date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,23.81,23.97,23.53,23.86,94445.28,22.0062,22.1541,21.7474,22.0524,94445.28
2016-07-18 10:00:00,23.85,23.93,23.67,23.69,80044.56,22.0432,22.1171,21.8768,21.8953,80044.56
2016-07-18 10:30:00,23.71,23.96,23.64,23.94,105274.8,21.9138,22.1449,21.8491,22.1264,105274.8
2016-07-18 11:00:00,23.94,24.44,23.93,24.44,207690.48,22.1264,22.5885,22.1171,22.5885,207690.48
2016-07-18 11:30:00,24.43,24.58,24.32,24.38,291503.52,22.5793,22.7179,22.4776,22.5331,291503.52
2016-07-18 12:00:00,24.38,24.42,24.28,24.33,65822.4,22.5331,22.57,22.4406,22.4868,65822.4
2016-07-18 12:30:00,24.33,24.4,24.29,24.38,65989.44,22.4868,22.5515,22.4499,22.5331,65989.44
2016-07-18 13:00:00,24.36,24.5,24.36,24.39,89487.36,22.5146,22.644,22.5146,22.5423,89487.36
2016-07-18 13:30:00,24.39,24.44,24.38,24.43,64066.32,22.5423,22.5885,22.5331,22.5793,64066.32
2016-07-18 14:00:00,24.43,24.54,24.42,24.51,88979.04,22.5793,22.6809,22.57,22.6532,88979.04
2016-07-18 14:30:00,24.51,24.56,24.43,24.44,193394.88,22.6532,22.6994,22.5793,22.5885,193394.88
2016-07-18 15:00:00,24.44,24.49,24.4,24.44,75487.68,22.5885,22.6347,22.5515,22.5885,75487.68
2016-07-18 15:30:00,24.44,24.46,24.33,24.35,486295.2,22.5885,22.607,22.4868,22.5053,486295.2
2016-07-19 09:30:00,24.36,24.42,23.93,24.14,164306.16,22.5146,22.57,22.1171,22.3112,164306.16
2016-07-19 10:00:00,24.13,24.57,24.11,24.46,169206.48,22.302,22.7087,22.2835,22.607,169206.48
2016-07-19 10:30:00,24.44,24.46,24.31,24.38,71445.6,22.5885,22.607,22.4684,22.5331,71445.6
2016-07-19 11:00:00,24.38,24.42,24.31,24.31,60965.28,22.5331,22.57,22.4684,22.4684,60965.28
2016-07-19 11:30:00,24.31,24.39,24.18,24.19,59727.6,22.4684,22.5423,22.3482,22.3574,59727.6
2016-07-19 12:00:00,24.19,24.24,24.1,24.11,39623.76,22.3574,22.4037,22.2743,22.2835,39623.76
2016-07-19 12:30:00,24.1,24.14,24.07,24.13,47643.84,22.2743,22.3112,22.2465,22.302,47643.84
2016-07-19 13:00:00,24.13,24.13,23.9,23.96,174363.84,22.302,22.302,22.0894,22.1449,174363.84
2016-07-19 13:30:00,23.97,24.0,23.81,23.83,73211.04,22.1541,22.1818,22.0062,22.0247,73211.04
2016-07-19 14:00:00,23.83,23.86,23.74,23.75,96459.84,22.0247,22.0524,21.9415,21.9508,96459.84
2016-07-19 14:30:00,23.76,23.78,23.63,23.65,101522.16,21.96,21.9785,21.8399,21.8584,101522.16
2016-07-19 15:00:00,23.64,23.65,23.49,23.53,175382.64,21.8491,21.8584,21.7105,21.7474,175382.64
2016-07-19 15:30:00,23.53,23.58,23.46,23.56,590549.76,21.7474,21.7937,21.6828,21.7752,590549.76
2016-07-20 09:30:00,23.54,23.65,23.47,23.58,115481.52,21.7567,21.8584,21.692,21.7937,115481.52
2016-07-20 10:00:00,23.58,23.9,23.56,23.76,165992.4,21.7937,22.0894,21.7752,21.96,165992.4
2016-07-20 10:30:00,23.78,24.04,23.78,23.85,110158.56,21.9785,22.2188,21.9785,22.0432,110158.56
2016-07-20 11:00:00,23.85,23.85,23.63,23.76,99897.12,22.0432,22.0432,21.8399,21.96,99897.12
2016-07-20 11:30:00,23.76,23.78,23.47,23.56,112273.2,21.96,21.9785,21.692,21.7752,112273.2
2016-07-20 12:00:00,23.57,23.63,23.56,23.61,50139.36,21.7844,21.8399,21.7752,21.8214,50139.36
2016-07-20 12:30:00,23.61,23.64,23.58,23.63,188030.16,21.8214,21.8491,21.7937,21.8399,188030.16
2016-07-20 13:00:00,23.63,23.69,23.57,23.69,81318.96,21.8399,21.8953,21.7844,21.8953,81318.96
2016-07-20 13:30:00,23.69,23.83,23.68,23.72,61668.0,21.8953,22.0247,21.8861,21.9231,61668.0
2016-07-20 14:00:00,23.72,23.76,23.68,23.68,44290.08,21.9231,21.96,21.8861,21.8861,44290.08
2016-07-20 14:30:00,23.68,23.71,23.63,23.63,105542.64,21.8861,21.9138,21.8399,21.8399,105542.64
2016-07-20 15:00:00,23.63,23.67,23.54,23.63,219753.36,21.8399,21.8768,21.7567,21.8399,219753.36
2016-07-20 15:30:00,23.63,23.67,23.6,23.65,409159.44,21.8399,21.8768,21.8121,21.8584,409159.44
2016-07-21 09:30:00,23.51,23.74,23.43,23.63,149894.64,21.729,21.9415,21.655,21.8399,149894.64
2016-07-21 10:00:00,23.64,23.9,23.63,23.75,87566.4,21.8491,22.0894,21.8399,21.9508,87566.4
2016-07-21 10:30:00,23.75,23.82,23.71,23.78,58812.48,21.9508,22.0155,21.9138,21.9785,58812.48
2016-07-21 11:00:00,23.78,23.82,23.64,23.64,90892.08,21.9785,22.0155,21.8491,21.8491,90892.08
2016-07-21 11:30:00,23.65,23.67,23.36,23.38,100324.8,21.8584,21.8768,21.5903,21.6088,100324.8
2016-07-21 12:00:00,23.38,23.5,23.35,23.39,134228.88,21.6088,21.7197,21.5811,21.6181,134228.88
2016-07-21 12:30:00,23.38,23.42,23.15,23.17,109193.76,21.6088,21.6458,21.3962,21.4147,109193.76
2016-07-21 13:00:00,23.17,23.39,23.15,23.35,168816.24,21.4147,21.6181,21.3962,21.5811,168816.24
2016-07-21 13:30:00,23.35,23.5,23.32,23.36,149953.68,21.5811,21.7197,21.5534,21.5903,149953.68
2016-07-21 14:00:00,23.36,23.5,23.33,23.36,151568.64,21.5903,21.7197,21.5626,21.5903,151568.64
2016-07-21 14:30:00,23.36,23.57,23.35,23.56,177317.28,21.5903,21.7844,21.5811,21.7752,177317.28
2016-07-21 15:00:00,23.56,23.61,23.38,23.44,245705.04,21.7752,21.8214,21.6088,21.6643,245705.04
2016-07-21 15:30:00,23.43,23.54,23.29,23.32,814406.4,21.655,21.7567,21.5256,21.5534,814406.4
2016-07-22 09:30:00,24.28,26.04,24.28,25.72,956663.28,22.4406,24.0673,22.4406,23.7715,956663.28
2016-07-22 10:00:00,25.71,25.99,25.43,25.86,714060.72,23.7623,24.0211,23.5035,23.9009,714060.72
2016-07-22 10:30:00,25.88,26.32,25.86,26.32,422869.68,23.9194,24.3261,23.9009,24.3261,422869.68
2016-07-22 11:00:00,26.32,26.46,26.0,26.01,305244.72,24.3261,24.4555,24.0303,24.0396,305244.72
2016-07-22 11:30:00,26.01,26.64,26.01,26.47,301328.64,24.0396,24.6218,24.0396,24.4647,301328.64
2016-07-22 12:00:00,26.46,26.68,26.39,26.61,158670.0,24.4555,24.6588,24.3908,24.5941,158670.0
2016-07-22 12:30:00,26.61,26.68,26.39,26.4,163774.08,24.5941,24.6588,24.3908,24.4,163774.08
2016-07-22 13:00:00,26.4,26.56,26.39,26.53,187513.92,24.4,24.5479,24.3908,24.5202,187513.92
2016-07-22 13:30:00,26.53,26.74,26.43,26.67,227958.48,24.5202,24.7143,24.4278,24.6496,227958.48
2016-07-22 14:00:00,26.67,26.82,26.44,26.44,251889.12,24.6496,24.7882,24.437,24.437,251889.12
2016-07-22 14:30:00,26.44,26.61,26.44,26.57,274953.6,24.437,24.5941,24.437,24.5571,274953.6
2016-07-22 15:00:00,26.57,26.74,26.47,26.71,467478.72,24.5571,24.7143,24.4647,24.6865,467478.72
2016-07-22 15:30:00,26.71,26.71,26.42,26.51,850006.08,24.6865,24.6865,24.4185,24.5017,850006.08
2016-07-25 09:30:00,26.58,26.58,26.17,26.18,241568.64,24.5664,24.5664,24.1874,24.1967,241568.64
2016-07-25 10:00:00,26.17,26.35,26.08,26.21,203645.52,24.1874,24.3538,24.1043,24.2244,203645.52
2016-07-25 10:30:00,26.22,26.49,26.18,26.43,111036.96,24.2337,24.4832,24.1967,24.4278,111036.96
2016-07-25 11:00:00,26.43,26.43,26.24,26.33,99901.44,24.4278,24.4278,24.2521,24.3353,99901.44
2016-07-25 11:30:00,26.32,26.35,26.21,26.26,61444.8,24.3261,24.3538,24.2244,24.2706,61444.8
2016-07-25 12:00:00,26.28,26.32,26.21,26.25,68796.72,24.2891,24.3261,24.2244,24.2614,68796.72
2016-07-25 12:30:00,26.25,26.32,26.21,26.24,52264.08,24.2614,24.3261,24.2244,24.2521,52264.08
2016-07-25 13:00:00,26.25,26.26,26.14,26.24,66620.88,24.2614,24.2706,24.1597,24.2521,66620.88
2016-07-25 13:30:00,26.24,26.25,26.11,26.11,82542.96,24.2521,24.2614,24.132,24.132,82542.96
2016-07-25 14:00:00,26.11,26.17,26.07,26.1,91128.96,24.132,24.1874,24.095,24.1228,91128.96
2016-07-25 14:30:00,26.1,26.14,26.03,26.04,125318.88,24.1228,24.1597,24.0581,24.0673,125318.88
2016-07-25 15:00:00,26.03,26.11,26.01,26.07,115364.88,24.0581,24.132,24.0396,24.095,115364.88
2016-07-25 15:30:00,26.07,26.1,25.99,26.03,425750.4,24.095,24.1228,24.0211,24.0581,425750.4
2016-07-26 09:30:00,25.97,26.31,25.9,26.25,56593.44,24.0026,24.3168,23.9379,24.2614,56593.44
2016-07-26 10:00:00,26.26,26.26,26.14,26.24,96149.52,24.2706,24.2706,24.1597,24.2521,96149.52
2016-07-26 10:30:00,26.26,26.35,26.13,26.18,106386.48,24.2706,24.3538,24.1505,24.1967,106386.48
2016-07-26 11:00:00,26.18,26.18,26.08,26.18,81636.48,24.1967,24.1967,24.1043,24.1967,81636.48
2016-07-26 11:30:00,26.17,26.25,26.11,26.19,71066.16,24.1874,24.2614,24.132,24.2059,71066.16
2016-07-26 12:00:00,26.19,26.29,26.19,26.26,36358.56,24.2059,24.2984,24.2059,24.2706,36358.56
2016-07-26 12:30:00,26.26,26.39,26.25,26.39,41274.72,24.2706,24.3908,24.2614,24.3908,41274.72
2016-07-26 13:00:00,26.39,26.49,26.38,26.42,49915.44,24.3908,24.4832,24.3815,24.4185,49915.44
2016-07-26 13:30:00,26.4,26.51,26.39,26.51,45703.44,24.4,24.5017,24.3908,24.5017,45703.44
2016-07-26 14:00:00,26.51,26.51,26.39,26.44,56923.2,24.5017,24.5017,24.3908,24.437,56923.2
2016-07-26 14:30:00,26.44,26.5,26.42,26.42,35786.16,24.437,24.4925,24.4185,24.4185,35786.16
2016-07-26 15:00:00,26.42,26.43,26.29,26.36,91980.72,24.4185,24.4278,24.2984,24.3631,91980.72
2016-07-26 15:30:00,26.36,26.38,26.29,26.33,273278.16,24.3631,24.3815,24.2984,24.3353,273278.16
2016-07-27 09:30:00,26.32,26.75,26.24,26.58,90432.72,24.3261,24.7235,24.2521,24.5664,90432.72
2016-07-27 10:00:00,26.58,26.58,26.18,26.18,184952.88,24.5664,24.5664,24.1967,24.1967,184952.88
2016-07-27 10:30:00,26.18,26.26,26.08,26.21,70632.72,24.1967,24.2706,24.1043,24.2244,70632.72
2016-07-27 11:00:00,26.21,26.25,26.01,26.25,77776.56,24.2244,24.2614,24.0396,24.2614,77776.56
2016-07-27 11:30:00,26.24,26.35,26.17,26.31,69837.84,24.2521,24.3538,24.1874,24.3168,69837.84
2016-07-27 12:00:00,26.29,26.31,26.22,26.22,57550.32,24.2984,24.3168,24.2337,24.2337,57550.32
2016-07-27 12:30:00,26.22,26.32,26.21,26.26,44781.84,24.2337,24.3261,24.2244,24.2706,44781.84
2016-07-27 13:00:00,26.25,26.26,26.17,26.22,36669.6,24.2614,24.2706,24.1874,24.2337,36669.6
2016-07-27 13:30:00,26.21,26.32,26.14,26.14,52872.48,24.2244,24.3261,24.1597,24.1597,52872.48
2016-07-27 14:00:00,26.14,26.19,26.0,26.07,69804.0,24.1597,24.2059,24.0303,24.095,69804.0
2016-07-27 14:30:00,26.07,26.13,25.99,26.11,76974.48,24.095,24.1505,24.0211,24.132,76974.48
2016-07-27 15:00:00,26.11,26.22,26.08,26.19,69438.96,24.132,24.2337,24.1043,24.2059,69438.96
2016-07-27 15:30:00,26.18,26.26,26.17,26.18,204648.48,24.1967,24.2706,24.1874,24.1967,204648.48
2016-07-28 09:30:00,25.93,26.49,25.67,26.38,135196.56,23.9656,24.4832,23.7253,24.3815,135196.56
2016-07-28 10:00:00,26.39,26.54,26.29,26.39,332505.36,24.3908,24.5294,24.2984,24.3908,332505.36
2016-07-28 10:30:00,26.39,26.69,26.35,26.68,511380.0,24.3908,24.6681,24.3538,24.6588,511380.0
2016-07-28 11:00:00,26.67,26.79,26.61,26.78,102754.8,24.6496,24.7605,24.5941,24.7512,102754.8
2016-07-28 11:30:00,26.76,26.88,26.65,26.86,215153.28,24.7328,24.8437,24.6311,24.8252,215153.28
2016-07-28 12:00:00,26.85,26.86,26.78,26.79,39209.04,24.8159,24.8252,24.7512,24.7605,39209.04
2016-07-28 12:30:00,26.79,26.93,26.79,26.86,41132.88,24.7605,24.8899,24.7605,24.8252,41132.88
2016-07-28 13:00:00,26.86,26.94,26.83,26.9,123481.44,24.8252,24.8991,24.7975,24.8621,123481.44
2016-07-28 13:30:00,26.89,26.94,26.86,26.92,58065.84,24.8529,24.8991,24.8252,24.8806,58065.84
2016-07-28 14:00:00,26.92,26.93,26.75,26.83,53273.52,24.8806,24.8899,24.7235,24.7975,53273.52
2016-07-28 14:30:00,26.83,26.89,26.83,26.88,60479.28,24.7975,24.8529,24.7975,24.8437,60479.28
2016-07-28 15:00:00,26.88,26.94,26.81,26.92,137294.64,24.8437,24.8991,24.779,24.8806,137294.64
2016-07-28 15:30:00,26.92,27.01,26.9,26.93,505252.8,24.8806,24.9638,24.8621,24.8899,505252.8
2016-07-29 09:30:00,26.74,26.93,26.64,26.65,216465.84,24.7143,24.8899,24.6218,24.6311,216465.84
2016-07-29 10:00:00,26.68,26.82,26.38,26.76,218957.76,24.6588,24.7882,24.3815,24.7328,218957.76
2016-07-29 10:30:00,26.75,26.89,26.72,26.86,90255.6,24.7235,24.8529,24.6958,24.8252,90255.6
2016-07-29 11:00:00,26.85,26.93,26.81,26.81,89816.4,24.8159,24.8899,24.779,24.779,89816.4
2016-07-29 11:30:00,26.82,26.96,26.81,26.92,121901.04,24.7882,24.9176,24.779,24.8806,121901.04
2016-07-29 12:00:00,26.92,27.01,26.9,26.94,50808.24,24.8806,24.9638,24.8621,24.8991,50808.24
2016-07-29 12:30:00,26.94,27.0,26.83,26.83,74957.04,24.8991,24.9546,24.7975,24.7975,74957.04
2016-07-29 13:00:00,26.83,26.89,26.76,26.79,203610.24,24.7975,24.8529,24.7328,24.7605,203610.24
2016-07-29 13:30:00,26.78,26.85,26.76,26.83,68474.16,24.7512,24.8159,24.7328,24.7975,68474.16
2016-07-29 14:00:00,26.82,26.83,26.65,26.67,108617.04,24.7882,24.7975,24.6311,24.6496,108617.04
2016-07-29 14:30:00,26.68,26.78,26.58,26.75,66092.4,24.6588,24.7512,24.5664,24.7235,66092.4
2016-07-29 15:00:00,26.75,26.76,26.65,26.68,56754.72,24.7235,24.7328,24.6311,24.6588,56754.72
2016-07-29 15:30:00,26.68,26.83,26.65,26.74,378692.64,24.6588,24.7975,24.6311,24.7143,378692.64
2016-08-01 09:30:00,26.75,26.82,26.47,26.57,150693.12,24.7235,24.7882,24.4647,24.5571,150693.12
2016-08-01 10:00:00,26.57,26.68,26.47,26.5,121934.16,24.5571,24.6588,24.4647,24.4925,121934.16
2016-08-01 10:30:00,26.5,26.53,26.17,26.28,168121.44,24.4925,24.5202,24.1874,24.2891,168121.44
2016-08-01 11:00:00,26.28,26.56,26.25,26.31,81694.8,24.2891,24.5479,24.2614,24.3168,81694.8
2016-08-01 11:30:00,26.31,26.53,26.31,26.46,49815.36,24.3168,24.5202,24.3168,24.4555,49815.36
2016-08-01 12:00:00,26.46,26.5,26.35,26.39,132487.92,24.4555,24.4925,24.3538,24.3908,132487.92
2016-08-01 12:30:00,26.39,26.47,26.29,26.36,106942.32,24.3908,24.4647,24.2984,24.3631,106942.32
2016-08-01 13:00:00,26.36,26.42,26.28,26.42,80938.8,24.3631,24.4185,24.2891,24.4185,80938.8
2016-08-01 13:30:00,26.4,26.43,26.38,26.4,60261.84,24.4,24.4278,24.3815,24.4,60261.84
2016-08-01 14:00:00,26.39,26.44,26.38,26.39,49057.2,24.3908,24.437,24.3815,24.3908,49057.2
2016-08-01 14:30:00,26.4,26.49,26.39,26.47,48600.0,24.4,24.4832,24.3908,24.4647,48600.0
2016-08-01 15:00:00,26.46,26.47,26.39,26.43,90905.04,24.4555,24.4647,24.3908,24.4278,90905.04
2016-08-01 15:30:00,26.42,26.5,26.42,26.47,195798.96,24.4185,24.4925,24.4185,24.4647,195798.96
2016-08-02 09:30:00,26.36,26.47,26.24,26.24,108493.92,24.3631,24.4647,24.2521,24.2521,108493.92
2016-08-02 10:00:00,26.22,26.22,26.1,26.14,90659.52,24.2337,24.2337,24.1228,24.1597,90659.52
2016-08-02 10:30:00,26.14,26.14,25.94,25.97,139564.08,24.1597,24.1597,23.9749,24.0026,139564.08
2016-08-02 11:00:00,25.97,26.15,25.96,26.14,69759.36,24.0026,24.169,23.9934,24.1597,69759.36
2016-08-02 11:30:00,26.13,26.15,26.03,26.11,66294.0,24.1505,24.169,24.0581,24.132,66294.0
2016-08-02 12:00:00,26.1,26.11,26.03,26.06,67217.04,24.1228,24.132,24.0581,24.0858,67217.04
2016-08-02 12:30:00,26.06,26.06,25.92,25.92,129211.92,24.0858,24.0858,23.9564,23.9564,129211.92
2016-08-02 13:00:00,25.92,25.93,25.82,25.83,70794.72,23.9564,23.9656,23.864,23.8732,70794.72
2016-08-02 13:30:00,25.83,25.9,25.81,25.85,70758.0,23.8732,23.9379,23.8547,23.8917,70758.0
2016-08-02 14:00:00,25.85,25.88,25.82,25.85,86406.48,23.8917,23.9194,23.864,23.8917,86406.48
2016-08-02 14:30:00,25.85,25.94,25.81,25.9,53079.84,23.8917,23.9749,23.8547,23.9379,53079.84
2016-08-02 15:00:00,25.9,26.0,25.89,25.97,80273.52,23.9379,24.0303,23.9287,24.0026,80273.52
2016-08-02 15:30:00,25.97,26.0,25.79,25.83,259690.32,24.0026,24.0303,23.8362,23.8732,259690.32
2016-08-03 09:30:00,25.9,26.47,25.82,26.21,205732.8,23.9379,24.4647,23.864,24.2244,205732.8
2016-08-03 10:00:00,26.21,26.21,26.01,26.07,94227.84,24.2244,24.2244,24.0396,24.095,94227.84
2016-08-03 10:30:00,26.06,26.26,26.03,26.1,101196.72,24.0858,24.2706,24.0581,24.1228,101196.72
2016-08-03 11:00:00,26.1,26.18,25.99,26.18,138569.04,24.1228,24.1967,24.0211,24.1967,138569.04
2016-08-03 11:30:00,26.19,26.4,26.17,26.36,57741.12,24.2059,24.4,24.1874,24.3631,57741.12
2016-08-03 12:00:00,26.36,26.42,26.31,26.32,40100.4,24.3631,24.4185,24.3168,24.3261,40100.4
2016-08-03 12:30:00,26.33,26.42,26.32,26.36,29848.32,24.3353,24.4185,24.3261,24.3631,29848.32
2016-08-03 13:00:00,26.36,26.36,26.28,26.31,37382.4,24.3631,24.3631,24.2891,24.3168,37382.4
2016-08-03 13:30:00,26.31,26.39,26.26,26.32,61369.2,24.3168,24.3908,24.2706,24.3261,61369.2
2016-08-03 14:00:00,26.32,26.35,26.21,26.22,59801.76,24.3261,24.3538,24.2244,24.2337,59801.76
2016-08-03 14:30:00,26.21,26.28,26.18,26.28,66515.04,24.2244,24.2891,24.1967,24.2891,66515.04
2016-08-03 15:00:00,26.28,26.33,26.22,26.33,79157.52,24.2891,24.3353,24.2337,24.3353,79157.52
2016-08-03 15:30:00,26.33,26.33,26.18,26.22,334330.56,24.3353,24.3353,24.1967,24.2337,334330.56
2016-08-04 09:30:00,26.31,26.53,26.13,26.17,121327.2,24.3168,24.5202,24.1505,24.1874,121327.2
2016-08-04 10:00:00,26.14,26.35,26.04,26.26,111950.64,24.1597,24.3538,24.0673,24.2706,111950.64
2016-08-04 10:30:00,26.28,26.29,26.13,26.14,71975.52,24.2891,24.2984,24.1505,24.1597,71975.52
2016-08-04 11:00:00,26.13,26.18,26.07,26.13,45987.12,24.1505,24.1967,24.095,24.1505,45987.12
2016-08-04 11:30:00,26.14,26.17,26.04,26.11,73008.72,24.1597,24.1874,24.0673,24.132,73008.72
2016-08-04 12:00:00,26.13,26.19,26.1,26.11,42143.76,24.1505,24.2059,24.1228,24.132,42143.76
2016-08-04 12:30:00,26.11,26.15,26.08,26.15,35271.36,24.132,24.169,24.1043,24.169,35271.36
2016-08-04 13:00:00,26.14,26.17,26.13,26.15,26359.92,24.1597,24.1874,24.1505,24.169,26359.92
2016-08-04 13:30:00,26.17,26.31,26.15,26.29,39327.12,24.1874,24.3168,24.169,24.2984,39327.12
2016-08-04 14:00:00,26.29,26.33,26.24,26.26,36217.44,24.2984,24.3353,24.2521,24.2706,36217.44
2016-08-04 14:30:00,26.26,26.31,26.22,26.29,42137.28,24.2706,24.3168,24.2337,24.2984,42137.28
2016-08-04 15:00:00,26.29,26.31,26.24,26.25,58783.68,24.2984,24.3168,24.2521,24.2614,58783.68
2016-08-04 15:30:00,26.25,26.29,26.21,26.22,155779.92,24.2614,24.2984,24.2244,24.2337,155779.92
2016-08-05 09:30:00,26.39,27.4,26.38,27.4,139024.8,24.3908,25.3243,24.3815,25.3243,139024.8
2016-08-05 10:00:00,27.4,27.53,27.15,27.19,138961.44,25.3243,25.4444,25.0932,25.1302,138961.44
2016-08-05 10:30:00,27.19,27.39,27.19,27.35,63418.32,25.1302,25.315,25.1302,25.2781,63418.32
2016-08-05 11:00:00,27.33,27.4,27.25,27.31,61356.96,25.2596,25.3243,25.1856,25.2411,61356.96
2016-08-05 11:30:00,27.32,27.5,27.32,27.4,61897.68,25.2503,25.4167,25.2503,25.3243,61897.68
2016-08-05 12:00:00,27.42,27.44,27.33,27.39,73985.04,25.3428,25.3612,25.2596,25.315,73985.04
2016-08-05 12:30:00,27.4,27.56,27.4,27.49,80379.36,25.3243,25.4721,25.3243,25.4075,80379.36
2016-08-05 13:00:00,27.49,27.5,27.29,27.33,137873.52,25.4075,25.4167,25.2226,25.2596,137873.52
2016-08-05 13:30:00,27.33,27.46,27.32,27.46,131623.92,25.2596,25.3797,25.2503,25.3797,131623.92
2016-08-05 14:00:00,27.46,27.68,27.44,27.49,149981.76,25.3797,25.5831,25.3612,25.4075,149981.76
2016-08-05 14:30:00,27.5,27.54,27.21,27.22,116820.0,25.4167,25.4537,25.1487,25.1579,116820.0
2016-08-05 15:00:00,27.21,27.28,27.07,27.28,223400.16,25.1487,25.2134,25.0193,25.2134,223400.16
2016-08-05 15:30:00,27.28,27.33,27.19,27.33,281972.16,25.2134,25.2596,25.1302,25.2596,281972.16
2016-08-08 09:30:00,27.35,27.67,27.17,27.25,80831.52,25.2781,25.5738,25.1117,25.1856,80831.52
2016-08-08 10:00:00,27.26,27.32,27.14,27.19,40348.8,25.1949,25.2503,25.084,25.1302,40348.8
2016-08-08 10:30:00,27.19,27.32,27.14,27.32,40267.44,25.1302,25.2503,25.084,25.2503,40267.44
2016-08-08 11:00:00,27.32,27.4,27.28,27.31,34811.28,25.2503,25.3243,25.2134,25.2411,34811.28
2016-08-08 11:30:00,27.31,27.36,27.21,27.24,25336.08,25.2411,25.2873,25.1487,25.1764,25336.08
2016-08-08 12:00:00,27.24,27.25,27.14,27.24,27182.16,25.1764,25.1856,25.084,25.1764,27182.16
2016-08-08 12:30:00,27.24,27.35,27.21,27.35,149430.96,25.1764,25.2781,25.1487,25.2781,149430.96
2016-08-08 13:00:00,27.36,27.49,27.35,27.49,68452.56,25.2873,25.4075,25.2781,25.4075,68452.56
2016-08-08 13:30:00,27.47,27.47,27.28,27.28,84503.52,25.389,25.389,25.2134,25.2134,84503.52
2016-08-08 14:00:00,27.28,27.28,27.03,27.04,78595.2,25.2134,25.2134,24.9823,24.9915,78595.2
2016-08-08 14:30:00,27.06,27.17,27.04,27.11,70475.76,25.01,25.1117,24.9915,25.0562,70475.76
2016-08-08 15:00:00,27.11,27.13,26.97,26.99,86603.76,25.0562,25.0747,24.9268,24.9453,86603.76
2016-08-08 15:30:00,26.99,27.08,26.94,27.03,212539.68,24.9453,25.0285,24.8991,24.9823,212539.68
2016-08-09 09:30:00,27.18,27.26,27.03,27.06,97881.12,25.1209,25.1949,24.9823,25.01,97881.12
2016-08-09 10:00:00,27.06,27.06,26.78,26.9,79270.56,25.01,25.01,24.7512,24.8621,79270.56
2016-08-09 10:30:00,26.92,26.93,26.68,26.82,78241.68,24.8806,24.8899,24.6588,24.7882,78241.68
2016-08-09 11:00:00,26.83,26.89,26.79,26.81,42169.68,24.7975,24.8529,24.7605,24.779,42169.68
2016-08-09 11:30:00,26.81,26.86,26.76,26.82,40142.16,24.779,24.8252,24.7328,24.7882,40142.16
2016-08-09 12:00:00,26.82,26.86,26.71,26.71,46489.68,24.7882,24.8252,24.6865,24.6865,46489.68
2016-08-09 12:30:00,26.71,26.72,26.56,26.56,58441.68,24.6865,24.6958,24.5479,24.5479,58441.68
2016-08-09 13:00:00,26.57,26.58,26.49,26.51,64419.12,24.5571,24.5664,24.4832,24.5017,64419.12
2016-08-09 13:30:00,26.51,26.65,26.5,26.53,49774.32,24.5017,24.6311,24.4925,24.5202,49774.32
2016-08-09 14:00:00,26.51,26.6,26.49,26.57,50536.8,24.5017,24.5849,24.4832,24.5571,50536.8
2016-08-09 14:30:00,26.57,26.58,26.46,26.49,69292.08,24.5571,24.5664,24.4555,24.4832,69292.08
2016-08-09 15:00:00,26.49,26.65,26.47,26.65,68164.56,24.4832,24.6311,24.4647,24.6311,68164.56
2016-08-09 15:30:00,26.64,26.71,26.61,26.61,199859.76,24.6218,24.6865,24.5941,24.5941,199859.76
2016-08-10 09:30:00,26.72,26.74,26.39,26.46,70488.0,24.6958,24.7143,24.3908,24.4555,70488.0
2016-08-10 10:00:00,26.47,26.54,26.38,26.42,56196.0,24.4647,24.5294,24.3815,24.4185,56196.0
2016-08-10 10:30:00,26.42,26.44,26.36,26.38,41579.28,24.4185,24.437,24.3631,24.3815,41579.28
2016-08-10 11:00:00,26.39,26.43,26.18,26.24,51716.88,24.3908,24.4278,24.1967,24.2521,51716.88
2016-08-10 11:30:00,26.22,26.29,26.13,26.29,30472.56,24.2337,24.2984,24.1505,24.2984,30472.56
2016-08-10 12:00:00,26.29,26.43,26.26,26.36,42423.12,24.2984,24.4278,24.2706,24.3631,42423.12
2016-08-10 12:30:00,26.38,26.38,26.26,26.31,31266.0,24.3815,24.3815,24.2706,24.3168,31266.0
2016-08-10 13:00:00,26.31,26.32,26.24,26.31,40125.6,24.3168,24.3261,24.2521,24.3168,40125.6
2016-08-10 13:30:00,26.31,26.35,26.26,26.31,36335.52,24.3168,24.3538,24.2706,24.3168,36335.52
2016-08-10 14:00:00,26.29,26.33,26.24,26.25,42432.48,24.2984,24.3353,24.2521,24.2614,42432.48
2016-08-10 14:30:00,26.26,26.31,26.22,26.25,77555.52,24.2706,24.3168,24.2337,24.2614,77555.52
2016-08-10 15:00:00,26.26,26.29,26.22,26.24,55017.36,24.2706,24.2984,24.2337,24.2521,55017.36
2016-08-10 15:30:00,26.24,26.25,26.14,26.21,203316.48,24.2521,24.2614,24.1597,24.2244,203316.48
2016-08-11 09:30:00,26.32,26.51,26.28,26.33,66618.72,24.3261,24.5017,24.2891,24.3353,66618.72
2016-08-11 10:00:00,26.32,26.32,25.97,25.99,93237.84,24.3261,24.3261,24.0026,24.0211,93237.84
2016-08-11 10:30:00,25.99,26.31,25.96,26.18,125511.12,24.0211,24.3168,23.9934,24.1967,125511.12
2016-08-11 11:00:00,26.18,26.32,26.15,26.28,68904.72,24.1967,24.3261,24.169,24.2891,68904.72
2016-08-11 11:30:00,26.28,26.4,26.26,26.39,78057.36,24.2891,24.4,24.2706,24.3908,78057.36
2016-08-11 12:00:00,26.39,26.4,26.29,26.31,53967.6,24.3908,24.4,24.2984,24.3168,53967.6
2016-08-11 12:30:00,26.31,26.32,26.22,26.22,29244.96,24.3168,24.3261,24.2337,24.2337,29244.96
2016-08-11 13:00:00,26.22,26.24,26.18,26.21,22748.4,24.2337,24.2521,24.1967,24.2244,22748.4
2016-08-11 13:30:00,26.22,26.29,26.21,26.29,41654.88,24.2337,24.2984,24.2244,24.2984,41654.88
2016-08-11 14:00:00,26.29,26.32,26.25,26.26,33684.48,24.2984,24.3261,24.2614,24.2706,33684.48
2016-08-11 14:30:00,26.28,26.36,26.25,26.29,87520.32,24.2891,24.3631,24.2614,24.2984,87520.32
2016-08-11 15:00:00,26.31,26.36,26.28,26.29,72886.32,24.3168,24.3631,24.2891,24.2984,72886.32
2016-08-11 15:30:00,26.29,26.38,26.28,26.31,161316.72,24.2984,24.3815,24.2891,24.3168,161316.72
2016-08-12 09:30:00,26.22,26.26,25.82,25.96,72082.08,24.2337,24.2706,23.864,23.9934,72082.08
2016-08-12 10:00:00,25.96,26.06,25.88,26.01,79390.8,23.9934,24.0858,23.9194,24.0396,79390.8
2016-08-12 10:30:00,26.01,26.04,25.9,25.92,77284.08,24.0396,24.0673,23.9379,23.9564,77284.08
2016-08-12 11:00:00,25.92,26.03,25.92,26.03,36335.52,23.9564,24.0581,23.9564,24.0581,36335.52
2016-08-12 11:30:00,26.03,26.04,25.86,25.96,49491.36,24.0581,24.0673,23.9009,23.9934,49491.36
2016-08-12 12:00:00,25.94,26.01,25.88,25.88,42025.68,23.9749,24.0396,23.9194,23.9194,42025.68
2016-08-12 12:30:00,25.88,25.92,25.76,25.76,45902.88,23.9194,23.9564,23.8085,23.8085,45902.88
2016-08-12 13:00:00,25.76,25.92,25.72,25.88,33320.16,23.8085,23.9564,23.7715,23.9194,33320.16
2016-08-12 13:30:00,25.88,25.89,25.81,25.82,18250.56,23.9194,23.9287,23.8547,23.864,18250.56
2016-08-12 14:00:00,25.82,25.85,25.81,25.81,31974.48,23.864,23.8917,23.8547,23.8547,31974.48
2016-08-12 14:30:00,25.82,25.9,25.79,25.9,27986.4,23.864,23.9379,23.8362,23.9379,27986.4
2016-08-12 15:00:00,25.9,25.97,25.9,25.97,22692.24,23.9379,24.0026,23.9379,24.0026,22692.24
2016-08-12 15:30:00,25.97,25.97,25.86,25.89,141018.48,24.0026,24.0026,23.9009,23.9287,141018.48
2016-08-15 09:30:00,26.0,26.18,25.57,25.64,191862.0,24.0303,24.1967,23.6329,23.6976,191862.0
2016-08-15 10:00:00,25.64,26.07,25.64,26.0,119785.68,23.6976,24.095,23.6976,24.0303,119785.68
2016-08-15 10:30:00,26.0,26.22,26.0,26.17,126540.72,24.0303,24.2337,24.0303,24.1874,126540.72
2016-08-15 11:00:00,26.17,26.35,26.17,26.32,63892.8,24.1874,24.3538,24.1874,24.3261,63892.8
2016-08-15 11:30:00,26.33,26.35,26.07,26.13,133545.6,24.3353,24.3538,24.095,24.1505,133545.6
2016-08-15 12:00:00,26.13,26.14,25.9,25.92,134568.72,24.1505,24.1597,23.9379,23.9564,134568.72
2016-08-15 12:30:00,25.92,25.92,25.75,25.76,133884.0,23.9564,23.9564,23.7993,23.8085,133884.0
2016-08-15 13:00:00,25.76,25.83,25.72,25.76,100491.84,23.8085,23.8732,23.7715,23.8085,100491.84
2016-08-15 13:30:00,25.76,25.81,25.74,25.75,64731.6,23.8085,23.8547,23.79,23.7993,64731.6
2016-08-15 14:00:00,25.75,25.97,25.74,25.88,132814.08,23.7993,24.0026,23.79,23.9194,132814.08
2016-08-15 14:30:00,25.88,25.99,25.86,25.96,81394.56,23.9194,24.0211,23.9009,23.9934,81394.56
2016-08-15 15:00:00,25.96,25.99,25.93,25.94,64518.48,23.9934,24.0211,23.9656,23.9749,64518.48
2016-08-15 15:30:00,25.94,25.94,25.75,25.78,366390.72,23.9749,23.9749,23.7993,23.827,366390.72
2016-08-16 09:30:00,25.71,25.78,25.54,25.57,236959.92,23.7623,23.827,23.6052,23.6329,236959.92
2016-08-16 10:00:00,25.56,25.63,25.36,25.39,127027.44,23.6237,23.6884,23.4388,23.4665,127027.44
2016-08-16 10:30:00,25.4,25.42,25.07,25.17,203930.64,23.4758,23.4943,23.1708,23.2632,203930.64
2016-08-16 11:00:00,25.18,25.36,25.18,25.33,152421.12,23.2724,23.4388,23.2724,23.4111,152421.12
2016-08-16 11:30:00,25.35,25.63,25.35,25.61,79966.08,23.4296,23.6884,23.4296,23.6699,79966.08
2016-08-16 12:00:00,25.61,25.61,25.35,25.36,85593.6,23.6699,23.6699,23.4296,23.4388,85593.6
2016-08-16 12:30:00,25.36,25.5,25.35,25.47,85499.28,23.4388,23.5682,23.4296,23.5405,85499.28
2016-08-16 13:00:00,25.47,25.58,25.46,25.56,88217.28,23.5405,23.6421,23.5312,23.6237,88217.28
2016-08-16 13:30:00,25.54,25.63,25.54,25.57,103879.44,23.6052,23.6884,23.6052,23.6329,103879.44
2016-08-16 14:00:00,25.57,25.64,25.54,25.64,78714.0,23.6329,23.6976,23.6052,23.6976,78714.0
2016-08-16 14:30:00,25.64,25.65,25.49,25.63,103281.12,23.6976,23.7068,23.559,23.6884,103281.12
2016-08-16 15:00:00,25.61,25.69,25.58,25.67,159876.0,23.6699,23.7438,23.6421,23.7253,159876.0
2016-08-16 15:30:00,25.67,25.75,25.64,25.67,379777.68,23.7253,23.7993,23.6976,23.7253,379777.68
2016-08-17 09:30:00,25.6,26.04,25.6,26.01,77359.68,23.6606,24.0673,23.6606,24.0396,77359.68
2016-08-17 10:00:00,26.03,26.04,25.51,25.67,102820.32,24.0581,24.0673,23.5774,23.7253,102820.32
2016-08-17 10:30:00,25.69,25.76,25.58,25.6,89058.24,23.7438,23.8085,23.6421,23.6606,89058.24
2016-08-17 11:00:00,25.58,25.65,25.47,25.49,64211.04,23.6421,23.7068,23.5405,23.559,64211.04
2016-08-17 11:30:00,25.5,25.53,25.38,25.5,63757.44,23.5682,23.5959,23.4573,23.5682,63757.44
2016-08-17 12:00:00,25.5,25.64,25.42,25.61,53659.44,23.5682,23.6976,23.4943,23.6699,53659.44
2016-08-17 12:30:00,25.63,25.78,25.61,25.76,48389.76,23.6884,23.827,23.6699,23.8085,48389.76
2016-08-17 13:00:00,25.76,25.81,25.68,25.72,37077.12,23.8085,23.8547,23.7346,23.7715,37077.12
2016-08-17 13:30:00,25.72,25.74,25.68,25.71,45028.08,23.7715,23.79,23.7346,23.7623,45028.08
2016-08-17 14:00:00,25.72,25.75,25.6,25.71,54386.64,23.7715,23.7993,23.6606,23.7623,54386.64
2016-08-17 14:30:00,25.71,25.72,25.68,25.69,42268.32,23.7623,23.7715,23.7346,23.7438,42268.32
2016-08-17 15:00:00,25.69,25.74,25.64,25.69,59792.4,23.7438,23.79,23.6976,23.7438,59792.4
2016-08-17 15:30:00,25.69,25.74,25.65,25.67,179709.84,23.7438,23.79,23.7068,23.7253,179709.84
2016-08-18 09:30:00,25.71,25.99,25.54,25.6,152961.84,23.7623,24.0211,23.6052,23.6606,152961.84
2016-08-18 10:00:00,25.6,25.75,25.58,25.65,71860.32,23.6606,23.7993,23.6421,23.7068,71860.32
2016-08-18 10:30:00,25.65,25.74,25.63,25.71,72290.88,23.7068,23.79,23.6884,23.7623,72290.88
2016-08-18 11:00:00,25.71,25.88,25.69,25.86,58217.76,23.7623,23.9194,23.7438,23.9009,58217.76
2016-08-18 11:30:00,25.88,25.88,25.72,25.72,84005.28,23.9194,23.9194,23.7715,23.7715,84005.28
2016-08-18 12:00:00,25.72,25.76,25.69,25.74,79668.0,23.7715,23.8085,23.7438,23.79,79668.0
2016-08-18 12:30:00,25.75,25.81,25.63,25.68,131731.92,23.7993,23.8547,23.6884,23.7346,131731.92
2016-08-18 13:00:00,25.68,25.78,25.68,25.78,43726.32,23.7346,23.827,23.7346,23.827,43726.32
2016-08-18 13:30:00,25.78,25.88,25.69,25.81,68927.76,23.827,23.9194,23.7438,23.8547,68927.76
2016-08-18 14:00:00,25.79,25.88,25.78,25.79,72344.16,23.8362,23.9194,23.827,23.8362,72344.16
2016-08-18 14:30:00,25.79,25.89,25.74,25.85,300785.76,23.8362,23.9287,23.79,23.8917,300785.76
2016-08-18 15:00:00,25.86,26.03,25.85,26.0,83694.24,23.9009,24.0581,23.8917,24.0303,83694.24
2016-08-18 15:30:00,26.0,26.07,25.93,26.04,395830.8,24.0303,24.095,23.9656,24.0673,395830.8
2016-08-19 09:30:00,25.93,26.36,25.82,26.33,152895.6,23.9656,24.3631,23.864,24.3353,152895.6
2016-08-19 10:00:00,26.35,26.75,26.35,26.75,226095.12,24.3538,24.7235,24.3538,24.7235,226095.12
2016-08-19 10:30:00,26.74,26.78,26.58,26.72,77335.92,24.7143,24.7512,24.5664,24.6958,77335.92
2016-08-19 11:00:00,26.72,26.81,26.69,26.79,70722.0,24.6958,24.779,24.6681,24.7605,70722.0
2016-08-19 11:30:00,26.79,26.79,26.58,26.61,72609.84,24.7605,24.7605,24.5664,24.5941,72609.84
2016-08-19 12:00:00,26.61,26.61,26.38,26.4,56329.2,24.5941,24.5941,24.3815,24.4,56329.2
2016-08-19 12:30:00,26.42,26.44,26.26,26.28,54295.92,24.4185,24.437,24.2706,24.2891,54295.92
2016-08-19 13:00:00,26.28,26.28,26.11,26.13,230701.68,24.2891,24.2891,24.132,24.1505,230701.68
2016-08-19 13:30:00,26.14,26.38,26.14,26.33,68537.52,24.1597,24.3815,24.1597,24.3353,68537.52
2016-08-19 14:00:00,26.33,26.38,26.31,26.36,51704.64,24.3353,24.3815,24.3168,24.3631,51704.64
2016-08-19 14:30:00,26.36,26.4,26.25,26.38,78961.68,24.3631,24.4,24.2614,24.3815,78961.68
2016-08-19 15:00:00,26.38,26.56,26.36,26.56,83320.56,24.3815,24.5479,24.3631,24.5479,83320.56
2016-08-19 15:30:00,26.56,26.68,26.54,26.61,320674.32,24.5479,24.6588,24.5294,24.5941,320674.32
2016-08-22 09:30:00,26.49,26.5,25.93,26.06,226740.96,24.4832,24.4925,23.9656,24.0858,226740.96
2016-08-22 10:00:00,26.08,26.38,25.96,25.99,219508.56,24.1043,24.3815,23.9934,24.0211,219508.56
2016-08-22 10:30:00,25.99,26.08,25.85,26.03,155700.72,24.0211,24.1043,23.8917,24.0581,155700.72
2016-08-22 11:00:00,26.03,26.13,25.86,25.86,69852.24,24.0581,24.1505,23.9009,23.9009,69852.24
2016-08-22 11:30:00,25.86,25.93,25.78,25.9,103955.04,23.9009,23.9656,23.827,23.9379,103955.04
2016-08-22 12:00:00,25.89,25.97,25.82,25.9,88785.36,23.9287,24.0026,23.864,23.9379,88785.36
2016-08-22 12:30:00,25.92,26.08,25.92,26.04,83317.68,23.9564,24.1043,23.9564,24.0673,83317.68
2016-08-22 13:00:00,26.06,26.1,25.96,26.1,87817.68,24.0858,24.1228,23.9934,24.1228,87817.68
2016-08-22 13:30:00,26.13,26.15,26.07,26.13,105199.2,24.1505,24.169,24.095,24.1505,105199.2
2016-08-22 14:00:00,26.13,26.15,26.01,26.15,68703.84,24.1505,24.169,24.0396,24.169,68703.84
2016-08-22 14:30:00,26.14,26.14,26.06,26.08,37092.96,24.1597,24.1597,24.0858,24.1043,37092.96
2016-08-22 15:00:00,26.07,26.15,26.06,26.14,50387.76,24.095,24.169,24.0858,24.1597,50387.76
2016-08-22 15:30:00,26.13,26.15,26.0,26.11,375000.48,24.1505,24.169,24.0303,24.132,375000.48
2016-08-23 09:30:00,26.26,26.51,26.11,26.51,114115.68,24.2706,24.5017,24.132,24.5017,114115.68
2016-08-23 10:00:00,26.53,27.13,26.53,26.72,284384.16,24.5202,25.0747,24.5202,24.6958,284384.16
2016-08-23 10:30:00,26.72,27.04,26.68,26.94,86694.48,24.6958,24.9915,24.6588,24.8991,86694.48
2016-08-23 11:00:00,26.96,27.0,26.85,26.89,84674.16,24.9176,24.9546,24.8159,24.8529,84674.16
2016-08-23 11:30:00,26.89,26.94,26.81,26.9,70612.56,24.8529,24.8991,24.779,24.8621,70612.56
2016-08-23 12:00:00,26.9,26.96,26.88,26.93,54136.8,24.8621,24.9176,24.8437,24.8899,54136.8
2016-08-23 12:30:00,26.93,26.94,26.85,26.92,100928.16,24.8899,24.8991,24.8159,24.8806,100928.16
2016-08-23 13:00:00,26.92,27.04,26.9,27.03,116436.96,24.8806,24.9915,24.8621,24.9823,116436.96
2016-08-23 13:30:00,27.03,27.13,26.89,26.9,190262.88,24.9823,25.0747,24.8529,24.8621,190262.88
2016-08-23 14:00:00,26.9,27.03,26.89,27.03,212354.64,24.8621,24.9823,24.8529,24.9823,212354.64
2016-08-23 14:30:00,27.03,27.1,26.92,26.96,167937.12,24.9823,25.047,24.8806,24.9176,167937.12
2016-08-23 15:00:00,26.96,27.15,26.96,27.01,175809.6,24.9176,25.0932,24.9176,24.9638,175809.6
2016-08-23 15:30:00,27.01,27.11,27.0,27.1,811823.76,24.9638,25.0562,24.9546,25.047,811823.76
2016-08-24 09:30:00,26.94,27.36,26.94,27.36,155798.64,24.8991,25.2873,24.8991,25.2873,155798.64
2016-08-24 10:00:00,27.36,27.58,27.31,27.32,235280.88,25.2873,25.4906,25.2411,25.2503,235280.88
2016-08-24 10:30:00,27.31,27.38,27.13,27.31,143038.08,25.2411,25.3058,25.0747,25.2411,143038.08
2016-08-24 11:00:00,27.32,27.39,27.21,27.21,95738.4,25.2503,25.315,25.1487,25.1487,95738.4
2016-08-24 11:30:00,27.21,27.28,27.13,27.26,106439.04,25.1487,25.2134,25.0747,25.1949,106439.04
2016-08-24 12:00:00,27.25,27.33,27.18,27.32,118660.32,25.1856,25.2596,25.1209,25.2503,118660.32
2016-08-24 12:30:00,27.32,27.42,27.25,27.38,226262.88,25.2503,25.3428,25.1856,25.3058,226262.88
2016-08-24 13:00:00,27.38,27.5,27.35,27.46,191697.84,25.3058,25.4167,25.2781,25.3797,191697.84
2016-08-24 13:30:00,27.46,27.5,27.17,27.19,200734.56,25.3797,25.4167,25.1117,25.1302,200734.56
2016-08-24 14:00:00,27.21,27.29,27.06,27.08,179274.96,25.1487,25.2226,25.01,25.0285,179274.96
2016-08-24 14:30:00,27.08,27.14,26.96,27.03,136972.08,25.0285,25.084,24.9176,24.9823,136972.08
2016-08-24 15:00:00,27.03,27.06,26.65,26.65,140292.72,24.9823,25.01,24.6311,24.6311,140292.72
2016-08-24 15:30:00,26.65,26.69,26.61,26.64,189038.16,24.6311,24.6681,24.5941,24.6218,189038.16
2016-08-25 09:30:00,26.61,26.61,26.4,26.54,77999.04,24.5941,24.5941,24.4,24.5294,77999.04
2016-08-25 10:00:00,26.54,26.82,26.46,26.47,150991.2,24.5294,24.7882,24.4555,24.4647,150991.2
2016-08-25 10:30:00,26.44,26.46,26.26,26.28,14731.92,24.437,24.4555,24.2706,24.2891,14731.92
2016-08-25 11:00:00,26.28,26.38,26.24,26.26,25279.92,24.2891,24.3815,24.2521,24.2706,25279.92
2016-08-25 11:30:00,26.26,26.26,26.07,26.21,58694.4,24.2706,24.2706,24.095,24.2244,58694.4
2016-08-25 12:00:00,26.21,26.26,26.18,26.22,87433.2,24.2244,24.2706,24.1967,24.2337,87433.2
2016-08-25 12:30:00,26.24,26.26,26.01,26.1,108447.84,24.2521,24.2706,24.0396,24.1228,108447.84
2016-08-25 13:00:00,26.1,26.13,26.06,26.07,53318.88,24.1228,24.1505,24.0858,24.095,53318.88
2016-08-25 13:30:00,26.08,26.1,26.0,26.01,93569.04,24.1043,24.1228,24.0303,24.0396,93569.04
2016-08-25 14:00:00,26.01,26.03,25.85,25.89,56603.52,24.0396,24.0581,23.8917,23.9287,56603.52
2016-08-25 14:30:00,25.89,25.93,25.88,25.9,70247.52,23.9287,23.9656,23.9194,23.9379,70247.52
2016-08-25 15:00:00,25.9,25.94,25.88,25.94,81465.12,23.9379,23.9749,23.9194,23.9749,81465.12
2016-08-25 15:30:00,25.94,25.99,25.79,25.93,386848.08,23.9749,24.0211,23.8362,23.9656,386848.08
2016-08-26 09:30:00,25.93,26.1,25.78,26.08,104736.96,23.9656,24.1228,23.827,24.1043,104736.96
2016-08-26 10:00:00,26.07,26.22,26.0,26.04,115106.4,24.095,24.2337,24.0303,24.0673,115106.4
2016-08-26 10:30:00,26.06,26.17,25.93,26.1,127737.36,24.0858,24.1874,23.9656,24.1228,127737.36
2016-08-26 11:00:00,26.1,26.15,26.06,26.11,78327.36,24.1228,24.169,24.0858,24.132,78327.36
2016-08-26 11:30:00,26.1,26.24,26.07,26.17,89406.0,24.1228,24.2521,24.095,24.1874,89406.0
2016-08-26 12:00:00,26.17,26.19,26.03,26.14,170287.92,24.1874,24.2059,24.0581,24.1597,170287.92
2016-08-26 12:30:00,26.14,26.21,26.04,26.14,94314.24,24.1597,24.2244,24.0673,24.1597,94314.24
2016-08-26 13:00:00,26.14,26.19,26.1,26.15,75495.6,24.1597,24.2059,24.1228,24.169,75495.6
2016-08-26 13:30:00,26.14,26.22,26.1,26.14,75335.04,24.1597,24.2337,24.1228,24.1597,75335.04
2016-08-26 14:00:00,26.13,26.22,26.03,26.07,99262.8,24.1505,24.2337,24.0581,24.095,99262.8
2016-08-26 14:30:00,26.07,26.11,26.01,26.06,71268.48,24.095,24.132,24.0396,24.0858,71268.48
2016-08-26 15:00:00,26.04,26.11,25.96,26.1,96878.88,24.0673,24.132,23.9934,24.1228,96878.88
2016-08-26 15:30:00,26.11,26.18,26.07,26.1,160598.88,24.132,24.1967,24.095,24.1228,160598.88
2016-08-29 09:30:00,26.13,26.36,26.01,26.22,91211.04,24.1505,24.3631,24.0396,24.2337,91211.04
2016-08-29 10:00:00,26.22,26.35,26.18,26.21,38761.2,24.2337,24.3538,24.1967,24.2244,38761.2
2016-08-29 10:30:00,26.21,26.28,26.18,26.26,45497.52,24.2244,24.2891,24.1967,24.2706,45497.52
2016-08-29 11:00:00,26.26,26.39,26.26,26.39,46494.72,24.2706,24.3908,24.2706,24.3908,46494.72
2016-08-29 11:30:00,26.39,26.4,26.33,26.35,42824.16,24.3908,24.4,24.3353,24.3538,42824.16
2016-08-29 12:00:00,26.36,26.43,26.35,26.39,42431.04,24.3631,24.4278,24.3538,24.3908,42431.04
2016-08-29 12:30:00,26.39,26.4,26.33,26.35,34011.36,24.3908,24.4,24.3353,24.3538,34011.36
2016-08-29 13:00:00,26.35,26.35,26.26,26.26,37087.92,24.3538,24.3538,24.2706,24.2706,37087.92
2016-08-29 13:30:00,26.28,26.31,26.26,26.29,18181.44,24.2891,24.3168,24.2706,24.2984,18181.44
2016-08-29 14:00:00,26.29,26.32,26.24,26.25,28634.4,24.2984,24.3261,24.2521,24.2614,28634.4
2016-08-29 14:30:00,26.26,26.28,26.1,26.14,71152.56,24.2706,24.2891,24.1228,24.1597,71152.56
2016-08-29 15:00:00,26.14,26.21,26.11,26.21,86026.32,24.1597,24.2244,24.132,24.2244,86026.32
2016-08-29 15:30:00,26.21,26.4,26.19,26.38,268392.24,24.2244,24.4,24.2059,24.3815,268392.24
2016-08-30 09:30:00,26.24,26.39,26.07,26.35,190470.24,24.2521,24.3908,24.095,24.3538,190470.24
2016-08-30 10:00:00,26.33,26.39,26.14,26.17,79251.12,24.3353,24.3908,24.1597,24.1874,79251.12
2016-08-30 10:30:00,26.15,26.31,26.13,26.26,43572.96,24.169,24.3168,24.1505,24.2706,43572.96
2016-08-30 11:00:00,26.26,26.28,26.18,26.19,51585.12,24.2706,24.2891,24.1967,24.2059,51585.12
2016-08-30 11:30:00,26.19,26.24,26.08,26.22,33903.36,24.2059,24.2521,24.1043,24.2337,33903.36
2016-08-30 12:00:00,26.22,26.29,26.22,26.24,27001.44,24.2337,24.2984,24.2337,24.2521,27001.44
2016-08-30 12:30:00,26.24,26.29,26.24,26.28,27187.92,24.2521,24.2984,24.2521,24.2891,27187.92
2016-08-30 13:00:00,26.26,26.28,26.19,26.19,35519.76,24.2706,24.2891,24.2059,24.2059,35519.76
2016-08-30 13:30:00,26.21,26.21,26.07,26.08,35043.84,24.2244,24.2244,24.095,24.1043,35043.84
2016-08-30 14:00:00,26.08,26.13,26.03,26.11,53784.72,24.1043,24.1505,24.0581,24.132,53784.72
2016-08-30 14:30:00,26.13,26.25,26.11,26.25,38381.76,24.1505,24.2614,24.132,24.2614,38381.76
2016-08-30 15:00:00,26.25,26.33,26.22,26.29,63033.12,24.2614,24.3353,24.2337,24.2984,63033.12
2016-08-30 15:30:00,26.28,26.32,26.26,26.29,148486.32,24.2891,24.3261,24.2706,24.2984,148486.32
2016-08-31 09:30:00,26.14,26.43,25.94,26.4,486646.56,24.2113,24.4799,24.0261,24.4521,486646.56
2016-08-31 10:00:00,26.4,26.43,26.1,26.14,49753.44,24.4521,24.4799,24.1743,24.2113,49753.44
2016-08-31 10:30:00,26.13,26.21,25.93,25.93,207288.72,24.202,24.2761,24.0168,24.0168,207288.72
2016-08-31 11:00:00,25.92,26.0,25.88,25.93,67350.96,24.0075,24.0816,23.9705,24.0168,67350.96
2016-08-31 11:30:00,25.92,25.94,25.85,25.86,35934.48,24.0075,24.0261,23.9427,23.952,35934.48
2016-08-31 12:00:00,25.86,25.86,25.75,25.79,39378.96,23.952,23.952,23.8501,23.8871,39378.96
2016-08-31 12:30:00,25.79,25.83,25.63,25.64,57385.44,23.8871,23.9242,23.7389,23.7482,57385.44
2016-08-31 13:00:00,25.64,25.67,25.6,25.64,41557.68,23.7482,23.776,23.7112,23.7482,41557.68
2016-08-31 13:30:00,25.64,25.67,25.54,25.57,47044.8,23.7482,23.776,23.6556,23.6834,47044.8
2016-08-31 14:00:00,25.57,25.69,25.56,25.61,51136.56,23.6834,23.7945,23.6741,23.7204,51136.56
2016-08-31 14:30:00,25.6,25.69,25.57,25.63,47905.2,23.7112,23.7945,23.6834,23.7389,47905.2
2016-08-31 15:00:00,25.63,25.83,25.63,25.83,53630.64,23.7389,23.9242,23.7389,23.9242,53630.64
2016-08-31 15:30:00,25.83,25.92,25.81,25.83,254659.68,23.9242,24.0075,23.9057,23.9242,254659.68
2016-09-01 09:30:00,26.1,26.43,26.0,26.04,69477.12,24.1743,24.4799,24.0816,24.1187,69477.12
2016-09-01 10:00:00,26.03,26.1,25.81,25.81,65626.56,24.1094,24.1743,23.9057,23.9057,65626.56
2016-09-01 10:30:00,25.79,25.79,25.61,25.67,206709.84,23.8871,23.8871,23.7204,23.776,206709.84
2016-09-01 11:00:00,25.65,25.71,25.64,25.71,86711.76,23.7575,23.813,23.7482,23.813,86711.76
2016-09-01 11:30:00,25.69,25.92,25.69,25.79,48693.6,23.7945,24.0075,23.7945,23.8871,48693.6
2016-09-01 12:00:00,25.79,26.08,25.72,26.08,55280.88,23.8871,24.1557,23.8223,24.1557,55280.88
2016-09-01 12:30:00,26.1,26.15,26.06,26.08,52853.76,24.1743,24.2206,24.1372,24.1557,52853.76
2016-09-01 13:00:00,26.1,26.14,26.06,26.14,33682.32,24.1743,24.2113,24.1372,24.2113,33682.32
