.14,710397.0,51.9668,51.9668,51.9468,51.9468,710397.0
2025-05-22 09:30:00,52.33,52.33,52.14,52.15,127942.0,52.1361,52.1361,51.9468,51.9568,127942.0
2025-05-22 10:00:00,52.16,52.19,52.15,52.17,1308072.0,51.9668,51.9967,51.9568,51.9767,1308072.0
2025-05-22 10:30:00,52.18,52.18,52.16,52.18,276613.0,51.9867,51.9867,51.9668,51.9867,276613.0
2025-05-22 11:00:00,52.19,52.21,52.17,52.21,150755.0,51.9967,52.0166,51.9767,52.0166,150755.0
2025-05-22 11:30:00,52.21,52.23,52.2,52.23,179837.0,52.0166,52.0365,52.0066,52.0365,179837.0
2025-05-22 12:00:00,52.23,52.24,52.22,52.23,99708.0,52.0365,52.0465,52.0265,52.0365,99708.0
2025-05-22 12:30:00,52.23,52.24,52.2,52.21,120385.0,52.0365,52.0465,52.0066,52.0166,120385.0
2025-05-22 13:00:00,52.2,52.22,52.19,52.22,78329.0,52.0066,52.0265,51.9967,52.0265,78329.0
2025-05-22 13:30:00,52.22,52.22,52.21,52.21,95495.0,52.0265,52.0265,52.0166,52.0166,95495.0
2025-05-22 14:00:00,52.21,52.22,52.2,52.21,114403.0,52.0166,52.0265,52.0066,52.0166,114403.0
2025-05-22 14:30:00,52.21,52.21,52.2,52.21,63765.0,52.0166,52.0166,52.0066,52.0166,63765.0
2025-05-22 15:00:00,52.2,52.22,52.2,52.21,281239.0,52.0066,52.0265,52.0066,52.0166,281239.0
2025-05-22 15:30:00,52.21,52.23,52.2,52.22,226824.0,52.0166,52.0365,52.0066,52.0265,226824.0
2025-05-23 09:30:00,52.31,52.33,52.26,52.27,216584.0,52.1162,52.1361,52.0664,52.0764,216584.0
2025-05-23 10:00:00,52.27,52.27,52.25,52.26,85878.0,52.0764,52.0764,52.0564,52.0664,85878.0
2025-05-23 10:30:00,52.25,52.27,52.24,52.26,109120.0,52.0564,52.0764,52.0465,52.0664,109120.0
2025-05-23 11:00:00,52.25,52.26,52.23,52.24,92719.0,52.0564,52.0664,52.0365,52.0465,92719.0
2025-05-23 11:30:00,52.23,52.27,52.22,52.27,102212.0,52.0365,52.0764,52.0265,52.0764,102212.0
2025-05-23 12:00:00,52.26,52.26,52.23,52.24,92482.0,52.0664,52.0664,52.0365,52.0465,92482.0
2025-05-23 12:30:00,52.24,52.24,52.21,52.23,104428.0,52.0465,52.0465,52.0166,52.0365,104428.0
2025-05-23 13:00:00,52.23,52.24,52.22,52.24,73703.0,52.0365,52.0465,52.0265,52.0465,73703.0
2025-05-23 13:30:00,52.24,52.25,52.22,52.23,47853.0,52.0465,52.0564,52.0265,52.0365,47853.0
2025-05-23 14:00:00,52.23,52.25,52.22,52.25,62511.0,52.0365,52.0564,52.0265,52.0564,62511.0
2025-05-23 14:30:00,52.25,52.25,52.24,52.25,40782.0,52.0564,52.0564,52.0465,52.0564,40782.0
2025-05-23 15:00:00,52.24,52.25,52.24,52.25,68312.0,52.0465,52.0564,52.0465,52.0564,68312.0
2025-05-23 15:30:00,52.25,52.26,52.24,52.25,171589.0,52.0564,52.0664,52.0465,52.0564,171589.0
2025-05-27 09:30:00,52.3,52.34,52.27,52.29,220178.0,52.1062,52.1461,52.0764,52.0963,220178.0
2025-05-27 10:00:00,52.29,52.32,52.28,52.32,334542.0,52.0963,52.1262,52.0863,52.1262,334542.0
2025-05-27 10:30:00,52.31,52.33,52.3,52.32,162350.0,52.1162,52.1361,52.1062,52.1262,162350.0
2025-05-27 11:00:00,52.31,52.32,52.31,52.32,189289.0,52.1162,52.1262,52.1162,52.1262,189289.0