2016-09-01 13:30:00,26.14,26.19,26.1,26.1,37610.64,24.2113,24.2576,24.1743,24.1743,37610.64
2016-09-01 14:00:00,26.11,26.14,25.99,26.14,100486.08,24.1835,24.2113,24.0724,24.2113,100486.08
2016-09-01 14:30:00,26.14,26.17,26.06,26.17,36327.6,24.2113,24.2391,24.1372,24.2391,36327.6
2016-09-01 15:00:00,26.17,26.18,26.1,26.13,48321.36,24.2391,24.2484,24.1743,24.202,48321.36
2016-09-01 15:30:00,26.14,26.31,26.13,26.28,201565.44,24.2113,24.3688,24.202,24.341,201565.44
2016-09-02 09:30:00,26.33,26.67,26.04,26.63,185765.76,24.3873,24.7022,24.1187,24.6652,185765.76
2016-09-02 10:00:00,26.61,26.71,26.47,26.58,45518.4,24.6466,24.7393,24.517,24.6188,45518.4
2016-09-02 10:30:00,26.57,26.61,26.49,26.58,75828.96,24.6096,24.6466,24.5355,24.6188,75828.96
2016-09-02 11:00:00,26.58,26.6,26.51,26.54,51112.8,24.6188,24.6374,24.554,24.5818,51112.8
2016-09-02 11:30:00,26.54,26.61,26.49,26.57,117306.0,24.5818,24.6466,24.5355,24.6096,117306.0
2016-09-02 12:00:00,26.58,26.6,26.43,26.44,31483.44,24.6188,24.6374,24.4799,24.4892,31483.44
2016-09-02 12:30:00,26.46,26.46,26.35,26.38,46220.4,24.5077,24.5077,24.4058,24.4336,46220.4
2016-09-02 13:00:00,26.38,26.4,26.35,26.4,28193.76,24.4336,24.4521,24.4058,24.4521,28193.76
2016-09-02 13:30:00,26.4,26.4,26.29,26.31,48958.56,24.4521,24.4521,24.3502,24.3688,48958.56
2016-09-02 14:00:00,26.31,26.39,26.29,26.36,34092.0,24.3688,24.4429,24.3502,24.4151,34092.0
2016-09-02 14:30:00,26.36,26.38,26.31,26.38,24652.08,24.4151,24.4336,24.3688,24.4336,24652.08
2016-09-02 15:00:00,26.38,26.39,26.32,26.33,34487.28,24.4336,24.4429,24.378,24.3873,34487.28
2016-09-02 15:30:00,26.32,26.36,26.31,26.36,160340.4,24.378,24.4151,24.3688,24.4151,160340.4
2016-09-06 09:30:00,26.44,26.71,26.36,26.61,59173.92,24.4892,24.7393,24.4151,24.6466,59173.92
2016-09-06 10:00:00,26.6,26.61,26.4,26.56,86782.32,24.6374,24.6466,24.4521,24.6003,86782.32
2016-09-06 10:30:00,26.56,26.78,26.51,26.72,158463.36,24.6003,24.8041,24.554,24.7485,158463.36
2016-09-06 11:00:00,26.72,26.78,26.6,26.78,75808.8,24.7485,24.8041,24.6374,24.8041,75808.8
2016-09-06 11:30:00,26.76,26.79,26.64,26.72,123272.64,24.7856,24.8134,24.6744,24.7485,123272.64
2016-09-06 12:00:00,26.74,26.75,26.56,26.58,34620.48,24.767,24.7763,24.6003,24.6188,34620.48
2016-09-06 12:30:00,26.57,26.63,26.53,26.56,51874.56,24.6096,24.6652,24.5725,24.6003,51874.56
2016-09-06 13:00:00,26.54,26.56,26.5,26.53,27779.04,24.5818,24.6003,24.5447,24.5725,27779.04
2016-09-06 13:30:00,26.51,26.54,26.43,26.44,32029.92,24.554,24.5818,24.4799,24.4892,32029.92
2016-09-06 14:00:00,26.43,26.5,26.42,26.5,34274.88,24.4799,24.5447,24.4706,24.5447,34274.88
2016-09-06 14:30:00,26.5,26.57,26.49,26.56,34050.96,24.5447,24.6096,24.5355,24.6003,34050.96
2016-09-06 15:00:00,26.56,26.6,26.47,26.57,73674.0,24.6003,24.6374,24.517,24.6096,73674.0
2016-09-06 15:30:00,26.57,26.6,26.53,26.58,233532.72,24.6096,24.6374,24.5725,24.6188,233532.72
2016-09-07 09:30:00,26.6,26.72,26.5,26.68,96308.64,24.6374,24.7485,24.5447,24.7115,96308.64
2016-09-07 10:00:00,26.67,27.03,26.63,27.03,57214.08,24.7022,25.0356,24.6652,25.0356,57214.08
2016-09-07 10:30:00,27.03,27.07,26.94,26.94,57240.72,25.0356,25.0727,24.9523,24.9523,57240.72
2016-09-07 11:00:00,26.93,27.06,26.89,26.9,34467.84,24.943,25.0634,24.906,24.9152,34467.84
2016-09-07 11:30:00,26.89,26.96,26.81,26.81,29217.6,24.906,24.9708,24.8319,24.8319,29217.6
2016-09-07 12:00:00,26.81,26.85,26.72,26.78,26294.4,24.8319,24.8689,24.7485,24.8041,26294.4
2016-09-07 12:30:00,26.78,26.78,26.71,26.74,24084.0,24.8041,24.8041,24.7393,24.767,24084.0
2016-09-07 13:00:00,26.75,26.85,26.75,26.83,13661.28,24.7763,24.8689,24.7763,24.8504,13661.28
2016-09-07 13:30:00,26.83,27.06,26.83,27.06,87370.56,24.8504,25.0634,24.8504,25.0634,87370.56
2016-09-07 14:00:00,27.06,27.06,27.0,27.03,22898.88,25.0634,25.0634,25.0079,25.0356,22898.88
2016-09-07 14:30:00,27.01,27.26,27.0,27.25,108119.52,25.0171,25.2487,25.0079,25.2394,108119.52
2016-09-07 15:00:00,27.25,27.51,27.22,27.47,239065.92,25.2394,25.4802,25.2116,25.4432,239065.92
2016-09-07 15:30:00,27.47,27.5,27.18,27.19,1041921.36,25.4432,25.471,25.1746,25.1838,1041921.36
2016-09-08 09:30:00,27.15,27.36,26.99,27.14,249633.36,25.1468,25.3413,24.9986,25.1375,249633.36
2016-09-08 10:00:00,27.13,27.17,27.07,27.1,214068.96,25.1283,25.1653,25.0727,25.1005,214068.96
2016-09-08 10:30:00,27.1,27.11,26.9,26.97,112664.88,25.1005,25.1097,24.9152,24.9801,112664.88
2016-09-08 11:00:00,26.99,27.06,26.9,26.97,84534.48,24.9986,25.0634,24.9152,24.9801,84534.48
2016-09-08 11:30:00,26.99,27.24,26.97,27.06,103119.12,24.9986,25.2301,24.9801,25.0634,103119.12
2016-09-08 12:00:00,27.06,27.26,27.06,27.22,33074.64,25.0634,25.2487,25.0634,25.2116,33074.64
2016-09-08 12:30:00,27.22,27.28,27.19,27.24,17722.08,25.2116,25.2672,25.1838,25.2301,17722.08
2016-09-08 13:00:00,27.24,27.33,27.22,27.31,37499.04,25.2301,25.3135,25.2116,25.295,37499.04
2016-09-08 13:30:00,27.31,27.44,27.28,27.35,120340.08,25.295,25.4154,25.2672,25.332,120340.08
2016-09-08 14:00:00,27.35,27.47,27.31,27.44,132827.04,25.332,25.4432,25.295,25.4154,132827.04
2016-09-08 14:30:00,27.44,27.5,27.38,27.49,88305.84,25.4154,25.471,25.3598,25.4617,88305.84
2016-09-08 15:00:00,27.49,27.54,27.4,27.51,144343.44,25.4617,25.508,25.3783,25.4802,144343.44
2016-09-08 15:30:00,27.5,27.51,27.38,27.39,463538.16,25.471,25.4802,25.3598,25.3691,463538.16
2016-09-09 09:30:00,29.06,29.06,27.89,28.21,791210.88,26.9159,26.9159,25.8322,26.1286,791210.88
2016-09-09 10:00:00,28.19,28.33,27.99,28.22,223262.64,26.1101,26.2397,25.9248,26.1378,223262.64
2016-09-09 10:30:00,28.21,28.24,27.82,27.82,286542.0,26.1286,26.1564,25.7674,25.7674,286542.0
2016-09-09 11:00:00,27.82,27.85,27.49,27.57,231573.6,25.7674,25.7951,25.4617,25.5358,231573.6
2016-09-09 11:30:00,27.58,29.26,27.57,28.57,974672.64,25.5451,27.1011,25.5358,26.462,974672.64
2016-09-09 12:00:00,28.56,28.68,28.32,28.67,339697.44,26.4528,26.5639,26.2305,26.5546,339697.44
2016-09-09 12:30:00,28.67,28.69,28.53,28.64,193887.36,26.5546,26.5732,26.425,26.5269,193887.36
2016-09-09 13:00:00,28.63,28.64,28.46,28.64,155090.88,26.5176,26.5269,26.3601,26.5269,155090.88
2016-09-09 13:30:00,28.63,28.63,28.46,28.6,242545.68,26.5176,26.5176,26.3601,26.4898,242545.68
2016-09-09 14:00:00,28.6,28.69,28.44,28.67,267999.12,26.4898,26.5732,26.3416,26.5546,267999.12
2016-09-09 14:30:00,28.67,28.68,28.47,28.54,238640.4,26.5546,26.5639,26.3694,26.4342,238640.4
2016-09-09 15:00:00,28.54,28.93,28.51,28.72,250855.2,26.4342,26.7955,26.4064,26.6009,250855.2
2016-09-09 15:30:00,28.74,28.79,28.6,28.69,808080.48,26.6195,26.6658,26.4898,26.5732,808080.48
2016-09-12 09:30:00,28.39,28.51,28.14,28.49,263279.52,26.2953,26.4064,26.0637,26.3879,263279.52
2016-09-12 10:00:00,28.5,28.78,28.49,28.58,174552.48,26.3972,26.6565,26.3879,26.4713,174552.48
2016-09-12 10:30:00,28.6,28.78,28.57,28.68,170056.08,26.4898,26.6565,26.462,26.5639,170056.08
2016-09-12 11:00:00,28.69,29.01,28.68,29.0,143756.64,26.5732,26.8696,26.5639,26.8603,143756.64
2016-09-12 11:30:00,29.01,29.28,28.93,29.21,338519.52,26.8696,27.1196,26.7955,27.0548,338519.52
2016-09-12 12:00:00,29.22,29.26,29.1,29.18,239143.68,27.0641,27.1011,26.9529,27.027,239143.68
2016-09-12 12:30:00,29.18,29.31,29.13,29.15,197912.16,27.027,27.1474,26.9807,26.9992,197912.16
2016-09-12 13:00:00,29.15,29.17,28.76,28.82,145941.84,26.9992,27.0177,26.638,26.6936,145941.84
2016-09-12 13:30:00,28.82,28.89,28.67,28.86,135920.16,26.6936,26.7584,26.5546,26.7306,135920.16
2016-09-12 14:00:00,28.86,28.97,28.83,28.85,165883.68,26.7306,26.8325,26.7028,26.7214,165883.68
2016-09-12 14:30:00,28.86,28.97,28.83,28.88,156939.84,26.7306,26.8325,26.7028,26.7491,156939.84
2016-09-12 15:00:00,28.89,29.07,28.88,29.07,135275.04,26.7584,26.9251,26.7491,26.9251,135275.04
2016-09-12 15:30:00,29.07,29.1,28.96,28.99,408663.36,26.9251,26.9529,26.8232,26.851,408663.36
2016-09-13 09:30:00,28.72,28.81,28.44,28.65,210374.64,26.6009,26.6843,26.3416,26.5361,210374.64
2016-09-13 10:00:00,28.64,28.64,28.39,28.47,185128.56,26.5269,26.5269,26.2953,26.3694,185128.56
2016-09-13 10:30:00,28.47,28.56,28.38,28.44,111078.72,26.3694,26.4528,26.286,26.3416,111078.72
2016-09-13 11:00:00,28.43,28.49,28.15,28.18,160177.68,26.3323,26.3879,26.073,26.1008,160177.68
2016-09-13 11:30:00,28.19,28.24,28.07,28.18,83964.24,26.1101,26.1564,25.9989,26.1008,83964.24
2016-09-13 12:00:00,28.18,28.36,28.14,28.26,64368.72,26.1008,26.2675,26.0637,26.1749,64368.72
2016-09-13 12:30:00,28.26,28.33,28.22,28.32,44188.56,26.1749,26.2397,26.1378,26.2305,44188.56
2016-09-13 13:00:00,28.33,28.6,28.24,28.5,205416.72,26.2397,26.4898,26.1564,26.3972,205416.72
2016-09-13 13:30:00,28.51,28.58,28.43,28.51,91589.76,26.4064,26.4713,26.3323,26.4064,91589.76
2016-09-13 14:00:00,28.51,28.58,28.46,28.56,87914.88,26.4064,26.4713,26.3601,26.4528,87914.88
2016-09-13 14:30:00,28.56,28.65,28.53,28.58,92023.92,26.4528,26.5361,26.425,26.4713,92023.92
2016-09-13 15:00:00,28.58,28.69,28.5,28.69,86051.52,26.4713,26.5732,26.3972,26.5732,86051.52
2016-09-13 15:30:00,28.68,28.75,28.54,28.68,498163.68,26.5639,26.6287,26.4342,26.5639,498163.68
2016-09-14 09:30:00,28.74,28.94,28.58,28.83,103556.16,26.6195,26.8047,26.4713,26.7028,103556.16
2016-09-14 10:00:00,28.83,28.99,28.78,28.97,96285.6,26.7028,26.851,26.6565,26.8325,96285.6
2016-09-14 10:30:00,29.01,29.21,28.72,28.74,152305.92,26.8696,27.0548,26.6009,26.6195,152305.92
2016-09-14 11:00:00,28.75,28.97,28.65,28.94,86428.8,26.6287,26.8325,26.5361,26.8047,86428.8
2016-09-14 11:30:00,28.94,29.11,28.89,29.06,101289.6,26.8047,26.9622,26.7584,26.9159,101289.6
2016-09-14 12:00:00,29.07,29.15,29.04,29.11,87428.16,26.9251,26.9992,26.8973,26.9622,87428.16
2016-09-14 12:30:00,29.11,29.25,29.01,29.21,136203.84,26.9622,27.0918,26.8696,27.0548,136203.84
2016-09-14 13:00:00,29.21,29.33,29.19,29.24,115107.84,27.0548,27.1659,27.0363,27.0826,115107.84
2016-09-14 13:30:00,29.22,29.26,29.03,29.04,70589.52,27.0641,27.1011,26.8881,26.8973,70589.52
2016-09-14 14:00:00,29.04,29.08,28.85,28.89,100110.96,26.8973,26.9344,26.7214,26.7584,100110.96
2016-09-14 14:30:00,28.88,29.01,28.82,28.93,126547.92,26.7491,26.8696,26.6936,26.7955,126547.92
2016-09-14 15:00:00,28.92,28.93,28.67,28.75,175942.8,26.7862,26.7955,26.5546,26.6287,175942.8
2016-09-14 15:30:00,28.76,28.99,28.75,28.93,308684.88,26.638,26.851,26.6287,26.7955,308684.88
2016-09-15 09:30:00,28.74,29.58,28.71,29.44,219222.72,26.6195,27.3975,26.5917,27.2678,219222.72
2016-09-15 10:00:00,29.46,29.78,29.31,29.33,181401.12,27.2863,27.5827,27.1474,27.1659,181401.12
2016-09-15 10:30:00,29.33,29.4,29.11,29.25,166849.92,27.1659,27.2308,26.9622,27.0918,166849.92
2016-09-15 11:00:00,29.26,29.43,29.19,29.26,142297.2,27.1011,27.2586,27.0363,27.1011,142297.2
2016-09-15 11:30:00,29.28,29.4,29.1,29.1,233151.84,27.1196,27.2308,26.9529,26.9529,233151.84
2016-09-15 12:00:00,29.1,29.25,29.06,29.18,196701.84,26.9529,27.0918,26.9159,27.027,196701.84
2016-09-15 12:30:00,29.18,29.38,29.11,29.26,76215.6,27.027,27.2123,26.9622,27.1011,76215.6
2016-09-15 13:00:00,29.28,29.4,29.17,29.36,69582.24,27.1196,27.2308,27.0177,27.1937,69582.24
2016-09-15 13:30:00,29.38,29.53,29.35,29.51,57406.32,27.2123,27.3512,27.1845,27.3327,57406.32
2016-09-15 14:00:00,29.51,29.54,29.29,29.46,88157.52,27.3327,27.3604,27.1289,27.2863,88157.52
2016-09-15 14:30:00,29.46,29.57,29.43,29.51,119180.88,27.2863,27.3882,27.2586,27.3327,119180.88
2016-09-15 15:00:00,29.51,29.75,29.49,29.71,176508.72,27.3327,27.555,27.3141,27.5179,176508.72
2016-09-15 15:30:00,29.71,29.79,29.64,29.68,438480.0,27.5179,27.592,27.4531,27.4901,438480.0
2016-09-16 09:30:00,29.67,30.38,29.56,30.19,295657.2,27.4809,28.1385,27.379,27.9625,295657.2
2016-09-16 10:00:00,30.19,30.19,29.29,29.46,357884.64,27.9625,27.9625,27.1289,27.2863,357884.64
2016-09-16 10:30:00,29.44,29.69,29.44,29.63,114762.24,27.2678,27.4994,27.2678,27.4438,114762.24
2016-09-16 11:00:00,29.63,29.99,29.6,29.9,101307.6,27.4438,27.7772,27.416,27.6939,101307.6
2016-09-16 11:30:00,29.92,30.01,29.72,29.93,100459.44,27.7124,27.7958,27.5272,27.7217,100459.44
2016-09-16 12:00:00,29.93,29.96,29.74,29.76,63936.72,27.7217,27.7495,27.5457,27.5642,63936.72
2016-09-16 12:30:00,29.75,29.75,29.64,29.64,28859.76,27.555,27.555,27.4531,27.4531,28859.76
2016-09-16 13:00:00,29.64,29.81,29.64,29.79,43649.28,27.4531,27.6105,27.4531,27.592,43649.28
2016-09-16 13:30:00,29.79,29.85,29.68,29.83,100000.08,27.592,27.6476,27.4901,27.629,100000.08
2016-09-16 14:00:00,29.83,29.94,29.75,29.89,81674.64,27.629,27.7309,27.555,27.6846,81674.64
2016-09-16 14:30:00,29.9,29.92,29.65,29.69,72789.84,27.6939,27.7124,27.4623,27.4994,72789.84
2016-09-16 15:00:00,29.69,29.75,29.65,29.72,54373.68,27.4994,27.555,27.4623,27.5272,54373.68
2016-09-16 15:30:00,29.72,29.93,29.72,29.82,344443.68,27.5272,27.7217,27.5272,27.6198,344443.68
2016-09-19 09:30:00,30.08,30.76,30.08,30.46,157616.64,27.8606,28.4904,27.8606,28.2126,157616.64
2016-09-19 10:00:00,30.46,30.53,30.39,30.46,101953.44,28.2126,28.2774,28.1477,28.2126,101953.44
2016-09-19 10:30:00,30.49,30.51,30.29,30.36,110866.32,28.2404,28.2589,28.0551,28.1199,110866.32
2016-09-19 11:00:00,30.36,30.38,29.9,30.04,165220.56,28.1199,28.1385,27.6939,27.8236,165220.56
2016-09-19 11:30:00,30.04,30.15,30.01,30.11,67220.64,27.8236,27.9254,27.7958,27.8884,67220.64
2016-09-19 12:00:00,30.11,30.19,29.85,29.97,98863.92,27.8884,27.9625,27.6476,27.7587,98863.92
2016-09-19 12:30:00,29.99,29.99,29.82,29.83,53601.12,27.7772,27.7772,27.6198,27.629,53601.12
2016-09-19 13:00:00,29.83,29.88,29.79,29.83,106133.04,27.629,27.6754,27.592,27.629,106133.04
2016-09-19 13:30:00,29.83,29.85,29.51,29.67,110076.48,27.629,27.6476,27.3327,27.4809,110076.48
2016-09-19 14:00:00,29.65,29.75,29.64,29.67,95083.92,27.4623,27.555,27.4531,27.4809,95083.92
2016-09-19 14:30:00,29.67,29.88,29.64,29.88,115949.52,27.4809,27.6754,27.4531,27.6754,115949.52
2016-09-19 15:00:00,29.88,29.89,29.71,29.81,97126.56,27.6754,27.6846,27.5179,27.6105,97126.56
2016-09-19 15:30:00,29.79,29.89,29.71,29.74,284569.2,27.592,27.6846,27.5179,27.5457,284569.2
2016-09-20 09:30:00,29.79,30.04,29.68,29.9,229752.0,27.592,27.8236,27.4901,27.6939,229752.0
2016-09-20 10:00:00,29.92,30.03,29.82,30.01,103358.88,27.7124,27.8143,27.6198,27.7958,103358.88
2016-09-20 10:30:00,30.01,30.01,29.47,29.57,182316.24,27.7958,27.7958,27.2956,27.3882,182316.24
2016-09-20 11:00:00,29.57,29.68,29.42,29.58,68498.64,27.3882,27.4901,27.2493,27.3975,68498.64
2016-09-20 11:30:00,29.6,29.65,29.4,29.53,51166.08,27.416,27.4623,27.2308,27.3512,51166.08
2016-09-20 12:00:00,29.51,29.57,29.43,29.47,60426.0,27.3327,27.3882,27.2586,27.2956,60426.0
2016-09-20 12:30:00,29.49,29.5,29.24,29.24,68007.6,27.3141,27.3234,27.0826,27.0826,68007.6
2016-09-20 13:00:00,29.24,29.32,29.13,29.28,161607.6,27.0826,27.1567,26.9807,27.1196,161607.6
2016-09-20 13:30:00,29.28,29.38,29.22,29.24,122929.92,27.1196,27.2123,27.0641,27.0826,122929.92
2016-09-20 14:00:00,29.22,29.32,29.17,29.18,91159.92,27.0641,27.1567,27.0177,27.027,91159.92
2016-09-20 14:30:00,29.18,29.26,29.14,29.22,93622.32,27.027,27.1011,26.99,27.0641,93622.32
2016-09-20 15:00:00,29.22,29.43,29.21,29.42,208238.4,27.0641,27.2586,27.0548,27.2493,208238.4
2016-09-20 15:30:00,29.4,29.42,29.26,29.31,294298.56,27.2308,27.2493,27.1011,27.1474,294298.56
2016-09-21 09:30:00,29.42,29.61,29.04,29.14,271893.6,27.2493,27.4253,26.8973,26.99,271893.6
2016-09-21 10:00:00,29.14,29.21,28.92,29.07,160754.4,26.99,27.0548,26.7862,26.9251,160754.4
2016-09-21 10:30:00,29.08,29.26,29.07,29.1,118720.08,26.9344,27.1011,26.9251,26.9529,118720.08
2016-09-21 11:00:00,29.1,29.38,29.07,29.33,79272.72,26.9529,27.2123,26.9251,27.1659,79272.72
2016-09-21 11:30:00,29.33,29.33,29.25,29.31,50449.68,27.1659,27.1659,27.0918,27.1474,50449.68
2016-09-21 12:00:00,29.31,29.32,29.06,29.1,56273.04,27.1474,27.1567,26.9159,26.9529,56273.04
2016-09-21 12:30:00,29.1,29.15,29.04,29.07,33545.52,26.9529,26.9992,26.8973,26.9251,33545.52
2016-09-21 13:00:00,29.07,29.14,28.96,28.96,46056.24,26.9251,26.99,26.8232,26.8232,46056.24
2016-09-21 13:30:00,28.97,28.97,28.78,28.82,61640.64,26.8325,26.8325,26.6565,26.6936,61640.64
2016-09-21 14:00:00,28.81,29.11,28.81,28.88,137677.68,26.6843,26.9622,26.6843,26.7491,137677.68
2016-09-21 14:30:00,28.86,29.06,28.86,29.03,62380.08,26.7306,26.9159,26.7306,26.8881,62380.08
2016-09-21 15:00:00,29.03,29.19,28.99,29.15,197604.72,26.8881,27.0363,26.851,26.9992,197604.72
2016-09-21 15:30:00,29.14,29.28,29.14,29.21,331811.28,26.99,27.1196,26.99,27.0548,331811.28
2016-09-22 09:30:00,29.54,29.71,29.4,29.43,44856.72,27.3604,27.5179,27.2308,27.2586,44856.72
2016-09-22 10:00:00,29.42,29.56,29.36,29.5,42183.36,27.2493,27.379,27.1937,27.3234,42183.36
2016-09-22 10:30:00,29.51,29.64,29.44,29.58,30571.92,27.3327,27.4531,27.2678,27.3975,30571.92
2016-09-22 11:00:00,29.6,29.67,29.43,29.47,56057.04,27.416,27.4809,27.2586,27.2956,56057.04
2016-09-22 11:30:00,29.49,29.56,29.44,29.47,24654.24,27.3141,27.379,27.2678,27.2956,24654.24
2016-09-22 12:00:00,29.51,29.53,29.44,29.51,16711.2,27.3327,27.3512,27.2678,27.3327,16711.2
2016-09-22 12:30:00,29.53,29.54,29.47,29.47,19160.64,27.3512,27.3604,27.2956,27.2956,19160.64
2016-09-22 13:00:00,29.49,29.53,29.44,29.5,36456.48,27.3141,27.3512,27.2678,27.3234,36456.48
2016-09-22 13:30:00,29.49,29.56,29.31,29.32,39265.92,27.3141,27.379,27.1474,27.1567,39265.92
2016-09-22 14:00:00,29.31,29.4,29.19,29.26,91107.36,27.1474,27.2308,27.0363,27.1011,91107.36
2016-09-22 14:30:00,29.26,29.31,29.1,29.17,99470.88,27.1011,27.1474,26.9529,27.0177,99470.88
2016-09-22 15:00:00,29.18,29.26,29.14,29.24,79589.52,27.027,27.1011,26.99,27.0826,79589.52
2016-09-22 15:30:00,29.22,29.33,29.21,29.31,205972.56,27.0641,27.1659,27.0548,27.1474,205972.56
2016-09-23 09:30:00,29.28,29.31,28.61,28.78,63504.0,27.1196,27.1474,26.4991,26.6565,63504.0
2016-09-23 10:00:00,28.76,28.79,28.53,28.56,99344.88,26.638,26.6658,26.425,26.4528,99344.88
2016-09-23 10:30:00,28.57,28.68,28.54,28.65,53181.36,26.462,26.5639,26.4342,26.5361,53181.36
2016-09-23 11:00:00,28.65,29.01,28.63,28.97,83453.76,26.5361,26.8696,26.5176,26.8325,83453.76
2016-09-23 11:30:00,28.94,28.99,28.89,28.96,42231.6,26.8047,26.851,26.7584,26.8232,42231.6
2016-09-23 12:00:00,28.97,29.17,28.97,29.01,70199.28,26.8325,27.0177,26.8325,26.8696,70199.28
2016-09-23 12:30:00,29.01,29.08,28.96,28.99,52189.92,26.8696,26.9344,26.8232,26.851,52189.92
2016-09-23 13:00:00,29.0,29.13,28.99,29.1,30306.96,26.8603,26.9807,26.851,26.9529,30306.96
2016-09-23 13:30:00,29.1,29.11,28.96,29.01,32872.32,26.9529,26.9622,26.8232,26.8696,32872.32
2016-09-23 14:00:00,29.01,29.06,28.94,28.99,36717.84,26.8696,26.9159,26.8047,26.851,36717.84
2016-09-23 14:30:00,28.99,28.99,28.93,28.94,79809.84,26.851,26.851,26.7955,26.8047,79809.84
2016-09-23 15:00:00,28.94,28.99,28.92,28.92,62280.0,26.8047,26.851,26.7862,26.7862,62280.0
2016-09-23 15:30:00,28.92,29.03,28.88,28.88,262578.96,26.7862,26.8881,26.7491,26.7491,262578.96
2016-09-26 09:30:00,28.74,28.81,28.53,28.78,36020.16,26.6195,26.6843,26.425,26.6565,36020.16
2016-09-26 10:00:00,28.79,29.14,28.76,29.1,70164.72,26.6658,26.99,26.638,26.9529,70164.72
2016-09-26 10:30:00,29.1,29.19,28.94,28.99,63684.0,26.9529,27.0363,26.8047,26.851,63684.0
2016-09-26 11:00:00,28.99,29.19,28.99,29.15,55390.32,26.851,27.0363,26.851,26.9992,55390.32
2016-09-26 11:30:00,29.14,29.26,29.11,29.17,31010.4,26.99,27.1011,26.9622,27.0177,31010.4
2016-09-26 12:00:00,29.19,29.26,29.15,29.17,15989.76,27.0363,27.1011,26.9992,27.0177,15989.76
2016-09-26 12:30:00,29.15,29.21,29.11,29.17,19956.96,26.9992,27.0548,26.9622,27.0177,19956.96
2016-09-26 13:00:00,29.17,29.18,28.94,28.96,17556.48,27.0177,27.027,26.8047,26.8232,17556.48
2016-09-26 13:30:00,28.96,29.08,28.94,29.03,19422.0,26.8232,26.9344,26.8047,26.8881,19422.0
2016-09-26 14:00:00,29.03,29.1,29.01,29.01,35967.6,26.8881,26.9529,26.8696,26.8696,35967.6
2016-09-26 14:30:00,29.01,29.06,28.94,29.01,22306.32,26.8696,26.9159,26.8047,26.8696,22306.32
2016-09-26 15:00:00,29.01,29.1,29.0,29.08,54946.8,26.8696,26.9529,26.8603,26.9344,54946.8
2016-09-26 15:30:00,29.1,29.11,29.03,29.06,236824.56,26.9529,26.9622,26.8881,26.9159,236824.56
2016-09-27 09:30:00,29.08,29.22,29.03,29.22,31607.28,26.9344,27.0641,26.8881,27.0641,31607.28
2016-09-27 10:00:00,29.19,29.38,29.19,29.33,50718.24,27.0363,27.2123,27.0363,27.1659,50718.24
2016-09-27 10:30:00,29.33,29.47,29.24,29.24,222942.24,27.1659,27.2956,27.0826,27.0826,222942.24
2016-09-27 11:00:00,29.22,29.26,29.1,29.11,34038.72,27.0641,27.1011,26.9529,26.9622,34038.72
2016-09-27 11:30:00,29.1,29.29,29.1,29.25,48636.72,26.9529,27.1289,26.9529,27.0918,48636.72
2016-09-27 12:00:00,29.24,29.38,29.21,29.35,29933.28,27.0826,27.2123,27.0548,27.1845,29933.28
2016-09-27 12:30:00,29.35,29.5,29.32,29.5,35076.24,27.1845,27.3234,27.1567,27.3234,35076.24
2016-09-27 13:00:00,29.5,29.57,29.46,29.54,48268.08,27.3234,27.3882,27.2863,27.3604,48268.08
2016-09-27 13:30:00,29.56,29.63,29.53,29.57,113585.76,27.379,27.4438,27.3512,27.3882,113585.76
2016-09-27 14:00:00,29.54,29.56,29.43,29.44,27679.68,27.3604,27.379,27.2586,27.2678,27679.68
2016-09-27 14:30:00,29.43,29.47,29.36,29.43,35980.56,27.2586,27.2956,27.1937,27.2586,35980.56
2016-09-27 15:00:00,29.43,29.51,29.39,29.49,40874.4,27.2586,27.3327,27.2215,27.3141,40874.4
2016-09-27 15:30:00,29.49,29.5,29.4,29.44,163488.96,27.3141,27.3234,27.2308,27.2678,163488.96
2016-09-28 09:30:00,29.46,29.6,29.42,29.56,35850.96,27.2863,27.416,27.2493,27.379,35850.96
2016-09-28 10:00:00,29.51,29.68,29.36,29.47,125618.4,27.3327,27.4901,27.1937,27.2956,125618.4
2016-09-28 10:30:00,29.46,29.47,29.17,29.29,106815.6,27.2863,27.2956,27.0177,27.1289,106815.6
2016-09-28 11:00:00,29.28,29.56,29.25,29.42,77878.08,27.1196,27.379,27.0918,27.2493,77878.08
2016-09-28 11:30:00,29.42,29.56,29.4,29.56,44289.36,27.2493,27.379,27.2308,27.379,44289.36
2016-09-28 12:00:00,29.56,29.65,29.5,29.53,55866.24,27.379,27.4623,27.3234,27.3512,55866.24
2016-09-28 12:30:00,29.53,29.63,29.51,29.57,44915.76,27.3512,27.4438,27.3327,27.3882,44915.76
2016-09-28 13:00:00,29.57,29.64,29.51,29.63,29147.04,27.3882,27.4531,27.3327,27.4438,29147.04
2016-09-28 13:30:00,29.61,29.69,29.6,29.64,17922.24,27.4253,27.4994,27.416,27.4531,17922.24
2016-09-28 14:00:00,29.64,29.96,29.63,29.79,169492.32,27.4531,27.7495,27.4438,27.592,169492.32
2016-09-28 14:30:00,29.82,29.88,29.75,29.85,51728.4,27.6198,27.6754,27.555,27.6476,51728.4
2016-09-28 15:00:00,29.85,29.93,29.83,29.92,54297.36,27.6476,27.7217,27.629,27.7124,54297.36
2016-09-28 15:30:00,29.9,29.96,29.78,29.81,644471.28,27.6939,27.7495,27.5827,27.6105,644471.28
2016-09-29 09:30:00,29.88,30.18,29.79,29.97,100908.0,27.6754,27.9532,27.592,27.7587,100908.0
2016-09-29 10:00:00,29.96,30.11,29.78,29.86,161871.84,27.7495,27.8884,27.5827,27.6568,161871.84
2016-09-29 10:30:00,29.86,30.1,29.76,30.03,206534.16,27.6568,27.8791,27.5642,27.8143,206534.16
2016-09-29 11:00:00,30.04,30.06,29.89,29.93,182388.96,27.8236,27.8421,27.6846,27.7217,182388.96
2016-09-29 11:30:00,29.93,29.96,29.67,29.9,131986.08,27.7217,27.7495,27.4809,27.6939,131986.08
2016-09-29 12:00:00,29.89,30.01,29.75,29.97,96888.96,27.6846,27.7958,27.555,27.7587,96888.96
2016-09-29 12:30:00,29.97,29.97,29.54,29.54,55915.92,27.7587,27.7587,27.3604,27.3604,55915.92
2016-09-29 13:00:00,29.56,29.81,29.44,29.76,66799.44,27.379,27.6105,27.2678,27.5642,66799.44
2016-09-29 13:30:00,29.76,29.78,29.57,29.61,111656.88,27.5642,27.5827,27.3882,27.4253,111656.88
2016-09-29 14:00:00,29.61,29.67,29.43,29.65,329685.84,27.4253,27.4809,27.2586,27.4623,329685.84
2016-09-29 14:30:00,29.64,29.75,29.58,29.71,108743.76,27.4531,27.555,27.3975,27.5179,108743.76
2016-09-29 15:00:00,29.71,29.79,29.69,29.79,117964.8,27.5179,27.592,27.4994,27.592,117964.8
2016-09-29 15:30:00,29.78,29.83,29.57,29.65,355212.72,27.5827,27.629,27.3882,27.4623,355212.72
2016-09-30 09:30:00,29.82,29.99,29.49,29.75,224462.88,27.6198,27.7772,27.3141,27.555,224462.88
2016-09-30 10:00:00,29.75,29.76,29.51,29.69,78284.88,27.555,27.5642,27.3327,27.4994,78284.88
2016-09-30 10:30:00,29.68,29.74,29.63,29.67,42078.24,27.4901,27.5457,27.4438,27.4809,42078.24
2016-09-30 11:00:00,29.67,29.86,29.67,29.78,83988.72,27.4809,27.6568,27.4809,27.5827,83988.72
2016-09-30 11:30:00,29.79,29.86,29.72,29.74,33355.44,27.592,27.6568,27.5272,27.5457,33355.44
2016-09-30 12:00:00,29.74,29.76,29.67,29.68,28226.88,27.5457,27.5642,27.4809,27.4901,28226.88
2016-09-30 12:30:00,29.68,29.75,29.67,29.68,48335.76,27.4901,27.555,27.4809,27.4901,48335.76
2016-09-30 13:00:00,29.67,29.85,29.67,29.78,44227.44,27.4809,27.6476,27.4809,27.5827,44227.44
2016-09-30 13:30:00,29.79,30.06,29.74,29.97,66185.28,27.592,27.8421,27.5457,27.7587,66185.28
2016-09-30 14:00:00,29.99,30.0,29.86,29.9,53566.56,27.7772,27.7865,27.6568,27.6939,53566.56
2016-09-30 14:30:00,29.9,29.93,29.83,29.83,129761.28,27.6939,27.7217,27.629,27.629,129761.28
2016-09-30 15:00:00,29.82,29.96,29.82,29.89,105716.16,27.6198,27.7495,27.6198,27.6846,105716.16
2016-09-30 15:30:00,29.89,29.93,29.81,29.83,326522.16,27.6846,27.7217,27.6105,27.629,326522.16
2016-10-03 09:30:00,29.69,29.78,29.44,29.78,102198.24,27.4994,27.5827,27.2678,27.5827,102198.24
2016-10-03 10:00:00,29.81,30.11,29.72,30.04,116687.52,27.6105,27.8884,27.5272,27.8236,116687.52
2016-10-03 10:30:00,30.06,30.24,30.03,30.17,46661.04,27.8421,28.0088,27.8143,27.944,46661.04
2016-10-03 11:00:00,30.18,30.26,30.13,30.14,67880.16,27.9532,28.0273,27.9069,27.9162,67880.16
2016-10-03 11:30:00,30.15,30.21,30.03,30.11,83509.2,27.9254,27.981,27.8143,27.8884,83509.2
2016-10-03 12:00:00,30.11,30.24,30.1,30.14,33264.0,27.8884,28.0088,27.8791,27.9162,33264.0
2016-10-03 12:30:00,30.14,30.19,29.97,30.19,141296.4,27.9162,27.9625,27.7587,27.9625,141296.4
2016-10-03 13:00:00,30.19,30.4,30.13,30.4,104364.72,27.9625,28.157,27.9069,28.157,104364.72
2016-10-03 13:30:00,30.4,30.4,30.26,30.32,64982.16,28.157,28.157,28.0273,28.0829,64982.16
2016-10-03 14:00:00,30.32,30.42,30.26,30.28,141141.6,28.0829,28.1755,28.0273,28.0458,141141.6
2016-10-03 14:30:00,30.28,30.32,30.18,30.22,55863.36,28.0458,28.0829,27.9532,27.9903,55863.36
2016-10-03 15:00:00,30.24,30.26,30.14,30.24,81064.8,28.0088,28.0273,27.9162,28.0088,81064.8
2016-10-03 15:30:00,30.24,30.33,30.21,30.28,298805.76,28.0088,28.0922,27.981,28.0458,298805.76
2016-10-04 09:30:00,30.28,30.51,29.9,29.99,100936.8,28.0458,28.2589,27.6939,27.7772,100936.8
2016-10-04 10:00:00,29.99,30.01,29.86,29.89,103975.92,27.7772,27.7958,27.6568,27.6846,103975.92
2016-10-04 10:30:00,29.89,30.1,29.88,30.04,138112.56,27.6846,27.8791,27.6754,27.8236,138112.56
2016-10-04 11:00:00,30.04,30.04,29.51,29.57,130769.28,27.8236,27.8236,27.3327,27.3882,130769.28
2016-10-04 11:30:00,29.58,29.75,29.56,29.64,140670.0,27.3975,27.555,27.379,27.4531,140670.0
2016-10-04 12:00:00,29.67,29.69,29.49,29.6,68691.6,27.4809,27.4994,27.3141,27.416,68691.6
2016-10-04 12:30:00,29.61,29.69,29.57,29.63,96325.92,27.4253,27.4994,27.3882,27.4438,96325.92
2016-10-04 13:00:00,29.61,29.64,29.47,29.54,96112.8,27.4253,27.4531,27.2956,27.3604,96112.8
2016-10-04 13:30:00,29.54,29.56,29.49,29.51,43210.8,27.3604,27.379,27.3141,27.3327,43210.8
2016-10-04 14:00:00,29.51,29.51,29.33,29.36,60240.96,27.3327,27.3327,27.1659,27.1937,60240.96
2016-10-04 14:30:00,29.36,29.4,29.25,29.28,76536.0,27.1937,27.2308,27.0918,27.1196,76536.0
2016-10-04 15:00:00,29.29,29.53,29.24,29.49,111778.56,27.1289,27.3512,27.0826,27.3141,111778.56
2016-10-04 15:30:00,29.5,29.51,29.38,29.4,306156.24,27.3234,27.3327,27.2123,27.2308,306156.24
2016-10-05 09:30:00,29.29,29.71,29.29,29.49,51768.72,27.1289,27.5179,27.1289,27.3141,51768.72
2016-10-05 10:00:00,29.51,29.53,29.07,29.29,237800.88,27.3327,27.3512,26.9251,27.1289,237800.88
2016-10-05 10:30:00,29.28,29.29,29.11,29.24,101951.28,27.1196,27.1289,26.9622,27.0826,101951.28
2016-10-05 11:00:00,29.24,29.29,29.1,29.29,106115.76,27.0826,27.1289,26.9529,27.1289,106115.76
2016-10-05 11:30:00,29.29,29.42,29.26,29.38,84862.08,27.1289,27.2493,27.1011,27.2123,84862.08
2016-10-05 12:00:00,29.38,29.57,29.38,29.47,31993.2,27.2123,27.3882,27.2123,27.2956,31993.2
2016-10-05 12:30:00,29.46,29.47,29.39,29.46,58782.24,27.2863,27.2956,27.2215,27.2863,58782.24
2016-10-05 13:00:00,29.46,29.49,29.31,29.36,40530.24,27.2863,27.3141,27.1474,27.1937,40530.24
2016-10-05 13:30:00,29.35,29.47,29.35,29.35,46841.76,27.1845,27.2956,27.1845,27.1845,46841.76
2016-10-05 14:00:00,29.35,29.36,29.15,29.15,63363.6,27.1845,27.1937,26.9992,26.9992,63363.6
2016-10-05 14:30:00,29.14,29.56,29.14,29.54,172926.72,26.99,27.379,26.99,27.3604,172926.72
2016-10-05 15:00:00,29.54,29.64,29.5,29.58,147579.12,27.3604,27.4531,27.3234,27.3975,147579.12
2016-10-05 15:30:00,29.58,29.71,29.57,29.67,254851.2,27.3975,27.5179,27.3882,27.4809,254851.2
2016-10-06 09:30:00,29.65,29.82,29.54,29.68,29049.12,27.4623,27.6198,27.3604,27.4901,29049.12
2016-10-06 10:00:00,29.68,29.76,29.6,29.74,16306.56,27.4901,27.5642,27.416,27.5457,16306.56
2016-10-06 10:30:00,29.75,30.08,29.67,30.06,101463.84,27.555,27.8606,27.4809,27.8421,101463.84
2016-10-06 11:00:00,30.04,30.14,29.63,29.67,102800.88,27.8236,27.9162,27.4438,27.4809,102800.88
2016-10-06 11:30:00,29.67,30.04,29.65,29.93,119105.28,27.4809,27.8236,27.4623,27.7217,119105.28
2016-10-06 12:00:00,29.92,30.03,29.83,29.85,61498.8,27.7124,27.8143,27.629,27.6476,61498.8
2016-10-06 12:30:00,29.86,29.88,29.71,29.75,48755.52,27.6568,27.6754,27.5179,27.555,48755.52
2016-10-06 13:00:00,29.76,29.83,29.71,29.82,58849.2,27.5642,27.629,27.5179,27.6198,58849.2
2016-10-06 13:30:00,29.83,29.86,29.72,29.74,58801.68,27.629,27.6568,27.5272,27.5457,58801.68
2016-10-06 14:00:00,29.75,29.79,29.71,29.79,80766.0,27.555,27.592,27.5179,27.592,80766.0
2016-10-06 14:30:00,29.81,29.88,29.75,29.88,84957.84,27.6105,27.6754,27.555,27.6754,84957.84
2016-10-06 15:00:00,29.88,29.94,29.68,29.71,129735.36,27.6754,27.7309,27.4901,27.5179,129735.36
2016-10-06 15:30:00,29.71,29.72,29.67,29.71,250640.64,27.5179,27.5272,27.4809,27.5179,250640.64
2016-10-07 09:30:00,29.54,29.68,29.25,29.31,64138.32,27.3604,27.4901,27.0918,27.1474,64138.32
2016-10-07 10:00:00,29.32,29.5,29.26,29.5,32250.24,27.1567,27.3234,27.1011,27.3234,32250.24
2016-10-07 10:30:00,29.5,29.5,29.26,29.26,39209.76,27.3234,27.3234,27.1011,27.1011,39209.76
2016-10-07 11:00:00,29.26,29.35,29.21,29.21,36939.6,27.1011,27.1845,27.0548,27.0548,36939.6
2016-10-07 11:30:00,29.21,29.21,28.85,29.04,64404.72,27.0548,27.0548,26.7214,26.8973,64404.72
2016-10-07 12:00:00,29.04,29.08,28.89,29.04,48514.32,26.8973,26.9344,26.7584,26.8973,48514.32
2016-10-07 12:30:00,29.04,29.17,29.0,29.15,84736.8,26.8973,27.0177,26.8603,26.9992,84736.8
2016-10-07 13:00:00,29.17,29.28,29.17,29.19,79094.88,27.0177,27.1196,27.0177,27.0363,79094.88
2016-10-07 13:30:00,29.21,29.33,29.18,29.29,56459.52,27.0548,27.1659,27.027,27.1289,56459.52
2016-10-07 14:00:00,29.29,29.31,29.22,29.29,49232.88,27.1289,27.1474,27.0641,27.1289,49232.88
2016-10-07 14:30:00,29.29,29.31,29.15,29.21,73125.36,27.1289,27.1474,26.9992,27.0548,73125.36
2016-10-07 15:00:00,29.21,29.26,29.17,29.26,87354.0,27.0548,27.1011,27.0177,27.1011,87354.0
2016-10-07 15:30:00,29.25,29.26,29.1,29.15,300260.16,27.0918,27.1011,26.9529,26.9992,300260.16
2016-10-10 09:30:00,29.31,29.58,29.31,29.39,32715.36,27.1474,27.3975,27.1474,27.2215,32715.36
2016-10-10 10:00:00,29.4,29.47,29.36,29.42,25855.92,27.2308,27.2956,27.1937,27.2493,25855.92
2016-10-10 10:30:00,29.42,29.61,29.42,29.53,40736.88,27.2493,27.4253,27.2493,27.3512,40736.88
2016-10-10 11:00:00,29.53,29.63,29.43,29.43,45285.84,27.3512,27.4438,27.2586,27.2586,45285.84
2016-10-10 11:30:00,29.43,29.46,29.28,29.43,70071.12,27.2586,27.2863,27.1196,27.2586,70071.12
2016-10-10 12:00:00,29.44,29.53,29.38,29.44,22023.36,27.2678,27.3512,27.2123,27.2678,22023.36
2016-10-10 12:30:00,29.44,29.5,29.42,29.46,20690.64,27.2678,27.3234,27.2493,27.2863,20690.64
2016-10-10 13:00:00,29.44,29.6,29.44,29.54,24768.0,27.2678,27.416,27.2678,27.3604,24768.0
2016-10-10 13:30:00,29.54,29.57,29.49,29.53,16168.32,27.3604,27.3882,27.3141,27.3512,16168.32
2016-10-10 14:00:00,29.53,29.54,29.42,29.44,21056.4,27.3512,27.3604,27.2493,27.2678,21056.4
2016-10-10 14:30:00,29.43,29.5,29.39,29.46,30872.16,27.2586,27.3234,27.2215,27.2863,30872.16
2016-10-10 15:00:00,29.46,29.78,29.39,29.75,126398.88,27.2863,27.5827,27.2215,27.555,126398.88
2016-10-10 15:30:00,29.74,29.82,29.67,29.74,282105.36,27.5457,27.6198,27.4809,27.5457,282105.36
2016-10-11 09:30:00,29.75,29.83,29.44,29.72,35414.64,27.555,27.629,27.2678,27.5272,35414.64
2016-10-11 10:00:00,29.69,29.81,29.53,29.54,13803.84,27.4994,27.6105,27.3512,27.3604,13803.84
2016-10-11 10:30:00,29.54,29.63,29.49,29.49,21207.6,27.3604,27.4438,27.3141,27.3141,21207.6
2016-10-11 11:00:00,29.49,29.51,29.25,29.29,31484.16,27.3141,27.3327,27.0918,27.1289,31484.16
2016-10-11 11:30:00,29.28,29.31,29.22,29.26,22927.68,27.1196,27.1474,27.0641,27.1011,22927.68
2016-10-11 12:00:00,29.26,29.32,29.25,29.29,19334.88,27.1011,27.1567,27.0918,27.1289,19334.88
2016-10-11 12:30:00,29.29,29.29,29.19,29.26,17858.16,27.1289,27.1289,27.0363,27.1011,17858.16
2016-10-11 13:00:00,29.25,29.25,29.07,29.15,22728.96,27.0918,27.0918,26.9251,26.9992,22728.96
2016-10-11 13:30:00,29.13,29.13,28.96,28.97,31348.8,26.9807,26.9807,26.8232,26.8325,31348.8
2016-10-11 14:00:00,28.97,29.06,28.9,29.01,37366.56,26.8325,26.9159,26.7677,26.8696,37366.56
2016-10-11 14:30:00,29.01,29.13,28.96,29.04,47209.68,26.8696,26.9807,26.8232,26.8973,47209.68
2016-10-11 15:00:00,29.03,29.11,28.96,28.96,78662.88,26.8881,26.9622,26.8232,26.8232,78662.88
2016-10-11 15:30:00,28.96,29.01,28.92,28.99,370318.32,26.8232,26.8696,26.7862,26.851,370318.32
2016-10-12 09:30:00,28.99,29.17,28.47,28.86,108057.6,26.851,27.0177,26.3694,26.7306,108057.6
2016-10-12 10:00:00,28.86,29.19,28.79,29.17,73568.16,26.7306,27.0363,26.6658,27.0177,73568.16
2016-10-12 10:30:00,29.17,29.17,28.94,29.01,65021.04,27.0177,27.0177,26.8047,26.8696,65021.04
2016-10-12 11:00:00,29.01,29.15,29.01,29.1,33892.56,26.8696,26.9992,26.8696,26.9529,33892.56
2016-10-12 11:30:00,29.11,29.18,29.04,29.1,24446.16,26.9622,27.027,26.8973,26.9529,24446.16
2016-10-12 12:00:00,29.1,29.15,28.99,29.11,37610.64,26.9529,26.9992,26.851,26.9622,37610.64
2016-10-12 12:30:00,29.11,29.22,29.08,29.22,20754.72,26.9622,27.0641,26.9344,27.0641,20754.72
2016-10-12 13:00:00,29.22,29.22,29.06,29.1,30039.12,27.0641,27.0641,26.9159,26.9529,30039.12
2016-10-12 13:30:00,29.1,29.18,29.08,29.18,32675.76,26.9529,27.027,26.9344,27.027,32675.76
2016-10-12 14:00:00,29.17,29.22,29.06,29.1,50826.24,27.0177,27.0641,26.9159,26.9529,50826.24
2016-10-12 14:30:00,29.08,29.14,29.03,29.07,43468.56,26.9344,26.99,26.8881,26.9251,43468.56
2016-10-12 15:00:00,29.07,29.08,29.0,29.04,48466.8,26.9251,26.9344,26.8603,26.8973,48466.8
2016-10-12 15:30:00,29.04,29.04,28.94,29.0,169065.36,26.8973,26.8973,26.8047,26.8603,169065.36
2016-10-13 09:30:00,28.38,28.39,27.88,28.18,248251.68,26.286,26.2953,25.8229,26.1008,248251.68
2016-10-13 10:00:00,28.18,28.18,27.75,27.97,260406.72,26.1008,26.1008,25.7025,25.9063,260406.72
2016-10-13 10:30:00,27.99,28.0,27.83,27.97,146904.48,25.9248,25.9341,25.7766,25.9063,146904.48
2016-10-13 11:00:00,27.97,28.04,27.85,28.03,101399.76,25.9063,25.9711,25.7951,25.9619,101399.76
2016-10-13 11:30:00,28.01,28.07,27.82,27.83,51431.04,25.9433,25.9989,25.7674,25.7766,51431.04
2016-10-13 12:00:00,27.83,27.86,27.76,27.82,91436.4,25.7766,25.8044,25.7118,25.7674,91436.4
2016-10-13 12:30:00,27.82,28.01,27.79,27.93,220881.6,25.7674,25.9433,25.7396,25.8692,220881.6
2016-10-13 13:00:00,27.93,27.93,27.76,27.83,58434.48,25.8692,25.8692,25.7118,25.7766,58434.48
2016-10-13 13:30:00,27.85,27.9,27.74,27.9,182444.4,25.7951,25.8415,25.6933,25.8415,182444.4
2016-10-13 14:00:00,27.9,28.18,27.78,28.03,126596.16,25.8415,26.1008,25.7303,25.9619,126596.16
2016-10-13 14:30:00,28.03,28.06,27.97,27.97,99300.96,25.9619,25.9896,25.9063,25.9063,99300.96
2016-10-13 15:00:00,27.97,28.01,27.92,27.93,120046.32,25.9063,25.9433,25.86,25.8692,120046.32
2016-10-13 15:30:00,27.93,27.94,27.75,27.94,692292.96,25.8692,25.8785,25.7025,25.8785,692292.96
2016-10-14 09:30:00,28.14,28.29,27.96,28.0,205730.64,26.0637,26.2027,25.897,25.9341,205730.64
2016-10-14 10:00:00,28.0,28.0,27.74,27.75,98122.32,25.9341,25.9341,25.6933,25.7025,98122.32
2016-10-14 10:30:00,27.75,27.78,27.63,27.67,166007.52,25.7025,25.7303,25.5914,25.6284,166007.52
2016-10-14 11:00:00,27.65,27.96,27.57,27.93,116064.72,25.6099,25.897,25.5358,25.8692,116064.72
2016-10-14 11:30:00,27.93,27.93,27.76,27.83,55909.44,25.8692,25.8692,25.7118,25.7766,55909.44
2016-10-14 12:00:00,27.85,27.92,27.78,27.82,156296.16,25.7951,25.86,25.7303,25.7674,156296.16
2016-10-14 12:30:00,27.82,27.83,27.65,27.67,64375.92,25.7674,25.7766,25.6099,25.6284,64375.92
2016-10-14 13:00:00,27.65,27.79,27.63,27.72,134659.44,25.6099,25.7396,25.5914,25.6747,134659.44
2016-10-14 13:30:00,27.74,27.82,27.65,27.67,61051.68,25.6933,25.7674,25.6099,25.6284,61051.68
2016-10-14 14:00:00,27.67,27.69,27.63,27.63,50173.2,25.6284,25.6469,25.5914,25.5914,50173.2
2016-10-14 14:30:00,27.64,27.69,27.57,27.57,49342.32,25.6006,25.6469,25.5358,25.5358,49342.32
2016-10-14 15:00:00,27.57,27.61,27.49,27.53,229595.76,25.5358,25.5728,25.4617,25.4988,229595.76
2016-10-14 15:30:00,27.51,27.63,27.46,27.61,521404.56,25.4802,25.5914,25.4339,25.5728,521404.56
2016-10-17 09:30:00,27.26,27.85,27.15,27.82,143857.44,25.2487,25.7951,25.1468,25.7674,143857.44
2016-10-17 10:00:00,27.83,27.94,27.69,27.74,103944.24,25.7766,25.8785,25.6469,25.6933,103944.24
2016-10-17 10:30:00,27.74,27.92,27.71,27.76,79907.76,25.6933,25.86,25.6655,25.7118,79907.76
2016-10-17 11:00:00,27.75,27.89,27.71,27.78,38730.24,25.7025,25.8322,25.6655,25.7303,38730.24
2016-10-17 11:30:00,27.78,27.88,27.75,27.86,35930.88,25.7303,25.8229,25.7025,25.8044,35930.88
2016-10-17 12:00:00,27.88,27.88,27.72,27.74,28329.84,25.8229,25.8229,25.6747,25.6933,28329.84
2016-10-17 12:30:00,27.74,27.75,27.64,27.68,20184.48,25.6933,25.7025,25.6006,25.6377,20184.48
2016-10-17 13:00:00,27.69,27.72,27.61,27.63,14760.0,25.6469,25.6747,25.5728,25.5914,14760.0
2016-10-17 13:30:00,27.63,27.67,27.57,27.57,25624.08,25.5914,25.6284,25.5358,25.5358,25624.08
2016-10-17 14:00:00,27.57,27.63,27.53,27.56,36940.32,25.5358,25.5914,25.4988,25.5265,36940.32
2016-10-17 14:30:00,27.56,27.64,27.54,27.63,52166.16,25.5265,25.6006,25.508,25.5914,52166.16
2016-10-17 15:00:00,27.63,27.64,27.53,27.56,70191.36,25.5914,25.6006,25.4988,25.5265,70191.36
2016-10-17 15:30:00,27.56,27.6,27.47,27.57,320799.6,25.5265,25.5636,25.4432,25.5358,320799.6
2016-10-18 09:30:00,27.97,28.11,27.92,27.93,68855.04,25.9063,26.036,25.86,25.8692,68855.04
2016-10-18 10:00:00,27.92,27.93,27.74,27.75,23177.52,25.86,25.8692,25.6933,25.7025,23177.52
2016-10-18 10:30:00,27.75,27.85,27.72,27.83,26821.44,25.7025,25.7951,25.6747,25.7766,26821.44
2016-10-18 11:00:00,27.83,27.9,27.81,27.9,22264.56,25.7766,25.8415,25.7581,25.8415,22264.56
2016-10-18 11:30:00,27.92,28.01,27.85,27.96,18692.64,25.86,25.9433,25.7951,25.897,18692.64
2016-10-18 12:00:00,27.96,27.97,27.9,27.94,28383.84,25.897,25.9063,25.8415,25.8785,28383.84
2016-10-18 12:30:00,27.96,28.0,27.89,27.9,16074.72,25.897,25.9341,25.8322,25.8415,16074.72
2016-10-18 13:00:00,27.9,27.93,27.78,27.78,53232.48,25.8415,25.8692,25.7303,25.7303,53232.48
2016-10-18 13:30:00,27.78,27.88,27.71,27.86,131169.6,25.7303,25.8229,25.6655,25.8044,131169.6
2016-10-18 14:00:00,27.86,27.88,27.78,27.86,51500.88,25.8044,25.8229,25.7303,25.8044,51500.88
2016-10-18 14:30:00,27.88,27.96,27.86,27.93,18915.12,25.8229,25.897,25.8044,25.8692,18915.12
2016-10-18 15:00:00,27.93,27.94,27.81,27.82,43855.2,25.8692,25.8785,25.7581,25.7674,43855.2
2016-10-18 15:30:00,27.82,27.85,27.75,27.76,266731.2,25.7674,25.7951,25.7025,25.7118,266731.2
2016-10-19 09:30:00,27.83,27.89,27.42,27.43,56286.0,25.7766,25.8322,25.3969,25.4061,56286.0
2016-10-19 10:00:00,27.42,27.71,27.31,27.68,141014.88,25.3969,25.6655,25.295,25.6377,141014.88
2016-10-19 10:30:00,27.71,27.89,27.69,27.82,49093.92,25.6655,25.8322,25.6469,25.7674,49093.92
2016-10-19 11:00:00,27.82,27.83,27.51,27.67,142015.68,25.7674,25.7766,25.4802,25.6284,142015.68
2016-10-19 11:30:00,27.68,27.69,27.57,27.57,43906.32,25.6377,25.6469,25.5358,25.5358,43906.32
2016-10-19 12:00:00,27.57,27.63,27.47,27.56,126994.32,25.5358,25.5914,25.4432,25.5265,126994.32
2016-10-19 12:30:00,27.56,27.79,27.56,27.72,29106.0,25.5265,25.7396,25.5265,25.6747,29106.0
2016-10-19 13:00:00,27.72,27.72,27.57,27.57,37082.16,25.6747,25.6747,25.5358,25.5358,37082.16
2016-10-19 13:30:00,27.58,27.71,27.57,27.71,36651.6,25.5451,25.6655,25.5358,25.6655,36651.6
2016-10-19 14:00:00,27.71,27.75,27.63,27.64,22379.04,25.6655,25.7025,25.5914,25.6006,22379.04
2016-10-19 14:30:00,27.63,27.64,27.57,27.6,20552.4,25.5914,25.6006,25.5358,25.5636,20552.4
2016-10-19 15:00:00,27.61,27.64,27.51,27.53,44894.16,25.5728,25.6006,25.4802,25.4988,44894.16
2016-10-19 15:30:00,27.53,27.54,27.4,27.43,207277.2,25.4988,25.508,25.3783,25.4061,207277.2
2016-10-20 09:30:00,27.4,27.58,27.33,27.58,133706.16,25.3783,25.5451,25.3135,25.5451,133706.16
2016-10-20 10:00:00,27.58,27.75,27.58,27.71,79596.0,25.5451,25.7025,25.5451,25.6655,79596.0
2016-10-20 10:30:00,27.72,27.74,27.26,27.33,101535.84,25.6747,25.6933,25.2487,25.3135,101535.84
2016-10-20 11:00:00,27.33,27.44,27.32,27.39,126123.84,25.3135,25.4154,25.3042,25.3691,126123.84
2016-10-20 11:30:00,27.39,27.44,27.32,27.44,92515.68,25.3691,25.4154,25.3042,25.4154,92515.68
2016-10-20 12:00:00,27.44,27.5,27.35,27.39,44887.68,25.4154,25.471,25.332,25.3691,44887.68
2016-10-20 12:30:00,27.39,27.63,27.38,27.5,54389.52,25.3691,25.5914,25.3598,25.471,54389.52
2016-10-20 13:00:00,27.49,27.6,27.35,27.42,44089.92,25.4617,25.5636,25.332,25.3969,44089.92
2016-10-20 13:30:00,27.42,27.54,27.32,27.38,54761.76,25.3969,25.508,25.3042,25.3598,54761.76
2016-10-20 14:00:00,27.36,27.64,27.36,27.49,128414.16,25.3413,25.6006,25.3413,25.4617,128414.16
2016-10-20 14:30:00,27.5,27.54,27.4,27.4,84601.44,25.471,25.508,25.3783,25.3783,84601.44
2016-10-20 15:00:00,27.4,27.44,27.35,27.36,127242.72,25.3783,25.4154,25.332,25.3413,127242.72
2016-10-20 15:30:00,27.35,27.43,27.35,27.4,297223.92,25.332,25.4061,25.332,25.3783,297223.92
2016-10-21 09:30:00,27.24,27.71,27.1,27.51,71605.44,25.2301,25.6655,25.1005,25.4802,71605.44
2016-10-21 10:00:00,27.53,27.68,27.4,27.67,52365.6,25.4988,25.6377,25.3783,25.6284,52365.6
2016-10-21 10:30:00,27.67,27.9,27.67,27.85,50909.76,25.6284,25.8415,25.6284,25.7951,50909.76
2016-10-21 11:00:00,27.85,27.89,27.69,27.85,42688.8,25.7951,25.8322,25.6469,25.7951,42688.8
2016-10-21 11:30:00,27.86,28.06,27.83,28.03,61385.76,25.8044,25.9896,25.7766,25.9619,61385.76
2016-10-21 12:00:00,28.04,28.06,27.99,28.03,41544.0,25.9711,25.9896,25.9248,25.9619,41544.0
2016-10-21 12:30:00,28.04,28.07,27.96,28.01,37515.6,25.9711,25.9989,25.897,25.9433,37515.6
2016-10-21 13:00:00,28.01,28.01,27.76,27.78,98597.52,25.9433,25.9433,25.7118,25.7303,98597.52
2016-10-21 13:30:00,27.78,27.78,27.63,27.64,108777.6,25.7303,25.7303,25.5914,25.6006,108777.6
2016-10-21 14:00:00,27.64,27.64,27.43,27.46,136754.64,25.6006,25.6006,25.4061,25.4339,136754.64
2016-10-21 14:30:00,27.47,27.49,27.4,27.46,146073.6,25.4432,25.4617,25.3783,25.4339,146073.6
2016-10-21 15:00:00,27.46,27.51,27.4,27.43,201238.56,25.4339,25.4802,25.3783,25.4061,201238.56
2016-10-21 15:30:00,27.44,27.56,27.4,27.56,498731.04,25.4154,25.5265,25.3783,25.5265,498731.04
2016-10-24 09:30:00,27.96,28.01,27.25,27.51,205412.4,25.897,25.9433,25.2394,25.4802,205412.4
2016-10-24 10:00:00,27.53,27.68,27.32,27.63,124043.76,25.4988,25.6377,25.3042,25.5914,124043.76
2016-10-24 10:30:00,27.63,27.74,27.56,27.63,140271.12,25.5914,25.6933,25.5265,25.5914,140271.12
2016-10-24 11:00:00,27.61,27.81,27.56,27.56,69069.6,25.5728,25.7581,25.5265,25.5265,69069.6
2016-10-24 11:30:00,27.54,27.72,27.53,27.69,61942.32,25.508,25.6747,25.4988,25.6469,61942.32
2016-10-24 12:00:00,27.69,27.78,27.67,27.69,62229.6,25.6469,25.7303,25.6284,25.6469,62229.6
2016-10-24 12:30:00,27.68,27.71,27.57,27.68,69231.6,25.6377,25.6655,25.5358,25.6377,69231.6
2016-10-24 13:00:00,27.68,27.74,27.63,27.69,39420.0,25.6377,25.6933,25.5914,25.6469,39420.0
2016-10-24 13:30:00,27.68,27.72,27.61,27.63,62164.8,25.6377,25.6747,25.5728,25.5914,62164.8
2016-10-24 14:00:00,27.64,27.89,27.58,27.69,177335.28,25.6006,25.8322,25.5451,25.6469,177335.28
2016-10-24 14:30:00,27.69,27.92,27.68,27.88,135307.44,25.6469,25.86,25.6377,25.8229,135307.44
2016-10-24 15:00:00,27.86,28.01,27.85,27.97,126023.76,25.8044,25.9433,25.7951,25.9063,126023.76
2016-10-24 15:30:00,27.97,28.25,27.9,28.19,884987.28,25.9063,26.1656,25.8415,26.1101,884987.28
2016-10-25 09:30:00,30.58,30.6,28.99,29.51,976991.76,28.3237,28.3422,26.851,27.3327,976991.76
2016-10-25 10:00:00,29.51,29.65,29.11,29.24,615137.04,27.3327,27.4623,26.9622,27.0826,615137.04
2016-10-25 10:30:00,29.24,29.39,28.82,29.03,454256.64,27.0826,27.2215,26.6936,26.8881,454256.64
2016-10-25 11:00:00,29.03,29.04,28.78,28.89,182836.08,26.8881,26.8973,26.6565,26.7584,182836.08
2016-10-25 11:30:00,28.89,29.03,28.83,28.92,100239.12,26.7584,26.8881,26.7028,26.7862,100239.12
2016-10-25 12:00:00,28.92,29.17,28.88,28.96,184061.52,26.7862,27.0177,26.7491,26.8232,184061.52
2016-10-25 12:30:00,28.96,29.44,28.94,29.43,137273.76,26.8232,27.2678,26.8047,27.2586,137273.76
2016-10-25 13:00:00,29.42,29.53,29.19,29.43,119159.28,27.2493,27.3512,27.0363,27.2586,119159.28
2016-10-25 13:30:00,29.43,29.54,29.39,29.39,90658.8,27.2586,27.3604,27.2215,27.2215,90658.8
2016-10-25 14:00:00,29.39,29.58,29.33,29.38,123282.0,27.2215,27.3975,27.1659,27.2123,123282.0
2016-10-25 14:30:00,29.38,29.51,29.38,29.44,123794.64,27.2123,27.3327,27.2123,27.2678,123794.64
2016-10-25 15:00:00,29.44,29.51,29.4,29.47,188735.76,27.2678,27.3327,27.2308,27.2956,188735.76
2016-10-25 15:30:00,29.47,29.57,29.43,29.49,503651.52,27.2956,27.3882,27.2586,27.3141,503651.52
2016-10-26 09:30:00,29.4,29.81,29.04,29.4,91436.4,27.2308,27.6105,26.8973,27.2308,91436.4
2016-10-26 10:00:00,29.4,29.6,29.4,29.47,179411.04,27.2308,27.416,27.2308,27.2956,179411.04
2016-10-26 10:30:00,29.49,29.68,29.44,29.64,208912.32,27.3141,27.4901,27.2678,27.4531,208912.32
2016-10-26 11:00:00,29.64,29.68,29.54,29.57,158516.64,27.4531,27.4901,27.3604,27.3882,158516.64
2016-10-26 11:30:00,29.58,29.6,29.42,29.44,86484.24,27.3975,27.416,27.2493,27.2678,86484.24
2016-10-26 12:00:00,29.43,29.6,29.32,29.5,74656.8,27.2586,27.416,27.1567,27.3234,74656.8
2016-10-26 12:30:00,29.51,29.69,29.5,29.58,105112.08,27.3327,27.4994,27.3234,27.3975,105112.08
2016-10-26 13:00:00,29.58,29.58,29.44,29.44,58206.24,27.3975,27.3975,27.2678,27.2678,58206.24
2016-10-26 13:30:00,29.46,29.51,29.35,29.47,65562.48,27.2863,27.3327,27.1845,27.2956,65562.48
2016-10-26 14:00:00,29.47,29.54,29.31,29.35,59562.0,27.2956,27.3604,27.1474,27.1845,59562.0
2016-10-26 14:30:00,29.35,29.54,29.33,29.49,69621.84,27.1845,27.3604,27.1659,27.3141,69621.84
2016-10-26 15:00:00,29.49,29.49,29.25,29.32,60271.92,27.3141,27.3141,27.0918,27.1567,60271.92
2016-10-26 15:30:00,29.31,29.35,29.21,29.28,228636.0,27.1474,27.1845,27.0548,27.1196,228636.0
2016-10-27 09:30:00,29.4,30.63,29.39,30.5,259782.48,27.2308,28.37,27.2215,28.2496,259782.48
2016-10-27 10:00:00,30.51,30.79,30.28,30.42,149907.6,28.2589,28.5182,28.0458,28.1755,149907.6
2016-10-27 10:30:00,30.42,30.76,30.36,30.53,146694.96,28.1755,28.4904,28.1199,28.2774,146694.96
2016-10-27 11:00:00,30.54,30.72,30.38,30.72,135889.92,28.2867,28.4534,28.1385,28.4534,135889.92
2016-10-27 11:30:00,30.72,30.76,30.46,30.65,102141.36,28.4534,28.4904,28.2126,28.3885,102141.36
2016-10-27 12:00:00,30.65,30.76,30.65,30.75,112223.52,28.3885,28.4904,28.3885,28.4812,112223.52
2016-10-27 12:30:00,30.75,30.92,30.61,30.85,192910.32,28.4812,28.6386,28.3515,28.5738,192910.32
2016-10-27 13:00:00,30.85,31.11,30.82,31.0,128152.08,28.5738,28.8146,28.546,28.7127,128152.08
2016-10-27 13:30:00,30.99,31.22,30.94,30.99,160598.16,28.7035,28.9165,28.6572,28.7035,160598.16
2016-10-27 14:00:00,31.0,31.1,31.0,31.04,83441.52,28.7127,28.8053,28.7127,28.7498,83441.52
2016-10-27 14:30:00,31.04,31.15,31.0,31.0,90120.96,28.7498,28.8517,28.7127,28.7127,90120.96
2016-10-27 15:00:00,31.0,31.21,30.99,31.19,168261.12,28.7127,28.9072,28.7035,28.8887,168261.12
2016-10-27 15:30:00,31.19,31.32,31.1,31.11,974975.04,28.8887,29.0091,28.8053,28.8146,974975.04
2016-10-28 09:30:00,31.03,31.1,30.68,30.68,83766.24,28.7405,28.8053,28.4163,28.4163,83766.24
2016-10-28 10:00:00,30.67,31.07,30.67,31.01,86078.88,28.4071,28.7776,28.4071,28.722,86078.88
2016-10-28 10:30:00,31.0,31.08,30.94,30.96,27409.68,28.7127,28.7868,28.6572,28.6757,27409.68
2016-10-28 11:00:00,30.96,30.97,30.81,30.89,129791.52,28.6757,28.6849,28.5367,28.6108,129791.52
2016-10-28 11:30:00,30.9,31.22,30.9,31.21,56606.4,28.6201,28.9165,28.6201,28.9072,56606.4
2016-10-28 12:00:00,31.21,31.38,31.17,31.38,78648.48,28.9072,29.0647,28.8702,29.0647,78648.48
2016-10-28 12:30:00,31.36,31.83,31.33,31.82,227084.4,29.0462,29.4815,29.0184,29.4722,227084.4
2016-10-28 13:00:00,31.82,31.86,31.17,31.29,588054.96,29.4722,29.5093,28.8702,28.9813,588054.96
2016-10-28 13:30:00,31.32,31.38,30.92,31.0,119656.8,29.0091,29.0647,28.6386,28.7127,119656.8
2016-10-28 14:00:00,31.0,31.08,30.86,31.0,151475.76,28.7127,28.7868,28.5831,28.7127,151475.76
2016-10-28 14:30:00,31.0,31.07,30.85,31.07,156809.52,28.7127,28.7776,28.5738,28.7776,156809.52
2016-10-28 15:00:00,31.07,31.07,30.92,31.03,203006.16,28.7776,28.7776,28.6386,28.7405,203006.16
2016-10-28 15:30:00,31.03,31.04,30.85,30.94,394399.44,28.7405,28.7498,28.5738,28.6572,394399.44
2016-10-31 09:30:00,31.15,31.46,30.79,31.24,37236.24,28.8517,29.1388,28.5182,28.935,37236.24
2016-10-31 10:00:00,31.21,31.44,31.21,31.31,68641.2,28.9072,29.1203,28.9072,28.9999,68641.2
2016-10-31 10:30:00,31.31,31.35,31.11,31.25,56096.64,28.9999,29.0369,28.8146,28.9443,56096.64
2016-10-31 11:00:00,31.26,31.32,31.19,31.29,120474.72,28.9535,29.0091,28.8887,28.9813,120474.72
2016-10-31 11:30:00,31.29,31.39,31.18,31.19,76891.68,28.9813,29.0739,28.8794,28.8887,76891.68
2016-10-31 12:00:00,31.22,31.32,31.18,31.25,52578.72,28.9165,29.0091,28.8794,28.9443,52578.72
2016-10-31 12:30:00,31.24,31.26,31.11,31.25,63672.48,28.935,28.9535,28.8146,28.9443,63672.48
2016-10-31 13:00:00,31.25,31.38,31.21,31.28,71491.68,28.9443,29.0647,28.9072,28.9721,71491.68
2016-10-31 13:30:00,31.29,31.32,31.08,31.17,63332.64,28.9813,29.0091,28.7868,28.8702,63332.64
2016-10-31 14:00:00,31.17,31.28,31.15,31.24,48707.28,28.8702,28.9721,28.8517,28.935,48707.28
2016-10-31 14:30:00,31.25,31.28,31.11,31.11,58158.0,28.9443,28.9721,28.8146,28.8146,58158.0
2016-10-31 15:00:00,31.11,31.21,31.08,31.13,62800.56,28.8146,28.9072,28.7868,28.8331,62800.56
2016-10-31 15:30:00,31.13,31.19,31.07,31.07,223032.96,28.8331,28.8887,28.7776,28.7776,223032.96
2016-11-01 09:30:00,30.81,31.38,30.57,31.35,119457.36,28.5367,29.0647,28.3145,29.0369,119457.36
2016-11-01 10:00:00,31.32,31.4,31.17,31.19,167207.04,29.0091,29.0832,28.8702,28.8887,167207.04
2016-11-01 10:30:00,31.19,31.32,31.14,31.32,81248.4,28.8887,29.0091,28.8424,29.0091,81248.4
2016-11-01 11:00:00,31.31,31.32,31.18,31.28,126871.2,28.9999,29.0091,28.8794,28.9721,126871.2
2016-11-01 11:30:00,31.26,31.26,30.92,30.97,96836.4,28.9535,28.9535,28.6386,28.6849,96836.4
2016-11-01 12:00:00,31.01,31.19,30.96,31.0,78161.04,28.722,28.8887,28.6757,28.7127,78161.04
2016-11-01 12:30:00,30.99,31.1,30.99,31.06,154699.2,28.7035,28.8053,28.7035,28.7683,154699.2
2016-11-01 13:00:00,31.07,31.26,31.04,31.25,132916.32,28.7776,28.9535,28.7498,28.9443,132916.32
2016-11-01 13:30:00,31.24,31.32,31.08,31.19,89706.96,28.935,29.0091,28.7868,28.8887,89706.96
2016-11-01 14:00:00,31.18,31.35,30.97,31.33,118846.8,28.8794,29.0369,28.6849,29.0184,118846.8
2016-11-01 14:30:00,31.32,31.38,31.17,31.21,189255.6,29.0091,29.0647,28.8702,28.9072,189255.6
2016-11-01 15:00:00,31.19,31.32,31.17,31.32,64101.6,28.8887,29.0091,28.8702,29.0091,64101.6
2016-11-01 15:30:00,31.32,31.44,31.25,31.25,376415.28,29.0091,29.1203,28.9443,28.9443,376415.28
2016-11-02 09:30:00,31.39,31.92,31.21,31.85,98020.8,29.0739,29.5648,28.9072,29.5,98020.8
2016-11-02 10:00:00,31.86,31.86,31.46,31.57,219673.44,29.5093,29.5093,29.1388,29.2407,219673.44
2016-11-02 10:30:00,31.56,31.58,31.24,31.24,149151.6,29.2314,29.2499,28.935,28.935,149151.6
2016-11-02 11:00:00,31.24,31.5,31.22,31.49,71370.0,28.935,29.1758,28.9165,29.1666,71370.0
2016-11-02 11:30:00,31.47,31.5,31.33,31.38,51132.24,29.148,29.1758,29.0184,29.0647,51132.24
2016-11-02 12:00:00,31.36,31.47,31.26,31.26,47872.08,29.0462,29.148,28.9535,28.9535,47872.08
2016-11-02 12:30:00,31.26,31.36,31.25,31.29,50202.72,28.9535,29.0462,28.9443,28.9813,50202.72
2016-11-02 13:00:00,31.26,31.26,30.99,31.15,65473.92,28.9535,28.9535,28.7035,28.8517,65473.92
2016-11-02 13:30:00,31.15,31.19,30.99,31.11,85943.52,28.8517,28.8887,28.7035,28.8146,85943.52
2016-11-02 14:00:00,31.13,31.14,30.85,31.04,115266.24,28.8331,28.8424,28.5738,28.7498,115266.24
2016-11-02 14:30:00,31.01,31.24,30.96,31.17,80235.36,28.722,28.935,28.6757,28.8702,80235.36
2016-11-02 15:00:00,31.15,31.35,31.14,31.29,83813.76,28.8517,29.0369,28.8424,28.9813,83813.76
2016-11-02 15:30:00,31.29,31.35,31.15,31.17,376570.08,28.9813,29.0369,28.8517,28.8702,376570.08
2016-11-03 09:30:00,31.24,31.51,31.03,31.03,45336.96,28.935,29.1851,28.7405,28.7405,45336.96
2016-11-03 10:00:00,31.04,31.11,30.79,30.96,136301.76,28.7498,28.8146,28.5182,28.6757,136301.76
2016-11-03 10:30:00,30.96,31.22,30.88,31.07,86915.52,28.6757,28.9165,28.6016,28.7776,86915.52
2016-11-03 11:00:00,31.07,31.32,31.0,31.17,57256.56,28.7776,29.0091,28.7127,28.8702,57256.56
2016-11-03 11:30:00,31.14,31.35,31.1,31.35,79004.16,28.8424,29.0369,28.8053,29.0369,79004.16
2016-11-03 12:00:00,31.36,31.44,31.32,31.39,63469.44,29.0462,29.1203,29.0091,29.0739,63469.44
2016-11-03 12:30:00,31.4,31.43,31.15,31.35,115345.44,29.0832,29.111,28.8517,29.0369,115345.44
2016-11-03 13:00:00,31.35,31.39,31.19,31.24,55717.92,29.0369,29.0739,28.8887,28.935,55717.92
2016-11-03 13:30:00,31.24,31.4,31.17,31.32,60718.32,28.935,29.0832,28.8702,29.0091,60718.32
2016-11-03 14:00:00,31.32,31.38,31.29,31.35,26444.16,29.0091,29.0647,28.9813,29.0369,26444.16
2016-11-03 14:30:00,31.36,31.5,31.31,31.5,43766.64,29.0462,29.1758,28.9999,29.1758,43766.64
2016-11-03 15:00:00,31.49,31.54,31.38,31.46,111917.52,29.1666,29.2129,29.0647,29.1388,111917.52
2016-11-03 15:30:00,31.44,31.46,31.28,31.33,201031.2,29.1203,29.1388,28.9721,29.0184,201031.2
2016-11-04 09:30:00,31.42,31.85,31.13,31.54,89956.08,29.1017,29.5,28.8331,29.2129,89956.08
2016-11-04 10:00:00,31.57,31.82,31.57,31.75,106251.12,29.2407,29.4722,29.2407,29.4074,106251.12
2016-11-04 10:30:00,31.75,31.92,31.63,31.71,72293.04,29.4074,29.5648,29.2962,29.3703,72293.04
2016-11-04 11:00:00,31.71,31.92,31.68,31.89,65291.76,29.3703,29.5648,29.3426,29.5371,65291.76
2016-11-04 11:30:00,31.92,31.93,31.78,31.9,58628.88,29.5648,29.5741,29.4352,29.5463,58628.88
2016-11-04 12:00:00,31.9,32.24,31.86,32.24,142071.84,29.5463,29.8612,29.5093,29.8612,142071.84
2016-11-04 12:30:00,32.26,32.31,32.18,32.26,70960.32,29.8798,29.9261,29.8057,29.8798,70960.32
2016-11-04 13:00:00,32.25,32.36,31.9,32.01,79340.4,29.8705,29.9724,29.5463,29.6482,79340.4
2016-11-04 13:30:00,32.01,32.04,31.86,31.94,50886.0,29.6482,29.676,29.5093,29.5834,50886.0
2016-11-04 14:00:00,31.94,31.99,31.85,31.94,80100.72,29.5834,29.6297,29.5,29.5834,80100.72
2016-11-04 14:30:00,31.94,31.94,31.76,31.82,88203.6,29.5834,29.5834,29.4166,29.4722,88203.6
2016-11-04 15:00:00,31.82,31.88,31.74,31.81,119023.2,29.4722,29.5278,29.3981,29.463,119023.2
2016-11-04 15:30:00,31.79,31.81,31.63,31.65,386290.8,29.4444,29.463,29.2962,29.3148,386290.8
2016-11-07 09:30:00,32.18,32.69,31.97,32.57,109856.88,29.8057,30.278,29.6112,30.1669,109856.88
2016-11-07 10:00:00,32.58,32.64,32.46,32.56,114986.16,30.1761,30.2317,30.065,30.1576,114986.16
2016-11-07 10:30:00,32.54,32.79,32.53,32.68,84940.56,30.1391,30.3707,30.1298,30.2688,84940.56
2016-11-07 11:00:00,32.69,32.72,32.4,32.5,99522.72,30.278,30.3058,30.0094,30.102,99522.72
2016-11-07 11:30:00,32.51,32.74,32.51,32.71,87589.44,30.1113,30.3243,30.1113,30.2966,87589.44
2016-11-07 12:00:00,32.72,32.99,32.71,32.97,95139.36,30.3058,30.5559,30.2966,30.5374,95139.36
2016-11-07 12:30:00,32.99,33.07,32.93,32.93,83496.24,30.5559,30.63,30.5003,30.5003,83496.24
2016-11-07 13:00:00,32.93,32.99,32.78,32.82,98814.96,30.5003,30.5559,30.3614,30.3984,98814.96
2016-11-07 13:30:00,32.83,33.01,32.82,32.92,101800.8,30.4077,30.5744,30.3984,30.4911,101800.8
2016-11-07 14:00:00,32.92,33.03,32.82,33.0,98654.4,30.4911,30.5929,30.3984,30.5652,98654.4
2016-11-07 14:30:00,32.99,33.06,32.86,32.94,104832.72,30.5559,30.6207,30.4355,30.5096,104832.72
2016-11-07 15:00:00,32.93,32.97,32.85,32.93,268623.36,30.5003,30.5374,30.4262,30.5003,268623.36
2016-11-07 15:30:00,32.94,33.19,32.93,33.13,393640.56,30.5096,30.7411,30.5003,30.6856,393640.56
2016-11-08 09:30:00,32.94,32.99,32.64,32.99,49047.12,30.5096,30.5559,30.2317,30.5559,49047.12
2016-11-08 10:00:00,33.0,33.24,32.92,33.18,32014.08,30.5652,30.7874,30.4911,30.7319,32014.08
2016-11-08 10:30:00,33.18,33.28,33.07,33.13,54955.44,30.7319,30.8245,30.63,30.6856,54955.44
2016-11-08 11:00:00,33.13,33.31,33.11,33.25,59028.48,30.6856,30.8523,30.667,30.7967,59028.48
2016-11-08 11:30:00,33.25,33.71,33.24,33.61,69378.48,30.7967,31.2228,30.7874,31.1301,69378.48
2016-11-08 12:00:00,33.61,33.79,33.61,33.69,64488.96,31.1301,31.2969,31.1301,31.2042,64488.96
2016-11-08 12:30:00,33.71,33.86,33.71,33.74,54106.56,31.2228,31.3617,31.2228,31.2506,54106.56
2016-11-08 13:00:00,33.74,33.78,33.54,33.69,79650.72,31.2506,31.2876,31.0653,31.2042,79650.72
2016-11-08 13:30:00,33.69,33.75,33.63,33.69,43714.8,31.2042,31.2598,31.1487,31.2042,43714.8
2016-11-08 14:00:00,33.69,33.83,33.67,33.82,113429.52,31.2042,31.3339,31.1857,31.3247,113429.52
2016-11-08 14:30:00,33.82,33.82,33.58,33.67,64624.32,31.3247,31.3247,31.1024,31.1857,64624.32
2016-11-08 15:00:00,33.67,33.97,33.67,33.97,104788.8,31.1857,31.4636,31.1857,31.4636,104788.8
2016-11-08 15:30:00,33.97,34.01,33.85,33.89,362646.72,31.4636,31.5006,31.3524,31.3895,362646.72
2016-11-09 09:30:00,32.92,34.78,32.26,34.32,450843.84,30.4911,32.2138,29.8798,31.7878,450843.84
2016-11-09 10:00:00,34.29,34.51,33.74,34.32,224809.92,31.76,31.9637,31.2506,31.7878,224809.92
2016-11-09 10:30:00,34.32,34.32,33.76,33.79,173736.0,31.7878,31.7878,31.2691,31.2969,173736.0
2016-11-09 11:00:00,33.81,34.07,33.68,33.79,258247.44,31.3154,31.5562,31.195,31.2969,258247.44
2016-11-09 11:30:00,33.79,34.25,33.79,34.21,418855.68,31.2969,31.7229,31.2969,31.6859,418855.68
2016-11-09 12:00:00,34.21,34.22,33.61,33.83,297658.08,31.6859,31.6951,31.1301,31.3339,297658.08
2016-11-09 12:30:00,33.85,33.94,33.75,33.86,144482.4,31.3524,31.4358,31.2598,31.3617,144482.4
2016-11-09 13:00:00,33.86,33.86,33.51,33.68,217258.56,31.3617,31.3617,31.0375,31.195,217258.56
2016-11-09 13:30:00,33.68,33.82,33.54,33.54,231108.48,31.195,31.3247,31.0653,31.0653,231108.48
2016-11-09 14:00:00,33.56,33.83,33.53,33.76,235262.88,31.0838,31.3339,31.0561,31.2691,235262.88
2016-11-09 14:30:00,33.76,33.83,33.54,33.57,208400.4,31.2691,31.3339,31.0653,31.0931,208400.4
2016-11-09 15:00:00,33.58,33.68,33.43,33.44,226926.0,31.1024,31.195,30.9634,30.9727,226926.0
2016-11-09 15:30:00,33.44,33.68,33.1,33.13,1394086.32,30.9727,31.195,30.6578,30.6856,1394086.32
2016-11-10 09:30:00,33.4,34.15,33.4,33.9,182630.88,30.9356,31.6303,30.9356,31.3988,182630.88
2016-11-10 10:00:00,33.92,34.04,33.68,33.81,150979.68,31.4173,31.5284,31.195,31.3154,150979.68
2016-11-10 10:30:00,33.76,33.86,33.35,33.53,74698.56,31.2691,31.3617,30.8893,31.0561,74698.56
2016-11-10 11:00:00,33.53,33.75,33.39,33.47,86640.48,31.0561,31.2598,30.9264,31.0005,86640.48
2016-11-10 11:30:00,33.44,33.81,33.44,33.54,75801.6,30.9727,31.3154,30.9727,31.0653,75801.6
2016-11-10 12:00:00,33.56,33.71,33.53,33.61,97570.08,31.0838,31.2228,31.0561,31.1301,97570.08
2016-11-10 12:30:00,33.6,33.75,33.54,33.68,91323.36,31.1209,31.2598,31.0653,31.195,91323.36
2016-11-10 13:00:00,33.68,33.71,33.53,33.61,76818.96,31.195,31.2228,31.0561,31.1301,76818.96
2016-11-10 13:30:00,33.61,33.68,33.43,33.43,83664.72,31.1301,31.195,30.9634,30.9634,83664.72
2016-11-10 14:00:00,33.42,33.46,33.22,33.31,84679.92,30.9542,30.9912,30.7689,30.8523,84679.92
2016-11-10 14:30:00,33.31,33.33,33.13,33.19,72519.12,30.8523,30.8708,30.6856,30.7411,72519.12
2016-11-10 15:00:00,33.19,33.29,33.08,33.17,113596.56,30.7411,30.8338,30.6393,30.7226,113596.56
2016-11-10 15:30:00,33.18,33.18,33.03,33.13,395321.76,30.7319,30.7319,30.5929,30.6856,395321.76
2016-11-11 09:30:00,33.13,33.33,32.65,33.24,127563.12,30.6856,30.8708,30.241,30.7874,127563.12
2016-11-11 10:00:00,33.25,33.33,33.06,33.1,79873.2,30.7967,30.8708,30.6207,30.6578,79873.2
2016-11-11 10:30:00,33.06,33.54,33.06,33.5,139404.96,30.6207,31.0653,30.6207,31.0283,139404.96
2016-11-11 11:00:00,33.49,33.49,33.22,33.28,84502.08,31.019,31.019,30.7689,30.8245,84502.08
2016-11-11 11:30:00,33.28,33.54,33.24,33.51,132138.0,30.8245,31.0653,30.7874,31.0375,132138.0
2016-11-11 12:00:00,33.51,33.61,33.46,33.5,69518.88,31.0375,31.1301,30.9912,31.0283,69518.88
2016-11-11 12:30:00,33.51,33.6,33.42,33.57,102132.0,31.0375,31.1209,30.9542,31.0931,102132.0
2016-11-11 13:00:00,33.58,33.67,33.5,33.56,86087.52,31.1024,31.1857,31.0283,31.0838,86087.52
2016-11-11 13:30:00,33.56,33.61,33.49,33.56,58091.76,31.0838,31.1301,31.019,31.0838,58091.76
2016-11-11 14:00:00,33.56,33.68,33.51,33.63,117488.16,31.0838,31.195,31.0375,31.1487,117488.16
2016-11-11 14:30:00,33.63,33.96,33.61,33.68,184016.16,31.1487,31.4543,31.1301,31.195,184016.16
2016-11-11 15:00:00,33.68,33.82,33.65,33.71,221754.24,31.195,31.3247,31.1672,31.2228,221754.24
2016-11-11 15:30:00,33.71,33.94,33.68,33.89,561804.48,31.2228,31.4358,31.195,31.3895,561804.48
2016-11-14 09:30:00,34.08,34.69,34.04,34.69,235270.8,31.5655,32.1305,31.5284,32.1305,235270.8
2016-11-14 10:00:00,34.71,34.88,34.65,34.79,231324.48,32.149,32.3064,32.0934,32.2231,231324.48
2016-11-14 10:30:00,34.79,35.19,34.78,34.92,663639.84,32.2231,32.5936,32.2138,32.3435,663639.84
2016-11-14 11:00:00,34.92,35.08,34.86,34.88,213525.36,32.3435,32.4917,32.2879,32.3064,213525.36
2016-11-14 11:30:00,34.88,34.96,34.83,34.86,116223.12,32.3064,32.3805,32.2601,32.2879,116223.12
2016-11-14 12:00:00,34.86,34.86,34.51,34.72,129137.76,32.2879,32.2879,31.9637,32.1583,129137.76
2016-11-14 12:30:00,34.72,34.76,34.51,34.51,100622.88,32.1583,32.1953,31.9637,31.9637,100622.88
2016-11-14 13:00:00,34.53,34.68,34.4,34.64,68836.32,31.9823,32.1212,31.8619,32.0842,68836.32
2016-11-14 13:30:00,34.63,34.67,34.49,34.5,54445.68,32.0749,32.1119,31.9452,31.9545,54445.68
2016-11-14 14:00:00,34.5,34.6,34.4,34.46,80503.2,31.9545,32.0471,31.8619,31.9174,80503.2
2016-11-14 14:30:00,34.44,34.46,34.35,34.44,78017.04,31.8989,31.9174,31.8155,31.8989,78017.04
2016-11-14 15:00:00,34.44,34.63,34.43,34.58,104124.96,31.8989,32.0749,31.8896,32.0286,104124.96
2016-11-14 15:30:00,34.58,34.64,34.44,34.5,698589.36,32.0286,32.0842,31.8989,31.9545,698589.36
2016-11-15 09:30:00,34.51,34.72,33.5,33.89,148509.36,31.9637,32.1583,31.0283,31.3895,148509.36
2016-11-15 10:00:00,33.89,34.42,33.89,34.29,136285.92,31.3895,31.8804,31.3895,31.76,136285.92
2016-11-15 10:30:00,34.29,34.69,34.29,34.44,112987.44,31.76,32.1305,31.76,31.8989,112987.44
2016-11-15 11:00:00,34.46,34.49,34.29,34.44,155643.84,31.9174,31.9452,31.76,31.8989,155643.84
2016-11-15 11:30:00,34.44,34.47,34.29,34.38,143120.16,31.8989,31.9267,31.76,31.8433,143120.16
2016-11-15 12:00:00,34.36,34.44,34.32,34.43,145293.84,31.8248,31.8989,31.7878,31.8896,145293.84
2016-11-15 12:30:00,34.43,34.46,34.35,34.35,145927.44,31.8896,31.9174,31.8155,31.8155,145927.44
2016-11-15 13:00:00,34.35,34.44,34.35,34.4,84767.76,31.8155,31.8989,31.8155,31.8619,84767.76
2016-11-15 13:30:00,34.4,34.44,34.39,34.44,90141.84,31.8619,31.8989,31.8526,31.8989,90141.84
2016-11-15 14:00:00,34.44,34.46,34.29,34.35,105196.32,31.8989,31.9174,31.76,31.8155,105196.32
2016-11-15 14:30:00,34.35,34.44,34.35,34.39,80778.96,31.8155,31.8989,31.8155,31.8526,80778.96
2016-11-15 15:00:00,34.4,34.46,34.39,34.43,146862.72,31.8619,31.9174,31.8526,31.8896,146862.72
2016-11-15 15:30:00,34.44,34.46,34.29,34.4,724514.4,31.8989,31.9174,31.76,31.8619,724514.4
2016-11-16 09:30:00,34.42,34.42,34.01,34.13,57196.8,31.8804,31.8804,31.5006,31.6118,57196.8
2016-11-16 10:00:00,34.1,34.25,34.08,34.18,52036.56,31.584,31.7229,31.5655,31.6581,52036.56
2016-11-16 10:30:00,34.17,34.22,33.92,33.94,56730.24,31.6488,31.6951,31.4173,31.4358,56730.24
2016-11-16 11:00:00,33.94,34.11,33.9,34.06,286598.16,31.4358,31.5933,31.3988,31.5469,286598.16
2016-11-16 11:30:00,34.07,34.17,34.04,34.06,91951.92,31.5562,31.6488,31.5284,31.5469,91951.92
2016-11-16 12:00:00,34.06,34.14,33.97,33.99,186113.52,31.5469,31.621,31.4636,31.4821,186113.52
2016-11-16 12:30:00,33.97,34.1,33.94,34.1,139879.44,31.4636,31.584,31.4358,31.584,139879.44
2016-11-16 13:00:00,34.1,34.1,33.94,34.01,52277.04,31.584,31.584,31.4358,31.5006,52277.04
2016-11-16 13:30:00,34.01,34.31,34.01,34.31,117694.08,31.5006,31.7785,31.5006,31.7785,117694.08
2016-11-16 14:00:00,34.31,34.49,34.24,34.49,98105.76,31.7785,31.9452,31.7137,31.9452,98105.76
2016-11-16 14:30:00,34.49,34.49,34.24,34.31,53226.72,31.9452,31.9452,31.7137,31.7785,53226.72
2016-11-16 15:00:00,34.32,34.32,34.24,34.31,138502.08,31.7878,31.7878,31.7137,31.7785,138502.08
2016-11-16 15:30:00,34.31,34.32,34.21,34.29,287811.36,31.7785,31.7878,31.6859,31.76,287811.36
2016-11-17 09:30:00,34.14,34.61,34.08,34.21,41718.96,31.621,32.0564,31.5655,31.6859,41718.96
2016-11-17 10:00:00,34.19,34.42,34.17,34.38,25530.48,31.6674,31.8804,31.6488,31.8433,25530.48
2016-11-17 10:30:00,34.33,34.49,34.19,34.39,83070.0,31.797,31.9452,31.6674,31.8526,83070.0
2016-11-17 11:00:00,34.4,34.56,34.36,34.44,106988.4,31.8619,32.0101,31.8248,31.8989,106988.4
2016-11-17 11:30:00,34.44,34.47,34.39,34.47,82401.12,31.8989,31.9267,31.8526,31.9267,82401.12
2016-11-17 12:00:00,34.47,34.49,34.43,34.47,31703.76,31.9267,31.9452,31.8896,31.9267,31703.76
2016-11-17 12:30:00,34.46,34.79,34.39,34.78,112046.4,31.9174,32.2231,31.8526,32.2138,112046.4
2016-11-17 13:00:00,34.78,34.9,34.69,34.86,114227.28,32.2138,32.325,32.1305,32.2879,114227.28
2016-11-17 13:30:00,34.88,34.99,34.74,34.78,108937.44,32.3064,32.4083,32.1768,32.2138,108937.44
2016-11-17 14:00:00,34.78,34.88,34.76,34.86,84612.96,32.2138,32.3064,32.1953,32.2879,84612.96
2016-11-17 14:30:00,34.86,34.93,34.83,34.86,349262.64,32.2879,32.3528,32.2601,32.2879,349262.64
2016-11-17 15:00:00,34.86,34.9,34.78,34.81,128926.8,32.2879,32.325,32.2138,32.2416,128926.8
2016-11-17 15:30:00,34.81,34.82,34.68,34.71,262694.88,32.2416,32.2509,32.1212,32.149,262694.88
2016-11-18 09:30:00,34.69,34.9,34.33,34.78,61882.56,32.1305,32.325,31.797,32.2138,61882.56
2016-11-18 10:00:00,34.81,34.92,34.78,34.85,21349.44,32.2416,32.3435,32.2138,32.2787,21349.44
2016-11-18 10:30:00,34.85,34.85,34.57,34.67,45586.08,32.2787,32.2787,32.0193,32.1119,45586.08
2016-11-18 11:00:00,34.67,34.71,34.61,34.69,61921.44,32.1119,32.149,32.0564,32.1305,61921.44
2016-11-18 11:30:00,34.69,34.71,34.58,34.61,132594.48,32.1305,32.149,32.0286,32.0564,132594.48
2016-11-18 12:00:00,34.61,34.72,34.61,34.65,101384.64,32.0564,32.1583,32.0564,32.0934,101384.64
2016-11-18 12:30:00,34.65,34.79,34.56,34.79,76320.0,32.0934,32.2231,32.0101,32.2231,76320.0
2016-11-18 13:00:00,34.79,34.92,34.78,34.85,90723.6,32.2231,32.3435,32.2138,32.2787,90723.6
2016-11-18 13:30:00,34.85,34.85,34.68,34.82,94381.92,32.2787,32.2787,32.1212,32.2509,94381.92
2016-11-18 14:00:00,34.83,34.85,34.78,34.83,50374.08,32.2601,32.2787,32.2138,32.2601,50374.08
2016-11-18 14:30:00,34.82,34.85,34.68,34.69,147228.48,32.2509,32.2787,32.1212,32.1305,147228.48
2016-11-18 15:00:00,34.68,34.72,34.57,34.58,144080.64,32.1212,32.1583,32.0193,32.0286,144080.64
2016-11-18 15:30:00,34.58,34.6,34.42,34.44,432851.04,32.0286,32.0471,31.8804,31.8989,432851.04
2016-11-21 09:30:00,34.97,35.28,34.83,35.0,92401.92,32.3898,32.6769,32.2601,32.4176,92401.92
2016-11-21 10:00:00,35.0,35.11,34.99,35.03,63579.6,32.4176,32.5195,32.4083,32.4454,63579.6
2016-11-21 10:30:00,35.01,35.03,34.74,34.9,89161.2,32.4269,32.4454,32.1768,32.325,89161.2
2016-11-21 11:00:00,34.92,34.92,34.65,34.72,92001.6,32.3435,32.3435,32.0934,32.1583,92001.6
2016-11-21 11:30:00,34.72,34.93,34.72,34.9,38293.2,32.1583,32.3528,32.1583,32.325,38293.2
2016-11-21 12:00:00,34.9,34.92,34.82,34.88,29070.72,32.325,32.3435,32.2509,32.3064,29070.72
2016-11-21 12:30:00,34.88,34.96,34.81,34.81,65106.72,32.3064,32.3805,32.2416,32.2416,65106.72
2016-11-21 13:00:00,34.82,34.88,34.74,34.82,42752.16,32.2509,32.3064,32.1768,32.2509,42752.16
2016-11-21 13:30:00,34.83,34.97,34.78,34.9,59135.76,32.2601,32.3898,32.2138,32.325,59135.76
2016-11-21 14:00:00,34.9,34.99,34.83,34.93,122088.24,32.325,32.4083,32.2601,32.3528,122088.24
2016-11-21 14:30:00,34.93,35.01,34.71,34.86,153438.48,32.3528,32.4269,32.149,32.2879,153438.48
2016-11-21 15:00:00,34.86,34.96,34.78,34.83,135491.76,32.2879,32.3805,32.2138,32.2601,135491.76
2016-11-21 15:30:00,34.83,34.85,34.57,34.58,432814.32,32.2601,32.2787,32.0193,32.0286,432814.32
2016-11-22 09:30:00,34.22,34.6,33.6,34.29,207918.0,31.6951,32.0471,31.1209,31.76,207918.0
2016-11-22 10:00:00,34.29,34.6,34.19,34.58,53104.32,31.76,32.0471,31.6674,32.0286,53104.32
2016-11-22 10:30:00,34.58,34.63,34.24,34.49,75289.68,32.0286,32.0749,31.7137,31.9452,75289.68
2016-11-22 11:00:00,34.47,34.6,34.38,34.42,59345.28,31.9267,32.0471,31.8433,31.8804,59345.28
2016-11-22 11:30:00,34.42,34.53,34.35,34.39,159840.0,31.8804,31.9823,31.8155,31.8526,159840.0
2016-11-22 12:00:00,34.39,34.5,34.38,34.4,54262.8,31.8526,31.9545,31.8433,31.8619,54262.8
2016-11-22 12:30:00,34.43,34.47,34.38,34.46,39744.72,31.8896,31.9267,31.8433,31.9174,39744.72
2016-11-22 13:00:00,34.46,34.65,34.43,34.58,57468.24,31.9174,32.0934,31.8896,32.0286,57468.24
2016-11-22 13:30:00,34.58,34.65,34.51,34.58,67215.6,32.0286,32.0934,31.9637,32.0286,67215.6
2016-11-22 14:00:00,34.57,34.74,34.57,34.57,237275.28,32.0193,32.1768,32.0193,32.0193,237275.28
2016-11-22 14:30:00,34.58,34.69,34.51,34.53,117287.28,32.0286,32.1305,31.9637,31.9823,117287.28
2016-11-22 15:00:00,34.53,34.56,34.36,34.47,177159.6,31.9823,32.0101,31.8248,31.9267,177159.6
2016-11-22 15:30:00,34.49,34.54,34.26,34.29,855367.2,31.9452,31.9915,31.7322,31.76,855367.2
2016-11-23 09:30:00,34.42,35.25,34.0,34.71,131065.92,31.8804,32.6491,31.4914,32.149,131065.92
2016-11-23 10:00:00,34.65,34.97,34.54,34.88,143978.4,32.0934,32.3898,31.9915,32.3064,143978.4
2016-11-23 10:30:00,34.92,34.97,34.83,34.93,66332.16,32.3435,32.3898,32.2601,32.3528,66332.16
2016-11-23 11:00:00,34.93,35.28,34.85,35.28,89818.56,32.3528,32.6769,32.2787,32.6769,89818.56
2016-11-23 11:30:00,35.26,35.29,34.96,34.99,86795.28,32.6584,32.6862,32.3805,32.4083,86795.28
2016-11-23 12:00:00,34.99,35.08,34.97,35.07,55958.4,32.4083,32.4917,32.3898,32.4824,55958.4
2016-11-23 12:30:00,35.07,35.19,35.04,35.14,61558.56,32.4824,32.5936,32.4546,32.5473,61558.56
2016-11-23 13:00:00,35.14,35.22,35.1,35.14,114129.36,32.5473,32.6214,32.5102,32.5473,114129.36
2016-11-23 13:30:00,35.14,35.26,35.11,35.13,64391.04,32.5473,32.6584,32.5195,32.538,64391.04
2016-11-23 14:00:00,35.13,35.21,35.08,35.13,59912.64,32.538,32.6121,32.4917,32.538,59912.64
2016-11-23 14:30:00,35.13,35.18,35.0,35.14,204379.2,32.538,32.5843,32.4176,32.5473,204379.2
2016-11-23 15:00:00,35.15,35.18,35.06,35.1,185579.28,32.5565,32.5843,32.4732,32.5102,185579.28
2016-11-23 15:30:00,35.1,35.11,34.99,35.0,438806.16,32.5102,32.5195,32.4083,32.4176,438806.16
2016-11-25 09:30:00,35.13,35.33,34.96,35.32,56548.8,32.538,32.7232,32.3805,32.714,56548.8
2016-11-25 10:00:00,35.31,35.51,35.29,35.39,56059.92,32.7047,32.89,32.6862,32.7788,56059.92
2016-11-25 10:30:00,35.39,35.42,35.18,35.18,35719.92,32.7788,32.8066,32.5843,32.5843,35719.92
2016-11-25 11:00:00,35.19,35.49,35.17,35.49,51048.72,32.5936,32.8714,32.575,32.8714,51048.72
2016-11-25 11:30:00,35.49,35.56,35.36,35.39,91288.08,32.8714,32.9363,32.751,32.7788,91288.08
2016-11-25 12:00:00,35.39,35.44,35.24,35.33,66029.76,32.7788,32.8251,32.6399,32.7232,66029.76
2016-11-25 12:30:00,35.33,35.35,35.11,35.18,90688.32,32.7232,32.7418,32.5195,32.5843,90688.32
2016-11-28 09:30:00,35.15,35.17,34.85,35.06,82535.04,32.5565,32.575,32.2787,32.4732,82535.04
2016-11-28 10:00:00,35.06,35.08,34.68,34.68,44465.04,32.4732,32.4917,32.1212,32.1212,44465.04
2016-11-28 10:30:00,34.67,34.69,34.49,34.54,41485.68,32.1119,32.1305,31.9452,31.9915,41485.68
2016-11-28 11:00:00,34.53,34.58,34.38,34.56,61374.24,31.9823,32.0286,31.8433,32.0101,61374.24
2016-11-28 11:30:00,34.56,34.63,34.54,34.61,41069.52,32.0101,32.0749,31.9915,32.0564,41069.52
2016-11-28 12:00:00,34.61,34.71,34.61,34.68,39331.44,32.0564,32.149,32.0564,32.1212,39331.44
2016-11-28 12:30:00,34.68,34.78,34.67,34.75,38954.88,32.1212,32.2138,32.1119,32.186,38954.88
2016-11-28 13:00:00,34.75,34.75,34.65,34.72,53963.28,32.186,32.186,32.0934,32.1583,53963.28
2016-11-28 13:30:00,34.74,34.86,34.71,34.83,48389.76,32.1768,32.2879,32.149,32.2601,48389.76
2016-11-28 14:00:00,34.83,34.86,34.76,34.86,76201.92,32.2601,32.2879,32.1953,32.2879,76201.92
2016-11-28 14:30:00,34.86,34.9,34.74,34.76,70451.28,32.2879,32.325,32.1768,32.1953,70451.28
2016-11-28 15:00:00,34.78,34.79,34.6,34.67,308551.68,32.2138,32.2231,32.0471,32.1119,308551.68
2016-11-28 15:30:00,34.67,34.71,34.57,34.6,263816.64,32.1119,32.149,32.0193,32.0471,263816.64
2016-11-29 09:30:00,34.69,35.01,34.43,34.72,72099.36,32.1305,32.4269,31.8896,32.1583,72099.36
2016-11-29 10:00:00,34.72,34.82,34.67,34.75,156214.8,32.1583,32.2509,32.1119,32.186,156214.8
2016-11-29 10:30:00,34.75,34.93,34.71,34.85,77276.16,32.186,32.3528,32.149,32.2787,77276.16
2016-11-29 11:00:00,34.86,34.99,34.69,34.83,113209.2,32.2879,32.4083,32.1305,32.2601,113209.2
2016-11-29 11:30:00,34.82,35.07,34.69,34.93,145656.72,32.2509,32.4824,32.1305,32.3528,145656.72
2016-11-29 12:00:00,34.94,35.11,34.89,34.94,99743.04,32.362,32.5195,32.3157,32.362,99743.04
2016-11-29 12:30:00,34.93,35.07,34.9,35.07,51440.4,32.3528,32.4824,32.325,32.4824,51440.4
2016-11-29 13:00:00,35.06,35.24,35.01,35.22,77106.96,32.4732,32.6399,32.4269,32.6214,77106.96
2016-11-29 13:30:00,35.22,35.24,34.79,35.01,164129.04,32.6214,32.6399,32.2231,32.4269,164129.04
2016-11-29 14:00:00,35.03,35.14,34.96,35.0,83918.88,32.4454,32.5473,32.3805,32.4176,83918.88
2016-11-29 14:30:00,35.0,35.03,34.93,34.94,88629.12,32.4176,32.4454,32.3528,32.362,88629.12
2016-11-29 15:00:00,34.94,34.96,34.68,34.74,135479.52,32.362,32.3805,32.1212,32.1768,135479.52
2016-11-29 15:30:00,34.75,34.75,34.18,34.26,762634.08,32.186,32.186,31.6581,31.7322,762634.08
2016-11-30 09:30:00,34.58,35.0,34.58,34.86,198910.08,32.0835,32.4732,32.0835,32.3433,198910.08
2016-11-30 10:00:00,34.86,35.17,34.82,35.01,174181.68,32.3433,32.6309,32.3062,32.4824,174181.68
2016-11-30 10:30:00,35.01,35.04,34.69,34.71,96623.28,32.4824,32.5103,32.1855,32.2041,96623.28
2016-11-30 11:00:00,34.72,34.85,34.65,34.82,192564.72,32.2134,32.334,32.1484,32.3062,192564.72
2016-11-30 11:30:00,34.82,34.85,34.65,34.83,110188.8,32.3062,32.334,32.1484,32.3154,110188.8
2016-11-30 12:00:00,34.85,35.0,34.82,34.85,140015.52,32.334,32.4732,32.3062,32.334,140015.52
2016-11-30 12:30:00,34.85,34.88,34.65,34.69,124940.88,32.334,32.3618,32.1484,32.1855,124940.88
2016-11-30 13:00:00,34.69,34.79,34.58,34.67,110418.48,32.1855,32.2783,32.0835,32.167,110418.48
2016-11-30 13:30:00,34.68,34.74,34.67,34.71,97755.12,32.1763,32.2319,32.167,32.2041,97755.12
2016-11-30 14:00:00,34.71,34.86,34.58,34.72,106682.4,32.2041,32.3433,32.0835,32.2134,106682.4
2016-11-30 14:30:00,34.72,34.78,34.65,34.69,81346.32,32.2134,32.269,32.1484,32.1855,81346.32
2016-11-30 15:00:00,34.69,34.99,34.69,34.86,104678.64,32.1855,32.4639,32.1855,32.3433,104678.64
2016-11-30 15:30:00,34.86,34.9,34.64,34.65,615456.72,32.3433,32.3804,32.1392,32.1484,615456.72
2016-12-01 09:30:00,34.94,35.04,34.54,34.68,37102.32,32.4175,32.5103,32.0464,32.1763,37102.32
2016-12-01 10:00:00,34.69,34.94,34.67,34.89,96787.44,32.1855,32.4175,32.167,32.3711,96787.44
2016-12-01 10:30:00,34.89,35.13,34.88,35.13,118463.76,32.3711,32.5938,32.3618,32.5938,118463.76
2016-12-01 11:00:00,35.11,35.26,35.08,35.15,76232.16,32.5752,32.7144,32.5474,32.6123,76232.16
2016-12-01 11:30:00,35.14,35.35,35.14,35.29,64193.04,32.6031,32.7979,32.6031,32.7422,64193.04
2016-12-01 12:00:00,35.29,35.35,34.85,34.88,193964.4,32.7422,32.7979,32.334,32.3618,193964.4
2016-12-01 12:30:00,34.88,34.94,34.75,34.79,157796.64,32.3618,32.4175,32.2412,32.2783,157796.64
2016-12-01 13:00:00,34.79,35.04,34.74,34.99,159240.96,32.2783,32.5103,32.2319,32.4639,159240.96
2016-12-01 13:30:00,34.97,35.26,34.97,35.17,138201.84,32.4453,32.7144,32.4453,32.6309,138201.84
2016-12-01 14:00:00,35.15,35.35,35.15,35.19,150406.56,32.6123,32.7979,32.6123,32.6494,150406.56
2016-12-01 14:30:00,35.22,35.32,35.15,35.19,177215.04,32.6773,32.7701,32.6123,32.6494,177215.04
2016-12-01 15:00:00,35.18,35.19,34.93,34.94,167950.08,32.6402,32.6494,32.4082,32.4175,167950.08
2016-12-01 15:30:00,34.93,35.18,34.92,35.14,550326.24,32.4082,32.6402,32.3989,32.6031,550326.24
2016-12-02 09:30:00,35.06,35.44,34.99,35.35,29357.28,32.5288,32.8814,32.4639,32.7979,29357.28
2016-12-02 10:00:00,35.33,35.33,34.92,35.06,58299.12,32.7793,32.7793,32.3989,32.5288,58299.12
2016-12-02 10:30:00,35.08,35.31,34.89,35.19,85772.16,32.5474,32.7608,32.3711,32.6494,85772.16
2016-12-02 11:00:00,35.18,35.24,35.0,35.08,139849.2,32.6402,32.6958,32.4732,32.5474,139849.2
2016-12-02 11:30:00,35.08,35.35,35.06,35.32,219063.6,32.5474,32.7979,32.5288,32.7701,219063.6
2016-12-02 12:00:00,35.32,35.35,35.25,35.32,153150.48,32.7701,32.7979,32.7051,32.7701,153150.48
2016-12-02 12:30:00,35.31,35.64,35.29,35.57,120309.12,32.7608,33.067,32.7422,33.002,120309.12
2016-12-02 13:00:00,35.56,35.79,35.56,35.61,78541.2,32.9927,33.2061,32.9927,33.0391,78541.2
2016-12-02 13:30:00,35.63,35.63,35.36,35.46,58571.28,33.0577,33.0577,32.8072,32.9,58571.28
2016-12-02 14:00:00,35.44,35.61,35.4,35.6,63010.8,32.8814,33.0391,32.8443,33.0298,63010.8
2016-12-02 14:30:00,35.61,35.63,35.49,35.63,75291.12,33.0391,33.0577,32.9278,33.0577,75291.12
2016-12-02 15:00:00,35.61,35.96,35.5,35.9,137154.24,33.0391,33.3639,32.9371,33.3082,137154.24
2016-12-02 15:30:00,35.9,35.94,35.71,35.85,772584.48,33.3082,33.3453,33.1319,33.2618,772584.48
2016-12-05 09:30:00,36.01,36.74,36.01,36.24,168655.68,33.4102,34.0875,33.4102,33.6236,168655.68
2016-12-05 10:00:00,36.24,36.67,36.22,36.42,196149.6,33.6236,34.0226,33.6051,33.7906,196149.6
2016-12-05 10:30:00,36.42,36.65,36.06,36.22,127169.28,33.7906,34.004,33.4566,33.6051,127169.28
2016-12-05 11:00:00,36.24,36.36,36.17,36.29,111516.48,33.6236,33.735,33.5587,33.67,111516.48
2016-12-05 11:30:00,36.29,36.36,36.19,36.25,99464.4,33.67,33.735,33.5773,33.6329,99464.4
2016-12-05 12:00:00,36.25,36.25,36.08,36.14,59536.8,33.6329,33.6329,33.4752,33.5309,59536.8
2016-12-05 12:30:00,36.14,36.25,36.08,36.22,53076.24,33.5309,33.6329,33.4752,33.6051,53076.24
2016-12-05 13:00:00,36.21,36.25,36.08,36.22,57552.48,33.5958,33.6329,33.4752,33.6051,57552.48
2016-12-05 13:30:00,36.21,36.32,36.15,36.32,95337.36,33.5958,33.6979,33.5401,33.6979,95337.36
2016-12-05 14:00:00,36.31,36.36,36.22,36.29,106828.56,33.6886,33.735,33.6051,33.67,106828.56
2016-12-05 14:30:00,36.28,36.36,36.21,36.31,144582.48,33.6608,33.735,33.5958,33.6886,144582.48
2016-12-05 15:00:00,36.32,36.5,36.18,36.22,199951.2,33.6979,33.8649,33.568,33.6051,199951.2
2016-12-05 15:30:00,36.22,36.25,36.1,36.15,456540.48,33.6051,33.6329,33.4937,33.5401,456540.48
2016-12-06 09:30:00,36.21,36.46,35.53,35.71,219589.92,33.5958,33.8278,32.9649,33.1319,219589.92
2016-12-06 10:00:00,35.71,36.03,35.69,35.9,82645.2,33.1319,33.4288,33.1133,33.3082,82645.2
2016-12-06 10:30:00,35.89,35.93,35.72,35.75,114104.88,33.2989,33.336,33.1412,33.169,114104.88
2016-12-06 11:00:00,35.75,35.83,35.49,35.58,194292.0,33.169,33.2432,32.9278,33.0113,194292.0
2016-12-06 11:30:00,35.6,35.71,35.51,35.64,79183.44,33.0298,33.1319,32.9463,33.067,79183.44
2016-12-06 12:00:00,35.64,35.75,35.56,35.61,89879.76,33.067,33.169,32.9927,33.0391,89879.76
2016-12-06 12:30:00,35.61,35.9,35.58,35.83,124425.36,33.0391,33.3082,33.0113,33.2432,124425.36
2016-12-06 13:00:00,35.85,36.06,35.78,36.04,220070.16,33.2618,33.4566,33.1969,33.4381,220070.16
2016-12-06 13:30:00,36.04,36.04,35.86,35.96,70733.52,33.4381,33.4381,33.2711,33.3639,70733.52
2016-12-06 14:00:00,35.97,36.11,35.82,35.94,144981.36,33.3731,33.503,33.234,33.3453,144981.36
2016-12-06 14:30:00,35.94,36.13,35.93,36.03,268755.12,33.3453,33.5216,33.336,33.4288,268755.12
2016-12-06 15:00:00,36.03,36.06,35.78,35.83,193345.2,33.4288,33.4566,33.1969,33.2432,193345.2
2016-12-06 15:30:00,35.83,36.39,35.82,36.25,634354.56,33.2432,33.7628,33.234,33.6329,634354.56
2016-12-07 09:30:00,36.33,36.46,36.0,36.22,156762.72,33.7071,33.8278,33.401,33.6051,156762.72
2016-12-07 10:00:00,36.26,36.38,36.14,36.25,94152.24,33.6422,33.7535,33.5309,33.6329,94152.24
2016-12-07 10:30:00,36.26,36.58,36.26,36.51,51194.88,33.6422,33.9391,33.6422,33.8741,51194.88
2016-12-07 11:00:00,36.5,36.5,36.28,36.39,71443.44,33.8649,33.8649,33.6608,33.7628,71443.44
2016-12-07 11:30:00,36.38,36.94,36.33,36.92,95173.92,33.7535,34.2731,33.7071,34.2545,95173.92
2016-12-07 12:00:00,36.89,37.24,36.89,37.15,194014.8,34.2267,34.5514,34.2267,34.4679,194014.8
2016-12-07 12:30:00,37.15,37.44,37.11,37.42,164052.72,34.4679,34.737,34.4308,34.7185,164052.72
2016-12-07 13:00:00,37.43,37.75,37.42,37.51,194170.32,34.7277,35.0246,34.7185,34.802,194170.32
2016-12-07 13:30:00,37.49,37.54,37.4,37.49,94554.72,34.7834,34.8298,34.6999,34.7834,94554.72
2016-12-07 14:00:00,37.49,37.49,37.25,37.26,114916.32,34.7834,34.7834,34.5607,34.57,114916.32
2016-12-07 14:30:00,37.26,37.4,37.15,37.21,88580.16,34.57,34.6999,34.4679,34.5236,88580.16
2016-12-07 15:00:00,37.21,37.25,37.11,37.18,117961.2,34.5236,34.5607,34.4308,34.4958,117961.2
2016-12-07 15:30:00,37.18,37.18,36.81,36.88,691557.12,34.4958,34.4958,34.1525,34.2174,691557.12
2016-12-08 09:30:00,36.97,37.13,36.54,36.58,246358.8,34.3009,34.4494,33.902,33.9391,246358.8
2016-12-08 10:00:00,36.61,36.81,36.4,36.46,81206.64,33.9669,34.1525,33.7721,33.8278,81206.64
2016-12-08 10:30:00,36.42,36.6,36.39,36.58,80814.96,33.7906,33.9577,33.7628,33.9391,80814.96
2016-12-08 11:00:00,36.58,36.89,36.57,36.75,114201.36,33.9391,34.2267,33.9298,34.0968,114201.36