2025-05-27 11:30:00,52.32,52.34,52.31,52.33,191844.0,52.1262,52.1461,52.1162,52.1361,191844.0
2025-05-27 12:00:00,52.33,52.34,52.32,52.33,191642.0,52.1361,52.1461,52.1262,52.1361,191642.0
2025-05-27 12:30:00,52.33,52.33,52.31,52.33,299127.0,52.1361,52.1361,52.1162,52.1361,299127.0
2025-05-27 13:00:00,52.33,52.33,52.31,52.33,201016.0,52.1361,52.1361,52.1162,52.1361,201016.0
2025-05-27 13:30:00,52.33,52.34,52.32,52.34,302907.0,52.1361,52.1461,52.1262,52.1461,302907.0
2025-05-27 14:00:00,52.34,52.35,52.33,52.34,218286.0,52.1461,52.1561,52.1361,52.1461,218286.0
2025-05-27 14:30:00,52.35,52.35,52.34,52.35,159256.0,52.1561,52.1561,52.1461,52.1561,159256.0
2025-05-27 15:00:00,52.35,52.35,52.33,52.33,452848.0,52.1561,52.1561,52.1361,52.1361,452848.0
2025-05-27 15:30:00,52.34,52.34,52.32,52.34,423890.0,52.1461,52.1461,52.1262,52.1461,423890.0
2025-05-28 09:30:00,52.3,52.44,52.28,52.29,154181.0,52.1062,52.2457,52.0863,52.0963,154181.0
2025-05-28 10:00:00,52.29,52.3,52.28,52.3,141509.0,52.0963,52.1062,52.0863,52.1062,141509.0
2025-05-28 10:30:00,52.29,52.3,52.27,52.27,64519.0,52.0963,52.1062,52.0764,52.0764,64519.0
2025-05-28 11:00:00,52.28,52.29,52.26,52.28,83341.0,52.0863,52.0963,52.0664,52.0863,83341.0
2025-05-28 11:30:00,52.28,52.28,52.26,52.26,119289.0,52.0863,52.0863,52.0664,52.0664,119289.0
2025-05-28 12:00:00,52.27,52.28,52.26,52.27,129172.0,52.0764,52.0863,52.0664,52.0764,129172.0
2025-05-28 12:30:00,52.28,52.29,52.27,52.28,41489.0,52.0863,52.0963,52.0764,52.0863,41489.0
2025-05-28 13:00:00,52.29,52.3,52.28,52.29,52042.0,52.0963,52.1062,52.0863,52.0963,52042.0
2025-05-28 13:30:00,52.3,52.3,52.27,52.27,61941.0,52.1062,52.1062,52.0764,52.0764,61941.0
2025-05-28 14:00:00,52.28,52.3,52.27,52.29,97319.0,52.0863,52.1062,52.0764,52.0963,97319.0
2025-05-28 14:30:00,52.29,52.31,52.28,52.3,111304.0,52.0963,52.1162,52.0863,52.1062,111304.0
2025-05-28 15:00:00,52.3,52.31,52.29,52.3,183862.0,52.1062,52.1162,52.0963,52.1062,183862.0
2025-05-28 15:30:00,52.3,52.3,52.28,52.3,177651.0,52.1062,52.1062,52.0863,52.1062,177651.0
2025-05-29 09:30:00,52.34,52.39,52.31,52.38,178118.0,52.1461,52.1959,52.1162,52.186,178118.0
2025-05-29 10:00:00,52.38,52.38,52.35,52.35,59757.0,52.186,52.186,52.1561,52.1561,59757.0
2025-05-29 10:30:00,52.35,52.36,52.34,52.36,89720.0,52.1561,52.166,52.1461,52.166,89720.0
2025-05-29 11:00:00,52.36,52.38,52.35,52.37,71849.0,52.166,52.186,52.1561,52.176,71849.0
2025-05-29 11:30:00,52.38,52.38,52.37,52.38,80531.0,52.186,52.186,52.176,52.186,80531.0
2025-05-29 12:00:00,52.38,52.38,52.35,52.37,128150.0,52.186,52.186,52.1561,52.176,128150.0
2025-05-29 12:30:00,52.36,52.38,52.35,52.36,109160.0,52.166,52.186,52.1561,52.166,109160.0
2025-05-29 13:00:00,52.36,52.39,52.35,52.37,164021.0,52.166,52.1959,52.1561,52.176,164021.0
2025-05-29 13:30:00,52.37,52.38,52.37,52.37,54691.0,52.176,52.186,52.176,52.176,54691.0
2025-05-29 14:00:00,52.38,52.38,52.34,52.37,190424.0,52.186,52.186,52.1461,52.176,190424.0
2025-05-29 14:30:00,52.37,52.38,52.36,52.37,72260.0,52.176,52.186,52.166,52.176,72260.0
2025-05-29 15:00:00,52.38,52.38,52.35,52.37,178840.0,52.186,52.186,52.1561,52.176,178840.0
2025-05-29 15:30:00,52.37,52.38,52.35,52.38,277592.0,52.176,52.186,52.1561,52.186,277592.0
2025-05-30 09:30:00,52.71,52.71,52.37,52.39,224096.0,52.5147,52.5147,52.176,52.1959,224096.0
2025-05-30 10:00:00,52.39,52.43,52.39,52.41,87591.0,52.1959,52.2358,52.1959,52.2158,87591.0
2025-05-30 10:30:00,52.42,52.42,52.38,52.4,96530.0,52.2258,52.2258,52.186,52.2059,96530.0
2025-05-30 11:00:00,52.4,52.42,52.39,52.41,64301.0,52.2059,52.2258,52.1959,52.2158,64301.0
2025-05-30 11:30:00,52.41,52.43,52.41,52.43,37575.0,52.2158,52.2358,52.2158,52.2358,37575.0
2025-05-30 12:00:00,52.43,52.43,52.42,52.42,231076.0,52.2358,52.2358,52.2258,52.2258,231076.0
2025-05-30 12:30:00,52.43,52.44,52.42,52.44,136640.0,52.2358,52.2457,52.2258,52.2457,136640.0
2025-05-30 13:00:00,52.44,52.44,52.42,52.43,55425.0,52.2457,52.2457,52.2258,52.2358,55425.0
2025-05-30 13:30:00,52.43,52.44,52.41,52.41,86593.0,52.2358,52.2457,52.2158,52.2158,86593.0
2025-05-30 14:00:00,52.41,52.42,52.41,52.42,45458.0,52.2158,52.2258,52.2158,52.2258,45458.0
2025-05-30 14:30:00,52.42,52.43,52.41,52.43,191920.0,52.2258,52.2358,52.2158,52.2358,191920.0
2025-05-30 15:00:00,52.43,52.44,52.41,52.44,138559.0,52.2358,52.2457,52.2158,52.2457,138559.0
2025-05-30 15:30:00,52.44,52.47,52.43,52.47,217906.0,52.2457,52.2756,52.2358,52.2756,217906.0
2025-06-02 09:30:00,52.23,52.4,52.21,52.21,350576.0,52.23,52.4,52.21,52.21,350576.0
2025-06-02 10:00:00,52.21,52.25,52.21,52.25,114831.0,52.21,52.25,52.21,52.25,114831.0
2025-06-02 10:30:00,52.24,52.25,52.23,52.25,71433.0,52.24,52.25,52.23,52.25,71433.0
2025-06-02 11:00:00,52.24,52.24,52.21,52.22,157363.0,52.24,52.24,52.21,52.22,157363.0
2025-06-02 11:30:00,52.22,52.22,52.2,52.21,120384.0,52.22,52.22,52.2,52.21,120384.0
2025-06-02 12:00:00,52.22,52.22,52.21,52.22,61721.0,52.22,52.22,52.21,52.22,61721.0
2025-06-02 12:30:00,52.22,52.23,52.2,52.2,664387.0,52.22,52.23,52.2,52.2,664387.0
2025-06-02 13:00:00,52.21,52.21,52.19,52.2,108574.0,52.21,52.21,52.19,52.2,108574.0
2025-06-02 13:30:00,52.2,52.2,52.19,52.2,20891.0,52.2,52.2,52.19,52.2,20891.0
2025-06-02 14:00:00,52.2,52.21,52.19,52.21,166766.0,52.2,52.21,52.19,52.21,166766.0
2025-06-02 14:30:00,52.2,52.22,52.2,52.21,183308.0,52.2,52.22,52.2,52.21,183308.0
2025-06-02 15:00:00,52.22,52.23,52.21,52.23,171066.0,52.22,52.23,52.21,52.23,171066.0
2025-06-02 15:30:00,52.23,52.24,52.22,52.24,95707.0,52.23,52.24,52.22,52.24,95707.0
2025-06-03 09:30:00,52.27,52.28,52.25,52.28,85000.0,52.27,52.28,52.25,52.28,85000.0