2016-12-08 11:30:00,36.75,36.82,36.67,36.75,67449.6,34.0968,34.1618,34.0226,34.0968,67449.6
2016-12-08 12:00:00,36.75,36.75,36.46,36.5,99389.52,34.0968,34.0968,33.8278,33.8649,99389.52
2016-12-08 12:30:00,36.49,36.57,36.21,36.26,127200.96,33.8556,33.9298,33.5958,33.6422,127200.96
2016-12-08 13:00:00,36.25,36.46,36.14,36.38,182998.8,33.6329,33.8278,33.5309,33.7535,182998.8
2016-12-08 13:30:00,36.38,36.54,36.36,36.51,117981.36,33.7535,33.902,33.735,33.8741,117981.36
2016-12-08 14:00:00,36.53,36.65,36.47,36.49,192237.84,33.8927,34.004,33.837,33.8556,192237.84
2016-12-08 14:30:00,36.49,36.5,36.28,36.31,139546.8,33.8556,33.8649,33.6608,33.6886,139546.8
2016-12-08 15:00:00,36.31,36.58,36.28,36.56,237431.52,33.6886,33.9391,33.6608,33.9205,237431.52
2016-12-08 15:30:00,36.54,36.68,36.5,36.6,434070.0,33.902,34.0319,33.8649,33.9577,434070.0
2016-12-09 09:30:00,36.6,36.79,36.21,36.5,96176.88,33.9577,34.1339,33.5958,33.8649,96176.88
2016-12-09 10:00:00,36.51,36.56,36.26,36.32,109246.32,33.8741,33.9205,33.6422,33.6979,109246.32
2016-12-09 10:30:00,36.32,36.46,32.43,34.04,2275014.96,33.6979,33.8278,30.0887,31.5825,2275014.96
2016-12-09 11:00:00,34.06,34.78,33.19,33.88,1571665.68,31.601,32.269,30.7938,31.434,1571665.68
2016-12-09 11:30:00,33.89,34.67,33.76,34.0,534760.56,31.4433,32.167,31.3227,31.5454,534760.56
2016-12-09 12:00:00,34.0,34.38,33.63,34.03,360036.0,31.5454,31.8979,31.2021,31.5732,360036.0
2016-12-09 12:30:00,34.0,34.19,33.96,34.1,198351.36,31.5454,31.7216,31.5082,31.6381,198351.36
2016-12-09 13:00:00,34.1,34.36,34.04,34.14,113631.84,31.6381,31.8794,31.5825,31.6753,113631.84
2016-12-09 13:30:00,34.13,34.15,33.94,33.96,182820.24,31.666,31.6845,31.4897,31.5082,182820.24
2016-12-09 14:00:00,33.96,34.1,33.78,33.79,101015.28,31.5082,31.6381,31.3412,31.3505,101015.28
2016-12-09 14:30:00,33.78,34.0,33.39,34.0,170522.64,31.3412,31.5454,30.9794,31.5454,170522.64
2016-12-09 15:00:00,34.0,34.18,33.96,33.97,255054.24,31.5454,31.7124,31.5082,31.5175,255054.24
2016-12-09 15:30:00,33.97,33.99,33.75,33.78,691978.32,31.5175,31.5361,31.3134,31.3412,691978.32
2016-12-12 09:30:00,33.57,34.13,33.28,34.01,174034.08,31.1464,31.666,30.8773,31.5546,174034.08
2016-12-12 10:00:00,34.03,34.08,33.74,33.83,150132.24,31.5732,31.6196,31.3041,31.3876,150132.24
2016-12-12 10:30:00,33.82,33.89,33.69,33.71,129528.72,31.3784,31.4433,31.2577,31.2763,129528.72
2016-12-12 11:00:00,33.69,33.92,33.68,33.78,231597.36,31.2577,31.4711,31.2485,31.3412,231597.36
2016-12-12 11:30:00,33.78,33.85,33.74,33.85,116888.4,31.3412,31.4062,31.3041,31.4062,116888.4
2016-12-12 12:00:00,33.85,33.92,33.76,33.83,67593.6,31.4062,31.4711,31.3227,31.3876,67593.6
2016-12-12 12:30:00,33.82,33.97,33.76,33.78,68971.68,31.3784,31.5175,31.3227,31.3412,68971.68
2016-12-12 13:00:00,33.78,33.88,33.74,33.76,96343.2,31.3412,31.434,31.3041,31.3227,96343.2
2016-12-12 13:30:00,33.75,33.83,33.69,33.82,71284.32,31.3134,31.3876,31.2577,31.3784,71284.32
2016-12-12 14:00:00,33.83,33.89,33.78,33.86,100698.48,31.3876,31.4433,31.3412,31.4155,100698.48
2016-12-12 14:30:00,33.88,34.17,33.85,34.1,306082.8,31.434,31.7031,31.4062,31.6381,306082.8
2016-12-12 15:00:00,34.1,34.17,34.01,34.01,271723.68,31.6381,31.7031,31.5546,31.5546,271723.68
2016-12-12 15:30:00,34.03,34.08,33.86,34.07,691358.4,31.5732,31.6196,31.4155,31.6103,691358.4
2016-12-13 09:30:00,34.1,34.15,33.65,34.08,148319.28,31.6381,31.6845,31.2206,31.6196,148319.28
2016-12-13 10:00:00,34.08,34.13,33.68,33.72,151531.2,31.6196,31.666,31.2485,31.2856,151531.2
2016-12-13 10:30:00,33.72,33.72,33.46,33.64,124399.44,31.2856,31.2856,31.0443,31.2113,124399.44
2016-12-13 11:00:00,33.64,33.78,33.6,33.71,201058.56,31.2113,31.3412,31.1742,31.2763,201058.56
2016-12-13 11:30:00,33.72,33.72,33.25,33.29,94482.0,31.2856,31.2856,30.8495,30.8866,94482.0
2016-12-13 12:00:00,33.29,33.54,33.29,33.4,159911.28,30.8866,31.1186,30.8866,30.9887,159911.28
2016-12-13 12:30:00,33.42,33.61,33.38,33.6,68012.64,31.0072,31.1835,30.9701,31.1742,68012.64
2016-12-13 13:00:00,33.58,33.71,33.53,33.71,100455.12,31.1557,31.2763,31.1093,31.2763,100455.12
2016-12-13 13:30:00,33.71,33.74,33.58,33.65,139256.64,31.2763,31.3041,31.1557,31.2206,139256.64
2016-12-13 14:00:00,33.64,33.65,33.38,33.39,73851.12,31.2113,31.2206,30.9701,30.9794,73851.12
2016-12-13 14:30:00,33.39,33.54,33.36,33.4,106198.56,30.9794,31.1186,30.9516,30.9887,106198.56
2016-12-13 15:00:00,33.39,33.53,33.31,33.47,152917.92,30.9794,31.1093,30.9052,31.0536,152917.92
2016-12-13 15:30:00,33.47,33.56,33.39,33.44,432102.96,31.0536,31.1371,30.9794,31.0258,432102.96
2016-12-14 09:30:00,33.19,33.72,33.17,33.54,87207.12,30.7938,31.2856,30.7753,31.1186,87207.12
2016-12-14 10:00:00,33.54,33.72,33.44,33.72,30195.36,31.1186,31.2856,31.0258,31.2856,30195.36
2016-12-14 10:30:00,33.72,33.78,33.47,33.65,62658.0,31.2856,31.3412,31.0536,31.2206,62658.0
2016-12-14 11:00:00,33.64,33.79,33.56,33.72,61723.44,31.2113,31.3505,31.1371,31.2856,61723.44
2016-12-14 11:30:00,33.72,33.75,33.61,33.71,48090.24,31.2856,31.3134,31.1835,31.2763,48090.24
2016-12-14 12:00:00,33.69,33.71,33.64,33.69,36894.24,31.2577,31.2763,31.2113,31.2577,36894.24
2016-12-14 12:30:00,33.69,33.83,33.67,33.79,43718.4,31.2577,31.3876,31.2392,31.3505,43718.4
2016-12-14 13:00:00,33.81,33.89,33.76,33.88,45182.88,31.3691,31.4433,31.3227,31.434,45182.88
2016-12-14 13:30:00,33.88,34.06,33.79,34.04,76971.6,31.434,31.601,31.3505,31.5825,76971.6
2016-12-14 14:00:00,34.03,34.24,33.67,33.67,264555.36,31.5732,31.768,31.2392,31.2392,264555.36
2016-12-14 14:30:00,33.67,33.9,33.65,33.75,78691.68,31.2392,31.4526,31.2206,31.3134,78691.68
2016-12-14 15:00:00,33.75,33.86,33.51,33.61,149734.8,31.3134,31.4155,31.0907,31.1835,149734.8
2016-12-14 15:30:00,33.61,33.79,33.38,33.39,373780.08,31.1835,31.3505,30.9701,30.9794,373780.08
2016-12-15 09:30:00,33.92,34.42,33.75,34.15,182653.2,31.4711,31.935,31.3134,31.6845,182653.2
2016-12-15 10:00:00,34.17,34.17,34.0,34.03,263855.52,31.7031,31.7031,31.5454,31.5732,263855.52
2016-12-15 10:30:00,34.04,34.11,33.94,34.04,157165.92,31.5825,31.6474,31.4897,31.5825,157165.92
2016-12-15 11:00:00,34.04,34.57,34.04,34.47,185747.76,31.5825,32.0742,31.5825,31.9814,185747.76
2016-12-15 11:30:00,34.47,34.61,34.32,34.58,120970.8,31.9814,32.1113,31.8423,32.0835,120970.8
2016-12-15 12:00:00,34.58,34.58,34.39,34.43,54769.68,32.0835,32.0835,31.9072,31.9443,54769.68
2016-12-15 12:30:00,34.42,34.49,34.29,34.36,75620.16,31.935,32.0,31.8144,31.8794,75620.16
2016-12-15 13:00:00,34.38,34.42,34.26,34.28,78820.56,31.8979,31.935,31.7866,31.8051,78820.56
2016-12-15 13:30:00,34.28,34.31,34.18,34.21,53355.6,31.8051,31.833,31.7124,31.7402,53355.6
2016-12-15 14:00:00,34.19,34.47,34.17,34.43,86259.6,31.7216,31.9814,31.7031,31.9443,86259.6
2016-12-15 14:30:00,34.42,34.67,34.39,34.61,213462.72,31.935,32.167,31.9072,32.1113,213462.72
2016-12-15 15:00:00,34.61,34.74,34.6,34.69,205443.36,32.1113,32.2319,32.102,32.1855,205443.36
2016-12-15 15:30:00,34.68,34.71,34.57,34.67,410898.24,32.1763,32.2041,32.0742,32.167,410898.24
2016-12-16 09:30:00,35.04,35.22,33.89,34.6,334794.24,32.5103,32.6773,31.4433,32.102,334794.24
2016-12-16 10:00:00,34.63,34.74,34.5,34.65,161722.08,32.1299,32.2319,32.0093,32.1484,161722.08
2016-12-16 10:30:00,34.65,34.69,34.54,34.6,71424.72,32.1484,32.1855,32.0464,32.102,71424.72
2016-12-16 11:00:00,34.58,34.63,34.08,34.1,86601.6,32.0835,32.1299,31.6196,31.6381,86601.6
2016-12-16 11:30:00,34.1,34.49,34.03,34.44,136719.36,31.6381,32.0,31.5732,31.9536,136719.36
2016-12-16 12:00:00,34.44,34.58,34.36,34.39,71526.24,31.9536,32.0835,31.8794,31.9072,71526.24
2016-12-16 12:30:00,34.39,34.57,34.36,34.47,81995.76,31.9072,32.0742,31.8794,31.9814,81995.76
2016-12-16 13:00:00,34.49,34.53,34.39,34.39,89832.24,32.0,32.0371,31.9072,31.9072,89832.24
2016-12-16 13:30:00,34.39,34.46,34.32,34.33,81740.16,31.9072,31.9721,31.8423,31.8515,81740.16
2016-12-16 14:00:00,34.33,34.61,34.33,34.6,75443.76,31.8515,32.1113,31.8515,32.102,75443.76
2016-12-16 14:30:00,34.61,34.68,34.44,34.49,84245.04,32.1113,32.1763,31.9536,32.0,84245.04
2016-12-16 15:00:00,34.49,34.6,34.44,34.5,100631.52,32.0,32.102,31.9536,32.0093,100631.52
2016-12-16 15:30:00,34.5,34.6,34.39,34.57,480807.36,32.0093,32.102,31.9072,32.0742,480807.36
2016-12-19 09:30:00,34.51,34.76,34.49,34.71,80592.48,32.0185,32.2505,32.0,32.2041,80592.48
2016-12-19 10:00:00,34.69,34.69,34.21,34.21,52098.48,32.1855,32.1855,31.7402,31.7402,52098.48
2016-12-19 10:30:00,34.24,34.49,34.15,34.24,92072.16,31.768,32.0,31.6845,31.768,92072.16
2016-12-19 11:00:00,34.25,34.39,34.17,34.21,73062.0,31.7773,31.9072,31.7031,31.7402,73062.0
2016-12-19 11:30:00,34.19,34.26,34.14,34.18,42191.28,31.7216,31.7866,31.6753,31.7124,42191.28
2016-12-19 12:00:00,34.18,34.35,34.17,34.24,52544.88,31.7124,31.8701,31.7031,31.768,52544.88
2016-12-19 12:30:00,34.25,34.35,34.24,34.29,31823.28,31.7773,31.8701,31.768,31.8144,31823.28
2016-12-19 13:00:00,34.29,34.42,34.29,34.42,26280.0,31.8144,31.935,31.8144,31.935,26280.0
2016-12-19 13:30:00,34.43,34.47,34.35,34.44,39259.44,31.9443,31.9814,31.8701,31.9536,39259.44
2016-12-19 14:00:00,34.44,34.54,34.42,34.53,68107.68,31.9536,32.0464,31.935,32.0371,68107.68
2016-12-19 14:30:00,34.53,34.56,34.39,34.39,91972.08,32.0371,32.0649,31.9072,31.9072,91972.08
2016-12-19 15:00:00,34.4,34.47,34.36,34.4,54763.92,31.9165,31.9814,31.8794,31.9165,54763.92
2016-12-19 15:30:00,34.42,34.44,34.18,34.18,418181.04,31.935,31.9536,31.7124,31.7124,418181.04
2016-12-20 09:30:00,34.33,34.6,34.31,34.35,68598.72,31.8515,32.102,31.833,31.8701,68598.72
2016-12-20 10:00:00,34.36,34.54,34.36,34.4,49731.84,31.8794,32.0464,31.8794,31.9165,49731.84
2016-12-20 10:30:00,34.4,34.44,34.32,34.35,48487.68,31.9165,31.9536,31.8423,31.8701,48487.68
2016-12-20 11:00:00,34.36,34.38,34.08,34.13,82250.64,31.8794,31.8979,31.6196,31.666,82250.64
2016-12-20 11:30:00,34.11,34.31,34.03,34.13,92461.68,31.6474,31.833,31.5732,31.666,92461.68
2016-12-20 12:00:00,34.13,34.21,34.08,34.11,48538.08,31.666,31.7402,31.6196,31.6474,48538.08
2016-12-20 12:30:00,34.11,34.25,34.1,34.18,25509.6,31.6474,31.7773,31.6381,31.7124,25509.6
2016-12-20 13:00:00,34.18,34.31,34.18,34.31,36276.48,31.7124,31.833,31.7124,31.833,36276.48
2016-12-20 13:30:00,34.31,34.32,34.21,34.25,33541.2,31.833,31.8423,31.7402,31.7773,33541.2
2016-12-20 14:00:00,34.26,34.35,34.17,34.28,44728.56,31.7866,31.8701,31.7031,31.8051,44728.56
2016-12-20 14:30:00,34.29,34.31,34.17,34.22,62357.04,31.8144,31.833,31.7031,31.7495,62357.04
2016-12-20 15:00:00,34.22,34.22,34.08,34.11,62105.76,31.7495,31.7495,31.6196,31.6474,62105.76
2016-12-20 15:30:00,34.1,34.18,34.07,34.17,165649.68,31.6381,31.7124,31.6103,31.7031,165649.68
2016-12-21 09:30:00,34.0,34.24,33.88,34.04,58073.76,31.5454,31.768,31.434,31.5825,58073.76
2016-12-21 10:00:00,34.04,34.11,33.85,33.99,42009.12,31.5825,31.6474,31.4062,31.5361,42009.12
2016-12-21 10:30:00,33.99,34.14,33.97,34.08,23983.92,31.5361,31.6753,31.5175,31.6196,23983.92
2016-12-21 11:00:00,34.1,34.1,33.9,34.0,26902.08,31.6381,31.6381,31.4526,31.5454,26902.08
2016-12-21 11:30:00,34.0,34.22,33.89,34.04,107925.12,31.5454,31.7495,31.4433,31.5825,107925.12
2016-12-21 12:00:00,34.04,34.33,34.04,34.31,52900.56,31.5825,31.8515,31.5825,31.833,52900.56
2016-12-21 12:30:00,34.31,34.32,34.17,34.24,25009.92,31.833,31.8423,31.7031,31.768,25009.92
2016-12-21 13:00:00,34.22,34.25,34.11,34.14,27565.2,31.7495,31.7773,31.6474,31.6753,27565.2
2016-12-21 13:30:00,34.14,34.22,34.1,34.18,26097.12,31.6753,31.7495,31.6381,31.7124,26097.12
2016-12-21 14:00:00,34.18,34.18,34.0,34.0,35504.64,31.7124,31.7124,31.5454,31.5454,35504.64
2016-12-21 14:30:00,34.01,34.04,33.96,34.04,56840.4,31.5546,31.5825,31.5082,31.5825,56840.4
2016-12-21 15:00:00,34.06,34.1,33.99,34.01,44660.88,31.601,31.6381,31.5361,31.5546,44660.88
2016-12-21 15:30:00,34.0,34.1,33.96,34.0,197793.36,31.5454,31.6381,31.5082,31.5454,197793.36
2016-12-22 09:30:00,32.78,34.22,32.5,33.79,172031.04,30.4134,31.7495,30.1537,31.3505,172031.04
2016-12-22 10:00:00,33.78,33.92,33.68,33.75,38040.48,31.3412,31.4711,31.2485,31.3134,38040.48
2016-12-22 10:30:00,33.75,34.0,33.71,33.78,40160.16,31.3134,31.5454,31.2763,31.3412,40160.16
2016-12-22 11:00:00,33.78,33.79,33.49,33.63,83613.6,31.3412,31.3505,31.0722,31.2021,83613.6
2016-12-22 11:30:00,33.63,33.68,33.38,33.47,48075.12,31.2021,31.2485,30.9701,31.0536,48075.12
2016-12-22 12:00:00,33.46,33.51,33.39,33.5,32316.48,31.0443,31.0907,30.9794,31.0815,32316.48
2016-12-22 12:30:00,33.51,33.61,33.46,33.51,46838.88,31.0907,31.1835,31.0443,31.0907,46838.88
2016-12-22 13:00:00,33.53,33.6,33.5,33.56,25923.6,31.1093,31.1742,31.0815,31.1371,25923.6
2016-12-22 13:30:00,33.56,33.74,33.54,33.68,45776.16,31.1371,31.3041,31.1186,31.2485,45776.16
2016-12-22 14:00:00,33.68,33.69,33.6,33.63,39979.44,31.2485,31.2577,31.1742,31.2021,39979.44
2016-12-22 14:30:00,33.63,33.64,33.56,33.64,43379.28,31.2021,31.2113,31.1371,31.2113,43379.28
2016-12-22 15:00:00,33.63,33.64,33.51,33.6,56273.04,31.2021,31.2113,31.0907,31.1742,56273.04
2016-12-22 15:30:00,33.6,33.65,33.56,33.65,239418.72,31.1742,31.2206,31.1371,31.2206,239418.72
2016-12-23 09:30:00,33.5,33.75,33.35,33.4,35277.84,31.0815,31.3134,30.9423,30.9887,35277.84
2016-12-23 10:00:00,33.42,33.79,33.39,33.65,71120.88,31.0072,31.3505,30.9794,31.2206,71120.88
2016-12-23 10:30:00,33.67,33.82,33.57,33.64,71426.88,31.2392,31.3784,31.1464,31.2113,71426.88
2016-12-23 11:00:00,33.65,33.75,33.61,33.75,64635.12,31.2206,31.3134,31.1835,31.3134,64635.12
2016-12-23 11:30:00,33.75,33.86,33.64,33.65,39703.68,31.3134,31.4155,31.2113,31.2206,39703.68
2016-12-23 12:00:00,33.65,33.76,33.64,33.76,37252.8,31.2206,31.3227,31.2113,31.3227,37252.8
2016-12-23 12:30:00,33.78,34.08,33.78,34.08,122666.4,31.3412,31.6196,31.3412,31.6196,122666.4
2016-12-23 13:00:00,34.08,34.1,33.94,33.97,60725.52,31.6196,31.6381,31.4897,31.5175,60725.52
2016-12-23 13:30:00,33.96,34.04,33.96,33.97,29282.4,31.5082,31.5825,31.5082,31.5175,29282.4
2016-12-23 14:00:00,33.97,34.03,33.92,33.96,27065.52,31.5175,31.5732,31.4711,31.5082,27065.52
2016-12-23 14:30:00,33.97,34.01,33.93,34.0,33559.2,31.5175,31.5546,31.4804,31.5454,33559.2
2016-12-23 15:00:00,34.01,34.01,33.85,33.86,55207.44,31.5546,31.5546,31.4062,31.4155,55207.44
2016-12-23 15:30:00,33.86,33.94,33.85,33.9,176214.24,31.4155,31.4897,31.4062,31.4526,176214.24
2016-12-27 09:30:00,33.99,34.58,33.83,34.5,37550.88,31.5361,32.0835,31.3876,32.0093,37550.88
2016-12-27 10:00:00,34.5,34.64,34.15,34.15,64495.44,32.0093,32.1392,31.6845,31.6845,64495.44
2016-12-27 10:30:00,34.17,34.24,34.03,34.04,59137.2,31.7031,31.768,31.5732,31.5825,59137.2
2016-12-27 11:00:00,34.06,34.22,34.06,34.1,50475.6,31.601,31.7495,31.601,31.6381,50475.6
2016-12-27 11:30:00,34.11,34.25,33.99,34.06,46261.44,31.6474,31.7773,31.5361,31.601,46261.44
2016-12-27 12:00:00,34.06,34.24,34.04,34.18,38072.88,31.601,31.768,31.5825,31.7124,38072.88
2016-12-27 12:30:00,34.18,34.22,34.14,34.15,14189.04,31.7124,31.7495,31.6753,31.6845,14189.04
2016-12-27 13:00:00,34.17,34.22,34.03,34.03,55969.92,31.7031,31.7495,31.5732,31.5732,55969.92
2016-12-27 13:30:00,34.04,34.08,33.96,34.0,22204.8,31.5825,31.6196,31.5082,31.5454,22204.8
2016-12-27 14:00:00,34.0,34.14,33.99,34.07,31289.76,31.5454,31.6753,31.5361,31.6103,31289.76
2016-12-27 14:30:00,34.07,34.17,34.04,34.04,22307.76,31.6103,31.7031,31.5825,31.5825,22307.76
2016-12-27 15:00:00,34.06,34.14,34.04,34.1,34448.4,31.601,31.6753,31.5825,31.6381,34448.4
2016-12-27 15:30:00,34.1,34.13,34.01,34.01,81278.64,31.6381,31.666,31.5546,31.5546,81278.64
2016-12-28 09:30:00,33.99,34.33,33.94,34.04,31483.44,31.5361,31.8515,31.4897,31.5825,31483.44
2016-12-28 10:00:00,34.04,34.04,33.63,33.68,66768.48,31.5825,31.5825,31.2021,31.2485,66768.48
2016-12-28 10:30:00,33.67,33.78,33.65,33.67,53822.88,31.2392,31.3412,31.2206,31.2392,53822.88
2016-12-28 11:00:00,33.67,33.85,33.65,33.85,55344.24,31.2392,31.4062,31.2206,31.4062,55344.24
2016-12-28 11:30:00,33.85,34.04,33.83,34.01,84921.12,31.4062,31.5825,31.3876,31.5546,84921.12
2016-12-28 12:00:00,34.03,34.03,33.47,33.49,64120.32,31.5732,31.5732,31.0536,31.0722,64120.32
2016-12-28 12:30:00,33.49,33.56,33.43,33.53,37623.6,31.0722,31.1371,31.0165,31.1093,37623.6
2016-12-28 13:00:00,33.53,33.65,33.5,33.65,30164.4,31.1093,31.2206,31.0815,31.2206,30164.4
2016-12-28 13:30:00,33.65,33.69,33.53,33.57,26758.8,31.2206,31.2577,31.1093,31.1464,26758.8
2016-12-28 14:00:00,33.57,33.64,33.53,33.58,29173.68,31.1464,31.2113,31.1093,31.1557,29173.68
2016-12-28 14:30:00,33.58,33.67,33.5,33.61,46151.28,31.1557,31.2392,31.0815,31.1835,46151.28
2016-12-28 15:00:00,33.61,33.67,33.57,33.63,55047.6,31.1835,31.2392,31.1464,31.2021,55047.6
2016-12-28 15:30:00,33.63,33.68,33.57,33.67,299957.04,31.2021,31.2485,31.1464,31.2392,299957.04
2016-12-29 09:30:00,33.81,34.21,33.81,34.1,69194.16,31.3691,31.7402,31.3691,31.6381,69194.16
2016-12-29 10:00:00,34.1,34.39,34.06,34.32,102416.4,31.6381,31.9072,31.601,31.8423,102416.4
2016-12-29 10:30:00,34.32,34.33,34.0,34.06,79644.24,31.8423,31.8515,31.5454,31.601,79644.24
2016-12-29 11:00:00,34.06,34.11,33.96,34.01,43869.6,31.601,31.6474,31.5082,31.5546,43869.6
2016-12-29 11:30:00,34.03,34.07,33.78,33.83,37692.72,31.5732,31.6103,31.3412,31.3876,37692.72
2016-12-29 12:00:00,33.83,33.85,33.67,33.82,86180.4,31.3876,31.4062,31.2392,31.3784,86180.4
2016-12-29 12:30:00,33.82,33.93,33.74,33.85,59263.92,31.3784,31.4804,31.3041,31.4062,59263.92
2016-12-29 13:00:00,33.86,33.97,33.83,33.94,64540.08,31.4155,31.5175,31.3876,31.4897,64540.08
2016-12-29 13:30:00,33.94,33.94,33.79,33.86,65778.48,31.4897,31.4897,31.3505,31.4155,65778.48
2016-12-29 14:00:00,33.88,33.9,33.78,33.78,63172.8,31.434,31.4526,31.3412,31.3412,63172.8
2016-12-29 14:30:00,33.79,33.82,33.71,33.75,39936.24,31.3505,31.3784,31.2763,31.3134,39936.24
2016-12-29 15:00:00,33.75,33.79,33.72,33.74,41223.6,31.3134,31.3505,31.2856,31.3041,41223.6
2016-12-29 15:30:00,33.75,33.86,33.74,33.83,143833.68,31.3134,31.4155,31.3041,31.3876,143833.68
2016-12-30 09:30:00,33.82,34.04,33.68,33.74,25548.48,31.3784,31.5825,31.2485,31.3041,25548.48
2016-12-30 10:00:00,33.71,33.83,33.6,33.69,15731.28,31.2763,31.3876,31.1742,31.2577,15731.28
2016-12-30 10:30:00,33.68,34.04,33.68,34.04,33153.12,31.2485,31.5825,31.2485,31.5825,33153.12
2016-12-30 11:00:00,34.04,34.04,33.9,33.92,35621.28,31.5825,31.5825,31.4526,31.4711,35621.28
2016-12-30 11:30:00,33.9,34.03,33.9,33.97,22899.6,31.4526,31.5732,31.4526,31.5175,22899.6
2016-12-30 12:00:00,33.96,33.96,33.76,33.76,14604.48,31.5082,31.5082,31.3227,31.3227,14604.48
2016-12-30 12:30:00,33.75,33.83,33.72,33.81,21018.96,31.3134,31.3876,31.2856,31.3691,21018.96
2016-12-30 13:00:00,33.81,33.92,33.81,33.86,19079.28,31.3691,31.4711,31.3691,31.4155,19079.28
2016-12-30 13:30:00,33.86,33.88,33.75,33.76,18850.32,31.4155,31.434,31.3134,31.3227,18850.32
2016-12-30 14:00:00,33.76,33.81,33.71,33.71,21025.44,31.3227,31.3691,31.2763,31.2763,21025.44
2016-12-30 14:30:00,33.69,33.85,33.69,33.85,54929.52,31.2577,31.4062,31.2577,31.4062,54929.52
2016-12-30 15:00:00,33.85,33.96,33.81,33.92,50673.6,31.4062,31.5082,31.3691,31.4711,50673.6
2016-12-30 15:30:00,33.92,33.92,33.72,33.83,179702.64,31.4711,31.4711,31.2856,31.3876,179702.64
2017-01-03 09:30:00,34.14,34.56,33.6,34.1,163524.96,31.6753,32.0649,31.1742,31.6381,163524.96
2017-01-03 10:00:00,34.1,34.92,34.08,34.63,206097.84,31.6381,32.3989,31.6196,32.1299,206097.84
2017-01-03 10:30:00,34.61,34.71,34.11,34.21,125256.24,32.1113,32.2041,31.6474,31.7402,125256.24
2017-01-03 11:00:00,34.18,34.18,33.79,33.93,73096.56,31.7124,31.7124,31.3505,31.4804,73096.56
2017-01-03 11:30:00,33.93,34.25,33.93,34.22,94599.36,31.4804,31.7773,31.4804,31.7495,94599.36
2017-01-03 12:00:00,34.24,34.26,33.86,33.9,70405.92,31.768,31.7866,31.4155,31.4526,70405.92
2017-01-03 12:30:00,33.9,33.94,33.65,33.79,106395.84,31.4526,31.4897,31.2206,31.3505,106395.84
2017-01-03 13:00:00,33.79,34.0,33.68,33.96,88099.92,31.3505,31.5454,31.2485,31.5082,88099.92
2017-01-03 13:30:00,33.96,34.19,33.94,34.1,61242.48,31.5082,31.7216,31.4897,31.6381,61242.48
2017-01-03 14:00:00,34.1,34.31,34.08,34.24,86395.68,31.6381,31.833,31.6196,31.768,86395.68
2017-01-03 14:30:00,34.24,34.49,34.17,34.39,86624.64,31.768,32.0,31.7031,31.9072,86624.64
2017-01-03 15:00:00,34.39,34.58,34.36,34.54,111059.28,31.9072,32.0835,31.8794,32.0464,111059.28
2017-01-03 15:30:00,34.54,34.57,34.47,34.49,330654.24,32.0464,32.0742,31.9814,32.0,330654.24
2017-01-04 09:30:00,34.57,34.85,34.26,34.26,48962.88,32.0742,32.334,31.7866,31.7866,48962.88
2017-01-04 10:00:00,34.26,34.51,34.04,34.35,59991.84,31.7866,32.0185,31.5825,31.8701,59991.84
2017-01-04 10:30:00,34.35,34.78,34.33,34.67,53568.0,31.8701,32.269,31.8515,32.167,53568.0
2017-01-04 11:00:00,34.64,34.71,34.5,34.61,40112.64,32.1392,32.2041,32.0093,32.1113,40112.64
2017-01-04 11:30:00,34.61,34.75,34.6,34.71,29841.84,32.1113,32.2412,32.102,32.2041,29841.84
2017-01-04 12:00:00,34.72,34.85,34.61,34.85,54128.88,32.2134,32.334,32.1113,32.334,54128.88
2017-01-04 12:30:00,34.85,35.01,34.85,34.94,43458.48,32.334,32.4824,32.334,32.4175,43458.48
2017-01-04 13:00:00,34.94,34.99,34.81,34.85,35629.2,32.4175,32.4639,32.2969,32.334,35629.2
2017-01-04 13:30:00,34.83,34.88,34.71,34.71,44772.48,32.3154,32.3618,32.2041,32.2041,44772.48
2017-01-04 14:00:00,34.72,34.75,34.42,34.44,246466.8,32.2134,32.2412,31.935,31.9536,246466.8
2017-01-04 14:30:00,34.44,34.5,34.24,34.36,329598.0,31.9536,32.0093,31.768,31.8794,329598.0
2017-01-04 15:00:00,34.35,34.5,34.26,34.49,120834.72,31.8701,32.0093,31.7866,32.0,120834.72
2017-01-04 15:30:00,34.47,34.57,34.43,34.46,286104.96,31.9814,32.0742,31.9443,31.9721,286104.96
2017-01-05 09:30:00,34.5,34.56,34.24,34.42,84752.64,32.0093,32.0649,31.768,31.935,84752.64
2017-01-05 10:00:00,34.4,34.49,34.22,34.24,38782.08,31.9165,32.0,31.7495,31.768,38782.08
2017-01-05 10:30:00,34.25,34.32,34.01,34.17,41088.24,31.7773,31.8423,31.5546,31.7031,41088.24
2017-01-05 11:00:00,34.17,34.17,33.83,33.83,89601.84,31.7031,31.7031,31.3876,31.3876,89601.84
2017-01-05 11:30:00,33.83,33.85,33.64,33.83,68194.08,31.3876,31.4062,31.2113,31.3876,68194.08
2017-01-05 12:00:00,33.85,33.99,33.82,33.9,16634.88,31.4062,31.5361,31.3784,31.4526,16634.88
2017-01-05 12:30:00,33.92,33.94,33.82,33.86,29956.32,31.4711,31.4897,31.3784,31.4155,29956.32
2017-01-05 13:00:00,33.86,33.96,33.68,33.69,47031.84,31.4155,31.5082,31.2485,31.2577,47031.84
2017-01-05 13:30:00,33.71,33.78,33.58,33.6,67063.68,31.2763,31.3412,31.1557,31.1742,67063.68
2017-01-05 14:00:00,33.6,33.71,33.58,33.64,71076.24,31.1742,31.2763,31.1557,31.2113,71076.24
2017-01-05 14:30:00,33.63,33.71,33.42,33.42,79800.48,31.2021,31.2763,31.0072,31.0072,79800.48
2017-01-05 15:00:00,33.42,33.5,33.39,33.44,59388.48,31.0072,31.0815,30.9794,31.0258,59388.48
2017-01-05 15:30:00,33.46,33.58,33.4,33.54,310833.36,31.0443,31.1557,30.9887,31.1186,310833.36
2017-01-06 09:30:00,33.51,33.71,33.26,33.5,66369.6,31.0907,31.2763,30.8588,31.0815,66369.6
2017-01-06 10:00:00,33.53,33.76,33.25,33.5,83460.24,31.1093,31.3227,30.8495,31.0815,83460.24
2017-01-06 10:30:00,33.5,33.58,33.32,33.51,51761.52,31.0815,31.1557,30.9145,31.0907,51761.52
2017-01-06 11:00:00,33.51,33.83,33.49,33.83,59657.04,31.0907,31.3876,31.0722,31.3876,59657.04
2017-01-06 11:30:00,33.82,33.94,33.76,33.81,32231.52,31.3784,31.4897,31.3227,31.3691,32231.52
2017-01-06 12:00:00,33.82,33.82,33.6,33.61,36073.44,31.3784,31.3784,31.1742,31.1835,36073.44
2017-01-06 12:30:00,33.61,33.65,33.53,33.65,59538.24,31.1835,31.2206,31.1093,31.2206,59538.24
2017-01-06 13:00:00,33.64,33.71,33.49,33.5,31195.44,31.2113,31.2763,31.0722,31.0815,31195.44
2017-01-06 13:30:00,33.5,33.51,33.4,33.42,59966.64,31.0815,31.0907,30.9887,31.0072,59966.64
2017-01-06 14:00:00,33.43,33.49,33.26,33.28,60639.84,31.0165,31.0722,30.8588,30.8773,60639.84
2017-01-06 14:30:00,33.28,33.32,33.1,33.18,97243.2,30.8773,30.9145,30.7103,30.7846,97243.2
2017-01-06 15:00:00,33.18,33.28,33.13,33.17,87993.36,30.7846,30.8773,30.7382,30.7753,87993.36
2017-01-06 15:30:00,33.17,33.29,33.08,33.19,196910.64,30.7753,30.8866,30.6918,30.7938,196910.64
2017-01-09 09:30:00,33.18,33.18,32.54,33.07,110723.04,30.7846,30.7846,30.1908,30.6825,110723.04
2017-01-09 10:00:00,33.1,33.13,32.82,32.96,56119.68,30.7103,30.7382,30.4505,30.5804,56119.68
2017-01-09 10:30:00,32.94,33.32,32.9,33.32,44345.52,30.5619,30.9145,30.5248,30.9145,44345.52
2017-01-09 11:00:00,33.29,33.29,32.99,33.17,50723.28,30.8866,30.8866,30.6083,30.7753,50723.28
2017-01-09 11:30:00,33.17,33.29,33.04,33.29,45143.28,30.7753,30.8866,30.6547,30.8866,45143.28
2017-01-09 12:00:00,33.28,33.28,33.11,33.22,30144.24,30.8773,30.8773,30.7196,30.8217,30144.24
2017-01-09 12:30:00,33.22,33.28,33.07,33.21,34416.72,30.8217,30.8773,30.6825,30.8124,34416.72
2017-01-09 13:00:00,33.22,33.24,32.9,32.92,31294.8,30.8217,30.8402,30.5248,30.5433,31294.8
2017-01-09 13:30:00,32.93,33.07,32.93,33.0,22769.28,30.5526,30.6825,30.5526,30.6176,22769.28
2017-01-09 14:00:00,33.01,33.08,32.88,32.89,31417.92,30.6268,30.6918,30.5062,30.5155,31417.92
2017-01-09 14:30:00,32.9,32.92,32.76,32.88,39384.72,30.5248,30.5433,30.3949,30.5062,39384.72
2017-01-09 15:00:00,32.88,32.96,32.79,32.89,53096.4,30.5062,30.5804,30.4227,30.5155,53096.4
2017-01-09 15:30:00,32.89,33.04,32.79,32.93,295664.4,30.5155,30.6547,30.4227,30.5526,295664.4
2017-01-10 09:30:00,32.85,33.43,32.85,33.32,29723.04,30.4784,31.0165,30.4784,30.9145,29723.04
2017-01-10 10:00:00,33.4,33.51,33.31,33.39,17917.2,30.9887,31.0907,30.9052,30.9794,17917.2
2017-01-10 10:30:00,33.39,33.54,33.25,33.39,46239.12,30.9794,31.1186,30.8495,30.9794,46239.12
2017-01-10 11:00:00,33.42,33.67,33.39,33.58,55069.2,31.0072,31.2392,30.9794,31.1557,55069.2
2017-01-10 11:30:00,33.58,33.78,33.56,33.61,30937.68,31.1557,31.3412,31.1371,31.1835,30937.68
2017-01-10 12:00:00,33.61,33.79,33.58,33.74,108371.52,31.1835,31.3505,31.1557,31.3041,108371.52
2017-01-10 12:30:00,33.74,33.75,33.57,33.6,24125.76,31.3041,31.3134,31.1464,31.1742,24125.76
2017-01-10 13:00:00,33.6,33.65,33.54,33.61,26378.64,31.1742,31.2206,31.1186,31.1835,26378.64
2017-01-10 13:30:00,33.61,33.61,33.44,33.46,28332.0,31.1835,31.1835,31.0258,31.0443,28332.0
2017-01-10 14:00:00,33.44,33.49,33.36,33.4,46901.52,31.0258,31.0722,30.9516,30.9887,46901.52
2017-01-10 14:30:00,33.42,33.44,33.33,33.35,38386.8,31.0072,31.0258,30.9237,30.9423,38386.8
2017-01-10 15:00:00,33.36,33.5,33.35,33.44,54735.12,30.9516,31.0815,30.9423,31.0258,54735.12
2017-01-10 15:30:00,33.43,33.57,33.42,33.46,132282.72,31.0165,31.1464,31.0072,31.0443,132282.72
2017-01-11 09:30:00,33.57,33.61,33.26,33.5,24643.44,31.1464,31.1835,30.8588,31.0815,24643.44
2017-01-11 10:00:00,33.5,33.61,33.32,33.6,23184.72,31.0815,31.1835,30.9145,31.1742,23184.72
2017-01-11 10:30:00,33.57,33.64,33.36,33.39,41919.12,31.1464,31.2113,30.9516,30.9794,41919.12
2017-01-11 11:00:00,33.4,33.47,33.31,33.35,43706.88,30.9887,31.0536,30.9052,30.9423,43706.88
2017-01-11 11:30:00,33.35,33.64,33.31,33.64,23772.24,30.9423,31.2113,30.9052,31.2113,23772.24
2017-01-11 12:00:00,33.63,33.65,33.4,33.57,37494.0,31.2021,31.2206,30.9887,31.1464,37494.0
2017-01-11 12:30:00,33.56,33.65,33.54,33.64,21389.04,31.1371,31.2206,31.1186,31.2113,21389.04
2017-01-11 13:00:00,33.65,33.67,33.35,33.42,40921.92,31.2206,31.2392,30.9423,31.0072,40921.92
2017-01-11 13:30:00,33.42,33.64,33.42,33.58,17917.2,31.0072,31.2113,31.0072,31.1557,17917.2
2017-01-11 14:00:00,33.61,33.64,33.5,33.6,24971.04,31.1835,31.2113,31.0815,31.1742,24971.04
2017-01-11 14:30:00,33.61,33.68,33.53,33.57,27974.16,31.1835,31.2485,31.1093,31.1464,27974.16
2017-01-11 15:00:00,33.57,33.58,33.42,33.43,46360.8,31.1464,31.1557,31.0072,31.0165,46360.8
2017-01-11 15:30:00,33.43,33.63,33.4,33.6,164741.04,31.0165,31.2021,30.9887,31.1742,164741.04
2017-01-12 09:30:00,33.42,33.43,32.75,33.18,168264.0,31.0072,31.0165,30.3856,30.7846,168264.0
2017-01-12 10:00:00,33.18,33.36,33.08,33.35,129679.92,30.7846,30.9516,30.6918,30.9423,129679.92
2017-01-12 10:30:00,33.35,33.36,33.04,33.06,144542.88,30.9423,30.9516,30.6547,30.6732,144542.88
2017-01-12 11:00:00,33.06,33.18,32.97,33.06,119285.28,30.6732,30.7846,30.5897,30.6732,119285.28
2017-01-12 11:30:00,33.06,33.19,32.79,32.85,245730.96,30.6732,30.7938,30.4227,30.4784,245730.96
2017-01-12 12:00:00,32.85,33.13,32.78,33.11,389769.12,30.4784,30.7382,30.4134,30.7196,389769.12
2017-01-12 12:30:00,33.11,33.24,33.01,33.13,123612.48,30.7196,30.8402,30.6268,30.7382,123612.48
2017-01-12 13:00:00,33.14,33.28,33.1,33.17,100215.36,30.7474,30.8773,30.7103,30.7753,100215.36
2017-01-12 13:30:00,33.17,33.43,33.17,33.4,90298.8,30.7753,31.0165,30.7753,30.9887,90298.8
2017-01-12 14:00:00,33.43,33.47,33.28,33.31,59099.76,31.0165,31.0536,30.8773,30.9052,59099.76
2017-01-12 14:30:00,33.29,33.42,33.15,33.17,77182.56,30.8866,31.0072,30.7567,30.7753,77182.56
2017-01-12 15:00:00,33.17,33.19,33.0,33.11,70490.16,30.7753,30.7938,30.6176,30.7196,70490.16
2017-01-12 15:30:00,33.11,33.18,33.04,33.1,310410.72,30.7196,30.7846,30.6547,30.7103,310410.72
2017-01-13 09:30:00,33.14,33.43,33.14,33.31,64296.72,30.7474,31.0165,30.7474,30.9052,64296.72
2017-01-13 10:00:00,33.33,33.6,33.32,33.6,172992.24,30.9237,31.1742,30.9145,31.1742,172992.24
2017-01-13 10:30:00,33.58,33.71,33.46,33.49,104799.6,31.1557,31.2763,31.0443,31.0722,104799.6
2017-01-13 11:00:00,33.5,33.63,33.46,33.61,124164.72,31.0815,31.2021,31.0443,31.1835,124164.72
2017-01-13 11:30:00,33.61,33.78,33.6,33.75,146919.6,31.1835,31.3412,31.1742,31.3134,146919.6
2017-01-13 12:00:00,33.75,33.79,33.63,33.72,66219.12,31.3134,31.3505,31.2021,31.2856,66219.12
2017-01-13 12:30:00,33.74,33.75,33.6,33.65,116114.4,31.3041,31.3134,31.1742,31.2206,116114.4
2017-01-13 13:00:00,33.67,33.71,33.63,33.63,77356.8,31.2392,31.2763,31.2021,31.2021,77356.8
2017-01-13 13:30:00,33.63,33.71,33.6,33.61,34015.68,31.2021,31.2763,31.1742,31.1835,34015.68
2017-01-13 14:00:00,33.61,33.64,33.43,33.43,37204.56,31.1835,31.2113,31.0165,31.0165,37204.56
2017-01-13 14:30:00,33.43,33.51,33.4,33.44,58364.64,31.0165,31.0907,30.9887,31.0258,58364.64
2017-01-13 15:00:00,33.44,33.63,33.42,33.63,48638.88,31.0258,31.2021,31.0072,31.2021,48638.88
2017-01-13 15:30:00,33.63,33.68,33.56,33.67,238201.2,31.2021,31.2485,31.1371,31.2392,238201.2
2017-01-17 09:30:00,33.56,33.9,33.4,33.57,68904.0,31.1371,31.4526,30.9887,31.1464,68904.0
2017-01-17 10:00:00,33.57,33.83,33.49,33.61,46098.0,31.1464,31.3876,31.0722,31.1835,46098.0
2017-01-17 10:30:00,33.63,33.64,33.4,33.49,47278.08,31.2021,31.2113,30.9887,31.0722,47278.08
2017-01-17 11:00:00,33.51,33.53,33.24,33.29,54994.32,31.0907,31.1093,30.8402,30.8866,54994.32
2017-01-17 11:30:00,33.29,33.32,33.21,33.31,48749.76,30.8866,30.9145,30.8124,30.9052,48749.76
2017-01-17 12:00:00,33.31,33.4,33.28,33.36,27007.2,30.9052,30.9887,30.8773,30.9516,27007.2
2017-01-17 12:30:00,33.39,33.4,33.25,33.28,18813.6,30.9794,30.9887,30.8495,30.8773,18813.6
2017-01-17 13:00:00,33.28,33.28,33.15,33.18,40123.44,30.8773,30.8773,30.7567,30.7846,40123.44
2017-01-17 13:30:00,33.18,33.31,33.14,33.19,75143.52,30.7846,30.9052,30.7474,30.7938,75143.52
2017-01-17 14:00:00,33.18,33.21,33.03,33.07,34499.52,30.7846,30.8124,30.6454,30.6825,34499.52
2017-01-17 14:30:00,33.06,33.07,32.96,33.0,36069.12,30.6732,30.6825,30.5804,30.6176,36069.12
2017-01-17 15:00:00,33.0,33.03,32.9,32.96,46302.48,30.6176,30.6454,30.5248,30.5804,46302.48
2017-01-17 15:30:00,32.96,33.01,32.9,32.94,168548.4,30.5804,30.6268,30.5248,30.5619,168548.4
2017-01-18 09:30:00,33.1,33.21,32.89,33.11,50228.64,30.7103,30.8124,30.5155,30.7196,50228.64
2017-01-18 10:00:00,33.13,33.22,33.03,33.07,25029.36,30.7382,30.8217,30.6454,30.6825,25029.36
2017-01-18 10:30:00,33.06,33.13,32.97,33.13,22873.68,30.6732,30.7382,30.5897,30.7382,22873.68
2017-01-18 11:00:00,33.13,33.18,33.07,33.17,30802.32,30.7382,30.7846,30.6825,30.7753,30802.32
2017-01-18 11:30:00,33.17,33.25,33.1,33.13,32177.52,30.7753,30.8495,30.7103,30.7382,32177.52
2017-01-18 12:00:00,33.13,33.24,33.13,33.15,46175.04,30.7382,30.8402,30.7382,30.7567,46175.04
2017-01-18 12:30:00,33.17,33.26,33.15,33.25,23279.76,30.7753,30.8588,30.7567,30.8495,23279.76
2017-01-18 13:00:00,33.26,33.28,33.08,33.08,39507.84,30.8588,30.8773,30.6918,30.6918,39507.84
2017-01-18 13:30:00,33.08,33.11,32.96,33.03,71754.48,30.6918,30.7196,30.5804,30.6454,71754.48
2017-01-18 14:00:00,33.01,33.07,32.94,33.06,51629.76,30.6268,30.6825,30.5619,30.6732,51629.76
2017-01-18 14:30:00,33.06,33.07,32.96,33.0,44516.88,30.6732,30.6825,30.5804,30.6176,44516.88
2017-01-18 15:00:00,33.0,33.0,32.93,33.0,92054.16,30.6176,30.6176,30.5526,30.6176,92054.16
2017-01-18 15:30:00,33.0,33.13,32.94,33.07,262444.32,30.6176,30.7382,30.5619,30.6825,262444.32
2017-01-19 09:30:00,33.42,33.64,33.26,33.29,47964.96,31.0072,31.2113,30.8588,30.8866,47964.96
2017-01-19 10:00:00,33.28,33.29,33.03,33.17,32929.92,30.8773,30.8866,30.6454,30.7753,32929.92
2017-01-19 10:30:00,33.19,33.31,33.13,33.21,27273.6,30.7938,30.9052,30.7382,30.8124,27273.6
2017-01-19 11:00:00,33.19,33.31,33.1,33.24,55170.72,30.7938,30.9052,30.7103,30.8402,55170.72
2017-01-19 11:30:00,33.22,33.22,33.08,33.14,29545.2,30.8217,30.8217,30.6918,30.7474,29545.2
2017-01-19 12:00:00,33.14,33.19,33.01,33.1,41823.36,30.7474,30.7938,30.6268,30.7103,41823.36
2017-01-19 12:30:00,33.1,33.13,32.94,32.96,32282.64,30.7103,30.7382,30.5619,30.5804,32282.64
2017-01-19 13:00:00,32.94,33.0,32.68,32.69,84863.52,30.5619,30.6176,30.3207,30.3299,84863.52
2017-01-19 13:30:00,32.71,32.76,32.6,32.6,62215.2,30.3485,30.3949,30.2464,30.2464,62215.2
2017-01-19 14:00:00,32.6,32.6,32.31,32.47,73600.56,30.2464,30.2464,29.9774,30.1258,73600.56
2017-01-19 14:30:00,32.47,32.53,32.38,32.44,92328.48,30.1258,30.1815,30.0423,30.098,92328.48
2017-01-19 15:00:00,32.44,32.49,32.36,32.4,72066.96,30.098,30.1444,30.0238,30.0609,72066.96
2017-01-19 15:30:00,32.4,32.5,32.39,32.43,423403.92,30.0609,30.1537,30.0516,30.0887,423403.92
2017-01-20 09:30:00,32.4,32.47,32.17,32.26,61670.16,30.0609,30.1258,29.8475,29.931,61670.16
2017-01-20 10:00:00,32.28,32.42,32.25,32.28,69971.76,29.9495,30.0794,29.9217,29.9495,69971.76
2017-01-20 10:30:00,32.28,32.35,32.11,32.29,118118.88,29.9495,30.0145,29.7918,29.9588,118118.88
2017-01-20 11:00:00,32.29,32.31,32.17,32.25,49384.8,29.9588,29.9774,29.8475,29.9217,49384.8
2017-01-20 11:30:00,32.25,32.38,32.15,32.29,73989.36,29.9217,30.0423,29.8289,29.9588,73989.36
2017-01-20 12:00:00,32.28,32.35,32.14,32.14,56826.72,29.9495,30.0145,29.8196,29.8196,56826.72
2017-01-20 12:30:00,32.15,32.15,31.86,31.97,103888.8,29.8289,29.8289,29.5599,29.6619,103888.8
2017-01-20 13:00:00,31.97,32.17,31.93,32.06,101802.96,29.6619,29.8475,29.6248,29.7454,101802.96
2017-01-20 13:30:00,32.08,32.11,31.99,32.11,93345.12,29.764,29.7918,29.6805,29.7918,93345.12
2017-01-20 14:00:00,32.11,32.17,31.94,32.06,167776.56,29.7918,29.8475,29.6341,29.7454,167776.56
2017-01-20 14:30:00,32.06,32.1,31.99,32.08,87545.52,29.7454,29.7825,29.6805,29.764,87545.52
2017-01-20 15:00:00,32.07,32.31,32.0,32.17,155460.96,29.7547,29.9774,29.6897,29.8475,155460.96
2017-01-20 15:30:00,32.17,32.39,32.13,32.33,323959.68,29.8475,30.0516,29.8104,29.9959,323959.68
2017-01-23 09:30:00,32.33,32.39,32.11,32.35,83666.88,29.9959,30.0516,29.7918,30.0145,83666.88
2017-01-23 10:00:00,32.36,32.49,32.26,32.26,84969.36,30.0238,30.1444,29.931,29.931,84969.36
2017-01-23 10:30:00,32.26,32.31,32.1,32.19,132739.92,29.931,29.9774,29.7825,29.866,132739.92
2017-01-23 11:00:00,32.19,32.21,32.0,32.07,66335.04,29.866,29.8846,29.6897,29.7547,66335.04
2017-01-23 11:30:00,32.08,32.18,31.88,31.88,141181.92,29.764,29.8568,29.5784,29.5784,141181.92
2017-01-23 12:00:00,31.89,32.15,31.89,32.15,56139.12,29.5877,29.8289,29.5877,29.8289,56139.12
2017-01-23 12:30:00,32.14,32.19,32.08,32.14,49476.96,29.8196,29.866,29.764,29.8196,49476.96
2017-01-23 13:00:00,32.15,32.24,32.13,32.22,56684.16,29.8289,29.9124,29.8104,29.8939,56684.16
2017-01-23 13:30:00,32.24,32.36,32.15,32.17,109707.12,29.9124,30.0238,29.8289,29.8475,109707.12
2017-01-23 14:00:00,32.17,32.22,31.97,32.01,73221.84,29.8475,29.8939,29.6619,29.699,73221.84
2017-01-23 14:30:00,32.0,32.13,32.0,32.08,65482.56,29.6897,29.8104,29.6897,29.764,65482.56
2017-01-23 15:00:00,32.08,32.35,32.07,32.29,74468.88,29.764,30.0145,29.7547,29.9588,74468.88
2017-01-23 15:30:00,32.29,32.36,32.22,32.24,180915.84,29.9588,30.0238,29.8939,29.9124,180915.84
2017-01-24 09:30:00,32.35,33.24,32.28,33.15,150699.6,30.0145,30.8402,29.9495,30.7567,150699.6
2017-01-24 10:00:00,33.17,33.21,32.92,33.0,118899.36,30.7753,30.8124,30.5433,30.6176,118899.36
2017-01-24 10:30:00,33.01,33.06,32.79,32.82,69282.0,30.6268,30.6732,30.4227,30.4505,69282.0
2017-01-24 11:00:00,32.82,32.96,32.82,32.93,62311.68,30.4505,30.5804,30.4505,30.5526,62311.68
2017-01-24 11:30:00,32.92,33.18,32.92,33.17,127509.84,30.5433,30.7846,30.5433,30.7753,127509.84
2017-01-24 12:00:00,33.17,33.21,33.0,33.1,75624.48,30.7753,30.8124,30.6176,30.7103,75624.48
2017-01-24 12:30:00,33.08,33.1,33.0,33.04,30620.88,30.6918,30.7103,30.6176,30.6547,30620.88
2017-01-24 13:00:00,33.03,33.11,33.0,33.06,36864.0,30.6454,30.7196,30.6176,30.6732,36864.0
2017-01-24 13:30:00,33.06,33.13,32.99,33.01,42317.28,30.6732,30.7382,30.6083,30.6268,42317.28
2017-01-24 14:00:00,33.0,33.03,32.89,32.9,47079.36,30.6176,30.6454,30.5155,30.5248,47079.36
2017-01-24 14:30:00,32.89,32.96,32.88,32.89,51423.84,30.5155,30.5804,30.5062,30.5155,51423.84
2017-01-24 15:00:00,32.9,32.99,32.88,32.9,48784.32,30.5248,30.6083,30.5062,30.5248,48784.32
2017-01-24 15:30:00,32.89,32.97,32.88,32.93,164140.56,30.5155,30.5897,30.5062,30.5526,164140.56
2017-01-25 09:30:00,33.36,33.61,33.08,33.17,153394.56,30.9516,31.1835,30.6918,30.7753,153394.56
2017-01-25 10:00:00,33.18,33.46,33.18,33.28,112481.28,30.7846,31.0443,30.7846,30.8773,112481.28
2017-01-25 10:30:00,33.28,33.68,33.25,33.49,86860.08,30.8773,31.2485,30.8495,31.0722,86860.08
2017-01-25 11:00:00,33.49,33.74,33.44,33.68,131449.68,31.0722,31.3041,31.0258,31.2485,131449.68
2017-01-25 11:30:00,33.64,33.64,33.49,33.49,33888.24,31.2113,31.2113,31.0722,31.0722,33888.24
2017-01-25 12:00:00,33.49,33.49,33.31,33.46,60139.44,31.0722,31.0722,30.9052,31.0443,60139.44
2017-01-25 12:30:00,33.46,33.56,33.42,33.5,70616.16,31.0443,31.1371,31.0072,31.0815,70616.16
2017-01-25 13:00:00,33.51,33.58,33.43,33.53,111890.88,31.0907,31.1557,31.0165,31.1093,111890.88
2017-01-25 13:30:00,33.53,33.65,33.5,33.57,54110.88,31.1093,31.2206,31.0815,31.1464,54110.88
2017-01-25 14:00:00,33.57,33.78,33.54,33.78,45249.12,31.1464,31.3412,31.1186,31.3412,45249.12
2017-01-25 14:30:00,33.79,33.86,33.64,33.85,82458.0,31.3505,31.4155,31.2113,31.4062,82458.0
2017-01-25 15:00:00,33.85,33.94,33.82,33.9,156218.4,31.4062,31.4897,31.3784,31.4526,156218.4
2017-01-25 15:30:00,33.9,34.01,33.81,33.82,353742.48,31.4526,31.5546,31.3691,31.3784,353742.48
2017-01-26 09:30:00,32.65,32.93,32.1,32.81,498047.76,30.2928,30.5526,29.7825,30.4413,498047.76
2017-01-26 10:00:00,32.82,33.07,32.72,33.0,207612.0,30.4505,30.6825,30.3578,30.6176,207612.0
2017-01-26 10:30:00,32.99,33.19,32.81,32.86,139512.96,30.6083,30.7938,30.4413,30.4877,139512.96
2017-01-26 11:00:00,32.88,32.96,32.61,32.61,145018.08,30.5062,30.5804,30.2557,30.2557,145018.08
2017-01-26 11:30:00,32.61,32.88,32.61,32.78,92059.2,30.2557,30.5062,30.2557,30.4134,92059.2
2017-01-26 12:00:00,32.78,32.79,32.6,32.64,198988.56,30.4134,30.4227,30.2464,30.2835,198988.56
2017-01-26 12:30:00,32.65,32.74,32.46,32.72,82383.84,30.2928,30.3763,30.1165,30.3578,82383.84
2017-01-26 13:00:00,32.74,32.78,32.64,32.75,77855.76,30.3763,30.4134,30.2835,30.3856,77855.76
2017-01-26 13:30:00,32.74,32.96,32.74,32.82,61644.96,30.3763,30.5804,30.3763,30.4505,61644.96
2017-01-26 14:00:00,32.82,32.86,32.69,32.85,161642.16,30.4505,30.4877,30.3299,30.4784,161642.16
2017-01-26 14:30:00,32.83,32.94,32.76,32.82,81853.92,30.4598,30.5619,30.3949,30.4505,81853.92
2017-01-26 15:00:00,32.82,32.88,32.68,32.86,141050.88,30.4505,30.5062,30.3207,30.4877,141050.88
2017-01-26 15:30:00,32.86,32.97,32.83,32.83,444376.8,30.4877,30.5897,30.4598,30.4598,444376.8
2017-01-27 09:30:00,30.31,33.14,29.56,31.96,531139.68,28.1218,30.7474,27.4259,29.6526,531139.68
2017-01-27 10:00:00,31.96,32.28,31.96,32.18,248873.76,29.6526,29.9495,29.6526,29.8568,248873.76
2017-01-27 10:30:00,32.18,32.63,32.0,32.19,613270.08,29.8568,30.2743,29.6897,29.866,613270.08
2017-01-27 11:00:00,32.19,32.44,32.03,32.44,367027.2,29.866,30.098,29.7176,30.098,367027.2
2017-01-27 11:30:00,32.46,33.1,32.46,32.93,246985.92,30.1165,30.7103,30.1165,30.5526,246985.92
2017-01-27 12:00:00,32.93,32.97,32.6,32.63,234856.8,30.5526,30.5897,30.2464,30.2743,234856.8
2017-01-27 12:30:00,32.64,32.65,32.46,32.6,83597.04,30.2835,30.2928,30.1165,30.2464,83597.04
2017-01-27 13:00:00,32.58,32.6,32.49,32.51,113416.56,30.2279,30.2464,30.1444,30.1629,113416.56
2017-01-27 13:30:00,32.51,32.53,32.46,32.49,100674.0,30.1629,30.1815,30.1165,30.1444,100674.0
2017-01-27 14:00:00,32.47,32.56,32.47,32.53,65412.0,30.1258,30.2093,30.1258,30.1815,65412.0
2017-01-27 14:30:00,32.53,32.53,32.4,32.42,110895.84,30.1815,30.1815,30.0609,30.0794,110895.84
2017-01-27 15:00:00,32.43,32.43,32.36,32.36,157791.6,30.0887,30.0887,30.0238,30.0238,157791.6
2017-01-27 15:30:00,32.38,32.6,32.36,32.44,538303.68,30.0423,30.2464,30.0238,30.098,538303.68
2017-01-30 09:30:00,32.13,32.68,32.13,32.26,86875.92,29.8104,30.3207,29.8104,29.931,86875.92