2025-06-03 10:00:00,52.27,52.27,52.23,52.23,166253.0,52.27,52.27,52.23,52.23,166253.0
2025-06-03 10:30:00,52.23,52.25,52.23,52.24,239257.0,52.23,52.25,52.23,52.24,239257.0
2025-06-03 11:00:00,52.24,52.24,52.22,52.24,118317.0,52.24,52.24,52.22,52.24,118317.0
2025-06-03 11:30:00,52.23,52.24,52.21,52.22,109409.0,52.23,52.24,52.21,52.22,109409.0
2025-06-03 12:00:00,52.22,52.23,52.21,52.23,81082.0,52.22,52.23,52.21,52.23,81082.0
2025-06-03 12:30:00,52.23,52.23,52.21,52.22,95918.0,52.23,52.23,52.21,52.22,95918.0
2025-06-03 13:00:00,52.21,52.23,52.21,52.23,377307.0,52.21,52.23,52.21,52.23,377307.0
2025-06-03 13:30:00,52.23,52.23,52.22,52.23,194012.0,52.23,52.23,52.22,52.23,194012.0
2025-06-03 14:00:00,52.23,52.24,52.22,52.23,108582.0,52.23,52.24,52.22,52.23,108582.0
2025-06-03 14:30:00,52.22,52.23,52.22,52.23,38915.0,52.22,52.23,52.22,52.23,38915.0
2025-06-03 15:00:00,52.23,52.24,52.22,52.22,141345.0,52.23,52.24,52.22,52.22,141345.0
2025-06-03 15:30:00,52.23,52.23,52.22,52.23,158897.0,52.23,52.23,52.22,52.23,158897.0
2025-06-04 09:30:00,52.28,52.3,52.28,52.28,103531.0,52.28,52.3,52.28,52.28,103531.0
2025-06-04 10:00:00,52.29,52.34,52.29,52.33,576020.0,52.29,52.34,52.29,52.33,576020.0
2025-06-04 10:30:00,52.33,52.34,52.32,52.34,567897.0,52.33,52.34,52.32,52.34,567897.0
2025-06-04 11:00:00,52.34,52.34,52.32,52.33,453842.0,52.34,52.34,52.32,52.33,453842.0
2025-06-04 11:30:00,52.34,52.35,52.33,52.35,38351.0,52.34,52.35,52.33,52.35,38351.0
2025-06-04 12:00:00,52.34,52.36,52.34,52.36,66439.0,52.34,52.36,52.34,52.36,66439.0
2025-06-04 12:30:00,52.36,52.36,52.35,52.36,76239.0,52.36,52.36,52.35,52.36,76239.0
2025-06-04 13:00:00,52.36,52.36,52.34,52.35,74280.0,52.36,52.36,52.34,52.35,74280.0
2025-06-04 13:30:00,52.35,52.35,52.34,52.35,127143.0,52.35,52.35,52.34,52.35,127143.0
2025-06-04 14:00:00,52.34,52.35,52.33,52.34,46392.0,52.34,52.35,52.33,52.34,46392.0
2025-06-04 14:30:00,52.34,52.34,52.32,52.33,114154.0,52.34,52.34,52.32,52.33,114154.0
2025-06-04 15:00:00,52.33,52.34,52.32,52.34,184272.0,52.33,52.34,52.32,52.34,184272.0
2025-06-04 15:30:00,52.34,52.35,52.33,52.35,163139.0,52.34,52.35,52.33,52.35,163139.0
2025-06-05 09:30:00,52.35,52.35,52.32,52.34,168147.0,52.35,52.35,52.32,52.34,168147.0
2025-06-05 10:00:00,52.34,52.35,52.32,52.33,167733.0,52.34,52.35,52.32,52.33,167733.0
2025-06-05 10:30:00,52.33,52.33,52.29,52.3,154893.0,52.33,52.33,52.29,52.3,154893.0
2025-06-05 11:00:00,52.3,52.3,52.28,52.29,91729.0,52.3,52.3,52.28,52.29,91729.0
2025-06-05 11:30:00,52.3,52.3,52.27,52.29,122123.0,52.3,52.3,52.27,52.29,122123.0
2025-06-05 12:00:00,52.29,52.3,52.28,52.3,86608.0,52.29,52.3,52.28,52.3,86608.0
2025-06-05 12:30:00,52.29,52.3,52.28,52.28,81599.0,52.29,52.3,52.28,52.28,81599.0
2025-06-05 13:00:00,52.29,52.29,52.26,52.27,162475.0,52.29,52.29,52.26,52.27,162475.0
2025-06-05 13:30:00,52.26,52.27,52.25,52.26,78160.0,52.26,52.27,52.25,52.26,78160.0