2017-01-30 10:00:00,32.25,32.28,31.85,32.03,145820.88,29.9217,29.9495,29.5506,29.7176,145820.88
2017-01-30 10:30:00,32.01,32.01,31.42,31.42,100654.56,29.699,29.699,29.1516,29.1516,100654.56
2017-01-30 11:00:00,31.43,31.76,31.39,31.56,227332.8,29.1609,29.4671,29.1238,29.2815,227332.8
2017-01-30 11:30:00,31.57,31.85,31.56,31.78,130200.48,29.2908,29.5506,29.2815,29.4856,130200.48
2017-01-30 12:00:00,31.78,31.88,31.63,31.83,134854.56,29.4856,29.5784,29.3465,29.532,134854.56
2017-01-30 12:30:00,31.83,32.07,31.81,31.93,141939.36,29.532,29.7547,29.5135,29.6248,141939.36
2017-01-30 13:00:00,31.96,31.97,31.75,31.79,67319.28,29.6526,29.6619,29.4578,29.4949,67319.28
2017-01-30 13:30:00,31.79,31.81,31.68,31.71,87076.8,29.4949,29.5135,29.3929,29.4207,87076.8
2017-01-30 14:00:00,31.72,31.82,31.72,31.82,149950.8,29.43,29.5227,29.43,29.5227,149950.8
2017-01-30 14:30:00,31.82,31.96,31.81,31.89,78865.2,29.5227,29.6526,29.5135,29.5877,78865.2
2017-01-30 15:00:00,31.9,31.93,31.85,31.93,103086.72,29.597,29.6248,29.5506,29.6248,103086.72
2017-01-30 15:30:00,31.93,31.94,31.85,31.93,287648.64,29.6248,29.6341,29.5506,29.6248,287648.64
2017-01-31 09:30:00,31.83,31.93,31.24,31.43,104585.04,29.532,29.6248,28.9846,29.1609,104585.04
2017-01-31 10:00:00,31.42,31.56,31.31,31.35,168417.36,29.1516,29.2815,29.0496,29.0867,168417.36
2017-01-31 10:30:00,31.35,31.49,31.22,31.43,69295.68,29.0867,29.2166,28.9661,29.1609,69295.68
2017-01-31 11:00:00,31.42,31.46,31.24,31.32,150657.12,29.1516,29.1887,28.9846,29.0588,150657.12
2017-01-31 11:30:00,31.32,31.38,31.13,31.25,138278.88,29.0588,29.1145,28.8826,28.9939,138278.88
2017-01-31 12:00:00,31.26,31.58,31.25,31.56,75347.28,29.0032,29.3001,28.9939,29.2815,75347.28
2017-01-31 12:30:00,31.54,31.57,31.42,31.51,108662.4,29.263,29.2908,29.1516,29.2351,108662.4
2017-01-31 13:00:00,31.53,31.53,31.43,31.5,81694.08,29.2537,29.2537,29.1609,29.2258,81694.08
2017-01-31 13:30:00,31.51,31.51,31.32,31.47,60133.68,29.2351,29.2351,29.0588,29.198,60133.68
2017-01-31 14:00:00,31.44,31.57,31.4,31.51,72465.84,29.1702,29.2908,29.1331,29.2351,72465.84
2017-01-31 14:30:00,31.54,31.76,31.49,31.72,82133.28,29.263,29.4671,29.2166,29.43,82133.28
2017-01-31 15:00:00,31.74,31.83,31.71,31.78,118934.64,29.4485,29.532,29.4207,29.4856,118934.64
2017-01-31 15:30:00,31.76,31.82,31.65,31.69,440297.28,29.4671,29.5227,29.365,29.4021,440297.28
2017-02-01 09:30:00,32.01,32.46,31.78,32.31,176273.28,29.699,30.1165,29.4856,29.9774,176273.28
2017-02-01 10:00:00,32.32,32.43,32.19,32.31,138255.84,29.9866,30.0887,29.866,29.9774,138255.84
2017-02-01 10:30:00,32.32,32.33,31.94,31.97,86545.44,29.9866,29.9959,29.6341,29.6619,86545.44
2017-02-01 11:00:00,31.96,32.07,31.9,31.99,57251.52,29.6526,29.7547,29.597,29.6805,57251.52
2017-02-01 11:30:00,32.0,32.0,31.72,31.79,62465.04,29.6897,29.6897,29.43,29.4949,62465.04
2017-02-01 12:00:00,31.79,31.93,31.76,31.82,43534.08,29.4949,29.6248,29.4671,29.5227,43534.08
2017-02-01 12:30:00,31.83,31.86,31.75,31.79,60037.2,29.532,29.5599,29.4578,29.4949,60037.2
2017-02-01 13:00:00,31.79,31.92,31.75,31.83,60090.48,29.4949,29.6155,29.4578,29.532,60090.48
2017-02-01 13:30:00,31.83,31.9,31.68,31.68,57988.8,29.532,29.597,29.3929,29.3929,57988.8
2017-02-01 14:00:00,31.67,31.88,31.49,31.83,89971.92,29.3836,29.5784,29.2166,29.532,89971.92
2017-02-01 14:30:00,31.83,31.85,31.63,31.72,86917.68,29.532,29.5506,29.3465,29.43,86917.68
2017-02-01 15:00:00,31.72,31.89,31.68,31.89,115860.24,29.43,29.5877,29.3929,29.5877,115860.24
2017-02-01 15:30:00,31.88,31.96,31.76,31.92,269802.72,29.5784,29.6526,29.4671,29.6155,269802.72
2017-02-02 09:30:00,31.24,31.67,30.92,31.38,121412.88,28.9846,29.3836,28.6877,29.1145,121412.88
2017-02-02 10:00:00,31.36,31.81,31.35,31.79,72766.08,29.096,29.5135,29.0867,29.4949,72766.08
2017-02-02 10:30:00,31.79,32.22,31.78,32.13,156321.36,29.4949,29.8939,29.4856,29.8104,156321.36
2017-02-02 11:00:00,32.13,32.17,31.81,31.93,83905.2,29.8104,29.8475,29.5135,29.6248,83905.2
2017-02-02 11:30:00,31.93,31.97,31.51,31.51,67304.88,29.6248,29.6619,29.2351,29.2351,67304.88
2017-02-02 12:00:00,31.51,31.81,31.51,31.6,79554.96,29.2351,29.5135,29.2351,29.3186,79554.96
2017-02-02 12:30:00,31.58,31.67,31.44,31.47,61629.84,29.3001,29.3836,29.1702,29.198,61629.84
2017-02-02 13:00:00,31.49,31.54,31.35,31.4,55730.88,29.2166,29.263,29.0867,29.1331,55730.88
2017-02-02 13:30:00,31.4,31.56,31.32,31.49,49290.48,29.1331,29.2815,29.0588,29.2166,49290.48
2017-02-02 14:00:00,31.49,31.49,31.19,31.33,169768.08,29.2166,29.2166,28.9382,29.0681,169768.08
2017-02-02 14:30:00,31.33,31.38,31.24,31.32,71691.12,29.0681,29.1145,28.9846,29.0588,71691.12
2017-02-02 15:00:00,31.32,31.5,31.32,31.46,119746.8,29.0588,29.2258,29.0588,29.1887,119746.8
2017-02-02 15:30:00,31.46,31.47,31.31,31.36,250514.64,29.1887,29.198,29.0496,29.096,250514.64
2017-02-03 09:30:00,31.74,32.22,31.67,31.79,99019.44,29.4485,29.8939,29.3836,29.4949,99019.44
2017-02-03 10:00:00,31.79,31.85,31.5,31.69,87992.64,29.4949,29.5506,29.2258,29.4021,87992.64
2017-02-03 10:30:00,31.71,31.9,31.57,31.86,65337.84,29.4207,29.597,29.2908,29.5599,65337.84
2017-02-03 11:00:00,31.86,31.9,31.63,31.65,108119.52,29.5599,29.597,29.3465,29.365,108119.52
2017-02-03 11:30:00,31.65,31.75,31.65,31.72,56664.0,29.365,29.4578,29.365,29.43,56664.0
2017-02-03 12:00:00,31.72,31.76,31.6,31.63,145397.52,29.43,29.4671,29.3186,29.3465,145397.52
2017-02-03 12:30:00,31.63,31.89,31.63,31.85,48731.76,29.3465,29.5877,29.3465,29.5506,48731.76
2017-02-03 13:00:00,31.86,31.99,31.79,31.9,33133.68,29.5599,29.6805,29.4949,29.597,33133.68
2017-02-03 13:30:00,31.9,31.93,31.81,31.86,42563.52,29.597,29.6248,29.5135,29.5599,42563.52
2017-02-03 14:00:00,31.86,31.96,31.85,31.94,65978.64,29.5599,29.6526,29.5506,29.6341,65978.64
2017-02-03 14:30:00,31.94,32.03,31.92,31.99,48350.16,29.6341,29.7176,29.6155,29.6805,48350.16
2017-02-03 15:00:00,31.99,32.04,31.96,32.0,84035.52,29.6805,29.7269,29.6526,29.6897,84035.52
2017-02-03 15:30:00,32.0,32.15,31.99,32.06,276113.52,29.6897,29.8289,29.6805,29.7454,276113.52
2017-02-06 09:30:00,32.06,32.26,31.83,32.21,60942.24,29.7454,29.931,29.532,29.8846,60942.24
2017-02-06 10:00:00,32.18,32.31,32.11,32.31,56951.28,29.8568,29.9774,29.7918,29.9774,56951.28
2017-02-06 10:30:00,32.29,32.42,32.24,32.29,133054.56,29.9588,30.0794,29.9124,29.9588,133054.56
2017-02-06 11:00:00,32.29,32.46,32.25,32.46,133919.28,29.9588,30.1165,29.9217,30.1165,133919.28
2017-02-06 11:30:00,32.47,32.5,32.15,32.18,124136.64,30.1258,30.1537,29.8289,29.8568,124136.64
2017-02-06 12:00:00,32.18,32.22,32.14,32.17,38838.24,29.8568,29.8939,29.8196,29.8475,38838.24
2017-02-06 12:30:00,32.17,32.22,32.1,32.1,51588.72,29.8475,29.8939,29.7825,29.7825,51588.72
2017-02-06 13:00:00,32.11,32.11,32.0,32.03,43686.0,29.7918,29.7918,29.6897,29.7176,43686.0
2017-02-06 13:30:00,32.01,32.03,31.89,31.99,48623.76,29.699,29.7176,29.5877,29.6805,48623.76
2017-02-06 14:00:00,32.0,32.04,31.92,31.99,46092.96,29.6897,29.7269,29.6155,29.6805,46092.96
2017-02-06 14:30:00,31.99,32.03,31.97,31.99,36419.76,29.6805,29.7176,29.6619,29.6805,36419.76
2017-02-06 15:00:00,32.0,32.14,31.99,32.03,160852.32,29.6897,29.8196,29.6805,29.7176,160852.32
2017-02-06 15:30:00,32.04,32.15,32.04,32.1,174747.6,29.7269,29.8289,29.7269,29.7825,174747.6
2017-02-07 09:30:00,32.15,32.18,31.92,32.08,91852.56,29.8289,29.8568,29.6155,29.764,91852.56
2017-02-07 10:00:00,32.08,32.28,32.03,32.24,58746.24,29.764,29.9495,29.7176,29.9124,58746.24
2017-02-07 10:30:00,32.24,32.25,31.65,31.75,140060.16,29.9124,29.9217,29.365,29.4578,140060.16
2017-02-07 11:00:00,31.76,31.81,31.58,31.76,110112.48,29.4671,29.5135,29.3001,29.4671,110112.48
2017-02-07 11:30:00,31.76,32.01,31.75,31.89,108277.2,29.4671,29.699,29.4578,29.5877,108277.2
2017-02-07 12:00:00,31.89,32.04,31.71,31.75,79677.36,29.5877,29.7269,29.4207,29.4578,79677.36
2017-02-07 12:30:00,31.76,31.82,31.49,31.5,121731.12,29.4671,29.5227,29.2166,29.2258,121731.12
2017-02-07 13:00:00,31.5,31.51,31.31,31.4,52748.64,29.2258,29.2351,29.0496,29.1331,52748.64
2017-02-07 13:30:00,31.4,31.49,31.33,31.42,55102.32,29.1331,29.2166,29.0681,29.1516,55102.32
2017-02-07 14:00:00,31.43,31.46,31.36,31.42,61189.92,29.1609,29.1887,29.096,29.1516,61189.92
2017-02-07 14:30:00,31.42,31.43,31.22,31.28,90687.6,29.1516,29.1609,28.9661,29.0217,90687.6
2017-02-07 15:00:00,31.28,31.33,31.24,31.31,115751.52,29.0217,29.0681,28.9846,29.0496,115751.52
2017-02-07 15:30:00,31.31,31.39,31.19,31.24,459645.12,29.0496,29.1238,28.9382,28.9846,459645.12
2017-02-08 09:30:00,31.21,31.21,30.61,30.65,113174.64,28.9568,28.9568,28.4001,28.4372,113174.64
2017-02-08 10:00:00,30.61,31.08,30.57,31.03,196727.76,28.4001,28.8362,28.363,28.7898,196727.76
2017-02-08 10:30:00,31.06,31.13,30.85,30.97,69452.64,28.8176,28.8826,28.6228,28.7341,69452.64
2017-02-08 11:00:00,30.99,31.19,30.99,31.04,84803.76,28.7527,28.9382,28.7527,28.7991,84803.76
2017-02-08 11:30:00,31.04,31.1,30.93,30.94,68929.92,28.7991,28.8547,28.697,28.7063,68929.92
2017-02-08 12:00:00,30.96,31.07,30.94,31.0,46015.2,28.7248,28.8269,28.7063,28.7619,46015.2
2017-02-08 12:30:00,31.01,31.03,30.82,30.82,43309.44,28.7712,28.7898,28.5949,28.5949,43309.44
2017-02-08 13:00:00,30.83,30.9,30.69,30.85,66373.2,28.6042,28.6692,28.4743,28.6228,66373.2
2017-02-08 13:30:00,30.85,31.06,30.85,31.03,64537.92,28.6228,28.8176,28.6228,28.7898,64537.92
2017-02-08 14:00:00,31.03,31.03,30.82,30.86,86205.6,28.7898,28.7898,28.5949,28.6321,86205.6
2017-02-08 14:30:00,30.88,31.04,30.86,31.03,90789.12,28.6506,28.7991,28.6321,28.7898,90789.12
2017-02-08 15:00:00,31.03,31.19,30.99,31.17,121585.68,28.7898,28.9382,28.7527,28.9197,121585.68
2017-02-08 15:30:00,31.18,31.18,31.01,31.1,281766.96,28.9289,28.9289,28.7712,28.8547,281766.96
2017-02-09 09:30:00,31.08,31.39,31.0,31.24,82285.92,28.8362,29.1238,28.7619,28.9846,82285.92
2017-02-09 10:00:00,31.26,31.61,31.22,31.58,70981.92,29.0032,29.3279,28.9661,29.3001,70981.92
2017-02-09 10:30:00,31.6,31.75,31.5,31.68,89193.6,29.3186,29.4578,29.2258,29.3929,89193.6
2017-02-09 11:00:00,31.69,31.82,31.61,31.78,136702.08,29.4021,29.5227,29.3279,29.4856,136702.08
2017-02-09 11:30:00,31.78,31.86,31.69,31.69,74112.48,29.4856,29.5599,29.4021,29.4021,74112.48
2017-02-09 12:00:00,31.67,31.69,31.53,31.57,86940.0,29.3836,29.4021,29.2537,29.2908,86940.0
2017-02-09 12:30:00,31.58,31.63,31.49,31.5,41584.32,29.3001,29.3465,29.2166,29.2258,41584.32
2017-02-09 13:00:00,31.49,31.64,31.4,31.54,145850.4,29.2166,29.3557,29.1331,29.263,145850.4
2017-02-09 13:30:00,31.54,31.61,31.51,31.51,40471.92,29.263,29.3279,29.2351,29.2351,40471.92
2017-02-09 14:00:00,31.51,31.56,31.46,31.49,39844.8,29.2351,29.2815,29.1887,29.2166,39844.8
2017-02-09 14:30:00,31.49,31.56,31.42,31.44,36760.32,29.2166,29.2815,29.1516,29.1702,36760.32
2017-02-09 15:00:00,31.43,31.5,31.36,31.47,90216.0,29.1609,29.2258,29.096,29.198,90216.0
2017-02-09 15:30:00,31.49,31.54,31.44,31.51,200083.68,29.2166,29.263,29.1702,29.2351,200083.68
2017-02-10 09:30:00,31.78,32.36,31.78,32.03,124752.96,29.4856,30.0238,29.4856,29.7176,124752.96
2017-02-10 10:00:00,32.0,32.26,31.94,32.24,55925.28,29.6897,29.931,29.6341,29.9124,55925.28
2017-02-10 10:30:00,32.26,32.35,32.19,32.24,69749.28,29.931,30.0145,29.866,29.9124,69749.28
2017-02-10 11:00:00,32.24,32.32,32.14,32.28,57165.12,29.9124,29.9866,29.8196,29.9495,57165.12
2017-02-10 11:30:00,32.26,32.35,32.24,32.24,73607.76,29.931,30.0145,29.9124,29.9124,73607.76
2017-02-10 12:00:00,32.24,32.28,32.21,32.24,47165.76,29.9124,29.9495,29.8846,29.9124,47165.76
2017-02-10 12:30:00,32.22,32.25,32.13,32.13,22482.0,29.8939,29.9217,29.8104,29.8104,22482.0
2017-02-10 13:00:00,32.13,32.33,32.13,32.25,61011.36,29.8104,29.9959,29.8104,29.9217,61011.36
2017-02-10 13:30:00,32.26,32.51,32.24,32.46,50332.32,29.931,30.1629,29.9124,30.1165,50332.32
2017-02-10 14:00:00,32.46,32.67,32.42,32.65,74973.6,30.1165,30.3114,30.0794,30.2928,74973.6
2017-02-10 14:30:00,32.64,32.68,32.57,32.65,83326.32,30.2835,30.3207,30.2186,30.2928,83326.32
2017-02-10 15:00:00,32.65,32.75,32.57,32.71,199169.28,30.2928,30.3856,30.2186,30.3485,199169.28
2017-02-10 15:30:00,32.68,32.88,32.68,32.82,313002.72,30.3207,30.5062,30.3207,30.4505,313002.72
2017-02-13 09:30:00,32.96,33.11,32.58,32.75,127949.76,30.5804,30.7196,30.2279,30.3856,127949.76
2017-02-13 10:00:00,32.76,32.93,32.63,32.63,67276.08,30.3949,30.5526,30.2743,30.2743,67276.08
2017-02-13 10:30:00,32.6,32.67,32.51,32.54,42931.44,30.2464,30.3114,30.1629,30.1908,42931.44
2017-02-13 11:00:00,32.56,32.56,32.36,32.39,72080.64,30.2093,30.2093,30.0238,30.0516,72080.64
2017-02-13 11:30:00,32.4,32.4,32.24,32.24,92355.84,30.0609,30.0609,29.9124,29.9124,92355.84
2017-02-13 12:00:00,32.24,32.51,32.24,32.47,176664.96,29.9124,30.1629,29.9124,30.1258,176664.96
2017-02-13 12:30:00,32.49,32.6,32.44,32.58,68574.96,30.1444,30.2464,30.098,30.2279,68574.96
2017-02-13 13:00:00,32.58,32.74,32.53,32.69,66906.0,30.2279,30.3763,30.1815,30.3299,66906.0
2017-02-13 13:30:00,32.69,32.81,32.65,32.76,59245.2,30.3299,30.4413,30.2928,30.3949,59245.2
2017-02-13 14:00:00,32.76,32.83,32.67,32.82,73185.12,30.3949,30.4598,30.3114,30.4505,73185.12
2017-02-13 14:30:00,32.79,33.07,32.76,32.93,131390.64,30.4227,30.6825,30.3949,30.5526,131390.64
2017-02-13 15:00:00,32.94,32.97,32.85,32.89,109882.08,30.5619,30.5897,30.4784,30.5155,109882.08
2017-02-13 15:30:00,32.89,32.99,32.83,32.92,331909.2,30.5155,30.6083,30.4598,30.5433,331909.2
2017-02-14 09:30:00,32.74,33.01,32.43,32.46,110573.28,30.3763,30.6268,30.0887,30.1165,110573.28
2017-02-14 10:00:00,32.47,32.68,32.47,32.61,75830.4,30.1258,30.3207,30.1258,30.2557,75830.4
2017-02-14 10:30:00,32.64,32.72,32.58,32.69,94061.52,30.2835,30.3578,30.2279,30.3299,94061.52
2017-02-14 11:00:00,32.69,32.69,32.35,32.43,93380.4,30.3299,30.3299,30.0145,30.0887,93380.4
2017-02-14 11:30:00,32.43,32.46,32.08,32.17,205930.08,30.0887,30.1165,29.764,29.8475,205930.08
2017-02-14 12:00:00,32.17,32.26,32.06,32.1,110661.84,29.8475,29.931,29.7454,29.7825,110661.84
2017-02-14 12:30:00,32.1,32.17,32.03,32.04,83316.24,29.7825,29.8475,29.7176,29.7269,83316.24
2017-02-14 13:00:00,32.04,32.18,31.94,32.07,212142.96,29.7269,29.8568,29.6341,29.7547,212142.96
2017-02-14 13:30:00,32.07,32.1,31.99,31.99,86996.88,29.7547,29.7825,29.6805,29.6805,86996.88
2017-02-14 14:00:00,31.99,31.99,31.64,31.65,132996.96,29.6805,29.6805,29.3557,29.365,132996.96
2017-02-14 14:30:00,31.64,31.67,31.39,31.39,248988.96,29.3557,29.3836,29.1238,29.1238,248988.96
2017-02-14 15:00:00,31.4,31.56,31.25,31.32,305156.16,29.1331,29.2815,28.9939,29.0588,305156.16
2017-02-14 15:30:00,31.32,31.35,30.89,31.11,1003585.68,29.0588,29.0867,28.6599,28.864,1003585.68
2017-02-15 09:30:00,31.11,31.38,30.97,31.31,140005.44,28.864,29.1145,28.7341,29.0496,140005.44
2017-02-15 10:00:00,31.26,31.26,30.97,31.17,157366.08,29.0032,29.0032,28.7341,28.9197,157366.08
2017-02-15 10:30:00,31.15,31.47,31.07,31.44,221783.76,28.9011,29.198,28.8269,29.1702,221783.76
2017-02-15 11:00:00,31.47,31.53,31.28,31.46,239424.48,29.198,29.2537,29.0217,29.1887,239424.48
2017-02-15 11:30:00,31.46,31.51,31.26,31.32,127571.04,29.1887,29.2351,29.0032,29.0588,127571.04
2017-02-15 12:00:00,31.35,31.4,31.22,31.31,107056.8,29.0867,29.1331,28.9661,29.0496,107056.8
2017-02-15 12:30:00,31.31,31.36,31.26,31.28,75270.24,29.0496,29.096,29.0032,29.0217,75270.24
2017-02-15 13:00:00,31.26,31.47,31.26,31.42,51854.4,29.0032,29.198,29.0032,29.1516,51854.4
2017-02-15 13:30:00,31.43,31.51,31.4,31.44,90182.16,29.1609,29.2351,29.1331,29.1702,90182.16
2017-02-15 14:00:00,31.46,31.53,31.33,31.39,60812.64,29.1887,29.2537,29.0681,29.1238,60812.64
2017-02-15 14:30:00,31.4,31.47,31.35,31.43,92164.32,29.1331,29.198,29.0867,29.1609,92164.32
2017-02-15 15:00:00,31.43,31.47,31.39,31.39,100947.6,29.1609,29.198,29.1238,29.1238,100947.6
2017-02-15 15:30:00,31.39,31.46,31.35,31.39,565614.0,29.1238,29.1887,29.0867,29.1238,565614.0
2017-02-16 09:30:00,31.4,31.5,31.13,31.14,67918.32,29.1331,29.2258,28.8826,28.8918,67918.32
2017-02-16 10:00:00,31.13,31.36,31.04,31.31,129607.2,28.8826,29.096,28.7991,29.0496,129607.2
2017-02-16 10:30:00,31.29,31.47,31.08,31.15,104284.8,29.031,29.198,28.8362,28.9011,104284.8
2017-02-16 11:00:00,31.15,31.15,30.89,30.9,61666.56,28.9011,28.9011,28.6599,28.6692,61666.56
2017-02-16 11:30:00,30.9,30.93,30.65,30.69,134256.24,28.6692,28.697,28.4372,28.4743,134256.24
2017-02-16 12:00:00,30.69,30.76,30.63,30.68,87192.0,28.4743,28.5393,28.4187,28.465,87192.0
2017-02-16 12:30:00,30.68,30.88,30.68,30.82,30599.28,28.465,28.6506,28.465,28.5949,30599.28
2017-02-16 13:00:00,30.81,30.89,30.75,30.81,66900.96,28.5857,28.6599,28.53,28.5857,66900.96
2017-02-16 13:30:00,30.81,30.88,30.76,30.86,40694.4,28.5857,28.6506,28.5393,28.6321,40694.4
2017-02-16 14:00:00,30.86,30.86,30.74,30.76,39298.32,28.6321,28.6321,28.5207,28.5393,39298.32
2017-02-16 14:30:00,30.78,30.78,30.67,30.74,56089.44,28.5578,28.5578,28.4558,28.5207,56089.44
2017-02-16 15:00:00,30.74,30.78,30.71,30.76,61765.92,28.5207,28.5578,28.4929,28.5393,61765.92
2017-02-16 15:30:00,30.75,30.94,30.74,30.82,360703.44,28.53,28.7063,28.5207,28.5949,360703.44
2017-02-17 09:30:00,30.86,30.89,30.57,30.61,54319.68,28.6321,28.6599,28.363,28.4001,54319.68
2017-02-17 10:00:00,30.61,30.83,30.57,30.78,45588.24,28.4001,28.6042,28.363,28.5578,45588.24
2017-02-17 10:30:00,30.75,30.78,30.67,30.69,37592.64,28.53,28.5578,28.4558,28.4743,37592.64
2017-02-17 11:00:00,30.69,30.76,30.58,30.6,28828.8,28.4743,28.5393,28.3723,28.3908,28828.8
2017-02-17 11:30:00,30.61,30.86,30.61,30.83,61529.04,28.4001,28.6321,28.4001,28.6042,61529.04
2017-02-17 12:00:00,30.85,30.9,30.78,30.89,29763.36,28.6228,28.6692,28.5578,28.6599,29763.36
2017-02-17 12:30:00,30.89,31.01,30.85,31.01,181563.84,28.6599,28.7712,28.6228,28.7712,181563.84
2017-02-17 13:00:00,31.03,31.11,31.01,31.11,40947.84,28.7898,28.864,28.7712,28.864,40947.84
2017-02-17 13:30:00,31.11,31.18,31.08,31.15,41480.64,28.864,28.9289,28.8362,28.9011,41480.64
2017-02-17 14:00:00,31.14,31.21,31.13,31.17,37852.56,28.8918,28.9568,28.8826,28.9197,37852.56
2017-02-17 14:30:00,31.17,31.24,31.08,31.19,194239.44,28.9197,28.9846,28.8362,28.9382,194239.44
2017-02-17 15:00:00,31.19,31.24,31.14,31.15,54758.16,28.9382,28.9846,28.8918,28.9011,54758.16
2017-02-17 15:30:00,31.14,31.18,31.13,31.18,137161.44,28.8918,28.9289,28.8826,28.9289,137161.44
2017-02-21 09:30:00,31.22,31.32,31.01,31.08,40019.76,28.9661,29.0588,28.7712,28.8362,40019.76
2017-02-21 10:00:00,31.1,31.15,30.92,30.99,28252.08,28.8547,28.9011,28.6877,28.7527,28252.08
2017-02-21 10:30:00,31.0,31.0,30.49,30.53,280063.44,28.7619,28.7619,28.2888,28.3259,280063.44
2017-02-21 11:00:00,30.51,30.78,30.39,30.58,161544.24,28.3073,28.5578,28.196,28.3723,161544.24
2017-02-21 11:30:00,30.58,30.64,30.47,30.61,124765.2,28.3723,28.4279,28.2702,28.4001,124765.2
2017-02-21 12:00:00,30.6,30.64,30.35,30.38,116126.64,28.3908,28.4279,28.1589,28.1867,116126.64
2017-02-21 12:30:00,30.38,30.39,30.18,30.32,142109.28,28.1867,28.196,28.0011,28.131,142109.28
2017-02-21 13:00:00,30.31,30.5,30.29,30.5,92581.2,28.1218,28.298,28.1032,28.298,92581.2
2017-02-21 13:30:00,30.5,30.64,30.42,30.63,83523.6,28.298,28.4279,28.2238,28.4187,83523.6
2017-02-21 14:00:00,30.63,30.89,30.58,30.83,76576.32,28.4187,28.6599,28.3723,28.6042,76576.32
2017-02-21 14:30:00,30.85,30.97,30.83,30.86,58488.48,28.6228,28.7341,28.6042,28.6321,58488.48
2017-02-21 15:00:00,30.85,30.86,30.69,30.74,58711.68,28.6228,28.6321,28.4743,28.5207,58711.68
2017-02-21 15:30:00,30.74,30.79,30.65,30.75,259146.72,28.5207,28.5671,28.4372,28.53,259146.72
2017-02-22 09:30:00,30.75,30.96,30.54,30.56,65685.6,28.53,28.7248,28.3352,28.3537,65685.6
2017-02-22 10:00:00,30.56,30.63,30.53,30.56,63252.72,28.3537,28.4187,28.3259,28.3537,63252.72
2017-02-22 10:30:00,30.56,30.64,30.51,30.6,83684.16,28.3537,28.4279,28.3073,28.3908,83684.16
2017-02-22 11:00:00,30.6,30.79,30.54,30.75,272891.52,28.3908,28.5671,28.3352,28.53,272891.52
2017-02-22 11:30:00,30.76,30.82,30.65,30.65,103131.36,28.5393,28.5949,28.4372,28.4372,103131.36
2017-02-22 12:00:00,30.64,30.68,30.5,30.5,43510.32,28.4279,28.465,28.298,28.298,43510.32
2017-02-22 12:30:00,30.5,30.58,30.43,30.57,80935.2,28.298,28.3723,28.2331,28.363,80935.2
2017-02-22 13:00:00,30.56,30.61,30.43,30.46,131322.96,28.3537,28.4001,28.2331,28.2609,131322.96
2017-02-22 13:30:00,30.46,30.46,30.35,30.4,54639.36,28.2609,28.2609,28.1589,28.2053,54639.36
2017-02-22 14:00:00,30.4,30.43,30.26,30.38,68148.72,28.2053,28.2331,28.0754,28.1867,68148.72
2017-02-22 14:30:00,30.39,30.4,30.26,30.33,52637.76,28.196,28.2053,28.0754,28.1403,52637.76
2017-02-22 15:00:00,30.33,30.39,30.28,30.38,69729.12,28.1403,28.196,28.0939,28.1867,69729.12
2017-02-22 15:30:00,30.38,30.39,30.25,30.25,267588.72,28.1867,28.196,28.0661,28.0661,267588.72
2017-02-23 09:30:00,30.38,30.49,29.93,29.94,94456.08,28.1867,28.2888,27.7692,27.7785,94456.08
2017-02-23 10:00:00,29.94,30.06,29.71,29.9,132447.6,27.7785,27.8898,27.5651,27.7414,132447.6
2017-02-23 10:30:00,29.9,30.0,29.6,29.6,206396.64,27.7414,27.8341,27.463,27.463,206396.64
2017-02-23 11:00:00,29.64,29.76,29.54,29.61,57138.48,27.5001,27.6115,27.4074,27.4723,57138.48
2017-02-23 11:30:00,29.61,29.75,29.6,29.63,53277.84,27.4723,27.6022,27.463,27.4909,53277.84
2017-02-23 12:00:00,29.64,29.75,29.56,29.75,97683.84,27.5001,27.6022,27.4259,27.6022,97683.84
2017-02-23 12:30:00,29.75,29.89,29.75,29.79,46949.76,27.6022,27.7321,27.6022,27.6393,46949.76
2017-02-23 13:00:00,29.79,29.85,29.67,29.68,26549.28,27.6393,27.695,27.528,27.5372,26549.28
2017-02-23 13:30:00,29.68,29.78,29.67,29.72,45998.64,27.5372,27.63,27.528,27.5744,45998.64
2017-02-23 14:00:00,29.74,29.76,29.67,29.74,48394.8,27.5929,27.6115,27.528,27.5929,48394.8
2017-02-23 14:30:00,29.72,29.75,29.64,29.65,45486.0,27.5744,27.6022,27.5001,27.5094,45486.0
2017-02-23 15:00:00,29.67,29.78,29.57,29.71,84117.6,27.528,27.63,27.4352,27.5651,84117.6
2017-02-23 15:30:00,29.72,29.79,29.68,29.76,190879.92,27.5744,27.6393,27.5372,27.6115,190879.92
2017-02-24 09:30:00,29.51,29.97,29.47,29.92,63630.0,27.3795,27.8063,27.3424,27.7599,63630.0
2017-02-24 10:00:00,29.93,29.97,29.78,29.81,51230.88,27.7692,27.8063,27.63,27.6579,51230.88
2017-02-24 10:30:00,29.81,30.07,29.79,30.03,200391.12,27.6579,27.8991,27.6393,27.862,200391.12
2017-02-24 11:00:00,30.03,30.19,29.99,30.13,71471.52,27.862,28.0104,27.8249,27.9548,71471.52
2017-02-24 11:30:00,30.13,30.17,30.03,30.07,47752.56,27.9548,27.9919,27.862,27.8991,47752.56
2017-02-24 12:00:00,30.06,30.15,30.04,30.11,52962.48,27.8898,27.9733,27.8713,27.9362,52962.48
2017-02-24 12:30:00,30.11,30.13,30.04,30.04,44216.64,27.9362,27.9548,27.8713,27.8713,44216.64
2017-02-24 13:00:00,30.04,30.07,29.81,29.85,76532.4,27.8713,27.8991,27.6579,27.695,76532.4
2017-02-24 13:30:00,29.85,30.0,29.85,30.0,73433.52,27.695,27.8341,27.695,27.8341,73433.52
2017-02-24 14:00:00,30.0,30.21,29.96,30.14,452093.04,27.8341,28.029,27.797,27.964,452093.04
2017-02-24 14:30:00,30.13,30.19,30.1,30.11,95343.84,27.9548,28.0104,27.9269,27.9362,95343.84
2017-02-24 15:00:00,30.11,30.15,30.03,30.1,72599.04,27.9362,27.9733,27.862,27.9269,72599.04
2017-02-24 15:30:00,30.08,30.21,30.08,30.19,316090.8,27.9084,28.029,27.9084,28.0104,316090.8
2017-02-27 09:30:00,30.29,30.57,30.04,30.31,57803.76,28.1032,28.363,27.8713,28.1218,57803.76
2017-02-27 10:00:00,30.29,30.6,30.25,30.54,92539.44,28.1032,28.3908,28.0661,28.3352,92539.44
2017-02-27 10:30:00,30.56,30.81,30.53,30.65,84777.84,28.3537,28.5857,28.3259,28.4372,84777.84
2017-02-27 11:00:00,30.65,30.89,30.65,30.86,88727.04,28.4372,28.6599,28.4372,28.6321,88727.04
2017-02-27 11:30:00,30.88,30.89,30.67,30.68,81603.36,28.6506,28.6599,28.4558,28.465,81603.36
2017-02-27 12:00:00,30.68,30.93,30.67,30.88,60932.16,28.465,28.697,28.4558,28.6506,60932.16
2017-02-27 12:30:00,30.88,30.99,30.88,30.97,58042.8,28.6506,28.7527,28.6506,28.7341,58042.8
2017-02-27 13:00:00,30.97,30.97,30.86,30.9,67361.04,28.7341,28.7341,28.6321,28.6692,67361.04
2017-02-27 13:30:00,30.9,30.92,30.82,30.85,31605.84,28.6692,28.6877,28.5949,28.6228,31605.84
2017-02-27 14:00:00,30.85,30.96,30.78,30.79,109469.52,28.6228,28.7248,28.5578,28.5671,109469.52
2017-02-27 14:30:00,30.81,30.85,30.67,30.69,80240.4,28.5857,28.6228,28.4558,28.4743,80240.4
2017-02-27 15:00:00,30.71,30.71,30.64,30.65,106302.96,28.4929,28.4929,28.4279,28.4372,106302.96
2017-02-27 15:30:00,30.65,30.72,30.58,30.71,371293.92,28.4372,28.5022,28.3723,28.4929,371293.92
2017-02-28 09:30:00,30.76,30.76,30.28,30.29,21551.76,28.5393,28.5393,28.0939,28.1032,21551.76
2017-02-28 10:00:00,30.29,30.42,30.17,30.17,40008.96,28.1032,28.2238,27.9919,27.9919,40008.96
2017-02-28 10:30:00,30.18,30.5,30.17,30.5,59303.52,28.0011,28.298,27.9919,28.298,59303.52
2017-02-28 11:00:00,30.5,30.53,30.35,30.38,53246.16,28.298,28.3259,28.1589,28.1867,53246.16
2017-02-28 11:30:00,30.38,30.49,30.32,30.38,41859.36,28.1867,28.2888,28.131,28.1867,41859.36
2017-02-28 12:00:00,30.36,30.44,30.18,30.29,26834.4,28.1682,28.2424,28.0011,28.1032,26834.4
2017-02-28 12:30:00,30.28,30.28,30.17,30.18,49044.96,28.0939,28.0939,27.9919,28.0011,49044.96
2017-02-28 13:00:00,30.18,30.26,30.13,30.15,45485.28,28.0011,28.0754,27.9548,27.9733,45485.28
2017-02-28 13:30:00,30.15,30.19,30.08,30.11,51798.24,27.9733,28.0104,27.9084,27.9362,51798.24
2017-02-28 14:00:00,30.11,30.11,30.03,30.06,41568.48,27.9362,27.9362,27.862,27.8898,41568.48
2017-02-28 14:30:00,30.06,30.1,30.03,30.06,51060.24,27.8898,27.9269,27.862,27.8898,51060.24
2017-02-28 15:00:00,30.06,30.11,30.01,30.11,70755.12,27.8898,27.9362,27.8434,27.9362,70755.12
2017-02-28 15:30:00,30.11,30.21,30.07,30.18,223868.88,27.9362,28.029,27.8991,28.0011,223868.88
2017-03-01 09:30:00,30.65,31.31,30.47,31.07,260292.96,28.4886,29.1021,28.3213,28.879,260292.96
2017-03-01 10:00:00,31.1,31.13,30.85,30.92,131909.04,28.9069,28.9348,28.6745,28.7396,131909.04
2017-03-01 10:30:00,30.93,31.04,30.68,30.83,127802.88,28.7489,28.8511,28.5165,28.6559,127802.88
2017-03-01 11:00:00,30.85,30.89,30.68,30.78,168455.52,28.6745,28.7117,28.5165,28.6094,168455.52
2017-03-01 11:30:00,30.78,30.79,30.58,30.75,64735.92,28.6094,28.6187,28.4235,28.5816,64735.92
2017-03-01 12:00:00,30.74,30.82,30.63,30.82,109192.32,28.5723,28.6466,28.47,28.6466,109192.32
2017-03-01 12:30:00,30.83,31.03,30.81,31.03,75208.32,28.6559,28.8418,28.6373,28.8418,75208.32
2017-03-01 13:00:00,31.03,31.03,30.79,30.82,66438.0,28.8418,28.8418,28.6187,28.6466,66438.0
2017-03-01 13:30:00,30.83,30.83,30.68,30.69,64987.92,28.6559,28.6559,28.5165,28.5258,64987.92
2017-03-01 14:00:00,30.69,30.78,30.68,30.72,63246.24,28.5258,28.6094,28.5165,28.5537,63246.24
2017-03-01 14:30:00,30.74,30.83,30.65,30.81,115842.24,28.5723,28.6559,28.4886,28.6373,115842.24
2017-03-01 15:00:00,30.82,30.82,30.64,30.68,97873.2,28.6466,28.6466,28.4793,28.5165,97873.2
2017-03-01 15:30:00,30.68,30.81,30.63,30.72,384087.6,28.5165,28.6373,28.47,28.5537,384087.6
2017-03-02 09:30:00,30.63,30.76,30.24,30.6,312814.08,28.47,28.5908,28.1075,28.4421,312814.08
2017-03-02 10:00:00,30.58,30.61,30.31,30.31,103692.24,28.4235,28.4514,28.1726,28.1726,103692.24
2017-03-02 10:30:00,30.31,30.32,29.97,29.99,165919.68,28.1726,28.1819,27.8566,27.8751,165919.68
2017-03-02 11:00:00,29.99,30.0,29.76,29.83,211404.24,27.8751,27.8844,27.6614,27.7264,211404.24
2017-03-02 11:30:00,29.82,30.01,29.72,29.88,93973.68,27.7171,27.8937,27.6242,27.7729,93973.68
2017-03-02 12:00:00,29.88,29.93,29.79,29.81,73036.08,27.7729,27.8194,27.6893,27.7078,73036.08
2017-03-02 12:30:00,29.81,29.86,29.63,29.76,136328.4,27.7078,27.7543,27.5405,27.6614,136328.4
2017-03-02 13:00:00,29.76,29.83,29.68,29.79,132518.16,27.6614,27.7264,27.587,27.6893,132518.16
2017-03-02 13:30:00,29.78,29.92,29.75,29.79,116992.08,27.68,27.8101,27.6521,27.6893,116992.08
2017-03-02 14:00:00,29.81,29.97,29.79,29.94,130011.84,27.7078,27.8566,27.6893,27.8287,130011.84
2017-03-02 14:30:00,29.94,30.08,29.93,29.97,106820.64,27.8287,27.9588,27.8194,27.8566,106820.64
2017-03-02 15:00:00,29.96,30.0,29.75,29.82,160926.48,27.8473,27.8844,27.6521,27.7171,160926.48
2017-03-02 15:30:00,29.82,29.85,29.61,29.71,302293.44,27.7171,27.745,27.5219,27.6149,302293.44
2017-03-03 09:30:00,29.4,30.26,29.4,29.78,168968.16,27.3268,28.1261,27.3268,27.68,168968.16
2017-03-03 10:00:00,29.75,29.89,29.65,29.79,135686.16,27.6521,27.7822,27.5591,27.6893,135686.16
2017-03-03 10:30:00,29.79,29.96,29.63,29.74,99908.64,27.6893,27.8473,27.5405,27.6428,99908.64
2017-03-03 11:00:00,29.74,29.93,29.72,29.82,45892.08,27.6428,27.8194,27.6242,27.7171,45892.08
2017-03-03 11:30:00,29.82,29.88,29.76,29.86,43027.2,27.7171,27.7729,27.6614,27.7543,43027.2
2017-03-03 12:00:00,29.85,29.92,29.75,29.9,80281.44,27.745,27.8101,27.6521,27.7915,80281.44
2017-03-03 12:30:00,29.9,30.1,29.9,29.92,171798.48,27.7915,27.9774,27.7915,27.8101,171798.48
2017-03-03 13:00:00,29.9,29.96,29.79,29.82,76803.84,27.7915,27.8473,27.6893,27.7171,76803.84
2017-03-03 13:30:00,29.81,29.99,29.81,29.86,46496.88,27.7078,27.8751,27.7078,27.7543,46496.88
2017-03-03 14:00:00,29.85,30.04,29.85,30.01,48291.12,27.745,27.9216,27.745,27.8937,48291.12
2017-03-03 14:30:00,30.01,30.1,29.92,29.92,85063.68,27.8937,27.9774,27.8101,27.8101,85063.68
2017-03-03 15:00:00,29.92,30.08,29.9,30.08,112173.84,27.8101,27.9588,27.7915,27.9588,112173.84
2017-03-03 15:30:00,30.07,30.13,30.0,30.11,321603.84,27.9495,28.0053,27.8844,27.9867,321603.84
2017-03-06 09:30:00,30.0,30.49,29.81,30.13,228036.96,27.8844,28.3399,27.7078,28.0053,228036.96
2017-03-06 10:00:00,30.13,30.19,29.92,30.01,128036.88,28.0053,28.061,27.8101,27.8937,128036.88
2017-03-06 10:30:00,30.0,30.03,29.81,29.99,93046.32,27.8844,27.9123,27.7078,27.8751,93046.32
2017-03-06 11:00:00,29.99,30.14,29.94,30.06,65662.56,27.8751,28.0146,27.8287,27.9402,65662.56
2017-03-06 11:30:00,30.06,30.13,29.94,30.03,57273.84,27.9402,28.0053,27.8287,27.9123,57273.84
2017-03-06 12:00:00,30.01,30.17,29.99,30.13,79864.56,27.8937,28.0425,27.8751,28.0053,79864.56
2017-03-06 12:30:00,30.13,30.22,30.1,30.19,80520.48,28.0053,28.0889,27.9774,28.061,80520.48
2017-03-06 13:00:00,30.21,30.29,30.07,30.08,78518.16,28.0796,28.154,27.9495,27.9588,78518.16
2017-03-06 13:30:00,30.08,30.1,30.01,30.03,40945.68,27.9588,27.9774,27.8937,27.9123,40945.68
2017-03-06 14:00:00,30.04,30.13,30.03,30.06,26549.28,27.9216,28.0053,27.9123,27.9402,26549.28
2017-03-06 14:30:00,30.06,30.07,30.0,30.0,24242.4,27.9402,27.9495,27.8844,27.8844,24242.4
2017-03-06 15:00:00,30.01,30.17,30.01,30.15,40644.72,27.8937,28.0425,27.8937,28.0239,40644.72
2017-03-06 15:30:00,30.14,30.24,30.11,30.19,199813.68,28.0146,28.1075,27.9867,28.061,199813.68
2017-03-07 09:30:00,30.15,30.15,29.03,29.61,512724.96,28.0239,28.0239,26.9828,27.5219,512724.96
2017-03-07 10:00:00,29.6,29.63,29.49,29.54,132251.76,27.5127,27.5405,27.4104,27.4569,132251.76
2017-03-07 10:30:00,29.54,29.88,29.53,29.72,245522.16,27.4569,27.7729,27.4476,27.6242,245522.16
2017-03-07 11:00:00,29.74,29.9,29.71,29.79,149981.04,27.6428,27.7915,27.6149,27.6893,149981.04
2017-03-07 11:30:00,29.78,30.01,29.69,29.99,110414.88,27.68,27.8937,27.5963,27.8751,110414.88
2017-03-07 12:00:00,29.99,30.14,29.67,29.74,236240.64,27.8751,28.0146,27.5777,27.6428,236240.64
2017-03-07 12:30:00,29.74,29.76,29.6,29.72,115186.32,27.6428,27.6614,27.5127,27.6242,115186.32
2017-03-07 13:00:00,29.74,29.76,29.56,29.61,96587.28,27.6428,27.6614,27.4755,27.5219,96587.28
2017-03-07 13:30:00,29.61,29.65,29.42,29.43,163494.72,27.5219,27.5591,27.3453,27.3546,163494.72
2017-03-07 14:00:00,29.43,29.47,29.25,29.26,75363.12,27.3546,27.3918,27.1873,27.1966,75363.12
2017-03-07 14:30:00,29.26,29.63,29.25,29.54,137857.68,27.1966,27.5405,27.1873,27.4569,137857.68
2017-03-07 15:00:00,29.54,29.6,29.47,29.53,95433.84,27.4569,27.5127,27.3918,27.4476,95433.84
2017-03-07 15:30:00,29.54,29.54,29.25,29.28,465223.68,27.4569,27.4569,27.1873,27.2152,465223.68
2017-03-08 09:30:00,29.57,29.57,29.08,29.13,109047.6,27.4848,27.4848,27.0293,27.0758,109047.6
2017-03-08 10:00:00,29.14,29.21,28.9,29.13,220243.68,27.0851,27.1502,26.862,27.0758,220243.68
2017-03-08 10:30:00,29.14,29.19,29.04,29.15,116181.36,27.0851,27.1316,26.9921,27.0944,116181.36
2017-03-08 11:00:00,29.17,29.39,29.04,29.38,184421.52,27.113,27.3175,26.9921,27.3082,184421.52
2017-03-08 11:30:00,29.36,29.43,29.26,29.4,88783.92,27.2896,27.3546,27.1966,27.3268,88783.92
2017-03-08 12:00:00,29.4,29.63,29.39,29.54,96362.64,27.3268,27.5405,27.3175,27.4569,96362.64
2017-03-08 12:30:00,29.53,29.61,29.39,29.53,110730.96,27.4476,27.5219,27.3175,27.4476,110730.96
2017-03-08 13:00:00,29.53,29.74,29.46,29.61,86663.52,27.4476,27.6428,27.3825,27.5219,86663.52
2017-03-08 13:30:00,29.61,29.99,29.61,29.86,152920.08,27.5219,27.8751,27.5219,27.7543,152920.08
2017-03-08 14:00:00,29.85,30.03,29.71,29.74,122757.84,27.745,27.9123,27.6149,27.6428,122757.84
2017-03-08 14:30:00,29.72,29.74,29.61,29.68,104202.0,27.6242,27.6428,27.5219,27.587,104202.0
2017-03-08 15:00:00,29.68,29.74,29.61,29.61,105820.56,27.587,27.6428,27.5219,27.5219,105820.56
2017-03-08 15:30:00,29.61,29.63,29.49,29.56,451939.68,27.5219,27.5405,27.4104,27.4755,451939.68
2017-03-09 09:30:00,29.31,30.08,29.18,29.71,315172.8,27.2431,27.9588,27.1223,27.6149,315172.8
2017-03-09 10:00:00,29.69,29.79,29.35,29.36,156619.44,27.5963,27.6893,27.2803,27.2896,156619.44
2017-03-09 10:30:00,29.38,29.38,29.19,29.26,127534.32,27.3082,27.3082,27.1316,27.1966,127534.32
2017-03-09 11:00:00,29.26,29.36,29.21,29.31,155595.6,27.1966,27.2896,27.1502,27.2431,155595.6
2017-03-09 11:30:00,29.31,29.4,29.21,29.22,119635.92,27.2431,27.3268,27.1502,27.1594,119635.92
2017-03-09 12:00:00,29.21,29.26,29.08,29.08,78760.8,27.1502,27.1966,27.0293,27.0293,78760.8
2017-03-09 12:30:00,29.08,29.15,29.0,29.04,107966.16,27.0293,27.0944,26.955,26.9921,107966.16
2017-03-09 13:00:00,29.06,29.28,29.03,29.22,74270.16,27.0107,27.2152,26.9828,27.1594,74270.16
2017-03-09 13:30:00,29.21,29.22,29.01,29.06,74192.4,27.1502,27.1594,26.9643,27.0107,74192.4
2017-03-09 14:00:00,29.07,29.08,28.83,28.86,185440.32,27.02,27.0293,26.7969,26.8248,185440.32
2017-03-09 14:30:00,28.86,28.86,28.56,28.57,176277.6,26.8248,26.8248,26.546,26.5553,176277.6
2017-03-09 15:00:00,28.57,28.74,28.56,28.72,158268.96,26.5553,26.7133,26.546,26.6947,158268.96
2017-03-09 15:30:00,28.71,28.89,28.69,28.72,491902.56,26.6854,26.8527,26.6668,26.6947,491902.56
2017-03-10 09:30:00,29.03,29.25,28.65,28.85,186976.08,26.9828,27.1873,26.6296,26.8155,186976.08
2017-03-10 10:00:00,28.85,28.9,28.61,28.79,93017.52,26.8155,26.862,26.5925,26.7598,93017.52
2017-03-10 10:30:00,28.79,28.83,28.51,28.53,102676.32,26.7598,26.7969,26.4995,26.5181,102676.32
2017-03-10 11:00:00,28.51,28.74,28.4,28.67,114312.24,26.4995,26.7133,26.3973,26.6482,114312.24
2017-03-10 11:30:00,28.67,28.79,28.57,28.75,117566.64,26.6482,26.7598,26.5553,26.7226,117566.64
2017-03-10 12:00:00,28.75,28.83,28.61,28.67,188137.44,26.7226,26.7969,26.5925,26.6482,188137.44
2017-03-10 12:30:00,28.67,28.74,28.5,28.54,137140.56,26.6482,26.7133,26.4902,26.5274,137140.56
2017-03-10 13:00:00,28.54,28.85,28.54,28.79,98571.6,26.5274,26.8155,26.5274,26.7598,98571.6
2017-03-10 13:30:00,28.81,28.9,28.74,28.83,102841.92,26.7784,26.862,26.7133,26.7969,102841.92
2017-03-10 14:00:00,28.85,29.04,28.85,28.97,96600.24,26.8155,26.9921,26.8155,26.9271,96600.24
2017-03-10 14:30:00,28.99,29.01,28.92,28.94,57566.16,26.9457,26.9643,26.8806,26.8992,57566.16
2017-03-10 15:00:00,28.94,29.1,28.9,29.06,131862.96,26.8992,27.0479,26.862,27.0107,131862.96
2017-03-10 15:30:00,29.06,29.07,28.99,29.06,371775.6,27.0107,27.02,26.9457,27.0107,371775.6
2017-03-13 09:30:00,29.01,29.61,29.01,29.06,117292.32,26.9643,27.5219,26.9643,27.0107,117292.32
2017-03-13 10:00:00,29.04,29.15,28.97,29.1,93233.52,26.9921,27.0944,26.9271,27.0479,93233.52
2017-03-13 10:30:00,29.11,29.19,28.96,29.1,59951.52,27.0572,27.1316,26.9178,27.0479,59951.52
2017-03-13 11:00:00,29.1,29.11,28.93,28.96,43276.32,27.0479,27.0572,26.8899,26.9178,43276.32
2017-03-13 11:30:00,28.96,29.01,28.88,28.89,62660.88,26.9178,26.9643,26.8434,26.8527,62660.88
2017-03-13 12:00:00,28.9,29.0,28.76,28.79,65556.72,26.862,26.955,26.7319,26.7598,65556.72
2017-03-13 12:30:00,28.79,28.83,28.71,28.81,64971.36,26.7598,26.7969,26.6854,26.7784,64971.36
2017-03-13 13:00:00,28.81,28.9,28.78,28.86,70264.8,26.7784,26.862,26.7505,26.8248,70264.8
2017-03-13 13:30:00,28.86,28.92,28.78,28.79,67108.32,26.8248,26.8806,26.7505,26.7598,67108.32
2017-03-13 14:00:00,28.79,28.9,28.78,28.9,55499.76,26.7598,26.862,26.7505,26.862,55499.76
2017-03-13 14:30:00,28.89,28.94,28.88,28.9,40316.4,26.8527,26.8992,26.8434,26.862,40316.4
2017-03-13 15:00:00,28.89,28.92,28.71,28.72,93076.56,26.8527,26.8806,26.6854,26.6947,93076.56
2017-03-13 15:30:00,28.72,28.86,28.72,28.83,293109.84,26.6947,26.8248,26.6947,26.7969,293109.84
2017-03-14 09:30:00,28.81,28.81,28.08,28.18,144252.72,26.7784,26.7784,26.0998,26.1928,144252.72
2017-03-14 10:00:00,28.17,28.26,27.93,28.22,247526.64,26.1835,26.2671,25.9604,26.23,247526.64
2017-03-14 10:30:00,28.21,28.36,28.07,28.36,80918.64,26.2207,26.3601,26.0905,26.3601,80918.64
2017-03-14 11:00:00,28.35,28.6,28.35,28.56,92859.84,26.3508,26.5832,26.3508,26.546,92859.84
2017-03-14 11:30:00,28.57,28.6,28.4,28.4,47798.64,26.5553,26.5832,26.3973,26.3973,47798.64
2017-03-14 12:00:00,28.4,28.42,28.25,28.31,71259.12,26.3973,26.4159,26.2579,26.3136,71259.12
2017-03-14 12:30:00,28.29,28.31,28.14,28.22,62843.04,26.295,26.3136,26.1556,26.23,62843.04
2017-03-14 13:00:00,28.22,28.42,28.17,28.33,98767.44,26.23,26.4159,26.1835,26.3322,98767.44
2017-03-14 13:30:00,28.35,28.42,28.31,28.36,45558.0,26.3508,26.4159,26.3136,26.3601,45558.0
2017-03-14 14:00:00,28.36,28.58,28.35,28.47,139446.72,26.3601,26.5646,26.3508,26.4623,139446.72
2017-03-14 14:30:00,28.46,28.6,28.42,28.51,92479.68,26.453,26.5832,26.4159,26.4995,92479.68
2017-03-14 15:00:00,28.53,28.65,28.51,28.63,124884.0,26.5181,26.6296,26.4995,26.6111,124884.0
2017-03-14 15:30:00,28.61,28.79,28.6,28.68,433145.52,26.5925,26.7598,26.5832,26.6575,433145.52
2017-03-15 09:30:00,28.78,29.14,28.53,28.97,118497.6,26.7505,27.0851,26.5181,26.9271,118497.6
2017-03-15 10:00:00,28.97,29.06,28.9,29.04,115719.84,26.9271,27.0107,26.862,26.9921,115719.84
2017-03-15 10:30:00,29.04,29.24,29.03,29.19,117803.52,26.9921,27.178,26.9828,27.1316,117803.52
2017-03-15 11:00:00,29.19,29.35,29.17,29.26,97665.12,27.1316,27.2803,27.113,27.1966,97665.12
2017-03-15 11:30:00,29.26,29.38,29.17,29.24,119438.64,27.1966,27.3082,27.113,27.178,119438.64
2017-03-15 12:00:00,29.24,29.28,29.14,29.24,101547.36,27.178,27.2152,27.0851,27.178,101547.36
2017-03-15 12:30:00,29.25,29.25,29.21,29.24,82316.16,27.1873,27.1873,27.1502,27.178,82316.16
2017-03-15 13:00:00,29.24,29.24,29.1,29.14,66664.08,27.178,27.178,27.0479,27.0851,66664.08
2017-03-15 13:30:00,29.14,29.28,29.13,29.24,62705.52,27.0851,27.2152,27.0758,27.178,62705.52
2017-03-15 14:00:00,29.26,29.74,29.21,29.67,197662.32,27.1966,27.6428,27.1502,27.5777,197662.32
2017-03-15 14:30:00,29.65,29.83,29.61,29.79,155107.44,27.5591,27.7264,27.5219,27.6893,155107.44
2017-03-15 15:00:00,29.81,29.82,29.68,29.79,136896.48,27.7078,27.7171,27.587,27.6893,136896.48
2017-03-15 15:30:00,29.79,29.82,29.67,29.69,390640.32,27.6893,27.7171,27.5777,27.5963,390640.32
2017-03-16 09:30:00,29.72,29.75,29.38,29.69,79004.88,27.6242,27.6521,27.3082,27.5963,79004.88
2017-03-16 10:00:00,29.71,29.76,29.57,29.74,52275.6,27.6149,27.6614,27.4848,27.6428,52275.6
2017-03-16 10:30:00,29.72,29.78,29.54,29.54,58132.8,27.6242,27.68,27.4569,27.4569,58132.8
2017-03-16 11:00:00,29.54,29.61,29.39,29.44,52230.96,27.4569,27.5219,27.3175,27.3639,52230.96
2017-03-16 11:30:00,29.44,29.53,29.42,29.46,50017.68,27.3639,27.4476,27.3453,27.3825,50017.68
2017-03-16 12:00:00,29.47,29.51,29.26,29.4,115347.6,27.3918,27.429,27.1966,27.3268,115347.6
2017-03-16 12:30:00,29.42,29.49,29.36,29.47,52519.68,27.3453,27.4104,27.2896,27.3918,52519.68
2017-03-16 13:00:00,29.49,29.5,29.32,29.35,42663.6,27.4104,27.4197,27.2524,27.2803,42663.6
2017-03-16 13:30:00,29.36,29.54,29.35,29.49,35164.8,27.2896,27.4569,27.2803,27.4104,35164.8
2017-03-16 14:00:00,29.47,29.54,29.46,29.5,57519.36,27.3918,27.4569,27.3825,27.4197,57519.36
2017-03-16 14:30:00,29.49,29.54,29.35,29.36,53766.72,27.4104,27.4569,27.2803,27.2896,53766.72
2017-03-16 15:00:00,29.36,29.43,29.32,29.36,56174.4,27.2896,27.3546,27.2524,27.2896,56174.4
2017-03-16 15:30:00,29.36,29.4,29.35,29.4,183759.84,27.2896,27.3268,27.2803,27.3268,183759.84
2017-03-17 09:30:00,29.46,29.46,28.88,29.04,169943.04,27.3825,27.3825,26.8434,26.9921,169943.04
2017-03-17 10:00:00,29.04,29.15,28.99,29.08,52320.96,26.9921,27.0944,26.9457,27.0293,52320.96
2017-03-17 10:30:00,29.1,29.11,28.93,28.97,88195.68,27.0479,27.0572,26.8899,26.9271,88195.68
2017-03-17 11:00:00,28.96,29.06,28.63,28.75,226689.12,26.9178,27.0107,26.6111,26.7226,226689.12
2017-03-17 11:30:00,28.75,28.83,28.67,28.83,143016.48,26.7226,26.7969,26.6482,26.7969,143016.48
2017-03-17 12:00:00,28.83,29.11,28.82,28.96,158884.56,26.7969,27.0572,26.7877,26.9178,158884.56
2017-03-17 12:30:00,28.96,29.15,28.94,29.1,96835.68,26.9178,27.0944,26.8992,27.0479,96835.68
2017-03-17 13:00:00,29.1,29.14,28.97,29.01,110826.72,27.0479,27.0851,26.9271,26.9643,110826.72
2017-03-17 13:30:00,29.0,29.26,28.97,29.25,146867.04,26.955,27.1966,26.9271,27.1873,146867.04