2025-06-05 14:00:00,52.26,52.27,52.25,52.27,55795.0,52.26,52.27,52.25,52.27,55795.0
2025-06-05 14:30:00,52.27,52.28,52.26,52.28,203780.0,52.27,52.28,52.26,52.28,203780.0
2025-06-05 15:00:00,52.28,52.28,52.26,52.26,58977.0,52.28,52.28,52.26,52.26,58977.0
2025-06-05 15:30:00,52.27,52.27,52.25,52.26,185973.0,52.27,52.27,52.25,52.26,185973.0
2025-06-06 09:30:00,52.18,52.19,52.16,52.17,187965.0,52.18,52.19,52.16,52.17,187965.0
2025-06-06 10:00:00,52.17,52.19,52.16,52.19,271059.0,52.17,52.19,52.16,52.19,271059.0
2025-06-06 10:30:00,52.19,52.19,52.18,52.19,182077.0,52.19,52.19,52.18,52.19,182077.0
2025-06-06 11:00:00,52.19,52.19,52.15,52.18,260277.0,52.19,52.19,52.15,52.18,260277.0
2025-06-06 11:30:00,52.18,52.18,52.15,52.16,138073.0,52.18,52.18,52.15,52.16,138073.0
2025-06-06 12:00:00,52.15,52.16,52.15,52.15,140813.0,52.15,52.16,52.15,52.15,140813.0
2025-06-06 12:30:00,52.15,52.16,52.13,52.15,296384.0,52.15,52.16,52.13,52.15,296384.0
2025-06-06 13:00:00,52.14,52.15,52.13,52.15,137429.0,52.14,52.15,52.13,52.15,137429.0
2025-06-06 13:30:00,52.14,52.14,52.13,52.14,326261.0,52.14,52.14,52.13,52.14,326261.0
2025-06-06 14:00:00,52.14,52.14,52.13,52.14,122396.0,52.14,52.14,52.13,52.14,122396.0
2025-06-06 14:30:00,52.14,52.14,52.12,52.13,130909.0,52.14,52.14,52.12,52.13,130909.0
2025-06-06 15:00:00,52.13,52.13,52.12,52.13,282919.0,52.13,52.13,52.12,52.13,282919.0
2025-06-06 15:30:00,52.13,52.14,52.12,52.14,202262.0,52.13,52.14,52.12,52.14,202262.0
2025-06-09 09:30:00,52.18,52.18,52.16,52.17,119233.0,52.18,52.18,52.16,52.17,119233.0
2025-06-09 10:00:00,52.18,52.18,52.16,52.18,238176.0,52.18,52.18,52.16,52.18,238176.0
2025-06-09 10:30:00,52.18,52.18,52.16,52.16,97395.0,52.18,52.18,52.16,52.16,97395.0
2025-06-09 11:00:00,52.16,52.2,52.16,52.2,186285.0,52.16,52.2,52.16,52.2,186285.0
2025-06-09 11:30:00,52.21,52.21,52.2,52.2,97940.0,52.21,52.21,52.2,52.2,97940.0
2025-06-09 12:00:00,52.21,52.21,52.19,52.21,148332.0,52.21,52.21,52.19,52.21,148332.0
2025-06-09 12:30:00,52.21,52.21,52.2,52.21,113295.0,52.21,52.21,52.2,52.21,113295.0
2025-06-09 13:00:00,52.21,52.21,52.2,52.2,118143.0,52.21,52.21,52.2,52.2,118143.0
2025-06-09 13:30:00,52.21,52.21,52.2,52.21,130193.0,52.21,52.21,52.2,52.21,130193.0
2025-06-09 14:00:00,52.21,52.22,52.2,52.21,152631.0,52.21,52.22,52.2,52.21,152631.0
2025-06-09 14:30:00,52.22,52.22,52.2,52.2,130188.0,52.22,52.22,52.2,52.2,130188.0
2025-06-09 15:00:00,52.2,52.21,52.18,52.19,257899.0,52.2,52.21,52.18,52.19,257899.0
2025-06-09 15:30:00,52.19,52.19,52.18,52.19,210810.0,52.19,52.19,52.18,52.19,210810.0
2025-06-10 09:30:00,52.26,52.26,52.24,52.25,191092.0,52.26,52.26,52.24,52.25,191092.0
2025-06-10 10:00:00,52.25,52.25,52.21,52.21,151909.0,52.25,52.25,52.21,52.21,151909.0
2025-06-10 10:30:00,52.21,52.22,52.2,52.22,149548.0,52.21,52.22,52.2,52.22,149548.0