2017-03-17 14:00:00,29.25,29.29,29.08,29.1,65165.76,27.1873,27.2245,27.0293,27.0479,65165.76
2017-03-17 14:30:00,29.08,29.11,29.01,29.01,53265.6,27.0293,27.0572,26.9643,26.9643,53265.6
2017-03-17 15:00:00,29.01,29.06,28.96,28.97,91113.12,26.9643,27.0107,26.9178,26.9271,91113.12
2017-03-17 15:30:00,28.96,29.15,28.96,29.1,342692.64,26.9178,27.0944,26.9178,27.0479,342692.64
2017-03-20 09:30:00,29.07,29.14,28.75,28.79,38854.8,27.02,27.0851,26.7226,26.7598,38854.8
2017-03-20 10:00:00,28.79,28.85,28.71,28.75,123636.24,26.7598,26.8155,26.6854,26.7226,123636.24
2017-03-20 10:30:00,28.76,28.81,28.67,28.78,67206.96,26.7319,26.7784,26.6482,26.7505,67206.96
2017-03-20 11:00:00,28.76,28.78,28.61,28.63,81393.12,26.7319,26.7505,26.5925,26.6111,81393.12
2017-03-20 11:30:00,28.64,28.74,28.61,28.69,34839.36,26.6203,26.7133,26.5925,26.6668,34839.36
2017-03-20 12:00:00,28.69,28.71,28.5,28.56,101060.64,26.6668,26.6854,26.4902,26.546,101060.64
2017-03-20 12:30:00,28.54,28.67,28.54,28.65,49170.24,26.5274,26.6482,26.5274,26.6296,49170.24
2017-03-20 13:00:00,28.67,28.67,28.54,28.6,40670.64,26.6482,26.6482,26.5274,26.5832,40670.64
2017-03-20 13:30:00,28.6,28.63,28.39,28.47,116264.88,26.5832,26.6111,26.388,26.4623,116264.88
2017-03-20 14:00:00,28.46,28.58,28.44,28.56,52730.64,26.453,26.5646,26.4345,26.546,52730.64
2017-03-20 14:30:00,28.54,28.63,28.53,28.54,55675.44,26.5274,26.6111,26.5181,26.5274,55675.44
2017-03-20 15:00:00,28.56,28.63,28.54,28.58,125399.52,26.546,26.6111,26.5274,26.5646,125399.52
2017-03-20 15:30:00,28.58,28.63,28.51,28.51,339762.24,26.5646,26.6111,26.4995,26.4995,339762.24
2017-03-21 09:30:00,30.71,30.71,28.58,28.72,152313.12,28.5444,28.5444,26.5646,26.6947,152313.12
2017-03-21 10:00:00,28.72,28.81,28.24,28.26,63042.48,26.6947,26.7784,26.2486,26.2671,63042.48
2017-03-21 10:30:00,28.24,28.36,28.03,28.03,67388.4,26.2486,26.3601,26.0534,26.0534,67388.4
2017-03-21 11:00:00,28.04,28.15,27.92,28.08,128864.16,26.0627,26.1649,25.9511,26.0998,128864.16
2017-03-21 11:30:00,28.07,28.31,27.92,28.21,161928.0,26.0905,26.3136,25.9511,26.2207,161928.0
2017-03-21 12:00:00,28.22,28.31,28.07,28.15,81846.0,26.23,26.3136,26.0905,26.1649,81846.0
2017-03-21 12:30:00,28.14,28.24,28.0,28.1,68613.84,26.1556,26.2486,26.0255,26.1184,68613.84
2017-03-21 13:00:00,28.1,28.13,27.99,28.1,83607.84,26.1184,26.1463,26.0162,26.1184,83607.84
2017-03-21 13:30:00,28.1,28.17,27.97,28.0,80796.24,26.1184,26.1835,25.9976,26.0255,80796.24
2017-03-21 14:00:00,28.0,28.03,27.92,27.93,117598.32,26.0255,26.0534,25.9511,25.9604,117598.32
2017-03-21 14:30:00,27.94,28.13,27.93,28.1,100414.08,25.9697,26.1463,25.9604,26.1184,100414.08
2017-03-21 15:00:00,28.1,28.22,28.07,28.19,91477.44,26.1184,26.23,26.0905,26.2021,91477.44
2017-03-21 15:30:00,28.19,28.19,27.99,28.13,431519.04,26.2021,26.2021,26.0162,26.1463,431519.04
2017-03-22 09:30:00,28.18,28.69,27.9,28.29,115492.32,26.1928,26.6668,25.9325,26.295,115492.32
2017-03-22 10:00:00,28.29,28.35,28.15,28.19,46067.04,26.295,26.3508,26.1649,26.2021,46067.04
2017-03-22 10:30:00,28.19,28.26,28.1,28.21,70205.76,26.2021,26.2671,26.1184,26.2207,70205.76
2017-03-22 11:00:00,28.21,28.31,28.07,28.24,32867.28,26.2207,26.3136,26.0905,26.2486,32867.28
2017-03-22 11:30:00,28.25,28.31,28.14,28.15,41399.28,26.2579,26.3136,26.1556,26.1649,41399.28
2017-03-22 12:00:00,28.15,28.22,28.1,28.13,84803.76,26.1649,26.23,26.1184,26.1463,84803.76
2017-03-22 12:30:00,28.14,28.18,28.11,28.13,30335.76,26.1556,26.1928,26.1277,26.1463,30335.76
2017-03-22 13:00:00,28.13,28.21,28.08,28.18,35297.28,26.1463,26.2207,26.0998,26.1928,35297.28
2017-03-22 13:30:00,28.18,28.25,28.06,28.1,27017.28,26.1928,26.2579,26.0812,26.1184,27017.28
2017-03-22 14:00:00,28.11,28.14,28.04,28.06,23563.44,26.1277,26.1556,26.0627,26.0812,23563.44
2017-03-22 14:30:00,28.06,28.1,28.01,28.1,65845.44,26.0812,26.1184,26.0348,26.1184,65845.44
2017-03-22 15:00:00,28.1,28.21,28.08,28.15,55427.76,26.1184,26.2207,26.0998,26.1649,55427.76
2017-03-22 15:30:00,28.15,28.24,28.14,28.22,220988.88,26.1649,26.2486,26.1556,26.23,220988.88
2017-03-23 09:30:00,28.21,28.25,27.9,28.13,29306.16,26.2207,26.2579,25.9325,26.1463,29306.16
2017-03-23 10:00:00,28.13,28.24,28.08,28.22,25121.52,26.1463,26.2486,26.0998,26.23,25121.52
2017-03-23 10:30:00,28.22,28.29,28.19,28.22,41810.4,26.23,26.295,26.2021,26.23,41810.4
2017-03-23 11:00:00,28.22,28.4,28.21,28.38,57507.84,26.23,26.3973,26.2207,26.3787,57507.84
2017-03-23 11:30:00,28.35,28.39,28.17,28.18,53311.68,26.3508,26.388,26.1835,26.1928,53311.68
2017-03-23 12:00:00,28.18,28.22,28.03,28.04,38279.52,26.1928,26.23,26.0534,26.0627,38279.52
2017-03-23 12:30:00,28.03,28.18,28.0,28.15,43498.08,26.0534,26.1928,26.0255,26.1649,43498.08
2017-03-23 13:00:00,28.14,28.15,27.92,27.92,131523.84,26.1556,26.1649,25.9511,25.9511,131523.84
2017-03-23 13:30:00,27.92,28.13,27.89,28.06,33450.48,25.9511,26.1463,25.9232,26.0812,33450.48
2017-03-23 14:00:00,28.06,28.11,28.04,28.08,31888.08,26.0812,26.1277,26.0627,26.0998,31888.08
2017-03-23 14:30:00,28.08,28.17,28.06,28.1,41443.92,26.0998,26.1835,26.0812,26.1184,41443.92
2017-03-23 15:00:00,28.08,28.1,27.9,27.92,68460.48,26.0998,26.1184,25.9325,25.9511,68460.48
2017-03-23 15:30:00,27.92,28.01,27.82,27.97,238332.96,25.9511,26.0348,25.8582,25.9976,238332.96
2017-03-24 09:30:00,27.4,28.07,27.08,27.65,163761.84,25.4678,26.0905,25.1704,25.7002,163761.84
2017-03-24 10:00:00,27.65,27.81,27.58,27.64,106226.64,25.7002,25.8489,25.6351,25.6909,106226.64
2017-03-24 10:30:00,27.64,27.69,27.51,27.57,202418.64,25.6909,25.7373,25.57,25.6258,202418.64
2017-03-24 11:00:00,27.58,27.64,27.5,27.6,74249.28,25.6351,25.6909,25.5607,25.6537,74249.28
2017-03-24 11:30:00,27.58,27.63,27.51,27.53,125410.32,25.6351,25.6816,25.57,25.5886,125410.32
2017-03-24 12:00:00,27.53,27.6,27.43,27.54,138707.28,25.5886,25.6537,25.4957,25.5979,138707.28
2017-03-24 12:30:00,27.54,27.54,27.42,27.49,127691.28,25.5979,25.5979,25.4864,25.5514,127691.28
2017-03-24 13:00:00,27.5,27.53,27.4,27.49,50605.92,25.5607,25.5886,25.4678,25.5514,50605.92
2017-03-24 13:30:00,27.5,27.51,27.31,27.32,51622.56,25.5607,25.57,25.3841,25.3934,51622.56
2017-03-24 14:00:00,27.33,27.39,27.18,27.19,98472.24,25.4027,25.4585,25.2633,25.2726,98472.24
2017-03-24 14:30:00,27.21,27.28,27.18,27.18,105636.96,25.2912,25.3563,25.2633,25.2633,105636.96
2017-03-24 15:00:00,27.19,27.28,27.11,27.25,181710.72,25.2726,25.3563,25.1982,25.3284,181710.72
2017-03-24 15:30:00,27.25,27.54,27.19,27.4,501633.36,25.3284,25.5979,25.2726,25.4678,501633.36
2017-03-27 09:30:00,27.08,27.1,26.68,27.04,103120.56,25.1704,25.1889,24.7986,25.1332,103120.56
2017-03-27 10:00:00,27.03,27.24,26.97,27.18,58072.32,25.1239,25.3191,25.0681,25.2633,58072.32
2017-03-27 10:30:00,27.18,27.31,27.14,27.24,76057.92,25.2633,25.3841,25.2261,25.3191,76057.92
2017-03-27 11:00:00,27.22,27.22,27.11,27.18,51868.8,25.3005,25.3005,25.1982,25.2633,51868.8
2017-03-27 11:30:00,27.18,27.22,27.1,27.11,34003.44,25.2633,25.3005,25.1889,25.1982,34003.44
2017-03-27 12:00:00,27.13,27.24,27.07,27.1,99591.84,25.2168,25.3191,25.1611,25.1889,99591.84
2017-03-27 12:30:00,27.08,27.22,27.03,27.13,54236.16,25.1704,25.3005,25.1239,25.2168,54236.16
2017-03-27 13:00:00,27.13,27.24,27.1,27.13,39761.28,25.2168,25.3191,25.1889,25.2168,39761.28
2017-03-27 13:30:00,27.14,27.15,27.08,27.13,30703.68,25.2261,25.2354,25.1704,25.2168,30703.68
2017-03-27 14:00:00,27.14,27.18,27.07,27.15,40052.16,25.2261,25.2633,25.1611,25.2354,40052.16
2017-03-27 14:30:00,27.14,27.18,27.08,27.17,43380.0,25.2261,25.2633,25.1704,25.254,43380.0
2017-03-27 15:00:00,27.15,27.19,27.07,27.08,109125.36,25.2354,25.2726,25.1611,25.1704,109125.36
2017-03-27 15:30:00,27.07,27.24,27.07,27.18,431935.2,25.1611,25.3191,25.1611,25.2633,431935.2
2017-03-28 09:30:00,27.1,27.36,26.96,27.0,98148.96,25.1889,25.4306,25.0588,25.096,98148.96
2017-03-28 10:00:00,27.0,27.32,27.0,27.26,108990.72,25.096,25.3934,25.096,25.3377,108990.72
2017-03-28 10:30:00,27.26,27.5,27.19,27.5,52799.76,25.3377,25.5607,25.2726,25.5607,52799.76
2017-03-28 11:00:00,27.5,27.75,27.49,27.69,56971.44,25.5607,25.7931,25.5514,25.7373,56971.44
2017-03-28 11:30:00,27.69,27.78,27.63,27.65,75851.28,25.7373,25.821,25.6816,25.7002,75851.28
2017-03-28 12:00:00,27.65,27.68,27.57,27.63,30747.6,25.7002,25.728,25.6258,25.6816,30747.6
2017-03-28 12:30:00,27.64,27.68,27.6,27.68,16968.96,25.6909,25.728,25.6537,25.728,16968.96
2017-03-28 13:00:00,27.68,27.78,27.67,27.75,69485.76,25.728,25.821,25.7188,25.7931,69485.76
2017-03-28 13:30:00,27.74,28.06,27.72,28.04,107010.0,25.7838,26.0812,25.7652,26.0627,107010.0
2017-03-28 14:00:00,28.04,28.1,27.99,28.07,95055.12,26.0627,26.1184,26.0162,26.0905,95055.12
2017-03-28 14:30:00,28.07,28.07,27.99,28.06,35074.8,26.0905,26.0905,26.0162,26.0812,35074.8
2017-03-28 15:00:00,28.06,28.11,28.0,28.1,126168.48,26.0812,26.1277,26.0255,26.1184,126168.48
2017-03-28 15:30:00,28.11,28.17,28.07,28.08,328655.52,26.1277,26.1835,26.0905,26.0998,328655.52
2017-03-29 09:30:00,28.03,28.03,27.64,27.71,48879.36,26.0534,26.0534,25.6909,25.7559,48879.36
2017-03-29 10:00:00,27.72,27.93,27.69,27.88,54763.2,25.7652,25.9604,25.7373,25.9139,54763.2
2017-03-29 10:30:00,27.88,28.06,27.85,27.89,79838.64,25.9139,26.0812,25.8861,25.9232,79838.64
2017-03-29 11:00:00,27.88,27.92,27.78,27.81,102247.2,25.9139,25.9511,25.821,25.8489,102247.2
2017-03-29 11:30:00,27.81,27.85,27.79,27.85,112708.8,25.8489,25.8861,25.8303,25.8861,112708.8
2017-03-29 12:00:00,27.85,27.88,27.82,27.83,34958.88,25.8861,25.9139,25.8582,25.8675,34958.88
2017-03-29 12:30:00,27.83,27.88,27.79,27.88,109142.64,25.8675,25.9139,25.8303,25.9139,109142.64
2017-03-29 13:00:00,27.88,28.18,27.78,28.1,202016.16,25.9139,26.1928,25.821,26.1184,202016.16
2017-03-29 13:30:00,28.08,28.33,28.04,28.29,148896.0,26.0998,26.3322,26.0627,26.295,148896.0
2017-03-29 14:00:00,28.29,28.36,28.19,28.35,75961.44,26.295,26.3601,26.2021,26.3508,75961.44
2017-03-29 14:30:00,28.35,28.51,28.29,28.5,88996.32,26.3508,26.4995,26.295,26.4902,88996.32
2017-03-29 15:00:00,28.49,28.61,28.42,28.56,148168.8,26.4809,26.5925,26.4159,26.546,148168.8
2017-03-29 15:30:00,28.57,28.58,28.42,28.46,389088.0,26.5553,26.5646,26.4159,26.453,389088.0
2017-03-30 09:30:00,28.57,28.58,28.33,28.49,33230.16,26.5553,26.5646,26.3322,26.4809,33230.16
2017-03-30 10:00:00,28.49,28.53,28.28,28.36,81403.2,26.4809,26.5181,26.2857,26.3601,81403.2
2017-03-30 10:30:00,28.38,28.51,28.31,28.49,78775.92,26.3787,26.4995,26.3136,26.4809,78775.92
2017-03-30 11:00:00,28.49,28.5,28.38,28.44,220576.32,26.4809,26.4902,26.3787,26.4345,220576.32
2017-03-30 11:30:00,28.44,28.49,28.25,28.25,80912.16,26.4345,26.4809,26.2579,26.2579,80912.16
2017-03-30 12:00:00,28.26,28.26,28.14,28.15,82905.84,26.2671,26.2671,26.1556,26.1649,82905.84
2017-03-30 12:30:00,28.15,28.19,28.1,28.18,54277.92,26.1649,26.2021,26.1184,26.1928,54277.92
2017-03-30 13:00:00,28.18,28.35,28.17,28.28,44971.2,26.1928,26.3508,26.1835,26.2857,44971.2
2017-03-30 13:30:00,28.28,28.4,28.26,28.38,23520.24,26.2857,26.3973,26.2671,26.3787,23520.24
2017-03-30 14:00:00,28.38,28.42,28.32,28.4,46445.04,26.3787,26.4159,26.3229,26.3973,46445.04
2017-03-30 14:30:00,28.4,28.43,28.36,28.39,33531.84,26.3973,26.4252,26.3601,26.388,33531.84
2017-03-30 15:00:00,28.39,28.43,28.36,28.42,63808.56,26.388,26.4252,26.3601,26.4159,63808.56
2017-03-30 15:30:00,28.4,28.43,28.35,28.38,172931.76,26.3973,26.4252,26.3508,26.3787,172931.76
2017-03-31 09:30:00,28.35,28.49,28.15,28.39,54920.16,26.3508,26.4809,26.1649,26.388,54920.16
2017-03-31 10:00:00,28.39,28.5,28.29,28.46,70693.92,26.388,26.4902,26.295,26.453,70693.92
2017-03-31 10:30:00,28.46,28.6,28.43,28.46,60842.16,26.453,26.5832,26.4252,26.453,60842.16
2017-03-31 11:00:00,28.46,28.49,28.39,28.47,36467.28,26.453,26.4809,26.388,26.4623,36467.28
2017-03-31 11:30:00,28.49,28.61,28.46,28.47,34223.76,26.4809,26.5925,26.453,26.4623,34223.76
2017-03-31 12:00:00,28.47,28.51,28.42,28.51,50142.24,26.4623,26.4995,26.4159,26.4995,50142.24
2017-03-31 12:30:00,28.53,28.54,28.46,28.47,18914.4,26.5181,26.5274,26.453,26.4623,18914.4
2017-03-31 13:00:00,28.47,28.64,28.47,28.61,54547.2,26.4623,26.6203,26.4623,26.5925,54547.2
2017-03-31 13:30:00,28.61,28.63,28.57,28.57,61387.2,26.5925,26.6111,26.5553,26.5553,61387.2
2017-03-31 14:00:00,28.57,28.72,28.57,28.64,66763.44,26.5553,26.6947,26.5553,26.6203,66763.44
2017-03-31 14:30:00,28.63,28.63,28.47,28.49,34440.48,26.6111,26.6111,26.4623,26.4809,34440.48
2017-03-31 15:00:00,28.5,28.58,28.49,28.54,65446.56,26.4902,26.5646,26.4809,26.5274,65446.56
2017-03-31 15:30:00,28.54,28.63,28.51,28.51,212204.16,26.5274,26.6111,26.4995,26.4995,212204.16
2017-04-03 09:30:00,28.68,29.01,28.65,28.72,98667.36,26.6575,26.9643,26.6296,26.6947,98667.36
2017-04-03 10:00:00,28.75,28.82,28.49,28.61,75265.92,26.7226,26.7877,26.4809,26.5925,75265.92
2017-04-03 10:30:00,28.63,28.75,28.44,28.46,30134.16,26.6111,26.7226,26.4345,26.453,30134.16
2017-04-03 11:00:00,28.46,28.49,28.22,28.26,70139.52,26.453,26.4809,26.23,26.2671,70139.52
2017-04-03 11:30:00,28.26,28.29,28.14,28.25,35662.32,26.2671,26.295,26.1556,26.2579,35662.32
2017-04-03 12:00:00,28.25,28.39,28.21,28.36,22767.84,26.2579,26.388,26.2207,26.3601,22767.84
2017-04-03 12:30:00,28.35,28.39,28.28,28.31,14468.4,26.3508,26.388,26.2857,26.3136,14468.4
2017-04-03 13:00:00,28.31,28.35,28.26,28.28,19378.08,26.3136,26.3508,26.2671,26.2857,19378.08
2017-04-03 13:30:00,28.29,28.29,28.17,28.24,27264.24,26.295,26.295,26.1835,26.2486,27264.24
2017-04-03 14:00:00,28.24,28.25,28.17,28.24,24929.28,26.2486,26.2579,26.1835,26.2486,24929.28
2017-04-03 14:30:00,28.22,28.33,28.14,28.28,37940.4,26.23,26.3322,26.1556,26.2857,37940.4
2017-04-03 15:00:00,28.28,28.35,28.21,28.22,42122.16,26.2857,26.3508,26.2207,26.23,42122.16
2017-04-03 15:30:00,28.21,28.35,28.19,28.35,326226.24,26.2207,26.3508,26.2021,26.3508,326226.24
2017-04-04 09:30:00,28.46,28.74,28.33,28.54,176014.08,26.453,26.7133,26.3322,26.5274,176014.08
2017-04-04 10:00:00,28.57,28.65,28.5,28.61,94203.36,26.5553,26.6296,26.4902,26.5925,94203.36
2017-04-04 10:30:00,28.6,28.65,28.28,28.31,75268.8,26.5832,26.6296,26.2857,26.3136,75268.8
2017-04-04 11:00:00,28.29,28.44,28.28,28.43,21061.44,26.295,26.4345,26.2857,26.4252,21061.44
2017-04-04 11:30:00,28.43,28.44,28.32,28.35,116896.32,26.4252,26.4345,26.3229,26.3508,116896.32
2017-04-04 12:00:00,28.36,28.44,28.33,28.44,77092.56,26.3601,26.4345,26.3322,26.4345,77092.56
2017-04-04 12:30:00,28.44,28.49,28.39,28.42,52628.4,26.4345,26.4809,26.388,26.4159,52628.4
2017-04-04 13:00:00,28.42,28.43,28.28,28.36,108692.64,26.4159,26.4252,26.2857,26.3601,108692.64
2017-04-04 13:30:00,28.36,28.4,28.25,28.38,43817.76,26.3601,26.3973,26.2579,26.3787,43817.76
2017-04-04 14:00:00,28.38,28.42,28.33,28.35,22847.04,26.3787,26.4159,26.3322,26.3508,22847.04
2017-04-04 14:30:00,28.35,28.38,28.24,28.26,52459.92,26.3508,26.3787,26.2486,26.2671,52459.92
2017-04-04 15:00:00,28.26,28.36,28.22,28.35,51949.44,26.2671,26.3601,26.23,26.3508,51949.44
2017-04-04 15:30:00,28.36,28.44,28.33,28.42,197982.72,26.3601,26.4345,26.3322,26.4159,197982.72
2017-04-05 09:30:00,28.57,29.18,28.57,29.15,138128.4,26.5553,27.1223,26.5553,27.0944,138128.4
2017-04-05 10:00:00,29.14,29.14,28.75,28.86,110535.12,27.0851,27.0851,26.7226,26.8248,110535.12
2017-04-05 10:30:00,28.86,28.92,28.68,28.69,101438.64,26.8248,26.8806,26.6575,26.6668,101438.64
2017-04-05 11:00:00,28.71,28.72,28.61,28.65,91357.92,26.6854,26.6947,26.5925,26.6296,91357.92
2017-04-05 11:30:00,28.67,28.81,28.63,28.75,66101.04,26.6482,26.7784,26.6111,26.7226,66101.04
2017-04-05 12:00:00,28.75,28.75,28.57,28.67,92334.96,26.7226,26.7226,26.5553,26.6482,92334.96
2017-04-05 12:30:00,28.68,28.85,28.67,28.76,68986.08,26.6575,26.8155,26.6482,26.7319,68986.08
2017-04-05 13:00:00,28.76,28.83,28.75,28.76,47430.72,26.7319,26.7969,26.7226,26.7319,47430.72
2017-04-05 13:30:00,28.76,28.88,28.72,28.86,86946.48,26.7319,26.8434,26.6947,26.8248,86946.48
2017-04-05 14:00:00,28.86,28.88,28.81,28.86,51997.68,26.8248,26.8434,26.7784,26.8248,51997.68
2017-04-05 14:30:00,28.86,28.9,28.78,28.83,272835.36,26.8248,26.862,26.7505,26.7969,272835.36
2017-04-05 15:00:00,28.83,28.92,28.51,28.61,160220.88,26.7969,26.8806,26.4995,26.5925,160220.88
2017-04-05 15:30:00,28.61,28.61,28.44,28.49,353365.2,26.5925,26.5925,26.4345,26.4809,353365.2
2017-04-06 09:30:00,28.6,28.89,28.15,28.19,123318.72,26.5832,26.8527,26.1649,26.2021,123318.72
2017-04-06 10:00:00,28.22,28.35,28.1,28.14,107681.76,26.23,26.3508,26.1184,26.1556,107681.76
2017-04-06 10:30:00,28.13,28.31,27.93,27.93,126444.96,26.1463,26.3136,25.9604,25.9604,126444.96
2017-04-06 11:00:00,27.94,28.28,27.93,28.24,80481.6,25.9697,26.2857,25.9604,26.2486,80481.6
2017-04-06 11:30:00,28.24,28.24,28.08,28.13,71663.76,26.2486,26.2486,26.0998,26.1463,71663.76
2017-04-06 12:00:00,28.14,28.15,28.01,28.03,99843.84,26.1556,26.1649,26.0348,26.0534,99843.84
2017-04-06 12:30:00,28.03,28.04,27.81,27.9,127699.92,26.0534,26.0627,25.8489,25.9325,127699.92
2017-04-06 13:00:00,27.9,28.11,27.89,28.06,44010.72,25.9325,26.1277,25.9232,26.0812,44010.72
2017-04-06 13:30:00,28.04,28.13,27.94,27.97,51722.64,26.0627,26.1463,25.9697,25.9976,51722.64
2017-04-06 14:00:00,27.97,28.01,27.9,27.92,63792.0,25.9976,26.0348,25.9325,25.9511,63792.0
2017-04-06 14:30:00,27.9,27.97,27.79,27.81,88467.84,25.9325,25.9976,25.8303,25.8489,88467.84
2017-04-06 15:00:00,27.81,27.93,27.78,27.88,110723.04,25.8489,25.9604,25.821,25.9139,110723.04
2017-04-06 15:30:00,27.86,27.99,27.81,27.94,265533.84,25.8954,26.0162,25.8489,25.9697,265533.84
2017-04-07 09:30:00,27.93,27.94,27.6,27.68,38171.52,25.9604,25.9697,25.6537,25.728,38171.52
2017-04-07 10:00:00,27.69,27.75,27.63,27.69,50869.44,25.7373,25.7931,25.6816,25.7373,50869.44
2017-04-07 10:30:00,27.71,27.93,27.65,27.79,34739.28,25.7559,25.9604,25.7002,25.8303,34739.28
2017-04-07 11:00:00,27.81,27.9,27.68,27.86,49683.6,25.8489,25.9325,25.728,25.8954,49683.6
2017-04-07 11:30:00,27.85,27.86,27.78,27.83,19054.08,25.8861,25.8954,25.821,25.8675,19054.08
2017-04-07 12:00:00,27.85,27.97,27.85,27.93,19790.64,25.8861,25.9976,25.8861,25.9604,19790.64
2017-04-07 12:30:00,27.93,27.97,27.88,27.93,23171.76,25.9604,25.9976,25.9139,25.9604,23171.76
2017-04-07 13:00:00,27.93,28.0,27.89,27.99,28936.8,25.9604,26.0255,25.9232,26.0162,28936.8
2017-04-07 13:30:00,27.97,28.03,27.93,27.94,20236.32,25.9976,26.0534,25.9604,25.9697,20236.32
2017-04-07 14:00:00,27.96,28.01,27.96,27.99,21767.04,25.9883,26.0348,25.9883,26.0162,21767.04
2017-04-07 14:30:00,27.99,27.99,27.81,27.81,44676.72,26.0162,26.0162,25.8489,25.8489,44676.72
2017-04-07 15:00:00,27.82,27.9,27.81,27.88,31639.68,25.8582,25.9325,25.8489,25.9139,31639.68
2017-04-07 15:30:00,27.88,27.89,27.81,27.81,129028.32,25.9139,25.9232,25.8489,25.8489,129028.32
2017-04-10 09:30:00,33.1,35.24,32.9,33.69,4037520.96,30.7658,32.7549,30.5799,31.3142,4037520.96
2017-04-10 10:00:00,33.68,34.36,33.56,34.25,2073346.56,31.3049,31.937,31.1934,31.8347,2073346.56
2017-04-10 10:30:00,34.25,34.65,34.1,34.28,1466391.6,31.8347,32.2065,31.6953,31.8626,1466391.6
2017-04-10 11:00:00,34.28,34.57,34.18,34.44,1060488.0,31.8626,32.1322,31.7697,32.0113,1060488.0
2017-04-10 11:30:00,34.43,34.54,33.9,34.13,769940.64,32.002,32.1043,31.5094,31.7232,769940.64
2017-04-10 12:00:00,34.13,34.14,33.68,33.88,617818.32,31.7232,31.7325,31.3049,31.4908,617818.32
2017-04-10 12:30:00,33.86,34.1,33.86,33.96,437985.36,31.4722,31.6953,31.4722,31.5652,437985.36
2017-04-10 13:00:00,33.97,34.14,33.79,34.0,588485.52,31.5745,31.7325,31.4072,31.6024,588485.52
2017-04-10 13:30:00,33.97,34.26,33.85,34.22,651018.24,31.5745,31.844,31.4629,31.8069,651018.24
2017-04-10 14:00:00,34.22,34.29,33.97,34.14,386940.24,31.8069,31.8719,31.5745,31.7325,386940.24
2017-04-10 14:30:00,34.14,34.39,34.06,34.26,480183.12,31.7325,31.9649,31.6581,31.844,480183.12
2017-04-10 15:00:00,34.26,34.5,34.04,34.07,825775.2,31.844,32.0671,31.6395,31.6674,825775.2
2017-04-10 15:30:00,34.07,34.58,33.79,34.4,2581810.56,31.6674,32.1415,31.4072,31.9742,2581810.56
2017-04-11 09:30:00,33.82,33.83,32.71,33.36,1024734.24,31.4351,31.4444,30.4033,31.0075,1024734.24
2017-04-11 10:00:00,33.35,33.65,33.31,33.54,478253.52,30.9982,31.2771,30.961,31.1748,478253.52
2017-04-11 10:30:00,33.56,33.61,32.97,33.01,359213.76,31.1934,31.2399,30.645,30.6822,359213.76
2017-04-11 11:00:00,33.03,33.18,32.47,32.58,540018.0,30.7008,30.8402,30.1803,30.2825,540018.0
2017-04-11 11:30:00,32.57,32.93,32.51,32.78,675226.8,30.2732,30.6078,30.2174,30.4684,675226.8
2017-04-11 12:00:00,32.76,33.13,32.74,33.04,301152.96,30.4498,30.7937,30.4312,30.7101,301152.96
2017-04-11 12:30:00,33.06,33.1,32.83,32.96,178531.92,30.7287,30.7658,30.5149,30.6357,178531.92
2017-04-11 13:00:00,32.97,33.25,32.96,33.17,126755.28,30.645,30.9053,30.6357,30.8309,126755.28
2017-04-11 13:30:00,33.15,33.22,33.0,33.13,155780.64,30.8123,30.8774,30.6729,30.7937,155780.64
2017-04-11 14:00:00,33.14,33.32,33.06,33.31,154977.12,30.803,30.9703,30.7287,30.961,154977.12
2017-04-11 14:30:00,33.29,33.31,33.17,33.25,166340.88,30.9424,30.961,30.8309,30.9053,166340.88
2017-04-11 15:00:00,33.25,33.26,32.94,32.96,311407.92,30.9053,30.9146,30.6171,30.6357,311407.92
2017-04-11 15:30:00,32.96,33.1,32.9,33.08,1053568.08,30.6357,30.7658,30.5799,30.7472,1053568.08
2017-04-12 09:30:00,32.92,32.96,32.51,32.58,324835.92,30.5985,30.6357,30.2174,30.2825,324835.92
2017-04-12 10:00:00,32.58,32.74,32.26,32.28,308483.28,30.2825,30.4312,29.9851,30.0037,308483.28
2017-04-12 10:30:00,32.28,32.38,31.54,31.67,523416.96,30.0037,30.0966,29.3158,29.4367,523416.96
2017-04-12 11:00:00,31.67,31.86,31.58,31.72,613459.44,29.4367,29.6133,29.353,29.4832,613459.44
2017-04-12 11:30:00,31.72,31.72,31.25,31.39,440612.64,29.4832,29.4832,29.0463,29.1764,440612.64
2017-04-12 12:00:00,31.4,31.65,31.39,31.57,233782.56,29.1857,29.4181,29.1764,29.3437,233782.56
2017-04-12 12:30:00,31.57,31.64,31.35,31.43,140074.56,29.3437,29.4088,29.1392,29.2136,140074.56
2017-04-12 13:00:00,31.42,31.63,31.36,31.51,253098.72,29.2043,29.3995,29.1485,29.288,253098.72
2017-04-12 13:30:00,31.51,31.56,31.38,31.51,251976.24,29.288,29.3344,29.1671,29.288,251976.24
2017-04-12 14:00:00,31.51,31.53,31.18,31.25,214516.8,29.288,29.3065,28.9812,29.0463,214516.8
2017-04-12 14:30:00,31.25,31.38,31.08,31.15,241656.48,29.0463,29.1671,28.8883,28.9533,241656.48
2017-04-12 15:00:00,31.15,31.21,30.86,30.96,328229.28,28.9533,29.0091,28.6838,28.7767,328229.28
2017-04-12 15:30:00,30.96,31.14,30.86,30.94,790383.6,28.7767,28.9441,28.6838,28.7582,790383.6
2017-04-13 09:30:00,30.88,31.43,30.75,31.32,379949.76,28.7024,29.2136,28.5816,29.1114,379949.76
2017-04-13 10:00:00,31.32,31.39,30.85,30.97,245029.68,29.1114,29.1764,28.6745,28.786,245029.68
2017-04-13 10:30:00,30.97,31.15,30.93,30.96,155465.28,28.786,28.9533,28.7489,28.7767,155465.28
2017-04-13 11:00:00,30.96,30.97,30.61,30.61,146328.48,28.7767,28.786,28.4514,28.4514,146328.48
2017-04-13 11:30:00,30.63,30.69,30.47,30.53,158473.44,28.47,28.5258,28.3213,28.3771,158473.44
2017-04-13 12:00:00,30.53,30.6,30.43,30.58,187797.6,28.3771,28.4421,28.2841,28.4235,187797.6
2017-04-13 12:30:00,30.58,30.78,30.58,30.64,120778.56,28.4235,28.6094,28.4235,28.4793,120778.56
2017-04-13 13:00:00,30.64,30.89,30.6,30.82,125759.52,28.4793,28.7117,28.4421,28.6466,125759.52
2017-04-13 13:30:00,30.82,30.93,30.65,30.75,115696.08,28.6466,28.7489,28.4886,28.5816,115696.08
2017-04-13 14:00:00,30.75,31.0,30.74,30.92,187373.52,28.5816,28.8139,28.5723,28.7396,187373.52
2017-04-13 14:30:00,30.92,30.96,30.75,30.83,120745.44,28.7396,28.7767,28.5816,28.6559,120745.44
2017-04-13 15:00:00,30.83,30.85,30.71,30.75,155687.04,28.6559,28.6745,28.5444,28.5816,155687.04
2017-04-13 15:30:00,30.74,30.76,30.63,30.69,374758.56,28.5723,28.5908,28.47,28.5258,374758.56
2017-04-17 09:30:00,30.89,31.44,30.71,31.44,243717.84,28.7117,29.2229,28.5444,29.2229,243717.84
2017-04-17 10:00:00,31.43,31.75,31.33,31.63,234491.76,29.2136,29.511,29.1207,29.3995,234491.76
2017-04-17 10:30:00,31.63,31.69,31.49,31.67,106617.6,29.3995,29.4553,29.2694,29.4367,106617.6
2017-04-17 11:00:00,31.68,31.72,31.51,31.56,89399.52,29.446,29.4832,29.288,29.3344,89399.52
2017-04-17 11:30:00,31.54,31.6,31.32,31.35,99531.36,29.3158,29.3716,29.1114,29.1392,99531.36
2017-04-17 12:00:00,31.36,31.57,31.36,31.51,89712.72,29.1485,29.3437,29.1485,29.288,89712.72
2017-04-17 12:30:00,31.5,31.54,31.32,31.32,69408.72,29.2787,29.3158,29.1114,29.1114,69408.72
2017-04-17 13:00:00,31.32,31.33,31.03,31.06,114371.28,29.1114,29.1207,28.8418,28.8697,114371.28
2017-04-17 13:30:00,31.07,31.33,31.07,31.29,72914.4,28.879,29.1207,28.879,29.0835,72914.4
2017-04-17 14:00:00,31.31,31.38,31.25,31.32,79848.0,29.1021,29.1671,29.0463,29.1114,79848.0
2017-04-17 14:30:00,31.32,31.43,31.31,31.36,74543.04,29.1114,29.2136,29.1021,29.1485,74543.04
2017-04-17 15:00:00,31.35,31.61,31.29,31.6,154229.76,29.1392,29.3809,29.0835,29.3716,154229.76
2017-04-17 15:30:00,31.6,31.92,31.54,31.92,433479.6,29.3716,29.669,29.3158,29.669,433479.6
2017-04-18 09:30:00,31.53,31.72,31.38,31.53,118132.56,29.3065,29.4832,29.1671,29.3065,118132.56
2017-04-18 10:00:00,31.53,31.53,31.38,31.39,74152.08,29.3065,29.3065,29.1671,29.1764,74152.08
2017-04-18 10:30:00,31.39,31.46,31.21,31.28,87861.6,29.1764,29.2415,29.0091,29.0742,87861.6
2017-04-18 11:00:00,31.28,31.44,31.26,31.42,128564.64,29.0742,29.2229,29.0556,29.2043,128564.64
2017-04-18 11:30:00,31.42,31.44,31.28,31.35,58247.28,29.2043,29.2229,29.0742,29.1392,58247.28
2017-04-18 12:00:00,31.35,31.44,31.26,31.43,56950.56,29.1392,29.2229,29.0556,29.2136,56950.56
2017-04-18 12:30:00,31.42,31.6,31.42,31.49,65382.48,29.2043,29.3716,29.2043,29.2694,65382.48
2017-04-18 13:00:00,31.49,31.51,31.42,31.51,45456.48,29.2694,29.288,29.2043,29.288,45456.48
2017-04-18 13:30:00,31.51,31.58,31.43,31.44,47196.72,29.288,29.353,29.2136,29.2229,47196.72
2017-04-18 14:00:00,31.44,31.6,31.42,31.49,90640.8,29.2229,29.3716,29.2043,29.2694,90640.8
2017-04-18 14:30:00,31.47,31.5,31.35,31.4,78541.92,29.2508,29.2787,29.1392,29.1857,78541.92
2017-04-18 15:00:00,31.4,31.49,31.38,31.47,129432.96,29.1857,29.2694,29.1671,29.2508,129432.96
2017-04-18 15:30:00,31.47,31.69,31.46,31.67,339731.28,29.2508,29.4553,29.2415,29.4367,339731.28
2017-04-19 09:30:00,31.85,32.5,31.83,32.4,213343.92,29.604,30.2081,29.5854,30.1152,213343.92
2017-04-19 10:00:00,32.43,32.54,32.28,32.47,188361.36,30.1431,30.2453,30.0037,30.1803,188361.36
2017-04-19 10:30:00,32.46,32.51,32.31,32.44,168924.96,30.171,30.2174,30.0315,30.1524,168924.96
2017-04-19 11:00:00,32.44,32.58,32.33,32.57,173889.36,30.1524,30.2825,30.0501,30.2732,173889.36
2017-04-19 11:30:00,32.57,32.64,32.38,32.49,102983.04,30.2732,30.3383,30.0966,30.1989,102983.04
2017-04-19 12:00:00,32.49,32.65,32.47,32.57,311040.72,30.1989,30.3476,30.1803,30.2732,311040.72
2017-04-19 12:30:00,32.57,32.65,32.49,32.54,129866.4,30.2732,30.3476,30.1989,30.2453,129866.4
2017-04-19 13:00:00,32.54,32.65,32.47,32.49,126721.44,30.2453,30.3476,30.1803,30.1989,126721.44
2017-04-19 13:30:00,32.49,32.72,32.47,32.67,217033.92,30.1989,30.4126,30.1803,30.3662,217033.92
2017-04-19 14:00:00,32.68,32.78,32.5,32.64,219918.24,30.3755,30.4684,30.2081,30.3383,219918.24
2017-04-19 14:30:00,32.64,32.67,32.42,32.43,153616.32,30.3383,30.3662,30.1338,30.1431,153616.32
2017-04-19 15:00:00,32.42,32.57,32.35,32.43,264096.72,30.1338,30.2732,30.0687,30.1431,264096.72
2017-04-19 15:30:00,32.43,32.56,32.4,32.5,593274.96,30.1431,30.2639,30.1152,30.2081,593274.96
2017-04-20 09:30:00,32.75,32.96,32.51,32.69,230492.88,30.4405,30.6357,30.2174,30.3847,230492.88
2017-04-20 10:00:00,32.69,32.74,32.49,32.56,100914.48,30.3847,30.4312,30.1989,30.2639,100914.48
2017-04-20 10:30:00,32.56,32.68,32.5,32.64,146543.04,30.2639,30.3755,30.2081,30.3383,146543.04
2017-04-20 11:00:00,32.64,32.79,32.58,32.74,81030.24,30.3383,30.4777,30.2825,30.4312,81030.24
2017-04-20 11:30:00,32.74,33.13,32.72,33.1,92201.76,30.4312,30.7937,30.4126,30.7658,92201.76
2017-04-20 12:00:00,33.1,33.36,33.1,33.31,142511.76,30.7658,31.0075,30.7658,30.961,142511.76
2017-04-20 12:30:00,33.31,33.32,32.99,33.0,103792.32,30.961,30.9703,30.6636,30.6729,103792.32
2017-04-20 13:00:00,33.01,33.13,32.93,33.04,156472.56,30.6822,30.7937,30.6078,30.7101,156472.56
2017-04-20 13:30:00,33.04,33.13,32.97,33.06,118414.08,30.7101,30.7937,30.645,30.7287,118414.08
2017-04-20 14:00:00,33.06,33.1,32.9,32.93,84305.52,30.7287,30.7658,30.5799,30.6078,84305.52
2017-04-20 14:30:00,32.93,33.03,32.9,33.0,128406.24,30.6078,30.7008,30.5799,30.6729,128406.24
2017-04-20 15:00:00,33.0,33.07,32.94,32.96,165139.92,30.6729,30.738,30.6171,30.6357,165139.92
2017-04-20 15:30:00,32.96,33.21,32.94,33.18,332879.76,30.6357,30.8681,30.6171,30.8402,332879.76
2017-04-21 09:30:00,33.53,34.03,33.49,33.64,333781.92,31.1655,31.6303,31.1283,31.2678,333781.92
2017-04-21 10:00:00,33.63,33.67,33.44,33.56,268982.64,31.2585,31.2956,31.0819,31.1934,268982.64
2017-04-21 10:30:00,33.56,33.65,33.38,33.44,130321.44,31.1934,31.2771,31.0261,31.0819,130321.44
2017-04-21 11:00:00,33.44,33.5,33.28,33.43,232527.6,31.0819,31.1376,30.9331,31.0726,232527.6
2017-04-21 11:30:00,33.44,33.57,33.39,33.5,66819.6,31.0819,31.2027,31.0354,31.1376,66819.6
2017-04-21 12:00:00,33.5,33.61,33.42,33.43,92574.0,31.1376,31.2399,31.0633,31.0726,92574.0
2017-04-21 12:30:00,33.42,33.61,33.4,33.51,57668.4,31.0633,31.2399,31.0447,31.1469,57668.4
2017-04-21 13:00:00,33.51,33.54,33.39,33.39,162290.16,31.1469,31.1748,31.0354,31.0354,162290.16
2017-04-21 13:30:00,33.39,33.47,33.36,33.44,131874.48,31.0354,31.1097,31.0075,31.0819,131874.48
2017-04-21 14:00:00,33.44,33.72,33.43,33.72,46424.88,31.0819,31.3421,31.0726,31.3421,46424.88
2017-04-21 14:30:00,33.72,33.82,33.61,33.74,152454.96,31.3421,31.4351,31.2399,31.3607,152454.96
2017-04-21 15:00:00,33.74,33.9,33.65,33.85,85386.96,31.3607,31.5094,31.2771,31.4629,85386.96
2017-04-21 15:30:00,33.85,33.88,33.74,33.85,318765.6,31.4629,31.4908,31.3607,31.4629,318765.6
2017-04-24 09:30:00,34.85,35.22,34.65,34.89,430082.64,32.3924,32.7363,32.2065,32.4296,430082.64
2017-04-24 10:00:00,34.9,35.04,34.78,34.92,331568.64,32.4389,32.569,32.3274,32.4575,331568.64
2017-04-24 10:30:00,34.93,34.94,34.63,34.85,230519.52,32.4668,32.4761,32.1879,32.3924,230519.52
2017-04-24 11:00:00,34.85,35.21,34.83,35.17,171606.96,32.3924,32.727,32.3738,32.6899,171606.96
2017-04-24 11:30:00,35.15,35.19,34.96,35.18,200892.96,32.6713,32.7085,32.4947,32.6992,200892.96
2017-04-24 12:00:00,35.18,35.19,34.88,34.92,144769.68,32.6992,32.7085,32.4203,32.4575,144769.68
2017-04-24 12:30:00,34.92,35.01,34.89,34.96,101525.76,32.4575,32.5411,32.4296,32.4947,101525.76
2017-04-24 13:00:00,34.96,34.97,34.88,34.92,183417.12,32.4947,32.504,32.4203,32.4575,183417.12
2017-04-24 13:30:00,34.9,35.03,34.89,35.01,111607.92,32.4389,32.5597,32.4296,32.5411,111607.92
2017-04-24 14:00:00,35.01,35.15,34.94,35.14,164219.76,32.5411,32.6713,32.4761,32.662,164219.76
2017-04-24 14:30:00,35.14,35.25,35.01,35.14,263186.64,32.662,32.7642,32.5411,32.662,263186.64
2017-04-24 15:00:00,35.14,35.15,34.99,35.01,500247.36,32.662,32.6713,32.5226,32.5411,500247.36
2017-04-24 15:30:00,35.01,35.03,34.74,34.78,621303.12,32.5411,32.5597,32.2902,32.3274,621303.12
2017-04-25 09:30:00,34.36,35.36,33.68,34.93,287989.2,31.937,32.8665,31.3049,32.4668,287989.2
2017-04-25 10:00:00,34.93,35.19,34.9,35.04,87780.24,32.4668,32.7085,32.4389,32.569,87780.24
2017-04-25 10:30:00,35.08,35.38,34.93,34.93,158539.68,32.6062,32.8851,32.4668,32.4668,158539.68
2017-04-25 11:00:00,34.96,35.03,34.72,35.03,123422.4,32.4947,32.5597,32.2716,32.5597,123422.4
2017-04-25 11:30:00,35.0,35.03,34.64,34.79,92471.04,32.5319,32.5597,32.1972,32.3367,92471.04
2017-04-25 12:00:00,34.78,34.86,34.68,34.68,78991.2,32.3274,32.4017,32.2344,32.2344,78991.2
2017-04-25 12:30:00,34.69,34.78,34.6,34.71,88961.04,32.2437,32.3274,32.1601,32.2623,88961.04
2017-04-25 13:00:00,34.72,34.82,34.6,34.61,109447.2,32.2716,32.3645,32.1601,32.1694,109447.2
2017-04-25 13:30:00,34.61,34.86,34.54,34.76,196989.84,32.1694,32.4017,32.1043,32.3088,196989.84
2017-04-25 14:00:00,34.76,34.83,34.65,34.68,174988.08,32.3088,32.3738,32.2065,32.2344,174988.08
2017-04-25 14:30:00,34.68,34.76,34.57,34.63,126853.2,32.2344,32.3088,32.1322,32.1879,126853.2
2017-04-25 15:00:00,34.64,34.71,34.57,34.6,135674.64,32.1972,32.2623,32.1322,32.1601,135674.64
2017-04-25 15:30:00,34.6,34.68,34.5,34.65,372116.88,32.1601,32.2344,32.0671,32.2065,372116.88
2017-04-26 09:30:00,34.63,34.71,34.33,34.38,66724.56,32.1879,32.2623,31.9091,31.9556,66724.56
2017-04-26 10:00:00,34.4,34.64,34.36,34.47,78462.72,31.9742,32.1972,31.937,32.0392,78462.72
2017-04-26 10:30:00,34.49,34.72,34.39,34.69,176783.04,32.0578,32.2716,31.9649,32.2437,176783.04
2017-04-26 11:00:00,34.69,34.94,34.69,34.92,115206.48,32.2437,32.4761,32.2437,32.4575,115206.48
2017-04-26 11:30:00,34.9,34.96,34.65,34.69,96256.08,32.4389,32.4947,32.2065,32.2437,96256.08
2017-04-26 12:00:00,34.68,34.75,34.53,34.54,73105.2,32.2344,32.2995,32.095,32.1043,73105.2
2017-04-26 12:30:00,34.54,34.69,34.51,34.67,51693.84,32.1043,32.2437,32.0764,32.2251,51693.84
2017-04-26 13:00:00,34.67,34.76,34.63,34.74,59364.72,32.2251,32.3088,32.1879,32.2902,59364.72
2017-04-26 13:30:00,34.71,34.79,34.63,34.68,86320.08,32.2623,32.3367,32.1879,32.2344,86320.08
2017-04-26 14:00:00,34.68,34.88,34.63,34.79,53874.0,32.2344,32.4203,32.1879,32.3367,53874.0
2017-04-26 14:30:00,34.79,35.03,34.76,34.96,71814.96,32.3367,32.5597,32.3088,32.4947,71814.96
2017-04-26 15:00:00,34.96,35.03,34.79,34.82,178864.56,32.4947,32.5597,32.3367,32.3645,178864.56
2017-04-26 15:30:00,34.82,34.89,34.56,34.56,815713.92,32.3645,32.4296,32.1229,32.1229,815713.92
2017-04-27 09:30:00,34.54,34.88,34.03,34.18,288452.16,32.1043,32.4203,31.6303,31.7697,288452.16
2017-04-27 10:00:00,34.18,34.5,34.17,34.38,278491.68,31.7697,32.0671,31.7604,31.9556,278491.68
2017-04-27 10:30:00,34.38,34.38,33.92,33.97,121644.72,31.9556,31.9556,31.528,31.5745,121644.72
2017-04-27 11:00:00,33.97,34.03,33.82,33.85,180794.88,31.5745,31.6303,31.4351,31.4629,180794.88
2017-04-27 11:30:00,33.86,33.93,33.57,33.75,193829.76,31.4722,31.5373,31.2027,31.37,193829.76
2017-04-27 12:00:00,33.75,33.82,33.71,33.81,87484.32,31.37,31.4351,31.3328,31.4258,87484.32
2017-04-27 12:30:00,33.82,33.96,33.82,33.96,102700.08,31.4351,31.5652,31.4351,31.5652,102700.08
2017-04-27 13:00:00,33.96,34.24,33.85,34.19,226619.28,31.5652,31.8254,31.4629,31.779,226619.28
2017-04-27 13:30:00,34.18,34.32,34.13,34.29,55987.92,31.7697,31.8998,31.7232,31.8719,55987.92
2017-04-27 14:00:00,34.28,34.57,34.28,34.47,91113.12,31.8626,32.1322,31.8626,32.0392,91113.12
2017-04-27 14:30:00,34.49,34.65,34.4,34.42,58796.64,32.0578,32.2065,31.9742,31.9928,58796.64
2017-04-27 15:00:00,34.42,34.57,34.36,34.38,107750.16,31.9928,32.1322,31.937,31.9556,107750.16
2017-04-27 15:30:00,34.38,34.47,34.36,34.44,276629.04,31.9556,32.0392,31.937,32.0113,276629.04
2017-04-28 09:30:00,34.44,34.44,34.13,34.26,194255.28,32.0113,32.0113,31.7232,31.844,194255.28
2017-04-28 10:00:00,34.25,34.28,33.93,33.94,301201.92,31.8347,31.8626,31.5373,31.5466,301201.92
2017-04-28 10:30:00,33.96,34.06,33.89,34.06,128775.6,31.5652,31.6581,31.5001,31.6581,128775.6
2017-04-28 11:00:00,34.06,34.17,33.99,34.15,96737.76,31.6581,31.7604,31.5931,31.7418,96737.76
2017-04-28 11:30:00,34.15,34.18,34.1,34.1,61741.44,31.7418,31.7697,31.6953,31.6953,61741.44
2017-04-28 12:00:00,34.1,34.13,33.94,33.94,47174.4,31.6953,31.7232,31.5466,31.5466,47174.4
2017-04-28 12:30:00,33.93,34.07,33.93,34.06,72097.92,31.5373,31.6674,31.5373,31.6581,72097.92
2017-04-28 13:00:00,34.06,34.22,34.06,34.22,50745.6,31.6581,31.8069,31.6581,31.8069,50745.6
2017-04-28 13:30:00,34.22,34.29,34.15,34.17,44556.48,31.8069,31.8719,31.7418,31.7604,44556.48
2017-04-28 14:00:00,34.17,34.17,33.93,33.96,79981.92,31.7604,31.7604,31.5373,31.5652,79981.92
2017-04-28 14:30:00,33.96,34.17,33.92,34.17,145077.84,31.5652,31.7604,31.528,31.7604,145077.84
2017-04-28 15:00:00,34.17,34.19,34.1,34.18,80772.48,31.7604,31.779,31.6953,31.7697,80772.48
2017-04-28 15:30:00,34.18,34.31,34.13,34.14,479577.6,31.7697,31.8905,31.7232,31.7325,479577.6
2017-05-01 09:30:00,34.28,34.33,33.96,33.97,82650.96,31.8626,31.9091,31.5652,31.5745,82650.96
2017-05-01 10:00:00,33.96,34.11,33.83,34.06,75918.96,31.5652,31.7046,31.4444,31.6581,75918.96
2017-05-01 10:30:00,34.04,34.17,34.04,34.11,160315.92,31.6395,31.7604,31.6395,31.7046,160315.92
2017-05-01 11:00:00,34.1,34.15,34.01,34.07,83008.08,31.6953,31.7418,31.6117,31.6674,83008.08
2017-05-01 11:30:00,34.06,34.17,34.01,34.11,407336.4,31.6581,31.7604,31.6117,31.7046,407336.4
2017-05-01 12:00:00,34.11,34.18,34.1,34.11,142836.48,31.7046,31.7697,31.6953,31.7046,142836.48
2017-05-01 12:30:00,34.11,34.17,34.08,34.13,70431.12,31.7046,31.7604,31.6767,31.7232,70431.12
2017-05-01 13:00:00,34.13,34.19,33.96,34.18,203721.84,31.7232,31.779,31.5652,31.7697,203721.84
2017-05-01 13:30:00,34.19,34.32,34.19,34.29,115066.8,31.779,31.8998,31.779,31.8719,115066.8
2017-05-01 14:00:00,34.29,34.35,34.11,34.14,67878.0,31.8719,31.9277,31.7046,31.7325,67878.0
2017-05-01 14:30:00,34.13,34.14,34.01,34.14,90444.24,31.7232,31.7325,31.6117,31.7325,90444.24
2017-05-01 15:00:00,34.13,34.14,33.9,33.92,132637.68,31.7232,31.7325,31.5094,31.528,132637.68
2017-05-01 15:30:00,33.93,34.14,33.85,33.93,485223.84,31.5373,31.7325,31.4629,31.5373,485223.84
2017-05-02 09:30:00,33.96,34.14,33.61,33.61,157623.84,31.5652,31.7325,31.2399,31.2399,157623.84
2017-05-02 10:00:00,33.61,33.72,33.49,33.65,56738.16,31.2399,31.3421,31.1283,31.2771,56738.16
2017-05-02 10:30:00,33.65,33.88,33.63,33.81,54620.64,31.2771,31.4908,31.2585,31.4258,54620.64
2017-05-02 11:00:00,33.79,34.03,33.78,33.96,74447.28,31.4072,31.6303,31.3979,31.5652,74447.28
2017-05-02 11:30:00,33.96,34.01,33.9,33.92,45880.56,31.5652,31.6117,31.5094,31.528,45880.56
2017-05-02 12:00:00,33.92,33.97,33.81,33.81,35287.2,31.528,31.5745,31.4258,31.4258,35287.2
2017-05-02 12:30:00,33.82,33.83,33.72,33.78,54820.08,31.4351,31.4444,31.3421,31.3979,54820.08
2017-05-02 13:00:00,33.78,33.85,33.67,33.69,49213.44,31.3979,31.4629,31.2956,31.3142,49213.44
2017-05-02 13:30:00,33.71,33.79,33.67,33.76,45371.52,31.3328,31.4072,31.2956,31.3793,45371.52
2017-05-02 14:00:00,33.75,33.92,33.74,33.86,122004.72,31.37,31.528,31.3607,31.4722,122004.72
2017-05-02 14:30:00,33.88,33.92,33.69,33.72,168832.8,31.4908,31.528,31.3142,31.3421,168832.8
2017-05-02 15:00:00,33.72,33.76,33.67,33.72,100064.16,31.3421,31.3793,31.2956,31.3421,100064.16
2017-05-02 15:30:00,33.71,33.9,33.68,33.85,430685.28,31.3328,31.5094,31.3049,31.4629,430685.28
2017-05-03 09:30:00,33.75,33.97,33.35,33.44,138461.76,31.37,31.5745,30.9982,31.0819,138461.76
2017-05-03 10:00:00,33.42,33.44,33.0,33.24,113783.04,31.0633,31.0819,30.6729,30.896,113783.04
2017-05-03 10:30:00,33.21,33.4,33.13,33.32,81576.0,30.8681,31.0447,30.7937,30.9703,81576.0
2017-05-03 11:00:00,33.31,33.43,33.21,33.22,69679.44,30.961,31.0726,30.8681,30.8774,69679.44
2017-05-03 11:30:00,33.22,33.32,33.1,33.17,37768.32,30.8774,30.9703,30.7658,30.8309,37768.32
2017-05-03 12:00:00,33.15,33.32,33.14,33.31,37239.12,30.8123,30.9703,30.803,30.961,37239.12
2017-05-03 12:30:00,33.31,33.46,33.25,33.46,78545.52,30.961,31.1004,30.9053,31.1004,78545.52
2017-05-03 13:00:00,33.44,33.56,33.4,33.46,54787.68,31.0819,31.1934,31.0447,31.1004,54787.68
2017-05-03 13:30:00,33.46,33.47,33.32,33.42,39520.08,31.1004,31.1097,30.9703,31.0633,39520.08
2017-05-03 14:00:00,33.42,33.56,33.35,33.42,74754.0,31.0633,31.1934,30.9982,31.0633,74754.0
2017-05-03 14:30:00,33.42,33.53,33.38,33.53,70365.6,31.0633,31.1655,31.0261,31.1655,70365.6
2017-05-03 15:00:00,33.51,33.76,33.51,33.61,107537.04,31.1469,31.3793,31.1469,31.2399,107537.04
2017-05-03 15:30:00,33.63,33.79,33.6,33.67,344594.16,31.2585,31.4072,31.2306,31.2956,344594.16
2017-05-04 09:30:00,33.69,34.1,33.69,33.75,87333.84,31.3142,31.6953,31.3142,31.37,87333.84
2017-05-04 10:00:00,33.75,33.85,33.63,33.65,88711.2,31.37,31.4629,31.2585,31.2771,88711.2
2017-05-04 10:30:00,33.65,33.65,33.28,33.29,46619.28,31.2771,31.2771,30.9331,30.9424,46619.28
2017-05-04 11:00:00,33.28,33.5,33.25,33.49,43197.12,30.9331,31.1376,30.9053,31.1283,43197.12
2017-05-04 11:30:00,33.49,33.67,33.47,33.53,67142.88,31.1283,31.2956,31.1097,31.1655,67142.88
2017-05-04 12:00:00,33.53,33.56,33.31,33.39,30440.88,31.1655,31.1934,30.961,31.0354,30440.88
2017-05-04 12:30:00,33.4,33.43,33.32,33.36,25434.72,31.0447,31.0726,30.9703,31.0075,25434.72
2017-05-04 13:00:00,33.38,33.47,33.28,33.32,30252.24,31.0261,31.1097,30.9331,30.9703,30252.24
2017-05-04 13:30:00,33.33,33.5,33.28,33.47,67001.04,30.9796,31.1376,30.9331,31.1097,67001.04
2017-05-04 14:00:00,33.49,33.56,33.4,33.56,39186.72,31.1283,31.1934,31.0447,31.1934,39186.72
2017-05-04 14:30:00,33.56,33.78,33.56,33.72,76441.68,31.1934,31.3979,31.1934,31.3421,76441.68
2017-05-04 15:00:00,33.72,33.76,33.65,33.65,151584.48,31.3421,31.3793,31.2771,31.2771,151584.48
2017-05-04 15:30:00,33.69,33.72,33.5,33.51,133360.56,31.3142,31.3421,31.1376,31.1469,133360.56
2017-05-05 09:30:00,33.61,33.79,33.36,33.4,25413.12,31.2399,31.4072,31.0075,31.0447,25413.12
2017-05-05 10:00:00,33.43,33.68,33.42,33.49,22453.92,31.0726,31.3049,31.0633,31.1283,22453.92
2017-05-05 10:30:00,33.47,33.51,33.31,33.47,33195.6,31.1097,31.1469,30.961,31.1097,33195.6
2017-05-05 11:00:00,33.47,33.51,33.36,33.43,41634.72,31.1097,31.1469,31.0075,31.0726,41634.72
2017-05-05 11:30:00,33.44,33.6,33.43,33.54,28474.56,31.0819,31.2306,31.0726,31.1748,28474.56
2017-05-05 12:00:00,33.54,33.54,33.38,33.38,20622.96,31.1748,31.1748,31.0261,31.0261,20622.96
2017-05-05 12:30:00,33.36,33.46,33.33,33.43,21440.16,31.0075,31.1004,30.9796,31.0726,21440.16
2017-05-05 13:00:00,33.42,33.5,33.36,33.49,24810.48,31.0633,31.1376,31.0075,31.1283,24810.48
2017-05-05 13:30:00,33.49,33.57,33.43,33.53,30773.52,31.1283,31.2027,31.0726,31.1655,30773.52
2017-05-05 14:00:00,33.53,33.57,33.46,33.46,31032.72,31.1655,31.2027,31.1004,31.1004,31032.72
2017-05-05 14:30:00,33.46,33.47,33.4,33.42,32204.88,31.1004,31.1097,31.0447,31.0633,32204.88
2017-05-05 15:00:00,33.42,33.53,33.39,33.47,38260.8,31.0633,31.1655,31.0354,31.1097,38260.8
2017-05-05 15:30:00,33.47,33.61,33.46,33.58,147483.36,31.1097,31.2399,31.1004,31.212,147483.36
2017-05-08 09:30:00,33.57,33.57,33.39,33.49,27457.2,31.2027,31.2027,31.0354,31.1283,27457.2
2017-05-08 10:00:00,33.46,33.56,33.28,33.31,22074.48,31.1004,31.1934,30.9331,30.961,22074.48
2017-05-08 10:30:00,33.31,33.4,33.19,33.19,61713.36,30.961,31.0447,30.8495,30.8495,61713.36
2017-05-08 11:00:00,33.18,33.22,33.11,33.21,45434.88,30.8402,30.8774,30.7751,30.8681,45434.88
2017-05-08 11:30:00,33.19,33.32,33.19,33.29,31268.16,30.8495,30.9703,30.8495,30.9424,31268.16
2017-05-08 12:00:00,33.28,33.29,33.21,33.25,47593.44,30.9331,30.9424,30.8681,30.9053,47593.44
2017-05-08 12:30:00,33.28,33.36,33.28,33.31,20773.44,30.9331,31.0075,30.9331,30.961,20773.44
2017-05-08 13:00:00,33.31,33.32,33.24,33.28,27928.8,30.961,30.9703,30.896,30.9331,27928.8
2017-05-08 13:30:00,33.28,33.31,33.19,33.22,28184.4,30.9331,30.961,30.8495,30.8774,28184.4
2017-05-08 14:00:00,33.22,33.31,33.18,33.22,31832.64,30.8774,30.961,30.8402,30.8774,31832.64
2017-05-08 14:30:00,33.24,33.24,33.1,33.11,27794.88,30.896,30.896,30.7658,30.7751,27794.88
2017-05-08 15:00:00,33.1,33.19,33.04,33.13,44026.56,30.7658,30.8495,30.7101,30.7937,44026.56
2017-05-08 15:30:00,33.13,33.17,33.08,33.15,141717.6,30.7937,30.8309,30.7472,30.8123,141717.6
2017-05-09 09:30:00,33.1,33.14,32.82,33.1,72594.72,30.7658,30.803,30.5056,30.7658,72594.72
2017-05-09 10:00:00,33.11,33.13,32.92,32.96,55427.76,30.7751,30.7937,30.5985,30.6357,55427.76
2017-05-09 10:30:00,32.96,32.97,32.85,32.88,55013.76,30.6357,30.645,30.5335,30.5613,55013.76
2017-05-09 11:00:00,32.88,32.89,32.56,32.58,45916.56,30.5613,30.5706,30.2639,30.2825,45916.56
2017-05-09 11:30:00,32.61,32.86,32.58,32.78,82808.64,30.3104,30.5428,30.2825,30.4684,82808.64
2017-05-09 12:00:00,32.79,32.86,32.71,32.83,97189.92,30.4777,30.5428,30.4033,30.5149,97189.92
2017-05-09 12:30:00,32.85,32.85,32.61,32.69,55028.88,30.5335,30.5335,30.3104,30.3847,55028.88
2017-05-09 13:00:00,32.69,32.75,32.67,32.71,42841.44,30.3847,30.4405,30.3662,30.4033,42841.44
2017-05-09 13:30:00,32.71,32.9,32.71,32.83,48240.0,30.4033,30.5799,30.4033,30.5149,48240.0
2017-05-09 14:00:00,32.85,32.85,32.68,32.71,40478.4,30.5335,30.5335,30.3755,30.4033,40478.4
2017-05-09 14:30:00,32.72,32.75,32.65,32.69,43615.44,30.4126,30.4405,30.3476,30.3847,43615.44
2017-05-09 15:00:00,32.69,32.75,32.64,32.71,68247.36,30.3847,30.4405,30.3383,30.4033,68247.36
2017-05-09 15:30:00,32.72,32.86,32.58,32.83,418178.16,30.4126,30.5428,30.2825,30.5149,418178.16
2017-05-10 09:30:00,32.76,32.76,32.31,32.43,54699.12,30.4498,30.4498,30.0315,30.1431,54699.12
2017-05-10 10:00:00,32.43,32.56,32.26,32.26,176966.64,30.1431,30.2639,29.9851,29.9851,176966.64
2017-05-10 10:30:00,32.28,32.38,32.21,32.32,110276.64,30.0037,30.0966,29.9386,30.0408,110276.64
2017-05-10 11:00:00,32.32,32.32,32.07,32.11,67504.32,30.0408,30.0408,29.8085,29.8456,67504.32
2017-05-10 11:30:00,32.11,32.36,32.11,32.29,45995.76,29.8456,30.078,29.8456,30.013,45995.76
2017-05-10 12:00:00,32.29,32.38,32.26,32.36,32509.44,30.013,30.0966,29.9851,30.078,32509.44
2017-05-10 12:30:00,32.38,32.4,32.29,32.31,83334.96,30.0966,30.1152,30.013,30.0315,83334.96
2017-05-10 13:00:00,32.32,32.33,32.24,32.29,35970.48,30.0408,30.0501,29.9665,30.013,35970.48
2017-05-10 13:30:00,32.29,32.31,32.22,32.22,33667.92,30.013,30.0315,29.9479,29.9479,33667.92
2017-05-10 14:00:00,32.22,32.38,32.21,32.29,101754.72,29.9479,30.0966,29.9386,30.013,101754.72
2017-05-10 14:30:00,32.31,32.39,32.29,32.32,77882.4,30.0315,30.1059,30.013,30.0408,77882.4
2017-05-10 15:00:00,32.32,32.39,32.21,32.24,65407.68,30.0408,30.1059,29.9386,29.9665,65407.68
2017-05-10 15:30:00,32.24,32.38,32.21,32.35,190597.68,29.9665,30.0966,29.9386,30.0687,190597.68
2017-05-11 09:30:00,32.25,32.25,31.72,31.75,46586.16,29.9758,29.9758,29.4832,29.511,46586.16
2017-05-11 10:00:00,31.71,31.89,31.6,31.82,152084.16,29.4739,29.6412,29.3716,29.5761,152084.16
2017-05-11 10:30:00,31.83,31.88,31.69,31.75,131850.0,29.5854,29.6319,29.4553,29.511,131850.0
2017-05-11 11:00:00,31.74,31.79,31.53,31.56,89292.96,29.5017,29.5482,29.3065,29.3344,89292.96
2017-05-11 11:30:00,31.54,31.64,31.5,31.64,45690.48,29.3158,29.4088,29.2787,29.4088,45690.48
2017-05-11 12:00:00,31.63,31.93,31.61,31.93,81809.28,29.3995,29.6783,29.3809,29.6783,81809.28
2017-05-11 12:30:00,31.92,32.21,31.9,32.14,96700.32,29.669,29.9386,29.6505,29.8735,96700.32
2017-05-11 13:00:00,32.14,32.18,32.03,32.04,55679.04,29.8735,29.9107,29.7713,29.7806,55679.04
2017-05-11 13:30:00,32.04,32.07,31.89,31.92,59479.92,29.7806,29.8085,29.6412,29.669,59479.92
2017-05-11 14:00:00,31.92,31.93,31.78,31.82,71104.32,29.669,29.6783,29.5389,29.5761,71104.32
2017-05-11 14:30:00,31.82,31.96,31.74,31.93,91928.16,29.5761,29.7062,29.5017,29.6783,91928.16
2017-05-11 15:00:00,31.94,31.99,31.82,31.83,97627.68,29.6876,29.7341,29.5761,29.5854,97627.68
2017-05-11 15:30:00,31.83,32.26,31.82,32.22,357353.28,29.5854,29.9851,29.5761,29.9479,357353.28
2017-05-12 09:30:00,32.11,32.35,31.83,32.35,100387.44,29.8456,30.0687,29.5854,30.0687,100387.44
2017-05-12 10:00:00,32.33,32.33,31.86,31.89,87889.68,30.0501,30.0501,29.6133,29.6412,87889.68
2017-05-12 10:30:00,31.89,32.04,31.86,31.97,47854.8,29.6412,29.7806,29.6133,29.7155,47854.8
2017-05-12 11:00:00,31.97,31.97,31.92,31.93,29831.04,29.7155,29.7155,29.669,29.6783,29831.04
2017-05-12 11:30:00,31.93,31.96,31.9,31.94,18270.72,29.6783,29.7062,29.6505,29.6876,18270.72
2017-05-12 12:00:00,31.93,31.94,31.78,31.78,25661.52,29.6783,29.6876,29.5389,29.5389,25661.52
2017-05-12 12:30:00,31.78,31.97,31.76,31.97,21750.48,29.5389,29.7155,29.5203,29.7155,21750.48
2017-05-12 13:00:00,31.96,32.06,31.92,32.06,18563.76,29.7062,29.7992,29.669,29.7992,18563.76
2017-05-12 13:30:00,32.06,32.11,32.0,32.04,20480.4,29.7992,29.8456,29.7434,29.7806,20480.4
2017-05-12 14:00:00,32.04,32.14,31.96,31.99,61874.64,29.7806,29.8735,29.7062,29.7341,61874.64
2017-05-12 14:30:00,31.99,32.11,31.96,32.04,37366.56,29.7341,29.8456,29.7062,29.7806,37366.56
2017-05-12 15:00:00,32.04,32.06,31.92,31.93,46053.36,29.7806,29.7992,29.669,29.6783,46053.36
2017-05-12 15:30:00,31.93,32.0,31.69,31.74,228618.0,29.6783,29.7434,29.4553,29.5017,228618.0
2017-05-15 09:30:00,31.65,31.9,31.65,31.85,56326.32,29.4181,29.6505,29.4181,29.604,56326.32
2017-05-15 10:00:00,31.85,32.04,31.76,31.94,59792.4,29.604,29.7806,29.5203,29.6876,59792.4
2017-05-15 10:30:00,31.94,31.96,31.74,31.82,45820.8,29.6876,29.7062,29.5017,29.5761,45820.8
2017-05-15 11:00:00,31.82,31.88,31.76,31.85,34797.6,29.5761,29.6319,29.5203,29.604,34797.6
2017-05-15 11:30:00,31.85,31.85,31.69,31.74,40269.6,29.604,29.604,29.4553,29.5017,40269.6
2017-05-15 12:00:00,31.75,31.75,31.58,31.58,25770.24,29.511,29.511,29.353,29.353,25770.24
2017-05-15 12:30:00,31.6,31.6,31.49,31.53,31466.88,29.3716,29.3716,29.2694,29.3065,31466.88
2017-05-15 13:00:00,31.51,31.74,31.5,31.67,59324.4,29.288,29.5017,29.2787,29.4367,59324.4
2017-05-15 13:30:00,31.68,31.82,31.67,31.72,38397.6,29.446,29.5761,29.4367,29.4832,38397.6
2017-05-15 14:00:00,31.71,31.83,31.69,31.78,44822.16,29.4739,29.5854,29.4553,29.5389,44822.16
2017-05-15 14:30:00,31.76,31.93,31.75,31.82,32189.04,29.5203,29.6783,29.511,29.5761,32189.04
2017-05-15 15:00:00,31.82,31.92,31.79,31.9,38896.56,29.5761,29.669,29.5482,29.6505,38896.56
2017-05-15 15:30:00,31.89,31.99,31.86,31.97,106488.72,29.6412,29.7341,29.6133,29.7155,106488.72
2017-05-16 09:30:00,32.01,32.24,31.57,31.6,67938.48,29.7527,29.9665,29.3437,29.3716,67938.48
2017-05-16 10:00:00,31.58,31.69,31.49,31.56,27439.92,29.353,29.4553,29.2694,29.3344,27439.92
2017-05-16 10:30:00,31.57,31.63,31.44,31.54,113246.64,29.3437,29.3995,29.2229,29.3158,113246.64
2017-05-16 11:00:00,31.54,31.68,31.43,31.43,58698.0,29.3158,29.446,29.2136,29.2136,58698.0
2017-05-16 11:30:00,31.43,31.64,31.43,31.61,84269.52,29.2136,29.4088,29.2136,29.3809,84269.52
2017-05-16 12:00:00,31.61,31.69,31.6,31.61,128169.36,29.3809,29.4553,29.3716,29.3809,128169.36
2017-05-16 12:30:00,31.6,31.64,31.53,31.61,63344.88,29.3716,29.4088,29.3065,29.3809,63344.88
2017-05-16 13:00:00,31.61,31.76,31.58,31.67,66142.08,29.3809,29.5203,29.353,29.4367,66142.08
2017-05-16 13:30:00,31.65,31.75,31.63,31.74,52705.44,29.4181,29.511,29.3995,29.5017,52705.44
2017-05-16 14:00:00,31.75,31.81,31.63,31.72,49465.44,29.511,29.5668,29.3995,29.4832,49465.44
2017-05-16 14:30:00,31.72,31.72,31.6,31.65,43898.4,29.4832,29.4832,29.3716,29.4181,43898.4
2017-05-16 15:00:00,31.65,31.68,31.6,31.67,40559.04,29.4181,29.446,29.3716,29.4367,40559.04
2017-05-16 15:30:00,31.67,31.69,31.58,31.67,224313.12,29.4367,29.4553,29.353,29.4367,224313.12
2017-05-17 09:30:00,31.26,31.38,30.96,31.04,127969.92,29.0556,29.1671,28.7767,28.8511,127969.92
2017-05-17 10:00:00,31.03,31.29,30.94,31.19,71815.68,28.8418,29.0835,28.7582,28.9905,71815.68
2017-05-17 10:30:00,31.25,31.32,31.01,31.03,86562.0,29.0463,29.1114,28.8232,28.8418,86562.0
2017-05-17 11:00:00,31.01,31.14,30.99,31.07,64105.92,28.8232,28.9441,28.8046,28.879,64105.92
2017-05-17 11:30:00,31.08,31.15,30.96,31.14,93977.28,28.8883,28.9533,28.7767,28.9441,93977.28
2017-05-17 12:00:00,31.14,31.17,31.08,31.08,26628.48,28.9441,28.9719,28.8883,28.8883,26628.48
2017-05-17 12:30:00,31.08,31.19,31.08,31.18,20953.44,28.8883,28.9905,28.8883,28.9812,20953.44
2017-05-17 13:00:00,31.18,31.18,31.03,31.06,48441.6,28.9812,28.9812,28.8418,28.8697,48441.6
2017-05-17 13:30:00,31.04,31.08,30.89,30.92,35362.08,28.8511,28.8883,28.7117,28.7396,35362.08
2017-05-17 14:00:00,30.9,30.92,30.63,30.75,82401.12,28.721,28.7396,28.47,28.5816,82401.12
2017-05-17 14:30:00,30.75,30.89,30.75,30.88,57572.64,28.5816,28.7117,28.5816,28.7024,57572.64
2017-05-17 15:00:00,30.88,31.03,30.88,30.97,43860.24,28.7024,28.8418,28.7024,28.786,43860.24
2017-05-17 15:30:00,30.96,30.99,30.85,30.9,204876.72,28.7767,28.8046,28.6745,28.721,204876.72
2017-05-18 09:30:00,30.76,30.76,30.56,30.72,53340.48,28.5908,28.5908,28.405,28.5537,53340.48
2017-05-18 10:00:00,30.72,31.11,30.72,31.1,48877.2,28.5537,28.9162,28.5537,28.9069,48877.2
2017-05-18 10:30:00,31.07,31.49,31.07,31.49,165824.64,28.879,29.2694,28.879,29.2694,165824.64
2017-05-18 11:00:00,31.49,31.69,31.47,31.67,68743.44,29.2694,29.4553,29.2508,29.4367,68743.44
2017-05-18 11:30:00,31.67,31.69,31.44,31.54,58566.24,29.4367,29.4553,29.2229,29.3158,58566.24
2017-05-18 12:00:00,31.54,31.78,31.54,31.69,110713.68,29.3158,29.5389,29.3158,29.4553,110713.68
2017-05-18 12:30:00,31.69,31.69,31.5,31.57,45606.96,29.4553,29.4553,29.2787,29.3437,45606.96
2017-05-18 13:00:00,31.58,31.6,31.49,31.58,91707.84,29.353,29.3716,29.2694,29.353,91707.84
2017-05-18 13:30:00,31.57,31.72,31.46,31.67,129078.0,29.3437,29.4832,29.2415,29.4367,129078.0
2017-05-18 14:00:00,31.67,32.0,31.67,31.96,113928.48,29.4367,29.7434,29.4367,29.7062,113928.48
2017-05-18 14:30:00,31.96,32.01,31.64,31.65,83406.96,29.7062,29.7527,29.4088,29.4181,83406.96
2017-05-18 15:00:00,31.67,31.83,31.67,31.78,71736.48,29.4367,29.5854,29.4367,29.5389,71736.48
2017-05-18 15:30:00,31.78,31.89,31.71,31.79,194647.68,29.5389,29.6412,29.4739,29.5482,194647.68
2017-05-19 09:30:00,31.81,32.0,31.51,31.57,34385.76,29.5668,29.7434,29.288,29.3437,34385.76
2017-05-19 10:00:00,31.57,31.69,31.46,31.67,43572.96,29.3437,29.4553,29.2415,29.4367,43572.96
2017-05-19 10:30:00,31.65,31.65,31.49,31.5,40142.16,29.4181,29.4181,29.2694,29.2787,40142.16
2017-05-19 11:00:00,31.5,31.56,31.36,31.42,40691.52,29.2787,29.3344,29.1485,29.2043,40691.52
2017-05-19 11:30:00,31.42,31.53,31.35,31.51,31791.6,29.2043,29.3065,29.1392,29.288,31791.6
2017-05-19 12:00:00,31.51,31.67,31.51,31.65,32155.92,29.288,29.4367,29.288,29.4181,32155.92
2017-05-19 12:30:00,31.67,31.75,31.64,31.74,49830.48,29.4367,29.511,29.4088,29.5017,49830.48
2017-05-19 13:00:00,31.71,31.71,31.58,31.64,28509.12,29.4739,29.4739,29.353,29.4088,28509.12
2017-05-19 13:30:00,31.64,31.82,31.63,31.82,32188.32,29.4088,29.5761,29.3995,29.5761,32188.32
2017-05-19 14:00:00,31.82,31.94,31.76,31.76,26539.92,29.5761,29.6876,29.5203,29.5203,26539.92
2017-05-19 14:30:00,31.76,31.79,31.65,31.67,37879.2,29.5203,29.5482,29.4181,29.4367,37879.2
2017-05-19 15:00:00,31.67,31.78,31.54,31.54,89327.52,29.4367,29.5389,29.3158,29.3158,89327.52
2017-05-19 15:30:00,31.53,31.53,31.39,31.44,210342.96,29.3065,29.3065,29.1764,29.2229,210342.96
2017-05-22 09:30:00,31.67,31.71,31.22,31.25,61649.28,29.4367,29.4739,29.0184,29.0463,61649.28
2017-05-22 10:00:00,31.24,31.43,31.15,31.19,50705.28,29.037,29.2136,28.9533,28.9905,50705.28
2017-05-22 10:30:00,31.22,31.46,31.21,31.43,70013.52,29.0184,29.2415,29.0091,29.2136,70013.52
2017-05-22 11:00:00,31.43,31.74,31.43,31.67,25161.84,29.2136,29.5017,29.2136,29.4367,25161.84
2017-05-22 11:30:00,31.67,31.69,31.53,31.57,26520.48,29.4367,29.4553,29.3065,29.3437,26520.48
2017-05-22 12:00:00,31.58,31.64,31.53,31.63,22322.16,29.353,29.4088,29.3065,29.3995,22322.16
2017-05-22 12:30:00,31.61,31.64,31.56,31.61,13192.56,29.3809,29.4088,29.3344,29.3809,13192.56
2017-05-22 13:00:00,31.61,31.61,31.47,31.53,14385.6,29.3809,29.3809,29.2508,29.3065,14385.6
2017-05-22 13:30:00,31.53,31.56,31.5,31.5,18795.6,29.3065,29.3344,29.2787,29.2787,18795.6
2017-05-22 14:00:00,31.5,31.67,31.46,31.63,42503.76,29.2787,29.4367,29.2415,29.3995,42503.76
2017-05-22 14:30:00,31.63,31.74,31.61,31.74,62833.68,29.3995,29.5017,29.3809,29.5017,62833.68
2017-05-22 15:00:00,31.72,31.78,31.68,31.72,40927.68,29.4832,29.5389,29.446,29.4832,40927.68
2017-05-22 15:30:00,31.72,32.08,31.72,32.01,166957.92,29.4832,29.8178,29.4832,29.7527,166957.92
2017-05-23 09:30:00,32.15,32.29,31.76,31.82,39298.32,29.8828,30.013,29.5203,29.5761,39298.32
2017-05-23 10:00:00,31.83,32.03,31.81,31.93,45075.6,29.5854,29.7713,29.5668,29.6783,45075.6
2017-05-23 10:30:00,31.93,32.15,31.92,32.08,35128.8,29.6783,29.8828,29.669,29.8178,35128.8
2017-05-23 11:00:00,32.1,32.31,32.08,32.29,59557.68,29.8364,30.0315,29.8178,30.013,59557.68
2017-05-23 11:30:00,32.31,32.54,32.28,32.47,76726.8,30.0315,30.2453,30.0037,30.1803,76726.8
2017-05-23 12:00:00,32.47,32.58,32.43,32.43,97568.64,30.1803,30.2825,30.1431,30.1431,97568.64
2017-05-23 12:30:00,32.44,32.57,32.29,32.32,42988.32,30.1524,30.2732,30.013,30.0408,42988.32
2017-05-23 13:00:00,32.32,32.6,32.28,32.4,49893.84,30.0408,30.3011,30.0037,30.1152,49893.84
2017-05-23 13:30:00,32.42,32.49,32.36,32.47,50920.56,30.1338,30.1989,30.078,30.1803,50920.56
2017-05-23 14:00:00,32.46,32.63,32.43,32.61,99885.6,30.171,30.329,30.1431,30.3104,99885.6
2017-05-23 14:30:00,32.6,32.76,32.54,32.67,89398.8,30.3011,30.4498,30.2453,30.3662,89398.8
2017-05-23 15:00:00,32.65,32.83,32.63,32.78,87659.28,30.3476,30.5149,30.329,30.4684,87659.28
2017-05-23 15:30:00,32.76,32.78,32.54,32.57,157501.44,30.4498,30.4684,30.2453,30.2732,157501.44
2017-05-24 09:30:00,32.61,32.83,32.53,32.78,68308.56,30.3104,30.5149,30.236,30.4684,68308.56
2017-05-24 10:00:00,32.79,33.01,32.79,32.93,131501.52,30.4777,30.6822,30.4777,30.6078,131501.52
2017-05-24 10:30:00,32.93,33.18,32.89,33.17,75094.56,30.6078,30.8402,30.5706,30.8309,75094.56
2017-05-24 11:00:00,33.17,33.38,33.14,33.35,55403.28,30.8309,31.0261,30.803,30.9982,55403.28
2017-05-24 11:30:00,33.36,33.36,33.11,33.21,131258.16,31.0075,31.0075,30.7751,30.8681,131258.16
2017-05-24 12:00:00,33.22,33.26,33.15,33.26,49640.4,30.8774,30.9146,30.8123,30.9146,49640.4
2017-05-24 12:30:00,33.26,33.33,33.17,33.18,70202.16,30.9146,30.9796,30.8309,30.8402,70202.16
2017-05-24 13:00:00,33.18,33.28,33.14,33.24,49878.0,30.8402,30.9331,30.803,30.896,49878.0
2017-05-24 13:30:00,33.24,33.26,33.21,33.24,24053.76,30.896,30.9146,30.8681,30.896,24053.76
2017-05-24 14:00:00,33.22,33.39,33.17,33.36,145265.04,30.8774,31.0354,30.8309,31.0075,145265.04
2017-05-24 14:30:00,33.38,33.39,33.28,33.31,56403.36,31.0261,31.0354,30.9331,30.961,56403.36
2017-05-24 15:00:00,33.32,33.53,33.29,33.46,107207.28,30.9703,31.1655,30.9424,31.1004,107207.28
2017-05-24 15:30:00,33.47,33.51,33.31,33.31,178891.92,31.1097,31.1469,30.961,30.961,178891.92
2017-05-25 09:30:00,33.36,33.6,33.36,33.4,52370.64,31.0075,31.2306,31.0075,31.0447,52370.64
2017-05-25 10:00:00,33.39,33.47,33.24,33.46,48502.8,31.0354,31.1097,30.896,31.1004,48502.8
2017-05-25 10:30:00,33.46,33.51,33.39,33.47,23583.6,31.1004,31.1469,31.0354,31.1097,23583.6
2017-05-25 11:00:00,33.47,33.5,33.39,33.49,27691.2,31.1097,31.1376,31.0354,31.1283,27691.2
2017-05-25 11:30:00,33.49,33.57,33.28,33.28,45457.92,31.1283,31.2027,30.9331,30.9331,45457.92
2017-05-25 12:00:00,33.25,33.29,33.08,33.1,26232.48,30.9053,30.9424,30.7472,30.7658,26232.48
2017-05-25 12:30:00,33.1,33.17,33.06,33.08,17186.4,30.7658,30.8309,30.7287,30.7472,17186.4
2017-05-25 13:00:00,33.08,33.08,32.88,32.94,20651.76,30.7472,30.7472,30.5613,30.6171,20651.76
2017-05-25 13:30:00,32.96,32.99,32.86,32.97,17764.56,30.6357,30.6636,30.5428,30.645,17764.56
2017-05-25 14:00:00,32.96,33.1,32.89,33.08,23788.8,30.6357,30.7658,30.5706,30.7472,23788.8
2017-05-25 14:30:00,33.08,33.51,33.06,33.51,54871.2,30.7472,31.1469,30.7287,31.1469,54871.2
2017-05-25 15:00:00,33.5,33.54,33.38,33.47,57048.48,31.1376,31.1748,31.0261,31.1097,57048.48
2017-05-25 15:30:00,33.47,33.92,33.47,33.9,253427.04,31.1097,31.528,31.1097,31.5094,253427.04
2017-05-26 09:30:00,33.74,34.0,33.63,33.64,30255.12,31.3607,31.6024,31.2585,31.2678,30255.12
2017-05-26 10:00:00,33.63,33.63,33.25,33.44,58224.24,31.2585,31.2585,30.9053,31.0819,58224.24
2017-05-26 10:30:00,33.44,33.5,33.32,33.39,16981.92,31.0819,31.1376,30.9703,31.0354,16981.92
2017-05-26 11:00:00,33.35,33.49,33.26,33.28,18009.36,30.9982,31.1283,30.9146,30.9331,18009.36
2017-05-26 11:30:00,33.28,33.32,33.24,33.31,51293.52,30.9331,30.9703,30.896,30.961,51293.52
2017-05-26 12:00:00,33.32,33.42,33.26,33.32,28484.64,30.9703,31.0633,30.9146,30.9703,28484.64
2017-05-26 12:30:00,33.32,33.33,33.28,33.31,18950.4,30.9703,30.9796,30.9331,30.961,18950.4
2017-05-26 13:00:00,33.31,33.32,33.08,33.1,35801.28,30.961,30.9703,30.7472,30.7658,35801.28
2017-05-26 13:30:00,33.1,33.11,33.01,33.08,42922.08,30.7658,30.7751,30.6822,30.7472,42922.08
2017-05-26 14:00:00,33.08,33.1,33.0,33.04,26557.2,30.7472,30.7658,30.6729,30.7101,26557.2
2017-05-26 14:30:00,33.03,33.03,32.92,32.92,27726.48,30.7008,30.7008,30.5985,30.5985,27726.48
2017-05-26 15:00:00,32.9,33.0,32.88,32.99,28282.32,30.5799,30.6729,30.5613,30.6636,28282.32
2017-05-26 15:30:00,33.0,33.11,32.99,33.07,154226.16,30.6729,30.7751,30.6636,30.738,154226.16
2017-05-30 09:30:00,33.11,33.21,32.92,33.07,19120.32,30.7751,30.8681,30.5985,30.738,19120.32
2017-05-30 10:00:00,33.06,33.17,32.89,33.08,30079.44,30.7287,30.8309,30.5706,30.7472,30079.44
2017-05-30 10:30:00,33.11,33.43,33.11,33.35,36458.64,30.7751,31.0726,30.7751,30.9982,36458.64
2017-05-30 11:00:00,33.35,33.57,33.33,33.51,1610875.44,30.9982,31.2027,30.9796,31.1469,1610875.44
2017-05-30 11:30:00,33.53,33.74,33.31,33.32,85591.44,31.1655,31.3607,30.961,30.9703,85591.44
2017-05-30 12:00:00,33.33,33.51,33.25,33.51,47757.6,30.9796,31.1469,30.9053,31.1469,47757.6
2017-05-30 12:30:00,33.51,33.71,33.51,33.67,42751.44,31.1469,31.3328,31.1469,31.2956,42751.44
2017-05-30 13:00:00,33.67,33.78,33.64,33.68,42804.0,31.2956,31.3979,31.2678,31.3049,42804.0
2017-05-30 13:30:00,33.68,33.88,33.67,33.86,29320.56,31.3049,31.4908,31.2956,31.4722,29320.56
2017-05-30 14:00:00,33.88,33.88,33.75,33.78,76399.92,31.4908,31.4908,31.37,31.3979,76399.92
2017-05-30 14:30:00,33.78,33.83,33.69,33.82,77809.68,31.3979,31.4444,31.3142,31.4351,77809.68
2017-05-30 15:00:00,33.82,33.86,33.49,33.56,85466.88,31.4351,31.4722,31.1283,31.1934,85466.88
2017-05-30 15:30:00,33.56,33.56,33.47,33.53,121265.28,31.1934,31.1934,31.1097,31.1655,121265.28
2017-05-31 09:30:00,33.75,33.75,33.21,33.26,23236.56,31.4264,31.4264,30.9236,30.9702,23236.56
2017-05-31 10:00:00,33.29,33.38,33.08,33.17,53434.8,30.9981,31.0819,30.8026,30.8864,53434.8
2017-05-31 10:30:00,33.17,33.19,33.06,33.17,34184.88,30.8864,30.905,30.7839,30.8864,34184.88
2017-05-31 11:00:00,33.17,33.19,32.96,33.06,27186.48,30.8864,30.905,30.6908,30.7839,27186.48
2017-05-31 11:30:00,33.04,33.07,32.97,33.06,24397.2,30.7653,30.7933,30.7001,30.7839,24397.2
2017-05-31 12:00:00,33.06,33.11,33.06,33.1,8791.92,30.7839,30.8305,30.7839,30.8212,8791.92
2017-05-31 12:30:00,33.08,33.15,33.07,33.13,12697.92,30.8026,30.8677,30.7933,30.8491,12697.92
2017-05-31 13:00:00,33.13,33.14,33.06,33.1,27111.6,30.8491,30.8584,30.7839,30.8212,27111.6
2017-05-31 13:30:00,33.1,33.1,32.89,32.93,45943.92,30.8212,30.8212,30.6256,30.6629,45943.92
2017-05-31 14:00:00,32.92,33.14,32.9,33.04,18889.2,30.6536,30.8584,30.635,30.7653,18889.2
2017-05-31 14:30:00,33.04,33.13,33.01,33.08,18563.04,30.7653,30.8491,30.7374,30.8026,18563.04
2017-05-31 15:00:00,33.07,33.26,33.06,33.22,22492.08,30.7933,30.9702,30.7839,30.9329,22492.08
2017-05-31 15:30:00,33.21,33.26,33.18,33.26,147821.04,30.9236,30.9702,30.8957,30.9702,147821.04
2017-06-01 09:30:00,33.25,33.42,33.08,33.33,36615.6,30.9609,31.1192,30.8026,31.0354,36615.6
2017-06-01 10:00:00,33.32,33.35,33.15,33.22,33562.8,31.026,31.054,30.8677,30.9329,33562.8
2017-06-01 10:30:00,33.22,33.24,32.96,33.08,40794.48,30.9329,30.9515,30.6908,30.8026,40794.48
2017-06-01 11:00:00,33.06,33.19,33.01,33.07,36393.12,30.7839,30.905,30.7374,30.7933,36393.12
2017-06-01 11:30:00,33.07,33.18,33.0,33.11,36344.88,30.7933,30.8957,30.7281,30.8305,36344.88
2017-06-01 12:00:00,33.13,33.26,33.06,33.21,45394.56,30.8491,30.9702,30.7839,30.9236,45394.56
2017-06-01 12:30:00,33.21,33.32,33.17,33.26,36155.52,30.9236,31.026,30.8864,30.9702,36155.52
2017-06-01 13:00:00,33.26,33.36,33.26,33.31,54365.76,30.9702,31.0633,30.9702,31.0167,54365.76
2017-06-01 13:30:00,33.31,33.39,33.29,33.29,34976.16,31.0167,31.0912,30.9981,30.9981,34976.16
2017-06-01 14:00:00,33.29,33.36,33.26,33.36,48104.64,30.9981,31.0633,30.9702,31.0633,48104.64
2017-06-01 14:30:00,33.36,33.42,33.26,33.36,57923.28,31.0633,31.1192,30.9702,31.0633,57923.28
2017-06-01 15:00:00,33.38,33.39,33.07,33.08,58695.84,31.0819,31.0912,30.7933,30.8026,58695.84
2017-06-01 15:30:00,33.08,33.28,33.04,33.26,225522.0,30.8026,30.9888,30.7653,30.9702,225522.0
2017-06-02 09:30:00,33.38,33.65,33.13,33.35,34150.32,31.0819,31.3333,30.8491,31.054,34150.32
2017-06-02 10:00:00,33.39,33.57,33.38,33.54,23819.76,31.0912,31.2588,31.0819,31.2309,23819.76
2017-06-02 10:30:00,33.53,33.89,33.53,33.88,122628.24,31.2216,31.5568,31.2216,31.5475,122628.24
2017-06-02 11:00:00,33.86,33.93,33.71,33.75,31295.52,31.5289,31.594,31.3892,31.4264,31295.52
2017-06-02 11:30:00,33.74,34.0,33.74,33.97,36086.4,31.4171,31.6592,31.4171,31.6313,36086.4
2017-06-02 12:00:00,33.97,33.99,33.75,33.79,29576.88,31.6313,31.6499,31.4264,31.4637,29576.88
2017-06-02 12:30:00,33.76,33.76,33.56,33.61,29230.56,31.4357,31.4357,31.2495,31.2961,29230.56
2017-06-02 13:00:00,33.61,33.74,33.61,33.65,40578.48,31.2961,31.4171,31.2961,31.3333,40578.48
2017-06-02 13:30:00,33.64,33.74,33.64,33.68,24395.76,31.324,31.4171,31.324,31.3613,24395.76
2017-06-02 14:00:00,33.69,33.74,33.51,33.51,21289.68,31.3706,31.4171,31.203,31.203,21289.68
2017-06-02 14:30:00,33.53,33.61,33.47,33.58,35904.24,31.2216,31.2961,31.1657,31.2681,35904.24
2017-06-02 15:00:00,33.58,33.76,33.54,33.75,34477.2,31.2681,31.4357,31.2309,31.4264,34477.2
2017-06-02 15:30:00,33.75,33.85,33.67,33.69,173651.04,31.4264,31.5196,31.3519,31.3706,173651.04
2017-06-05 09:30:00,33.67,33.92,33.58,33.83,62144.64,31.3519,31.5847,31.2681,31.5009,62144.64
2017-06-05 10:00:00,33.85,33.92,33.71,33.81,41443.2,31.5196,31.5847,31.3892,31.4823,41443.2
2017-06-05 10:30:00,33.79,33.82,33.69,33.81,20457.36,31.4637,31.4916,31.3706,31.4823,20457.36
2017-06-05 11:00:00,33.79,33.82,33.71,33.78,12875.04,31.4637,31.4916,31.3892,31.4544,12875.04
2017-06-05 11:30:00,33.78,33.79,33.68,33.75,64824.48,31.4544,31.4637,31.3613,31.4264,64824.48
2017-06-05 12:00:00,33.74,33.79,33.67,33.76,16970.4,31.4171,31.4637,31.3519,31.4357,16970.4
2017-06-05 12:30:00,33.75,33.83,33.67,33.79,15919.2,31.4264,31.5009,31.3519,31.4637,15919.2
2017-06-05 13:00:00,33.81,33.82,33.72,33.82,16794.0,31.4823,31.4916,31.3985,31.4916,16794.0
2017-06-05 13:30:00,33.81,33.92,33.75,33.9,16878.24,31.4823,31.5847,31.4264,31.5661,16878.24
2017-06-05 14:00:00,33.9,34.14,33.9,34.14,23542.56,31.5661,31.7896,31.5661,31.7896,23542.56
2017-06-05 14:30:00,34.14,34.18,34.06,34.1,46953.36,31.7896,31.8268,31.7151,31.7523,46953.36
2017-06-05 15:00:00,34.1,34.15,33.92,34.08,54398.88,31.7523,31.7989,31.5847,31.7337,54398.88
2017-06-05 15:30:00,34.08,34.19,34.0,34.01,144153.36,31.7337,31.8361,31.6592,31.6685,144153.36
2017-06-06 09:30:00,33.76,34.18,33.51,33.92,31006.8,31.4357,31.8268,31.203,31.5847,31006.8
2017-06-06 10:00:00,33.86,33.97,33.72,33.81,22584.96,31.5289,31.6313,31.3985,31.4823,22584.96
2017-06-06 10:30:00,33.75,34.03,33.71,33.85,23222.16,31.4264,31.6872,31.3892,31.5196,23222.16
2017-06-06 11:00:00,33.85,33.93,33.76,33.89,16983.36,31.5196,31.594,31.4357,31.5568,16983.36
2017-06-06 11:30:00,33.88,33.94,33.83,33.86,29892.24,31.5475,31.6034,31.5009,31.5289,29892.24
2017-06-06 12:00:00,33.88,34.06,33.86,33.9,19756.08,31.5475,31.7151,31.5289,31.5661,19756.08
2017-06-06 12:30:00,33.92,33.97,33.9,33.94,8879.04,31.5847,31.6313,31.5661,31.6034,8879.04
2017-06-06 13:00:00,33.94,33.99,33.85,33.85,9605.52,31.6034,31.6499,31.5196,31.5196,9605.52
2017-06-06 13:30:00,33.85,33.92,33.79,33.9,9701.28,31.5196,31.5847,31.4637,31.5661,9701.28
2017-06-06 14:00:00,33.9,34.07,33.89,34.04,24891.12,31.5661,31.7244,31.5568,31.6965,24891.12
2017-06-06 14:30:00,34.04,34.28,34.01,34.22,24552.72,31.6965,31.9199,31.6685,31.8641,24552.72
2017-06-06 15:00:00,34.22,34.31,34.19,34.21,45311.76,31.8641,31.9479,31.8361,31.8548,45311.76
2017-06-06 15:30:00,34.21,34.21,34.14,34.21,161460.0,31.8548,31.8548,31.7896,31.8548,161460.0
2017-06-07 09:30:00,34.31,34.56,34.06,34.53,68718.24,31.9479,32.1807,31.7151,32.1527,68718.24
2017-06-07 10:00:00,34.53,34.81,34.53,34.75,49895.28,32.1527,32.4135,32.1527,32.3576,49895.28
2017-06-07 10:30:00,34.74,34.94,34.58,34.9,111588.48,32.3483,32.5345,32.1993,32.4973,111588.48
2017-06-07 11:00:00,34.88,34.88,34.46,34.47,40641.12,32.4786,32.4786,32.0876,32.0969,40641.12
2017-06-07 11:30:00,34.47,34.47,34.25,34.32,33482.88,32.0969,32.0969,31.892,31.9572,33482.88
2017-06-07 12:00:00,34.32,34.57,34.32,34.56,24511.68,31.9572,32.19,31.9572,32.1807,24511.68
2017-06-07 12:30:00,34.56,34.58,34.44,34.54,29835.36,32.1807,32.1993,32.0689,32.162,29835.36
2017-06-07 13:00:00,34.54,34.63,34.44,34.5,30708.0,32.162,32.2459,32.0689,32.1248,30708.0
2017-06-07 13:30:00,34.49,34.6,34.39,34.56,34687.44,32.1155,32.2179,32.0224,32.1807,34687.44
2017-06-07 14:00:00,34.56,34.63,34.46,34.54,57185.28,32.1807,32.2459,32.0876,32.162,57185.28
2017-06-07 14:30:00,34.54,34.63,34.5,34.6,39922.56,32.162,32.2459,32.1248,32.2179,39922.56
2017-06-07 15:00:00,34.61,34.68,34.53,34.67,80475.84,32.2272,32.2924,32.1527,32.2831,80475.84
2017-06-07 15:30:00,34.67,34.86,34.67,34.75,293343.12,32.2831,32.46,32.2831,32.3576,293343.12
2017-06-08 09:30:00,34.85,34.85,34.44,34.54,45650.88,32.4507,32.4507,32.0689,32.162,45650.88
2017-06-08 10:00:00,34.53,34.61,34.43,34.51,37054.8,32.1527,32.2272,32.0596,32.1341,37054.8
2017-06-08 10:30:00,34.51,34.61,34.46,34.54,67502.16,32.1341,32.2272,32.0876,32.162,67502.16
2017-06-08 11:00:00,34.54,34.85,34.54,34.75,56340.0,32.162,32.4507,32.162,32.3576,56340.0
2017-06-08 11:30:00,34.78,35.1,34.78,35.04,37561.68,32.3855,32.6835,32.3855,32.6276,37561.68
2017-06-08 12:00:00,35.03,35.06,34.74,34.85,39226.32,32.6183,32.6462,32.3483,32.4507,39226.32
2017-06-08 12:30:00,34.85,34.85,34.64,34.64,36736.56,32.4507,32.4507,32.2552,32.2552,36736.56
2017-06-08 13:00:00,34.63,34.68,34.4,34.47,54579.6,32.2459,32.2924,32.0317,32.0969,54579.6
2017-06-08 13:30:00,34.46,34.68,34.44,34.64,30052.08,32.0876,32.2924,32.0689,32.2552,30052.08
2017-06-08 14:00:00,34.65,34.67,34.46,34.64,65643.84,32.2645,32.2831,32.0876,32.2552,65643.84
2017-06-08 14:30:00,34.65,34.71,34.49,34.51,27987.84,32.2645,32.3203,32.1155,32.1341,27987.84
2017-06-08 15:00:00,34.53,34.54,34.44,34.53,27689.76,32.1527,32.162,32.0689,32.1527,27689.76
2017-06-08 15:30:00,34.53,34.65,34.49,34.58,100923.84,32.1527,32.2645,32.1155,32.1993,100923.84
2017-06-09 09:30:00,34.61,34.82,34.58,34.61,16742.16,32.2272,32.4228,32.1993,32.2272,16742.16
2017-06-09 10:00:00,34.6,34.6,34.4,34.49,20594.88,32.2179,32.2179,32.0317,32.1155,20594.88
2017-06-09 10:30:00,34.49,34.54,34.43,34.51,16968.24,32.1155,32.162,32.0596,32.1341,16968.24
2017-06-09 11:00:00,34.53,34.75,34.5,34.71,25050.96,32.1527,32.3576,32.1248,32.3203,25050.96
2017-06-09 11:30:00,34.74,34.99,34.74,34.96,24489.36,32.3483,32.5811,32.3483,32.5531,24489.36
2017-06-09 12:00:00,34.94,35.06,34.92,35.04,37758.24,32.5345,32.6462,32.5159,32.6276,37758.24
2017-06-09 12:30:00,35.03,35.11,34.93,34.99,23478.48,32.6183,32.6928,32.5252,32.5811,23478.48
2017-06-09 13:00:00,34.97,35.15,34.94,35.14,44886.96,32.5624,32.7301,32.5345,32.7207,44886.96
2017-06-09 13:30:00,35.14,35.22,35.06,35.07,27135.36,32.7207,32.7952,32.6462,32.6556,27135.36
2017-06-09 14:00:00,35.07,35.07,34.78,34.96,53240.4,32.6556,32.6556,32.3855,32.5531,53240.4
2017-06-09 14:30:00,34.94,35.03,34.68,34.81,52024.32,32.5345,32.6183,32.2924,32.4135,52024.32
2017-06-09 15:00:00,34.81,35.04,34.78,35.04,41775.12,32.4135,32.6276,32.3855,32.6276,41775.12
2017-06-09 15:30:00,35.03,35.04,34.93,34.97,107062.56,32.6183,32.6276,32.5252,32.5624,107062.56
2017-06-12 09:30:00,35.76,36.1,35.24,35.89,116182.08,33.2981,33.6146,32.8139,33.4191,116182.08
2017-06-12 10:00:00,35.92,36.4,35.56,36.4,83011.68,33.447,33.894,33.1118,33.894,83011.68
2017-06-12 10:30:00,36.36,36.65,36.19,36.64,79328.16,33.8567,34.1268,33.6985,34.1175,79328.16
2017-06-12 11:00:00,36.63,36.63,35.99,36.1,113654.16,34.1082,34.1082,33.5122,33.6146,113654.16
2017-06-12 11:30:00,36.11,36.32,36.04,36.24,82722.24,33.624,33.8195,33.5588,33.745,82722.24
2017-06-12 12:00:00,36.24,36.25,35.92,36.08,88621.92,33.745,33.7543,33.447,33.596,88621.92
2017-06-12 12:30:00,36.11,36.18,35.79,35.9,86505.12,33.624,33.6891,33.326,33.4284,86505.12
2017-06-12 13:00:00,35.92,35.93,35.64,35.78,60376.32,33.447,33.4564,33.1863,33.3167,60376.32
2017-06-12 13:30:00,35.78,35.92,35.69,35.74,61077.6,33.3167,33.447,33.2329,33.2794,61077.6
2017-06-12 14:00:00,35.74,35.93,35.71,35.75,48138.48,33.2794,33.4564,33.2515,33.2887,48138.48
2017-06-12 14:30:00,35.75,35.79,35.57,35.61,48824.64,33.2887,33.326,33.1211,33.1584,48824.64
2017-06-12 15:00:00,35.63,35.75,35.57,35.68,71097.84,33.177,33.2887,33.1211,33.2236,71097.84
2017-06-12 15:30:00,35.68,35.75,35.61,35.72,237366.0,33.2236,33.2887,33.1584,33.2608,237366.0
2017-06-13 09:30:00,35.81,36.08,35.51,35.9,106254.72,33.3446,33.596,33.0653,33.4284,106254.72
2017-06-13 10:00:00,35.9,36.22,35.75,36.06,90223.92,33.4284,33.7264,33.2887,33.5774,90223.92
2017-06-13 10:30:00,36.07,36.31,35.75,36.28,102167.28,33.5867,33.8102,33.2887,33.7823,102167.28
2017-06-13 11:00:00,36.26,36.38,36.13,36.22,52772.4,33.7636,33.8754,33.6426,33.7264,52772.4
2017-06-13 11:30:00,36.21,36.29,35.96,36.1,79882.56,33.7171,33.7916,33.4843,33.6146,79882.56
2017-06-13 12:00:00,36.07,36.15,35.93,36.1,54727.92,33.5867,33.6612,33.4564,33.6146,54727.92
2017-06-13 12:30:00,36.1,36.15,36.03,36.04,21908.88,33.6146,33.6612,33.5495,33.5588,21908.88
2017-06-13 13:00:00,36.04,36.04,35.83,35.85,96576.48,33.5588,33.5588,33.3632,33.3819,96576.48
2017-06-13 13:30:00,35.85,35.88,35.72,35.74,40314.96,33.3819,33.4098,33.2608,33.2794,40314.96
2017-06-13 14:00:00,35.74,35.83,35.67,35.83,48853.44,33.2794,33.3632,33.2143,33.3632,48853.44
2017-06-13 14:30:00,35.83,35.94,35.76,35.92,46410.48,33.3632,33.4657,33.2981,33.447,46410.48
2017-06-13 15:00:00,35.93,36.19,35.93,36.18,56491.92,33.4564,33.6985,33.4564,33.6891,56491.92
2017-06-13 15:30:00,36.19,36.19,35.93,35.96,212830.56,33.6985,33.6985,33.4564,33.4843,212830.56
2017-06-14 09:30:00,36.11,36.11,35.74,35.74,38732.4,33.624,33.624,33.2794,33.2794,38732.4
2017-06-14 10:00:00,35.75,35.83,35.56,35.69,147504.96,33.2887,33.3632,33.1118,33.2329,147504.96
2017-06-14 10:30:00,35.69,35.74,35.57,35.67,42261.84,33.2329,33.2794,33.1211,33.2143,42261.84
2017-06-14 11:00:00,35.68,35.74,35.53,35.54,58196.16,33.2236,33.2794,33.0839,33.0932,58196.16
2017-06-14 11:30:00,35.54,35.54,35.28,35.39,45029.52,33.0932,33.0932,32.8511,32.9535,45029.52
2017-06-14 12:00:00,35.4,35.47,35.15,35.43,39519.36,32.9628,33.028,32.7301,32.9908,39519.36
2017-06-14 12:30:00,35.42,35.44,35.38,35.42,20658.96,32.9815,33.0001,32.9442,32.9815,20658.96
2017-06-14 13:00:00,35.42,35.67,35.42,35.46,38645.28,32.9815,33.2143,32.9815,33.0187,38645.28
2017-06-14 13:30:00,35.44,35.56,35.39,35.53,29167.92,33.0001,33.1118,32.9535,33.0839,29167.92
2017-06-14 14:00:00,35.53,35.67,35.42,35.67,34295.04,33.0839,33.2143,32.9815,33.2143,34295.04
2017-06-14 14:30:00,35.65,35.67,35.46,35.51,41138.64,33.1956,33.2143,33.0187,33.0653,41138.64
2017-06-14 15:00:00,35.51,35.64,35.46,35.47,37940.4,33.0653,33.1863,33.0187,33.028,37940.4
2017-06-14 15:30:00,35.46,35.53,35.4,35.51,87827.04,33.0187,33.0839,32.9628,33.0653,87827.04
2017-06-15 09:30:00,35.19,35.75,35.01,35.75,19501.92,32.7673,33.2887,32.5997,33.2887,19501.92
2017-06-15 10:00:00,35.74,35.83,35.43,35.54,27101.52,33.2794,33.3632,32.9908,33.0932,27101.52
2017-06-15 10:30:00,35.54,35.64,35.31,35.39,25050.24,33.0932,33.1863,32.879,32.9535,25050.24
2017-06-15 11:00:00,35.42,35.58,35.38,35.38,21230.64,32.9815,33.1304,32.9442,32.9442,21230.64
2017-06-15 11:30:00,35.39,35.57,35.32,35.54,18601.2,32.9535,33.1211,32.8883,33.0932,18601.2
2017-06-15 12:00:00,35.56,35.64,35.44,35.61,20070.0,33.1118,33.1863,33.0001,33.1584,20070.0
2017-06-15 12:30:00,35.6,35.63,35.56,35.58,5199.84,33.1491,33.177,33.1118,33.1304,5199.84
2017-06-15 13:00:00,35.58,35.63,35.5,35.5,7323.84,33.1304,33.177,33.056,33.056,7323.84
2017-06-15 13:30:00,35.5,35.65,35.5,35.54,21178.8,33.056,33.1956,33.056,33.0932,21178.8
2017-06-15 14:00:00,35.57,35.69,35.53,35.65,11644.56,33.1211,33.2329,33.0839,33.1956,11644.56
2017-06-15 14:30:00,35.64,35.72,35.6,35.64,19737.36,33.1863,33.2608,33.1491,33.1863,19737.36
2017-06-15 15:00:00,35.63,35.81,35.63,35.76,24186.24,33.177,33.3446,33.177,33.2981,24186.24
2017-06-15 15:30:00,35.76,35.76,35.57,35.65,93678.48,33.2981,33.2981,33.1211,33.1956,93678.48
2017-06-16 09:30:00,35.25,35.54,35.14,35.26,144499.68,32.8232,33.0932,32.7207,32.8325,144499.68
2017-06-16 10:00:00,35.24,35.24,35.01,35.04,33940.8,32.8139,32.8139,32.5997,32.6276,33940.8
2017-06-16 10:30:00,35.03,35.07,34.72,35.03,93185.28,32.6183,32.6556,32.3297,32.6183,93185.28
2017-06-16 11:00:00,35.07,35.15,35.0,35.13,17233.2,32.6556,32.7301,32.5904,32.7114,17233.2
2017-06-16 11:30:00,35.14,35.21,35.07,35.15,26167.68,32.7207,32.7859,32.6556,32.7301,26167.68
2017-06-16 12:00:00,35.15,35.4,35.15,35.38,27486.0,32.7301,32.9628,32.7301,32.9442,27486.0
2017-06-16 12:30:00,35.39,35.4,35.31,35.36,21106.08,32.9535,32.9628,32.879,32.9256,21106.08
2017-06-16 13:00:00,35.36,35.36,35.19,35.33,21985.2,32.9256,32.9256,32.7673,32.8977,21985.2
2017-06-16 13:30:00,35.35,35.49,35.32,35.44,11805.12,32.9163,33.0466,32.8883,33.0001,11805.12
2017-06-16 14:00:00,35.42,35.46,35.29,35.29,25514.64,32.9815,33.0187,32.8604,32.8604,25514.64
2017-06-16 14:30:00,35.29,35.29,35.07,35.21,60395.04,32.8604,32.8604,32.6556,32.7859,60395.04
2017-06-16 15:00:00,35.21,35.32,35.19,35.21,29470.32,32.7859,32.8883,32.7673,32.7859,29470.32
2017-06-16 15:30:00,35.21,35.5,35.15,35.47,248768.64,32.7859,33.056,32.7301,33.028,248768.64
2017-06-19 09:30:00,35.88,36.44,35.74,36.28,139034.16,33.4098,33.9312,33.2794,33.7823,139034.16
2017-06-19 10:00:00,36.26,36.28,35.93,36.13,78631.92,33.7636,33.7823,33.4564,33.6426,78631.92
2017-06-19 10:30:00,36.11,36.17,35.79,35.83,58777.92,33.624,33.6798,33.326,33.3632,58777.92
2017-06-19 11:00:00,35.85,36.01,35.72,35.76,59414.4,33.3819,33.5308,33.2608,33.2981,59414.4
2017-06-19 11:30:00,35.76,35.79,35.68,35.76,159588.0,33.2981,33.326,33.2236,33.2981,159588.0
2017-06-19 12:00:00,35.76,35.78,35.6,35.72,70349.04,33.2981,33.3167,33.1491,33.2608,70349.04
2017-06-19 12:30:00,35.72,35.81,35.64,35.75,62565.84,33.2608,33.3446,33.1863,33.2887,62565.84
2017-06-19 13:00:00,35.75,35.92,35.74,35.78,98180.64,33.2887,33.447,33.2794,33.3167,98180.64
2017-06-19 13:30:00,35.78,35.85,35.76,35.81,20184.48,33.3167,33.3819,33.2981,33.3446,20184.48
2017-06-19 14:00:00,35.82,35.99,35.74,35.97,90526.32,33.3539,33.5122,33.2794,33.4936,90526.32
2017-06-19 14:30:00,35.97,36.07,35.9,35.92,26038.08,33.4936,33.5867,33.4284,33.447,26038.08
2017-06-19 15:00:00,35.93,35.99,35.83,35.97,24099.12,33.4564,33.5122,33.3632,33.4936,24099.12
2017-06-19 15:30:00,35.99,36.26,35.99,36.18,139298.4,33.5122,33.7636,33.5122,33.6891,139298.4
2017-06-20 09:30:00,36.04,36.04,35.6,35.69,77798.88,33.5588,33.5588,33.1491,33.2329,77798.88
2017-06-20 10:00:00,35.69,35.9,35.69,35.76,84865.68,33.2329,33.4284,33.2329,33.2981,84865.68
2017-06-20 10:30:00,35.75,35.88,35.72,35.86,31582.08,33.2887,33.4098,33.2608,33.3912,31582.08
2017-06-20 11:00:00,35.86,36.06,35.81,35.9,36707.76,33.3912,33.5774,33.3446,33.4284,36707.76
2017-06-20 11:30:00,35.9,35.92,35.72,35.76,36072.72,33.4284,33.447,33.2608,33.2981,36072.72
2017-06-20 12:00:00,35.76,35.83,35.71,35.74,69027.12,33.2981,33.3632,33.2515,33.2794,69027.12
2017-06-20 12:30:00,35.74,35.86,35.69,35.79,91964.88,33.2794,33.3912,33.2329,33.326,91964.88
2017-06-20 13:00:00,35.79,35.83,35.67,35.72,112948.56,33.326,33.3632,33.2143,33.2608,112948.56
2017-06-20 13:30:00,35.72,35.75,35.61,35.69,70927.92,33.2608,33.2887,33.1584,33.2329,70927.92
2017-06-20 14:00:00,35.69,35.71,35.61,35.64,37927.44,33.2329,33.2515,33.1584,33.1863,37927.44
2017-06-20 14:30:00,35.63,35.69,35.63,35.68,37161.36,33.177,33.2329,33.177,33.2236,37161.36
2017-06-20 15:00:00,35.68,35.74,35.67,35.72,47136.24,33.2236,33.2794,33.2143,33.2608,47136.24
2017-06-20 15:30:00,35.71,35.72,35.67,35.67,148506.48,33.2515,33.2608,33.2143,33.2143,148506.48
2017-06-21 09:30:00,35.65,35.82,35.39,35.65,29674.8,33.1956,33.3539,32.9535,33.1956,29674.8
2017-06-21 10:00:00,35.67,35.79,35.61,35.71,13329.36,33.2143,33.326,33.1584,33.2515,13329.36
2017-06-21 10:30:00,35.76,35.83,35.47,35.57,37015.2,33.2981,33.3632,33.028,33.1211,37015.2
2017-06-21 11:00:00,35.56,35.68,35.46,35.63,19198.08,33.1118,33.2236,33.0187,33.177,19198.08
2017-06-21 11:30:00,35.64,35.85,35.64,35.83,27552.96,33.1863,33.3819,33.1863,33.3632,27552.96
2017-06-21 12:00:00,35.82,35.83,35.67,35.69,24536.88,33.3539,33.3632,33.2143,33.2329,24536.88
2017-06-21 12:30:00,35.69,35.69,35.58,35.61,30600.0,33.2329,33.2329,33.1304,33.1584,30600.0
2017-06-21 13:00:00,35.61,35.72,35.61,35.68,19910.88,33.1584,33.2608,33.1584,33.2236,19910.88
2017-06-21 13:30:00,35.67,35.68,35.63,35.65,14715.36,33.2143,33.2236,33.177,33.1956,14715.36
2017-06-21 14:00:00,35.65,35.81,35.65,35.78,25223.04,33.1956,33.3446,33.1956,33.3167,25223.04
2017-06-21 14:30:00,35.76,35.94,35.76,35.78,26723.52,33.2981,33.4657,33.2981,33.3167,26723.52
2017-06-21 15:00:00,35.76,35.9,35.74,35.9,25164.72,33.2981,33.4284,33.2794,33.4284,25164.72
2017-06-21 15:30:00,35.89,35.96,35.82,35.96,109462.32,33.4191,33.4843,33.3539,33.4843,109462.32
2017-06-22 09:30:00,35.97,35.97,35.68,35.78,16326.0,33.4936,33.4936,33.2236,33.3167,16326.0
2017-06-22 10:00:00,35.76,35.76,35.6,35.75,13165.2,33.2981,33.2981,33.1491,33.2887,13165.2
2017-06-22 10:30:00,35.74,36.0,35.65,35.93,19074.96,33.2794,33.5215,33.1956,33.4564,19074.96
2017-06-22 11:00:00,35.93,36.04,35.9,36.01,12273.84,33.4564,33.5588,33.4284,33.5308,12273.84
2017-06-22 11:30:00,36.01,36.1,35.93,36.1,13388.4,33.5308,33.6146,33.4564,33.6146,13388.4
2017-06-22 12:00:00,36.11,36.15,36.03,36.08,13962.96,33.624,33.6612,33.5495,33.596,13962.96
2017-06-22 12:30:00,36.1,36.17,36.03,36.17,12958.56,33.6146,33.6798,33.5495,33.6798,12958.56
2017-06-22 13:00:00,36.17,36.22,36.11,36.21,20085.84,33.6798,33.7264,33.624,33.7171,20085.84
2017-06-22 13:30:00,36.19,36.25,36.13,36.17,8120.16,33.6985,33.7543,33.6426,33.6798,8120.16
2017-06-22 14:00:00,36.18,36.24,36.11,36.19,21665.52,33.6891,33.745,33.624,33.6985,21665.52
2017-06-22 14:30:00,36.19,36.21,36.0,36.11,25513.2,33.6985,33.7171,33.5215,33.624,25513.2
2017-06-22 15:00:00,36.14,36.22,36.07,36.18,31213.44,33.6519,33.7264,33.5867,33.6891,31213.44
2017-06-22 15:30:00,36.18,36.21,36.07,36.11,115958.88,33.6891,33.7171,33.5867,33.624,115958.88
2017-06-23 09:30:00,35.85,36.25,35.67,36.19,24435.36,33.3819,33.7543,33.2143,33.6985,24435.36