2025-06-10 11:00:00,52.22,52.22,52.2,52.2,168175.0,52.22,52.22,52.2,52.2,168175.0
2025-06-10 11:30:00,52.21,52.22,52.2,52.22,235425.0,52.21,52.22,52.2,52.22,235425.0
2025-06-10 12:00:00,52.21,52.22,52.2,52.21,161781.0,52.21,52.22,52.2,52.21,161781.0
2025-06-10 12:30:00,52.21,52.22,52.2,52.22,99317.0,52.21,52.22,52.2,52.22,99317.0
2025-06-10 13:00:00,52.21,52.21,52.2,52.21,239763.0,52.21,52.21,52.2,52.21,239763.0
2025-06-10 13:30:00,52.21,52.22,52.2,52.22,142404.0,52.21,52.22,52.2,52.22,142404.0
2025-06-10 14:00:00,52.22,52.22,52.21,52.22,140325.0,52.22,52.22,52.21,52.22,140325.0
2025-06-10 14:30:00,52.22,52.22,52.2,52.21,202097.0,52.22,52.22,52.2,52.21,202097.0
2025-06-10 15:00:00,52.21,52.22,52.2,52.21,219443.0,52.21,52.22,52.2,52.21,219443.0
2025-06-10 15:30:00,52.22,52.22,52.21,52.22,238987.0,52.22,52.22,52.21,52.22,238987.0
2025-06-11 09:30:00,52.31,52.31,52.29,52.29,179787.0,52.31,52.31,52.29,52.29,179787.0
2025-06-11 10:00:00,52.29,52.3,52.27,52.3,86595.0,52.29,52.3,52.27,52.3,86595.0
2025-06-11 10:30:00,52.3,52.31,52.28,52.3,55615.0,52.3,52.31,52.28,52.3,55615.0
2025-06-11 11:00:00,52.3,52.31,52.29,52.3,72581.0,52.3,52.31,52.29,52.3,72581.0
2025-06-11 11:30:00,52.3,52.3,52.28,52.3,49260.0,52.3,52.3,52.28,52.3,49260.0
2025-06-11 12:00:00,52.29,52.31,52.29,52.3,40311.0,52.29,52.31,52.29,52.3,40311.0
2025-06-11 12:30:00,52.3,52.31,52.29,52.3,85873.0,52.3,52.31,52.29,52.3,85873.0
2025-06-11 13:00:00,52.29,52.32,52.29,52.32,171290.0,52.29,52.32,52.29,52.32,171290.0
2025-06-11 13:30:00,52.32,52.32,52.3,52.3,81818.0,52.32,52.32,52.3,52.3,81818.0
2025-06-11 14:00:00,52.31,52.32,52.3,52.32,59815.0,52.31,52.32,52.3,52.32,59815.0
2025-06-11 14:30:00,52.32,52.32,52.3,52.32,139170.0,52.32,52.32,52.3,52.32,139170.0
2025-06-11 15:00:00,52.32,52.32,52.31,52.32,53255.0,52.32,52.32,52.31,52.32,53255.0
2025-06-11 15:30:00,52.32,52.32,52.31,52.32,127812.0,52.32,52.32,52.31,52.32,127812.0
2025-06-12 09:30:00,52.36,52.39,52.36,52.37,57351.0,52.36,52.39,52.36,52.37,57351.0
2025-06-12 10:00:00,52.37,52.38,52.36,52.37,170063.0,52.37,52.38,52.36,52.37,170063.0
2025-06-12 10:30:00,52.37,52.37,52.35,52.36,239582.0,52.37,52.37,52.35,52.36,239582.0
2025-06-12 11:00:00,52.36,52.37,52.35,52.37,195288.0,52.36,52.37,52.35,52.37,195288.0
2025-06-12 11:30:00,52.37,52.38,52.35,52.38,197964.0,52.37,52.38,52.35,52.38,197964.0
2025-06-12 12:00:00,52.38,52.38,52.36,52.38,194284.0,52.38,52.38,52.36,52.38,194284.0
2025-06-12 12:30:00,52.38,52.38,52.36,52.36,176979.0,52.38,52.38,52.36,52.36,176979.0
2025-06-12 13:00:00,52.37,52.38,52.35,52.36,288640.0,52.37,52.38,52.35,52.36,288640.0
2025-06-12 13:30:00,52.36,52.37,52.35,52.37,195325.0,52.36,52.37,52.35,52.37,195325.0
2025-06-12 14:00:00,52.37,52.37,52.36,52.36,190899.0,52.37,52.37,52.36,52.36,190899.0
2025-06-12 14:30:00,52.37,52.38,52.36,52.38,199976.0,52.37,52.38,52.36,52.38,199976.0
2025-06-12 15:00:00,52.38,52.38,52.37,52.38,195380.0,52.38,52.38,52.37,52.38,195380.0
2025-06-12 15:30:00,52.38,52.38,52.37,52.38,343159.0,52.38,52.38,52.37,52.38,343159.0
2025-06-13 09:30:00,52.34,52.34,52.32,52.34,80826.0,52.34,52.34,52.32,52.34,80826.0
2025-06-13 10:00:00,52.34,52.34,52.29,52.3,171162.0,52.34,52.34,52.29,52.3,171162.0
2025-06-13 10:30:00,52.29,52.31,52.29,52.3,1387024.0,52.29,52.31,52.29,52.3,1387024.0
2025-06-13 11:00:00,52.3,52.32,52.3,52.3,83169.0,52.3,52.32,52.3,52.3,83169.0
2025-06-13 11:30:00,52.3,52.31,52.29,52.3,57882.0,52.3,52.31,52.29,52.3,57882.0
2025-06-13 12:00:00,52.3,52.31,52.3,52.3,63495.0,52.3,52.31,52.3,52.3,63495.0
2025-06-13 12:30:00,52.3,52.31,52.28,52.28,66247.0,52.3,52.31,52.28,52.28,66247.0
2025-06-13 13:00:00,52.29,52.29,52.28,52.29,1474331.0,52.29,52.29,52.28,52.29,1474331.0
2025-06-13 13:30:00,52.28,52.29,52.27,52.28,65834.0,52.28,52.29,52.27,52.28,65834.0
2025-06-13 14:00:00,52.27,52.3,52.27,52.3,56698.0,52.27,52.3,52.27,52.3,56698.0
2025-06-13 14:30:00,52.3,52.31,52.28,52.3,352565.0,52.3,52.31,52.28,52.3,352565.0
2025-06-13 15:00:00,52.3,52.31,52.29,52.31,96055.0,52.3,52.31,52.29,52.31,96055.0
2025-06-13 15:30:00,52.31,52.31,52.3,52.31,105755.0,52.31,52.31,52.3,52.31,105755.0
2025-06-16 09:30:00,52.33,52.35,52.31,52.35,243975.0,52.33,52.35,52.31,52.35,243975.0
2025-06-16 10:00:00,52.35,52.37,52.34,52.36,34713.0,52.35,52.37,52.34,52.36,34713.0
2025-06-16 10:30:00,52.37,52.37,52.35,52.35,217384.0,52.37,52.37,52.35,52.35,217384.0
2025-06-16 11:00:00,52.35,52.36,52.35,52.35,51205.0,52.35,52.36,52.35,52.35,51205.0
2025-06-16 11:30:00,52.35,52.37,52.35,52.37,49262.0,52.35,52.37,52.35,52.37,49262.0
2025-06-16 12:00:00,52.37,52.37,52.34,52.35,68985.0,52.37,52.37,52.34,52.35,68985.0
2025-06-16 12:30:00,52.34,52.35,52.34,52.35,22552.0,52.34,52.35,52.34,52.35,22552.0
2025-06-16 13:00:00,52.35,52.35,52.33,52.34,19818.0,52.35,52.35,52.33,52.34,19818.0
2025-06-16 13:30:00,52.34,52.34,52.32,52.33,78601.0,52.34,52.34,52.32,52.33,78601.0
2025-06-16 14:00:00,52.33,52.33,52.32,52.33,151114.0,52.33,52.33,52.32,52.33,151114.0
2025-06-16 14:30:00,52.33,52.33,52.32,52.33,40142.0,52.33,52.33,52.32,52.33,40142.0
2025-06-16 15:00:00,52.33,52.33,52.32,52.33,99053.0,52.33,52.33,52.32,52.33,99053.0
2025-06-16 15:30:00,52.33,52.33,52.31,52.32,172009.0,52.33,52.33,52.31,52.32,172009.0
2025-06-17 09:30:00,52.37,52.37,52.32,52.33,73368.0,52.37,52.37,52.32,52.33,73368.0
2025-06-17 10:00:00,52.33,52.33,52.31,52.33,599769.0,52.33,52.33,52.31,52.33,599769.0
2025-06-17 10:30:00,52.33,52.34,52.31,52.33,6604098.0,52.33,52.34,52.31,52.33,6604098.0
2025-06-17 11:00:00,52.33,52.35,52.32,52.34,77067.0,52.33,52.35,52.32,52.34,77067.0
2025-06-17 11:30:00,52.34,52.35,52.34,52.35,38775.0,52.34,52.35,52.34,52.35,38775.0
2025-06-17 12:00:00,52.35,52.36,52.34,52.36,33414.0,52.35,52.36,52.34,52.36,33414.0
2025-06-17 12:30:00,52.36,52.36,52.34,52.35,90065.0,52.36,52.36,52.34,52.35,90065.0
2025-06-17 13:00:00,52.35,52.35,52.33,52.34,120134.0,52.35,52.35,52.33,52.34,120134.0
2025-06-17 13:30:00,52.34,52.36,52.33,52.36,87506.0,52.34,52.36,52.33,52.36,87506.0
2025-06-17 14:00:00,52.35,52.35,52.33,52.34,139862.0,52.35,52.35,52.33,52.34,139862.0
2025-06-17 14:30:00,52.35,52.35,52.34,52.34,41968.0,52.35,52.35,52.34,52.34,41968.0
2025-06-17 15:00:00,52.34,52.35,52.33,52.34,119829.0,52.34,52.35,52.33,52.34,119829.0
2025-06-17 15:30:00,52.35,52.35,52.34,52.35,98985.0,52.35,52.35,52.34,52.35,98985.0
2025-06-18 09:30:00,52.39,52.39,52.37,52.38,55667.0,52.39,52.39,52.37,52.38,55667.0
2025-06-18 10:00:00,52.38,52.39,52.37,52.37,147120.0,52.38,52.39,52.37,52.37,147120.0
2025-06-18 10:30:00,52.38,52.4,52.37,52.39,56729.0,52.38,52.4,52.37,52.39,56729.0
2025-06-18 11:00:00,52.4,52.41,52.39,52.41,83748.0,52.4,52.41,52.39,52.41,83748.0
2025-06-18 11:30:00,52.41,52.41,52.4,52.41,44837.0,52.41,52.41,52.4,52.41,44837.0
2025-06-18 12:00:00,52.41,52.41,52.4,52.4,39597.0,52.41,52.41,52.4,52.4,39597.0
2025-06-18 12:30:00,52.41,52.41,52.4,52.4,89307.0,52.41,52.41,52.4,52.4,89307.0
2025-06-18 13:00:00,52.4,52.41,52.39,52.39,162249.0,52.4,52.41,52.39,52.39,162249.0
2025-06-18 13:30:00,52.4,52.4,52.38,52.39,98727.0,52.4,52.4,52.38,52.39,98727.0
2025-06-18 14:00:00,52.39,52.45,52.39,52.4,189056.0,52.39,52.45,52.39,52.4,189056.0
2025-06-18 14:30:00,52.4,52.41,52.35,52.36,162841.0,52.4,52.41,52.35,52.36,162841.0
2025-06-18 15:00:00,52.35,52.38,52.34,52.37,207704.0,52.35,52.38,52.34,52.37,207704.0
2025-06-18 15:30:00,52.38,52.39,52.37,52.38,214753.0,52.38,52.39,52.37,52.38,214753.0
2025-06-20 09:30:00,52.39,52.39,52.37,52.38,1143983.0,52.39,52.39,52.37,52.38,1143983.0
2025-06-20 10:00:00,52.39,52.39,52.38,52.39,93753.0,52.39,52.39,52.38,52.39,93753.0
2025-06-20 10:30:00,52.39,52.4,52.37,52.4,118606.0,52.39,52.4,52.37,52.4,118606.0
2025-06-20 11:00:00,52.4,52.43,52.39,52.43,97453.0,52.4,52.43,52.39,52.43,97453.0
2025-06-20 11:30:00,52.43,52.44,52.42,52.43,91683.0,52.43,52.44,52.42,52.43,91683.0
2025-06-20 12:00:00,52.43,52.46,52.42,52.46,73282.0,52.43,52.46,52.42,52.46,73282.0
2025-06-20 12:30:00,52.46,52.46,52.45,52.46,63753.0,52.46,52.46,52.45,52.46,63753.0
2025-06-20 13:00:00,52.46,52.46,52.45,52.45,40160.0,52.46,52.46,52.45,52.45,40160.0
2025-06-20 13:30:00,52.46,52.46,52.44,52.44,92854.0,52.46,52.46,52.44,52.44,92854.0
2025-06-20 14:00:00,52.45,52.46,52.44,52.46,61266.0,52.45,52.46,52.44,52.46,61266.0
2025-06-20 14:30:00,52.46,52.46,52.43,52.44,109954.0,52.46,52.46,52.43,52.44,109954.0
2025-06-20 15:00:00,52.43,52.45,52.43,52.45,73240.0,52.43,52.45,52.43,52.45,73240.0
2025-06-20 15:30:00,52.44,52.45,52.43,52.45,263503.0,52.44,52.45,52.43,52.45,263503.0