2017-06-23 10:00:00,36.22,36.22,36.04,36.1,14670.72,33.7264,33.7264,33.5588,33.6146,14670.72
2017-06-23 10:30:00,36.1,36.15,36.07,36.08,20191.68,33.6146,33.6612,33.5867,33.596,20191.68
2017-06-23 11:00:00,36.08,36.1,35.92,36.04,20815.2,33.596,33.6146,33.447,33.5588,20815.2
2017-06-23 11:30:00,36.04,36.08,35.97,35.97,18869.76,33.5588,33.596,33.4936,33.4936,18869.76
2017-06-23 12:00:00,35.99,36.08,35.96,36.04,19102.32,33.5122,33.596,33.4843,33.5588,19102.32
2017-06-23 12:30:00,36.01,36.08,35.97,35.99,13762.08,33.5308,33.596,33.4936,33.5122,13762.08
2017-06-23 13:00:00,35.99,36.0,35.94,35.96,9157.68,33.5122,33.5215,33.4657,33.4843,9157.68
2017-06-23 13:30:00,35.96,36.15,35.94,36.11,11310.48,33.4843,33.6612,33.4657,33.624,11310.48
2017-06-23 14:00:00,36.06,36.1,36.03,36.07,7804.08,33.5774,33.6146,33.5495,33.5867,7804.08
2017-06-23 14:30:00,36.07,36.21,36.01,36.17,17658.72,33.5867,33.7171,33.5308,33.6798,17658.72
2017-06-23 15:00:00,36.13,36.17,36.0,36.0,22317.84,33.6426,33.6798,33.5215,33.5215,22317.84
2017-06-23 15:30:00,36.03,36.19,36.01,36.18,184134.96,33.5495,33.6985,33.5308,33.6891,184134.96
2017-06-26 09:30:00,36.25,36.39,36.22,36.28,26103.6,33.7543,33.8847,33.7264,33.7823,26103.6
2017-06-26 10:00:00,36.25,36.33,36.18,36.29,18501.12,33.7543,33.8288,33.6891,33.7916,18501.12
2017-06-26 10:30:00,36.26,36.26,35.97,36.08,16030.8,33.7636,33.7636,33.4936,33.596,16030.8
2017-06-26 11:00:00,36.04,36.13,35.92,36.13,19036.08,33.5588,33.6426,33.447,33.6426,19036.08
2017-06-26 11:30:00,36.17,36.18,36.06,36.18,6593.76,33.6798,33.6891,33.5774,33.6891,6593.76
2017-06-26 12:00:00,36.18,36.18,36.03,36.04,15395.04,33.6891,33.6891,33.5495,33.5588,15395.04
2017-06-26 12:30:00,36.04,36.14,36.01,36.11,10569.6,33.5588,33.6519,33.5308,33.624,10569.6
2017-06-26 13:00:00,36.13,36.17,36.04,36.07,10084.32,33.6426,33.6798,33.5588,33.5867,10084.32
2017-06-26 13:30:00,36.1,36.21,36.03,36.18,11641.68,33.6146,33.7171,33.5495,33.6891,11641.68
2017-06-26 14:00:00,36.18,36.21,36.11,36.18,9329.04,33.6891,33.7171,33.624,33.6891,9329.04
2017-06-26 14:30:00,36.18,36.19,36.11,36.18,6629.04,33.6891,33.6985,33.624,33.6891,6629.04
2017-06-26 15:00:00,36.18,36.26,36.14,36.22,15711.12,33.6891,33.7636,33.6519,33.7264,15711.12
2017-06-26 15:30:00,36.22,36.26,36.15,36.19,64308.96,33.7264,33.7636,33.6612,33.6985,64308.96
2017-06-27 09:30:00,36.14,36.49,36.1,36.43,47810.16,33.6519,33.9778,33.6146,33.9219,47810.16
2017-06-27 10:00:00,36.44,37.24,36.43,37.14,64630.8,33.9312,34.6762,33.9219,34.583,64630.8
2017-06-27 10:30:00,37.14,37.19,36.9,36.92,108638.64,34.583,34.6296,34.3596,34.3782,108638.64
2017-06-27 11:00:00,36.93,37.18,36.89,37.1,52569.36,34.3875,34.6203,34.3503,34.5458,52569.36
2017-06-27 11:30:00,37.11,37.19,36.99,37.07,31486.32,34.5551,34.6296,34.4434,34.5179,31486.32
2017-06-27 12:00:00,37.04,37.13,36.93,36.96,29749.68,34.4899,34.5737,34.3875,34.4154,29749.68
2017-06-27 12:30:00,36.96,36.96,36.82,36.82,38525.76,34.4154,34.4154,34.2851,34.2851,38525.76
2017-06-27 13:00:00,36.82,36.94,36.71,36.93,15580.8,34.2851,34.3968,34.1827,34.3875,15580.8
2017-06-27 13:30:00,36.92,36.99,36.82,36.99,19951.2,34.3782,34.4434,34.2851,34.4434,19951.2
2017-06-27 14:00:00,37.0,37.01,36.88,37.0,13824.0,34.4527,34.462,34.3409,34.4527,13824.0
2017-06-27 14:30:00,36.99,37.04,36.86,36.86,17760.24,34.4434,34.4899,34.3223,34.3223,17760.24
2017-06-27 15:00:00,36.86,36.92,36.75,36.79,57183.12,34.3223,34.3782,34.2199,34.2571,57183.12
2017-06-27 15:30:00,36.81,36.85,36.64,36.68,245591.28,34.2758,34.313,34.1175,34.1547,245591.28
2017-06-28 09:30:00,36.83,37.18,36.79,37.07,53729.28,34.2944,34.6203,34.2571,34.5179,53729.28
2017-06-28 10:00:00,37.08,37.28,37.0,37.17,30368.88,34.5272,34.7134,34.4527,34.611,30368.88
2017-06-28 10:30:00,37.11,37.22,36.9,36.96,58633.92,34.5551,34.6575,34.3596,34.4154,58633.92
2017-06-28 11:00:00,36.96,37.17,36.96,37.01,51443.28,34.4154,34.611,34.4154,34.462,51443.28
2017-06-28 11:30:00,37.0,37.06,36.78,36.93,83317.68,34.4527,34.5086,34.2478,34.3875,83317.68
2017-06-28 12:00:00,36.93,37.01,36.79,36.97,55915.92,34.3875,34.462,34.2571,34.4248,55915.92
2017-06-28 12:30:00,36.99,37.1,36.9,36.9,37298.88,34.4434,34.5458,34.3596,34.3596,37298.88
2017-06-28 13:00:00,36.89,36.99,36.83,36.94,32278.32,34.3503,34.4434,34.2944,34.3968,32278.32
2017-06-28 13:30:00,36.94,37.17,36.93,37.11,67779.36,34.3968,34.611,34.3875,34.5551,67779.36
2017-06-28 14:00:00,37.08,37.38,37.08,37.29,63076.32,34.5272,34.8065,34.5272,34.7227,63076.32
2017-06-28 14:30:00,37.28,37.35,37.1,37.15,35267.76,34.7134,34.7786,34.5458,34.5924,35267.76
2017-06-28 15:00:00,37.15,37.33,37.14,37.21,54721.44,34.5924,34.76,34.583,34.6482,54721.44
2017-06-28 15:30:00,37.21,37.28,37.14,37.15,134902.08,34.6482,34.7134,34.583,34.5924,134902.08
2017-06-29 09:30:00,37.25,37.35,37.0,37.35,22295.52,34.6855,34.7786,34.4527,34.7786,22295.52
2017-06-29 10:00:00,37.32,37.36,37.15,37.22,35884.08,34.7507,34.7879,34.5924,34.6575,35884.08
2017-06-29 10:30:00,37.18,37.26,37.06,37.06,38468.16,34.6203,34.6948,34.5086,34.5086,38468.16
2017-06-29 11:00:00,37.1,37.15,36.81,36.82,35377.2,34.5458,34.5924,34.2758,34.2851,35377.2
2017-06-29 11:30:00,36.81,36.82,36.6,36.74,50024.16,34.2758,34.2851,34.0802,34.2106,50024.16
2017-06-29 12:00:00,36.74,37.0,36.74,36.82,31888.8,34.2106,34.4527,34.2106,34.2851,31888.8
2017-06-29 12:30:00,36.83,36.93,36.76,36.83,21410.64,34.2944,34.3875,34.2292,34.2944,21410.64
2017-06-29 13:00:00,36.85,36.94,36.61,36.64,15780.24,34.313,34.3968,34.0895,34.1175,15780.24
2017-06-29 13:30:00,36.65,36.88,36.63,36.82,20249.28,34.1268,34.3409,34.1082,34.2851,20249.28
2017-06-29 14:00:00,36.79,37.06,36.79,37.01,20978.64,34.2571,34.5086,34.2571,34.462,20978.64
2017-06-29 14:30:00,37.03,37.06,36.96,37.04,21266.64,34.4806,34.5086,34.4154,34.4899,21266.64
2017-06-29 15:00:00,37.04,37.19,37.04,37.07,37706.4,34.4899,34.6296,34.4899,34.5179,37706.4
2017-06-29 15:30:00,37.07,37.25,37.07,37.11,141331.68,34.5179,34.6855,34.5179,34.5551,141331.68
2017-06-30 09:30:00,37.08,37.13,36.76,36.81,18604.8,34.5272,34.5737,34.2292,34.2758,18604.8
2017-06-30 10:00:00,36.85,36.93,36.76,36.83,7977.6,34.313,34.3875,34.2292,34.2944,7977.6
2017-06-30 10:30:00,36.85,37.03,36.83,36.83,4320.0,34.313,34.4806,34.2944,34.2944,4320.0
2017-06-30 11:00:00,36.86,36.9,36.78,36.88,18586.8,34.3223,34.3596,34.2478,34.3409,18586.8
2017-06-30 11:30:00,36.88,37.07,36.85,36.99,38679.12,34.3409,34.5179,34.313,34.4434,38679.12
2017-06-30 12:00:00,37.0,37.04,36.89,36.92,17539.92,34.4527,34.4899,34.3503,34.3782,17539.92
2017-06-30 12:30:00,36.9,37.04,36.9,37.01,8911.44,34.3596,34.4899,34.3596,34.462,8911.44
2017-06-30 13:00:00,37.0,37.04,36.97,37.01,7685.28,34.4527,34.4899,34.4248,34.462,7685.28
2017-06-30 13:30:00,37.0,37.03,36.93,36.99,25719.84,34.4527,34.4806,34.3875,34.4434,25719.84
2017-06-30 14:00:00,36.99,37.08,36.94,37.07,9482.4,34.4434,34.5272,34.3968,34.5179,9482.4
2017-06-30 14:30:00,37.07,37.1,36.96,36.99,20692.8,34.5179,34.5458,34.4154,34.4434,20692.8
2017-06-30 15:00:00,36.96,37.01,36.96,37.01,21411.36,34.4154,34.462,34.4154,34.462,21411.36
2017-06-30 15:30:00,37.0,37.06,36.79,36.81,215789.04,34.4527,34.5086,34.2571,34.2758,215789.04
2017-07-03 09:30:00,36.92,37.19,36.78,37.08,43697.52,34.3782,34.6296,34.2478,34.5272,43697.52
2017-07-03 10:00:00,37.08,37.58,37.08,37.32,37501.92,34.5272,34.9928,34.5272,34.7507,37501.92
2017-07-03 10:30:00,37.32,37.32,36.93,36.99,25243.92,34.7507,34.7507,34.3875,34.4434,25243.92
2017-07-03 11:00:00,37.0,37.17,36.9,37.08,32362.56,34.4527,34.611,34.3596,34.5272,32362.56
2017-07-03 11:30:00,37.06,37.21,37.03,37.1,32238.72,34.5086,34.6482,34.4806,34.5458,32238.72
2017-07-03 12:00:00,37.11,37.33,37.01,37.31,43817.04,34.5551,34.76,34.462,34.7413,43817.04
2017-07-03 12:30:00,37.31,37.56,37.22,37.42,129016.08,34.7413,34.9741,34.6575,34.8438,129016.08
2017-07-05 09:30:00,37.42,37.74,37.18,37.54,78759.36,34.8438,35.1417,34.6203,34.9555,78759.36
2017-07-05 10:00:00,37.56,37.75,37.4,37.74,38694.24,34.9741,35.1511,34.8251,35.1417,38694.24
2017-07-05 10:30:00,37.74,37.79,37.5,37.67,110668.32,35.1417,35.1883,34.9183,35.0766,110668.32
2017-07-05 11:00:00,37.67,37.82,37.4,37.42,68243.76,35.0766,35.2162,34.8251,34.8438,68243.76
2017-07-05 11:30:00,37.4,37.53,37.24,37.24,50399.28,34.8251,34.9462,34.6762,34.6762,50399.28
2017-07-05 12:00:00,37.26,37.31,37.15,37.21,20083.68,34.6948,34.7413,34.5924,34.6482,20083.68
2017-07-05 12:30:00,37.21,37.35,37.19,37.24,48538.08,34.6482,34.7786,34.6296,34.6762,48538.08
2017-07-05 13:00:00,37.24,37.38,37.19,37.35,25548.48,34.6762,34.8065,34.6296,34.7786,25548.48
2017-07-05 13:30:00,37.38,37.4,37.18,37.24,69238.8,34.8065,34.8251,34.6203,34.6762,69238.8
2017-07-05 14:00:00,37.22,37.31,37.13,37.29,34702.56,34.6575,34.7413,34.5737,34.7227,34702.56
2017-07-05 14:30:00,37.31,37.43,37.14,37.31,183744.0,34.7413,34.8531,34.583,34.7413,183744.0
2017-07-05 15:00:00,37.31,37.44,37.22,37.33,120008.88,34.7413,34.8624,34.6575,34.76,120008.88
2017-07-05 15:30:00,37.35,37.39,37.26,37.28,191938.32,34.7786,34.8158,34.6948,34.7134,191938.32
2017-07-06 09:30:00,37.08,37.25,36.63,36.67,58726.08,34.5272,34.6855,34.1082,34.1454,58726.08
2017-07-06 10:00:00,36.67,37.18,36.61,36.93,36079.2,34.1454,34.6203,34.0895,34.3875,36079.2
2017-07-06 10:30:00,36.92,37.07,36.82,36.9,32123.52,34.3782,34.5179,34.2851,34.3596,32123.52
2017-07-06 11:00:00,36.92,37.01,36.79,36.96,30044.16,34.3782,34.462,34.2571,34.4154,30044.16
2017-07-06 11:30:00,36.97,37.07,36.9,36.96,20108.16,34.4248,34.5179,34.3596,34.4154,20108.16
2017-07-06 12:00:00,36.97,37.06,36.76,36.76,46476.72,34.4248,34.5086,34.2292,34.2292,46476.72
2017-07-06 12:30:00,36.75,36.82,36.63,36.76,31082.4,34.2199,34.2851,34.1082,34.2292,31082.4
2017-07-06 13:00:00,36.76,36.85,36.67,36.82,19773.36,34.2292,34.313,34.1454,34.2851,19773.36
2017-07-06 13:30:00,36.83,36.96,36.81,36.96,15827.76,34.2944,34.4154,34.2758,34.4154,15827.76
2017-07-06 14:00:00,36.93,36.93,36.72,36.81,22687.92,34.3875,34.3875,34.192,34.2758,22687.92
2017-07-06 14:30:00,36.79,36.83,36.72,36.82,21990.24,34.2571,34.2944,34.192,34.2851,21990.24
2017-07-06 15:00:00,36.81,36.89,36.67,36.67,39728.16,34.2758,34.3503,34.1454,34.1454,39728.16
2017-07-06 15:30:00,36.68,36.75,36.58,36.74,114606.72,34.1547,34.2199,34.0616,34.2106,114606.72
2017-07-07 09:30:00,36.96,37.08,36.76,36.99,53732.16,34.4154,34.5272,34.2292,34.4434,53732.16
2017-07-07 10:00:00,37.03,37.07,36.83,36.94,43354.08,34.4806,34.5179,34.2944,34.3968,43354.08
2017-07-07 10:30:00,36.93,36.97,36.69,36.69,33860.88,34.3875,34.4248,34.164,34.164,33860.88
2017-07-07 11:00:00,36.69,36.81,36.61,36.81,20294.64,34.164,34.2758,34.0895,34.2758,20294.64
2017-07-07 11:30:00,36.83,36.94,36.83,36.86,19785.6,34.2944,34.3968,34.2944,34.3223,19785.6
2017-07-07 12:00:00,36.86,36.86,36.63,36.81,14367.6,34.3223,34.3223,34.1082,34.2758,14367.6
2017-07-07 12:30:00,36.82,36.99,36.81,36.94,20779.92,34.2851,34.4434,34.2758,34.3968,20779.92
2017-07-07 13:00:00,36.96,37.06,36.93,36.94,25176.24,34.4154,34.5086,34.3875,34.3968,25176.24
2017-07-07 13:30:00,36.94,37.06,36.93,36.96,11948.4,34.3968,34.5086,34.3875,34.4154,11948.4
2017-07-07 14:00:00,36.97,36.99,36.83,36.86,9303.84,34.4248,34.4434,34.2944,34.3223,9303.84
2017-07-07 14:30:00,36.88,37.01,36.82,37.0,12233.52,34.3409,34.462,34.2851,34.4527,12233.52
2017-07-07 15:00:00,37.0,37.13,36.99,37.13,17804.16,34.4527,34.5737,34.4434,34.5737,17804.16
2017-07-07 15:30:00,37.1,37.17,36.92,36.92,210604.32,34.5458,34.611,34.3782,34.3782,210604.32
2017-07-10 09:30:00,36.9,36.97,36.26,36.33,80647.2,34.3596,34.4248,33.7636,33.8288,80647.2
2017-07-10 10:00:00,36.28,36.6,36.28,36.5,38764.8,33.7823,34.0802,33.7823,33.9871,38764.8
2017-07-10 10:30:00,36.51,36.57,36.14,36.25,48975.84,33.9964,34.0523,33.6519,33.7543,48975.84
2017-07-10 11:00:00,36.24,36.26,36.15,36.22,45286.56,33.745,33.7636,33.6612,33.7264,45286.56
2017-07-10 11:30:00,36.21,36.26,36.1,36.19,54362.16,33.7171,33.7636,33.6146,33.6985,54362.16
2017-07-10 12:00:00,36.21,36.26,36.15,36.25,31131.36,33.7171,33.7636,33.6612,33.7543,31131.36
2017-07-10 12:30:00,36.25,36.28,36.19,36.26,17830.08,33.7543,33.7823,33.6985,33.7636,17830.08
2017-07-10 13:00:00,36.28,36.32,36.18,36.18,21376.08,33.7823,33.8195,33.6891,33.6891,21376.08
2017-07-10 13:30:00,36.18,36.24,36.1,36.11,60415.92,33.6891,33.745,33.6146,33.624,60415.92
2017-07-10 14:00:00,36.11,36.17,35.99,36.15,22557.6,33.624,33.6798,33.5122,33.6612,22557.6
2017-07-10 14:30:00,36.15,36.15,36.03,36.07,27462.96,33.6612,33.6612,33.5495,33.5867,27462.96
2017-07-10 15:00:00,36.07,36.07,35.89,35.99,67386.96,33.5867,33.5867,33.4191,33.5122,67386.96
2017-07-10 15:30:00,35.97,35.99,35.83,35.93,191054.88,33.4936,33.5122,33.3632,33.4564,191054.88
2017-07-11 09:30:00,35.96,36.17,35.78,35.97,39234.24,33.4843,33.6798,33.3167,33.4936,39234.24
2017-07-11 10:00:00,35.97,36.07,35.85,35.92,30386.16,33.4936,33.5867,33.3819,33.447,30386.16
2017-07-11 10:30:00,35.9,35.9,35.61,35.85,25564.32,33.4284,33.4284,33.1584,33.3819,25564.32
2017-07-11 11:00:00,35.86,35.96,35.54,35.61,25629.84,33.3912,33.4843,33.0932,33.1584,25629.84
2017-07-11 11:30:00,35.6,35.67,35.5,35.51,32940.0,33.1491,33.2143,33.056,33.0653,32940.0
2017-07-11 12:00:00,35.53,35.83,35.51,35.83,21842.64,33.0839,33.3632,33.0653,33.3632,21842.64
2017-07-11 12:30:00,35.85,35.97,35.82,35.93,11074.32,33.3819,33.4936,33.3539,33.4564,11074.32
2017-07-11 13:00:00,35.93,36.03,35.92,35.97,17170.56,33.4564,33.5495,33.447,33.4936,17170.56
2017-07-11 13:30:00,35.96,36.04,35.83,35.83,24322.32,33.4843,33.5588,33.3632,33.3632,24322.32
2017-07-11 14:00:00,35.83,35.85,35.6,35.6,23731.92,33.3632,33.3819,33.1491,33.1491,23731.92
2017-07-11 14:30:00,35.6,35.67,35.43,35.46,27404.64,33.1491,33.2143,32.9908,33.0187,27404.64
2017-07-11 15:00:00,35.46,35.47,35.25,35.36,51842.88,33.0187,33.028,32.8232,32.9256,51842.88
2017-07-11 15:30:00,35.36,35.54,35.35,35.38,426579.12,32.9256,33.0932,32.9163,32.9442,426579.12
2017-07-12 09:30:00,35.5,35.9,35.4,35.71,64208.16,33.056,33.4284,32.9628,33.2515,64208.16
2017-07-12 10:00:00,35.69,35.78,35.51,35.65,63211.68,33.2329,33.3167,33.0653,33.1956,63211.68
2017-07-12 10:30:00,35.67,35.92,35.61,35.83,67526.64,33.2143,33.447,33.1584,33.3632,67526.64
2017-07-12 11:00:00,35.81,36.01,35.79,35.99,32258.88,33.3446,33.5308,33.326,33.5122,32258.88
2017-07-12 11:30:00,35.99,35.99,35.78,35.83,29266.56,33.5122,33.5122,33.3167,33.3632,29266.56
2017-07-12 12:00:00,35.83,36.1,35.82,36.06,27861.12,33.3632,33.6146,33.3539,33.5774,27861.12
2017-07-12 12:30:00,36.08,36.13,35.92,36.0,56607.12,33.596,33.6426,33.447,33.5215,56607.12
2017-07-12 13:00:00,35.99,36.07,35.92,36.01,55864.8,33.5122,33.5867,33.447,33.5308,55864.8
2017-07-12 13:30:00,36.0,36.07,35.93,35.96,42540.48,33.5215,33.5867,33.4564,33.4843,42540.48
2017-07-12 14:00:00,35.97,36.0,35.78,35.78,76397.76,33.4936,33.5215,33.3167,33.3167,76397.76
2017-07-12 14:30:00,35.78,35.78,35.63,35.69,99987.84,33.3167,33.3167,33.177,33.2329,99987.84
2017-07-12 15:00:00,35.71,36.0,35.69,36.0,133709.04,33.2515,33.5215,33.2329,33.5215,133709.04
2017-07-12 15:30:00,36.0,36.17,35.99,36.13,255507.84,33.5215,33.6798,33.5122,33.6426,255507.84
2017-07-13 09:30:00,36.18,36.29,35.9,35.92,24664.32,33.6891,33.7916,33.4284,33.447,24664.32
2017-07-13 10:00:00,35.93,35.93,35.47,35.49,52343.28,33.4564,33.4564,33.028,33.0466,52343.28
2017-07-13 10:30:00,35.5,35.57,35.35,35.4,39862.8,33.056,33.1211,32.9163,32.9628,39862.8
2017-07-13 11:00:00,35.4,35.56,35.35,35.36,21836.88,32.9628,33.1118,32.9163,32.9256,21836.88
2017-07-13 11:30:00,35.36,35.47,35.21,35.47,30409.2,32.9256,33.028,32.7859,33.028,30409.2
2017-07-13 12:00:00,35.44,35.46,35.36,35.46,12318.48,33.0001,33.0187,32.9256,33.0187,12318.48
2017-07-13 12:30:00,35.43,35.44,35.32,35.42,11747.52,32.9908,33.0001,32.8883,32.9815,11747.52
2017-07-13 13:00:00,35.42,35.42,35.31,35.35,17902.08,32.9815,32.9815,32.879,32.9163,17902.08
2017-07-13 13:30:00,35.35,35.61,35.33,35.6,19995.12,32.9163,33.1584,32.8977,33.1491,19995.12
2017-07-13 14:00:00,35.58,35.71,35.49,35.64,40590.72,33.1304,33.2515,33.0466,33.1863,40590.72
2017-07-13 14:30:00,35.63,35.79,35.6,35.74,44709.12,33.177,33.326,33.1491,33.2794,44709.12
2017-07-13 15:00:00,35.74,35.78,35.51,35.53,80925.84,33.2794,33.3167,33.0653,33.0839,80925.84
2017-07-13 15:30:00,35.51,35.53,35.35,35.39,188866.08,33.0653,33.0839,32.9163,32.9535,188866.08
2017-07-14 09:30:00,35.33,35.61,35.33,35.44,27794.16,32.8977,33.1584,32.8977,33.0001,27794.16
2017-07-14 10:00:00,35.46,35.76,35.44,35.69,29243.52,33.0187,33.2981,33.0001,33.2329,29243.52
2017-07-14 10:30:00,35.71,35.89,35.65,35.79,29234.16,33.2515,33.4191,33.1956,33.326,29234.16
2017-07-14 11:00:00,35.76,35.97,35.75,35.83,14066.64,33.2981,33.4936,33.2887,33.3632,14066.64
2017-07-14 11:30:00,35.83,35.96,35.82,35.93,17997.12,33.3632,33.4843,33.3539,33.4564,17997.12
2017-07-14 12:00:00,35.92,35.97,35.88,35.88,21530.16,33.447,33.4936,33.4098,33.4098,21530.16
2017-07-14 12:30:00,35.89,35.9,35.81,35.86,22636.8,33.4191,33.4284,33.3446,33.3912,22636.8
2017-07-14 13:00:00,35.85,35.85,35.79,35.82,15734.88,33.3819,33.3819,33.326,33.3539,15734.88
2017-07-14 13:30:00,35.81,35.81,35.69,35.72,23150.16,33.3446,33.3446,33.2329,33.2608,23150.16
2017-07-14 14:00:00,35.72,35.85,35.71,35.85,20720.16,33.2608,33.3819,33.2515,33.3819,20720.16
2017-07-14 14:30:00,35.85,35.96,35.82,35.94,20856.96,33.3819,33.4843,33.3539,33.4657,20856.96
2017-07-14 15:00:00,35.93,36.0,35.88,35.97,16958.16,33.4564,33.5215,33.4098,33.4936,16958.16
2017-07-14 15:30:00,35.99,36.01,35.88,35.92,76309.2,33.5122,33.5308,33.4098,33.447,76309.2
2017-07-17 09:30:00,35.56,35.89,35.38,35.49,55164.24,33.1118,33.4191,32.9442,33.0466,55164.24
2017-07-17 10:00:00,35.46,35.68,35.28,35.65,107992.08,33.0187,33.2236,32.8511,33.1956,107992.08
2017-07-17 10:30:00,35.65,35.83,35.65,35.74,62434.08,33.1956,33.3632,33.1956,33.2794,62434.08
2017-07-17 11:00:00,35.74,35.74,35.53,35.67,31183.92,33.2794,33.2794,33.0839,33.2143,31183.92
2017-07-17 11:30:00,35.65,35.67,35.46,35.5,52278.48,33.1956,33.2143,33.0187,33.056,52278.48
2017-07-17 12:00:00,35.49,35.53,35.39,35.44,19454.4,33.0466,33.0839,32.9535,33.0001,19454.4
2017-07-17 12:30:00,35.44,35.49,35.43,35.44,13943.52,33.0001,33.0466,32.9908,33.0001,13943.52
2017-07-17 13:00:00,35.47,35.61,35.47,35.6,20616.48,33.028,33.1584,33.028,33.1491,20616.48
2017-07-17 13:30:00,35.61,35.63,35.43,35.51,21602.88,33.1584,33.177,32.9908,33.0653,21602.88
2017-07-17 14:00:00,35.5,35.5,35.39,35.44,14510.16,33.056,33.056,32.9535,33.0001,14510.16
2017-07-17 14:30:00,35.47,35.6,35.44,35.58,12289.68,33.028,33.1491,33.0001,33.1304,12289.68
2017-07-17 15:00:00,35.58,35.72,35.58,35.69,15297.84,33.1304,33.2608,33.1304,33.2329,15297.84
2017-07-17 15:30:00,35.68,35.69,35.61,35.68,49155.12,33.2236,33.2329,33.1584,33.2236,49155.12
2017-07-18 09:30:00,35.51,35.68,35.33,35.36,29201.76,33.0653,33.2236,32.8977,32.9256,29201.76
2017-07-18 10:00:00,35.33,35.42,35.25,35.26,65568.96,32.8977,32.9815,32.8232,32.8325,65568.96
2017-07-18 10:30:00,35.25,35.26,35.06,35.21,33240.24,32.8232,32.8325,32.6462,32.7859,33240.24
2017-07-18 11:00:00,35.19,35.29,35.13,35.26,24068.88,32.7673,32.8604,32.7114,32.8325,24068.88
2017-07-18 11:30:00,35.28,35.35,35.13,35.21,50109.12,32.8511,32.9163,32.7114,32.7859,50109.12
2017-07-18 12:00:00,35.22,35.25,35.07,35.14,16459.2,32.7952,32.8232,32.6556,32.7207,16459.2
2017-07-18 12:30:00,35.1,35.1,34.72,34.81,127103.04,32.6835,32.6835,32.3297,32.4135,127103.04
2017-07-18 13:00:00,34.81,34.86,34.67,34.76,153672.48,32.4135,32.46,32.2831,32.3669,153672.48
2017-07-18 13:30:00,34.78,35.01,34.76,34.92,225084.24,32.3855,32.5997,32.3669,32.5159,225084.24
2017-07-18 14:00:00,34.9,35.03,34.86,34.88,95425.2,32.4973,32.6183,32.46,32.4786,95425.2
2017-07-18 14:30:00,34.88,34.97,34.85,34.93,59401.44,32.4786,32.5624,32.4507,32.5252,59401.44
2017-07-18 15:00:00,34.92,35.01,34.9,34.99,168847.92,32.5159,32.5997,32.4973,32.5811,168847.92
2017-07-18 15:30:00,34.97,35.03,34.86,34.88,604589.04,32.5624,32.6183,32.46,32.4786,604589.04
2017-07-19 09:30:00,34.93,35.01,34.68,34.78,61511.04,32.5252,32.5997,32.2924,32.3855,61511.04
2017-07-19 10:00:00,34.78,34.9,34.71,34.89,88446.24,32.3855,32.4973,32.3203,32.488,88446.24
2017-07-19 10:30:00,34.93,34.97,34.81,34.83,33279.12,32.5252,32.5624,32.4135,32.4321,33279.12
2017-07-19 11:00:00,34.83,34.85,34.56,34.61,88758.0,32.4321,32.4507,32.1807,32.2272,88758.0
2017-07-19 11:30:00,34.61,34.71,34.49,34.6,39414.24,32.2272,32.3203,32.1155,32.2179,39414.24
2017-07-19 12:00:00,34.6,34.65,34.56,34.61,34563.6,32.2179,32.2645,32.1807,32.2272,34563.6
2017-07-19 12:30:00,34.61,34.67,34.61,34.63,35885.52,32.2272,32.2831,32.2272,32.2459,35885.52
2017-07-19 13:00:00,34.63,34.68,34.57,34.64,143970.48,32.2459,32.2924,32.19,32.2552,143970.48
2017-07-19 13:30:00,34.64,34.67,34.56,34.63,114009.84,32.2552,32.2831,32.1807,32.2459,114009.84
2017-07-19 14:00:00,34.63,34.65,34.56,34.58,51005.52,32.2459,32.2645,32.1807,32.1993,51005.52
2017-07-19 14:30:00,34.58,34.6,34.5,34.57,58821.12,32.1993,32.2179,32.1248,32.19,58821.12
2017-07-19 15:00:00,34.56,34.65,34.54,34.65,276084.0,32.1807,32.2645,32.162,32.2645,276084.0
2017-07-19 15:30:00,34.65,34.67,34.56,34.63,288159.12,32.2645,32.2831,32.1807,32.2459,288159.12
2017-07-20 09:30:00,34.6,34.74,34.39,34.46,47016.0,32.2179,32.3483,32.0224,32.0876,47016.0
2017-07-20 10:00:00,34.47,34.63,34.44,34.5,50228.64,32.0969,32.2459,32.0689,32.1248,50228.64
2017-07-20 10:30:00,34.5,34.69,34.46,34.64,75304.08,32.1248,32.3017,32.0876,32.2552,75304.08
2017-07-20 11:00:00,34.64,34.67,34.5,34.53,44239.68,32.2552,32.2831,32.1248,32.1527,44239.68
2017-07-20 11:30:00,34.53,34.65,34.51,34.65,32155.2,32.1527,32.2645,32.1341,32.2645,32155.2
2017-07-20 12:00:00,34.64,34.68,34.58,34.65,65857.68,32.2552,32.2924,32.1993,32.2645,65857.68
2017-07-20 12:30:00,34.65,34.67,34.57,34.64,47281.68,32.2645,32.2831,32.19,32.2552,47281.68
2017-07-20 13:00:00,34.65,34.79,34.64,34.75,29077.92,32.2645,32.3948,32.2552,32.3576,29077.92
2017-07-20 13:30:00,34.76,34.93,34.74,34.88,76285.44,32.3669,32.5252,32.3483,32.4786,76285.44
2017-07-20 14:00:00,34.88,34.89,34.79,34.88,35014.32,32.4786,32.488,32.3948,32.4786,35014.32
2017-07-20 14:30:00,34.86,34.94,34.79,34.86,35127.36,32.46,32.5345,32.3948,32.46,35127.36
2017-07-20 15:00:00,34.86,35.03,34.86,35.0,34850.16,32.46,32.6183,32.46,32.5904,34850.16
2017-07-20 15:30:00,35.0,35.07,34.9,35.06,555925.68,32.5904,32.6556,32.4973,32.6462,555925.68
2017-07-21 09:30:00,35.24,35.31,34.99,35.29,82534.32,32.8139,32.879,32.5811,32.8604,82534.32
2017-07-21 10:00:00,35.29,35.33,35.06,35.13,61753.68,32.8604,32.8977,32.6462,32.7114,61753.68
2017-07-21 10:30:00,35.14,35.14,35.0,35.11,65322.0,32.7207,32.7207,32.5904,32.6928,65322.0
2017-07-21 11:00:00,35.13,35.24,35.1,35.18,35913.6,32.7114,32.8139,32.6835,32.758,35913.6
2017-07-21 11:30:00,35.24,35.39,35.24,35.32,22026.24,32.8139,32.9535,32.8139,32.8883,22026.24
2017-07-21 12:00:00,35.35,35.47,35.35,35.42,21556.8,32.9163,33.028,32.9163,32.9815,21556.8
2017-07-21 12:30:00,35.42,35.64,35.39,35.54,38047.68,32.9815,33.1863,32.9535,33.0932,38047.68
2017-07-21 13:00:00,35.56,35.63,35.53,35.58,21178.8,33.1118,33.177,33.0839,33.1304,21178.8
2017-07-21 13:30:00,35.58,35.61,35.5,35.51,20099.52,33.1304,33.1584,33.056,33.0653,20099.52
2017-07-21 14:00:00,35.5,35.51,35.44,35.46,26296.56,33.056,33.0653,33.0001,33.0187,26296.56
2017-07-21 14:30:00,35.46,35.49,35.38,35.42,140307.84,33.0187,33.0466,32.9442,32.9815,140307.84
2017-07-21 15:00:00,35.42,35.57,35.42,35.46,172360.8,32.9815,33.1211,32.9815,33.0187,172360.8
2017-07-21 15:30:00,35.47,35.47,35.19,35.21,125864.64,33.028,33.028,32.7673,32.7859,125864.64
2017-07-24 09:30:00,35.21,35.28,35.1,35.19,27682.56,32.7859,32.8511,32.6835,32.7673,27682.56
2017-07-24 10:00:00,35.19,35.28,35.06,35.06,35794.08,32.7673,32.8511,32.6462,32.6462,35794.08
2017-07-24 10:30:00,35.04,35.36,35.0,35.29,33801.84,32.6276,32.9256,32.5904,32.8604,33801.84
2017-07-24 11:00:00,35.29,35.35,35.19,35.33,34719.12,32.8604,32.9163,32.7673,32.8977,34719.12
2017-07-24 11:30:00,35.32,35.44,35.28,35.29,24411.6,32.8883,33.0001,32.8511,32.8604,24411.6
2017-07-24 12:00:00,35.31,35.43,35.19,35.38,22146.48,32.879,32.9908,32.7673,32.9442,22146.48
2017-07-24 12:30:00,35.38,35.51,35.38,35.43,32731.2,32.9442,33.0653,32.9442,32.9908,32731.2
2017-07-24 13:00:00,35.44,35.53,35.36,35.43,58111.2,33.0001,33.0839,32.9256,32.9908,58111.2
2017-07-24 13:30:00,35.43,35.46,35.17,35.31,78158.88,32.9908,33.0187,32.7487,32.879,78158.88
2017-07-24 14:00:00,35.31,35.4,35.28,35.33,49006.08,32.879,32.9628,32.8511,32.8977,49006.08
2017-07-24 14:30:00,35.33,35.39,35.28,35.31,26076.24,32.8977,32.9535,32.8511,32.879,26076.24
2017-07-24 15:00:00,35.31,35.43,35.31,35.39,36624.24,32.879,32.9908,32.879,32.9535,36624.24
2017-07-24 15:30:00,35.39,35.43,35.25,35.25,272067.84,32.9535,32.9908,32.8232,32.8232,272067.84
2017-07-25 09:30:00,36.14,36.97,35.94,36.53,213905.52,33.6519,34.4248,33.4657,34.015,213905.52
2017-07-25 10:00:00,36.5,36.86,36.43,36.82,201050.64,33.9871,34.3223,33.9219,34.2851,201050.64
2017-07-25 10:30:00,36.82,36.86,36.64,36.81,201430.8,34.2851,34.3223,34.1175,34.2758,201430.8
2017-07-25 11:00:00,36.82,37.08,36.79,37.0,82782.0,34.2851,34.5272,34.2571,34.4527,82782.0
2017-07-25 11:30:00,37.0,37.08,36.76,36.79,63498.96,34.4527,34.5272,34.2292,34.2571,63498.96
2017-07-25 12:00:00,36.81,36.86,36.58,36.65,40322.16,34.2758,34.3223,34.0616,34.1268,40322.16
2017-07-25 12:30:00,36.65,36.69,36.53,36.67,48939.84,34.1268,34.164,34.015,34.1454,48939.84
2017-07-25 13:00:00,36.67,36.76,36.63,36.74,27208.08,34.1454,34.2292,34.1082,34.2106,27208.08
2017-07-25 13:30:00,36.72,36.76,36.68,36.75,24648.48,34.192,34.2292,34.1547,34.2199,24648.48
2017-07-25 14:00:00,36.76,36.88,36.75,36.81,36498.24,34.2292,34.3409,34.2199,34.2758,36498.24
2017-07-25 14:30:00,36.81,36.88,36.76,36.79,81273.6,34.2758,34.3409,34.2292,34.2571,81273.6
2017-07-25 15:00:00,36.79,36.9,36.78,36.83,234797.76,34.2571,34.3596,34.2478,34.2944,234797.76
2017-07-25 15:30:00,36.85,36.89,36.71,36.71,337829.76,34.313,34.3503,34.1827,34.1827,337829.76
2017-07-26 09:30:00,37.06,37.11,36.26,36.44,95429.52,34.5086,34.5551,33.7636,33.9312,95429.52
2017-07-26 10:00:00,36.42,36.47,36.17,36.26,74834.64,33.9126,33.9592,33.6798,33.7636,74834.64
2017-07-26 10:30:00,36.25,36.43,36.11,36.43,63601.2,33.7543,33.9219,33.624,33.9219,63601.2
2017-07-26 11:00:00,36.42,36.44,36.19,36.19,40116.96,33.9126,33.9312,33.6985,33.6985,40116.96
2017-07-26 11:30:00,36.18,36.22,36.06,36.15,55972.8,33.6891,33.7264,33.5774,33.6612,55972.8
2017-07-26 12:00:00,36.15,36.28,36.08,36.22,88593.84,33.6612,33.7823,33.596,33.7264,88593.84
2017-07-26 12:30:00,36.21,36.26,36.14,36.18,52389.36,33.7171,33.7636,33.6519,33.6891,52389.36
2017-07-26 13:00:00,36.18,36.32,36.14,36.22,54910.08,33.6891,33.8195,33.6519,33.7264,54910.08
2017-07-26 13:30:00,36.22,36.42,36.21,36.42,72523.44,33.7264,33.9126,33.7171,33.9126,72523.44
2017-07-26 14:00:00,36.4,36.5,36.38,36.43,50430.96,33.894,33.9871,33.8754,33.9219,50430.96
2017-07-26 14:30:00,36.43,36.65,36.43,36.56,87901.2,33.9219,34.1268,33.9219,34.043,87901.2
2017-07-26 15:00:00,36.57,36.82,36.54,36.78,85982.4,34.0523,34.2851,34.0244,34.2478,85982.4
2017-07-26 15:30:00,36.76,37.01,36.72,36.94,174186.0,34.2292,34.462,34.192,34.3968,174186.0
2017-07-27 09:30:00,37.06,37.06,35.88,36.1,164020.32,34.5086,34.5086,33.4098,33.6146,164020.32
2017-07-27 10:00:00,36.08,36.17,35.88,36.11,112451.04,33.596,33.6798,33.4098,33.624,112451.04
2017-07-27 10:30:00,36.11,36.15,35.54,35.57,87979.68,33.624,33.6612,33.0932,33.1211,87979.68
2017-07-27 11:00:00,35.57,35.63,34.74,34.81,188139.6,33.1211,33.177,32.3483,32.4135,188139.6
2017-07-27 11:30:00,34.82,35.18,34.82,34.97,191587.68,32.4228,32.758,32.4228,32.5624,191587.68
2017-07-27 12:00:00,34.99,34.99,34.75,34.88,49603.68,32.5811,32.5811,32.3576,32.4786,49603.68
2017-07-27 12:30:00,34.86,34.94,34.75,34.89,63417.6,32.46,32.5345,32.3576,32.488,63417.6
2017-07-27 13:00:00,34.88,34.96,34.74,34.96,124619.04,32.4786,32.5531,32.3483,32.5531,124619.04
2017-07-27 13:30:00,34.96,34.99,34.74,34.93,83683.44,32.5531,32.5811,32.3483,32.5252,83683.44
2017-07-27 14:00:00,34.92,34.97,34.76,34.79,52862.4,32.5159,32.5624,32.3669,32.3948,52862.4
2017-07-27 14:30:00,34.78,34.86,34.74,34.83,52944.48,32.3855,32.46,32.3483,32.4321,52944.48
2017-07-27 15:00:00,34.83,34.93,34.74,34.93,66639.6,32.4321,32.5252,32.3483,32.5252,66639.6
2017-07-27 15:30:00,34.93,35.1,34.92,35.06,268811.28,32.5252,32.6835,32.5159,32.6462,268811.28
2017-07-28 09:30:00,34.93,35.18,34.83,35.06,60646.32,32.5252,32.758,32.4321,32.6462,60646.32
2017-07-28 10:00:00,35.07,35.08,34.81,34.88,49884.48,32.6556,32.6649,32.4135,32.4786,49884.48
2017-07-28 10:30:00,34.88,34.94,34.76,34.93,63172.08,32.4786,32.5345,32.3669,32.5252,63172.08
2017-07-28 11:00:00,34.92,35.08,34.86,35.01,38684.88,32.5159,32.6649,32.46,32.5997,38684.88
2017-07-28 11:30:00,35.01,35.1,34.99,35.04,41004.72,32.5997,32.6835,32.5811,32.6276,41004.72
2017-07-28 12:00:00,35.03,35.04,34.94,35.01,37332.0,32.6183,32.6276,32.5345,32.5997,37332.0
2017-07-28 12:30:00,35.01,35.06,34.99,35.0,25598.88,32.5997,32.6462,32.5811,32.5904,25598.88
2017-07-28 13:00:00,35.0,35.01,34.93,34.96,23469.84,32.5904,32.5997,32.5252,32.5531,23469.84
2017-07-28 13:30:00,34.94,35.11,34.94,35.01,43769.52,32.5345,32.6928,32.5345,32.5997,43769.52
2017-07-28 14:00:00,35.03,35.21,35.0,35.15,27802.8,32.6183,32.7859,32.5904,32.7301,27802.8
2017-07-28 14:30:00,35.15,35.18,35.11,35.15,25134.48,32.7301,32.758,32.6928,32.7301,25134.48
2017-07-28 15:00:00,35.15,35.38,35.15,35.36,61675.92,32.7301,32.9442,32.7301,32.9256,61675.92
2017-07-28 15:30:00,35.36,35.39,35.18,35.19,146851.92,32.9256,32.9535,32.758,32.7673,146851.92
2017-07-31 09:30:00,35.28,35.82,35.28,35.35,69132.96,32.8511,33.3539,32.8511,32.9163,69132.96
2017-07-31 10:00:00,35.38,35.51,35.33,35.47,33701.04,32.9442,33.0653,32.8977,33.028,33701.04
2017-07-31 10:30:00,35.47,35.56,35.44,35.49,42073.2,33.028,33.1118,33.0001,33.0466,42073.2
2017-07-31 11:00:00,35.53,35.67,35.5,35.53,18086.4,33.0839,33.2143,33.056,33.0839,18086.4
2017-07-31 11:30:00,35.51,35.57,35.33,35.38,24255.36,33.0653,33.1211,32.8977,32.9442,24255.36
2017-07-31 12:00:00,35.36,35.46,35.35,35.42,18830.88,32.9256,33.0187,32.9163,32.9815,18830.88
2017-07-31 12:30:00,35.4,35.49,35.39,35.47,11913.12,32.9628,33.0466,32.9535,33.028,11913.12
2017-07-31 13:00:00,35.47,35.53,35.42,35.46,15267.6,33.028,33.0839,32.9815,33.0187,15267.6
2017-07-31 13:30:00,35.47,35.63,35.47,35.56,14154.48,33.028,33.177,33.028,33.1118,14154.48
2017-07-31 14:00:00,35.56,35.57,35.44,35.53,15313.68,33.1118,33.1211,33.0001,33.0839,15313.68
2017-07-31 14:30:00,35.56,35.57,35.46,35.46,22402.8,33.1118,33.1211,33.0187,33.0187,22402.8
2017-07-31 15:00:00,35.46,35.58,35.44,35.53,31494.24,33.0187,33.1304,33.0001,33.0839,31494.24
2017-07-31 15:30:00,35.51,35.53,35.39,35.4,192245.04,33.0653,33.0839,32.9535,32.9628,192245.04
2017-08-01 09:30:00,35.69,35.69,35.01,35.01,62570.88,33.2329,33.2329,32.5997,32.5997,62570.88
2017-08-01 10:00:00,35.07,35.13,34.76,34.85,28872.0,32.6556,32.7114,32.3669,32.4507,28872.0
2017-08-01 10:30:00,34.83,35.03,34.82,34.94,32571.36,32.4321,32.6183,32.4228,32.5345,32571.36
2017-08-01 11:00:00,34.94,34.99,34.85,34.93,16681.68,32.5345,32.5811,32.4507,32.5252,16681.68
2017-08-01 11:30:00,34.93,34.96,34.85,34.88,14274.72,32.5252,32.5531,32.4507,32.4786,14274.72
2017-08-01 12:00:00,34.86,34.94,34.79,34.79,19272.24,32.46,32.5345,32.3948,32.3948,19272.24
2017-08-01 12:30:00,34.79,34.81,34.74,34.79,12844.8,32.3948,32.4135,32.3483,32.3948,12844.8
2017-08-01 13:00:00,34.79,34.82,34.76,34.82,18007.92,32.3948,32.4228,32.3669,32.4228,18007.92
2017-08-01 13:30:00,34.82,34.83,34.76,34.82,28133.28,32.4228,32.4321,32.3669,32.4228,28133.28
2017-08-01 14:00:00,34.82,34.89,34.81,34.83,22127.76,32.4228,32.488,32.4135,32.4321,22127.76
2017-08-01 14:30:00,34.83,34.94,34.82,34.92,39108.24,32.4321,32.5345,32.4228,32.5159,39108.24
2017-08-01 15:00:00,34.92,35.11,34.92,35.03,48914.64,32.5159,32.6928,32.5159,32.6183,48914.64
2017-08-01 15:30:00,35.04,35.15,35.04,35.06,78996.96,32.6276,32.7301,32.6276,32.6462,78996.96
2017-08-02 09:30:00,35.06,35.28,35.01,35.13,27478.8,32.6462,32.8511,32.5997,32.7114,27478.8
2017-08-02 10:00:00,35.1,35.24,35.0,35.01,21867.84,32.6835,32.8139,32.5904,32.5997,21867.84
2017-08-02 10:30:00,35.0,35.04,34.79,34.82,22627.44,32.5904,32.6276,32.3948,32.4228,22627.44
2017-08-02 11:00:00,34.82,34.83,34.69,34.81,25638.48,32.4228,32.4321,32.3017,32.4135,25638.48
2017-08-02 11:30:00,34.81,34.88,34.69,34.81,18972.0,32.4135,32.4786,32.3017,32.4135,18972.0
2017-08-02 12:00:00,34.81,34.9,34.78,34.82,15129.36,32.4135,32.4973,32.3855,32.4228,15129.36
2017-08-02 12:30:00,34.82,34.93,34.81,34.92,15084.72,32.4228,32.5252,32.4135,32.5159,15084.72
2017-08-02 13:00:00,34.92,34.97,34.88,34.97,17706.96,32.5159,32.5624,32.4786,32.5624,17706.96
2017-08-02 13:30:00,34.96,34.96,34.88,34.9,13479.12,32.5531,32.5531,32.4786,32.4973,13479.12
2017-08-02 14:00:00,34.92,35.07,34.92,35.01,22279.68,32.5159,32.6556,32.5159,32.5997,22279.68
2017-08-02 14:30:00,35.04,35.08,34.99,35.01,13608.72,32.6276,32.6649,32.5811,32.5997,13608.72
2017-08-02 15:00:00,35.01,35.03,34.93,35.01,21306.96,32.5997,32.6183,32.5252,32.5997,21306.96
2017-08-02 15:30:00,35.0,35.11,34.99,35.07,107522.64,32.5904,32.6928,32.5811,32.6556,107522.64
2017-08-03 09:30:00,35.01,35.26,35.01,35.25,31024.8,32.5997,32.8325,32.5997,32.8232,31024.8
2017-08-03 10:00:00,35.24,35.31,35.08,35.24,24032.88,32.8139,32.879,32.6649,32.8139,24032.88
2017-08-03 10:30:00,35.25,35.29,35.07,35.08,11445.12,32.8232,32.8604,32.6556,32.6649,11445.12
2017-08-03 11:00:00,35.08,35.1,34.9,35.07,26087.04,32.6649,32.6835,32.4973,32.6556,26087.04
2017-08-03 11:30:00,35.08,35.14,35.03,35.1,19429.2,32.6649,32.7207,32.6183,32.6835,19429.2
2017-08-03 12:00:00,35.1,35.17,35.07,35.14,44038.08,32.6835,32.7487,32.6556,32.7207,44038.08
2017-08-03 12:30:00,35.14,35.21,35.08,35.17,13416.48,32.7207,32.7859,32.6649,32.7487,13416.48
2017-08-03 13:00:00,35.15,35.17,35.1,35.1,16804.8,32.7301,32.7487,32.6835,32.6835,16804.8
2017-08-03 13:30:00,35.1,35.22,35.06,35.14,31633.92,32.6835,32.7952,32.6462,32.7207,31633.92
2017-08-03 14:00:00,35.13,35.15,35.04,35.15,36107.28,32.7114,32.7301,32.6276,32.7301,36107.28
2017-08-03 14:30:00,35.14,35.25,35.11,35.22,21787.2,32.7207,32.8232,32.6928,32.7952,21787.2
2017-08-03 15:00:00,35.22,35.24,35.11,35.24,20200.32,32.7952,32.8139,32.6928,32.8139,20200.32
2017-08-03 15:30:00,35.24,35.36,35.15,35.36,87566.4,32.8139,32.9256,32.7301,32.9256,87566.4
2017-08-04 09:30:00,35.42,35.63,35.39,35.54,33428.88,32.9815,33.177,32.9535,33.0932,33428.88
2017-08-04 10:00:00,35.56,35.68,35.53,35.65,59472.0,33.1118,33.2236,33.0839,33.1956,59472.0
2017-08-04 10:30:00,35.65,35.68,35.53,35.63,41911.92,33.1956,33.2236,33.0839,33.177,41911.92
2017-08-04 11:00:00,35.63,35.74,35.56,35.74,66065.76,33.177,33.2794,33.1118,33.2794,66065.76
2017-08-04 11:30:00,35.72,35.76,35.67,35.75,18399.6,33.2608,33.2981,33.2143,33.2887,18399.6
2017-08-04 12:00:00,35.74,36.01,35.74,35.97,13613.04,33.2794,33.5308,33.2794,33.4936,13613.04
2017-08-04 12:30:00,35.97,36.07,35.92,36.06,14310.0,33.4936,33.5867,33.447,33.5774,14310.0
2017-08-04 13:00:00,36.04,36.31,36.04,36.26,38974.32,33.5588,33.8102,33.5588,33.7636,38974.32
2017-08-04 13:30:00,36.25,36.39,36.24,36.38,39371.76,33.7543,33.8847,33.745,33.8754,39371.76
2017-08-04 14:00:00,36.38,36.43,36.18,36.18,51211.44,33.8754,33.9219,33.6891,33.6891,51211.44
2017-08-04 14:30:00,36.18,36.26,36.17,36.25,17845.2,33.6891,33.7636,33.6798,33.7543,17845.2
2017-08-04 15:00:00,36.25,36.35,36.1,36.17,49369.68,33.7543,33.8474,33.6146,33.6798,49369.68
2017-08-04 15:30:00,36.17,36.17,36.07,36.11,189384.48,33.6798,33.6798,33.5867,33.624,189384.48
2017-08-07 09:30:00,36.25,36.25,35.92,35.97,24454.08,33.7543,33.7543,33.447,33.4936,24454.08
2017-08-07 10:00:00,35.97,36.14,35.9,35.99,33661.44,33.4936,33.6519,33.4284,33.5122,33661.44
2017-08-07 10:30:00,35.99,36.1,35.9,36.1,27825.84,33.5122,33.6146,33.4284,33.6146,27825.84
2017-08-07 11:00:00,36.11,36.14,36.0,36.13,17191.44,33.624,33.6519,33.5215,33.6426,17191.44
2017-08-07 11:30:00,36.13,36.5,36.07,36.44,55121.04,33.6426,33.9871,33.5867,33.9312,55121.04
2017-08-07 12:00:00,36.42,36.49,36.39,36.47,15996.24,33.9126,33.9778,33.8847,33.9592,15996.24
2017-08-07 12:30:00,36.49,36.54,36.4,36.53,17311.68,33.9778,34.0244,33.894,34.015,17311.68
2017-08-07 13:00:00,36.54,36.64,36.46,36.57,39459.6,34.0244,34.1175,33.9499,34.0523,39459.6
2017-08-07 13:30:00,36.57,36.57,36.44,36.47,20618.64,34.0523,34.0523,33.9312,33.9592,20618.64
2017-08-07 14:00:00,36.46,36.5,36.43,36.46,21385.44,33.9499,33.9871,33.9219,33.9499,21385.44
2017-08-07 14:30:00,36.46,36.5,36.35,36.49,52774.56,33.9499,33.9871,33.8474,33.9778,52774.56
2017-08-07 15:00:00,36.46,36.5,36.38,36.49,72653.76,33.9499,33.9871,33.8754,33.9778,72653.76
2017-08-07 15:30:00,36.47,36.57,36.43,36.53,74757.6,33.9592,34.0523,33.9219,34.015,74757.6
2017-08-08 09:30:00,36.53,36.53,36.33,36.44,28797.84,34.015,34.015,33.8288,33.9312,28797.84
2017-08-08 10:00:00,36.49,36.65,36.46,36.56,27654.48,33.9778,34.1268,33.9499,34.043,27654.48
2017-08-08 10:30:00,36.56,36.67,36.46,36.63,77120.64,34.043,34.1454,33.9499,34.1082,77120.64
2017-08-08 11:00:00,36.63,36.79,36.56,36.76,44070.48,34.1082,34.2571,34.043,34.2292,44070.48
2017-08-08 11:30:00,36.75,36.96,36.72,36.93,28362.96,34.2199,34.4154,34.192,34.3875,28362.96
2017-08-08 12:00:00,36.94,36.99,36.85,36.9,34468.56,34.3968,34.4434,34.313,34.3596,34468.56
2017-08-08 12:30:00,36.9,36.97,36.67,36.74,32826.24,34.3596,34.4248,34.1454,34.2106,32826.24
2017-08-08 13:00:00,36.72,36.78,36.61,36.64,27534.24,34.192,34.2478,34.0895,34.1175,27534.24
2017-08-08 13:30:00,36.64,36.76,36.63,36.75,22425.12,34.1175,34.2292,34.1082,34.2199,22425.12
2017-08-08 14:00:00,36.74,36.83,36.72,36.83,23362.56,34.2106,34.2944,34.192,34.2944,23362.56
2017-08-08 14:30:00,36.83,36.88,36.78,36.79,15991.2,34.2944,34.3409,34.2478,34.2571,15991.2
2017-08-08 15:00:00,36.79,36.81,36.6,36.61,27812.88,34.2571,34.2758,34.0802,34.0895,27812.88
2017-08-08 15:30:00,36.61,36.68,36.53,36.67,199665.36,34.0895,34.1547,34.015,34.1454,199665.36
2017-08-09 09:30:00,36.39,36.63,36.06,36.61,87153.12,33.8847,34.1082,33.5774,34.0895,87153.12
2017-08-09 10:00:00,36.64,36.67,36.44,36.63,61611.12,34.1175,34.1454,33.9312,34.1082,61611.12
2017-08-09 10:30:00,36.61,36.76,36.61,36.71,47442.24,34.0895,34.2292,34.0895,34.1827,47442.24
2017-08-09 11:00:00,36.71,36.76,36.67,36.74,29984.4,34.1827,34.2292,34.1454,34.2106,29984.4
2017-08-09 11:30:00,36.72,36.81,36.69,36.74,30989.52,34.192,34.2758,34.164,34.2106,30989.52
2017-08-09 12:00:00,36.72,36.81,36.72,36.78,14265.36,34.192,34.2758,34.192,34.2478,14265.36
2017-08-09 12:30:00,36.78,36.83,36.74,36.81,30774.96,34.2478,34.2944,34.2106,34.2758,30774.96
2017-08-09 13:00:00,36.81,36.92,36.78,36.86,24640.56,34.2758,34.3782,34.2478,34.3223,24640.56
2017-08-09 13:30:00,36.88,36.96,36.86,36.93,15672.96,34.3409,34.4154,34.3223,34.3875,15672.96
2017-08-09 14:00:00,36.93,37.07,36.9,37.01,43687.44,34.3875,34.5179,34.3596,34.462,43687.44
2017-08-09 14:30:00,37.01,37.13,37.0,37.07,32303.52,34.462,34.5737,34.4527,34.5179,32303.52
2017-08-09 15:00:00,37.07,37.15,37.01,37.03,111140.64,34.5179,34.5924,34.462,34.4806,111140.64
2017-08-09 15:30:00,37.04,37.1,36.93,37.0,256563.36,34.4899,34.5458,34.3875,34.4527,256563.36
2017-08-10 09:30:00,36.81,37.29,36.58,37.28,71605.44,34.2758,34.7227,34.0616,34.7134,71605.44
2017-08-10 10:00:00,37.26,37.26,36.86,37.03,88514.64,34.6948,34.6948,34.3223,34.4806,88514.64
2017-08-10 10:30:00,37.04,37.06,36.76,36.81,52674.48,34.4899,34.5086,34.2292,34.2758,52674.48
2017-08-10 11:00:00,36.81,36.85,36.68,36.75,35292.24,34.2758,34.313,34.1547,34.2199,35292.24
2017-08-10 11:30:00,36.76,36.86,36.69,36.85,26113.68,34.2292,34.3223,34.164,34.313,26113.68
2017-08-10 12:00:00,36.86,36.86,36.71,36.71,31428.0,34.3223,34.3223,34.1827,34.1827,31428.0
2017-08-10 12:30:00,36.71,36.78,36.6,36.76,36467.28,34.1827,34.2478,34.0802,34.2292,36467.28
2017-08-10 13:00:00,36.76,36.86,36.72,36.85,30939.84,34.2292,34.3223,34.192,34.313,30939.84
2017-08-10 13:30:00,36.85,36.85,36.63,36.72,26557.2,34.313,34.313,34.1082,34.192,26557.2
2017-08-10 14:00:00,36.72,36.85,36.67,36.75,26219.52,34.192,34.313,34.1454,34.2199,26219.52
2017-08-10 14:30:00,36.76,36.86,36.72,36.78,31325.04,34.2292,34.3223,34.192,34.2478,31325.04
2017-08-10 15:00:00,36.78,36.79,36.6,36.63,39828.96,34.2478,34.2571,34.0802,34.1082,39828.96
2017-08-10 15:30:00,36.63,36.63,36.51,36.53,140779.44,34.1082,34.1082,33.9964,34.015,140779.44
2017-08-11 09:30:00,36.42,37.07,36.33,37.03,76687.2,33.9126,34.5179,33.8288,34.4806,76687.2
2017-08-11 10:00:00,37.01,37.29,37.01,37.08,61529.76,34.462,34.7227,34.462,34.5272,61529.76
2017-08-11 10:30:00,37.08,37.22,37.03,37.17,52688.88,34.5272,34.6575,34.4806,34.611,52688.88
2017-08-11 11:00:00,37.17,37.18,36.99,36.99,49649.04,34.611,34.6203,34.4434,34.4434,49649.04
2017-08-11 11:30:00,36.99,37.07,36.96,36.97,29930.4,34.4434,34.5179,34.4154,34.4248,29930.4
2017-08-11 12:00:00,36.97,37.04,36.92,37.0,38494.08,34.4248,34.4899,34.3782,34.4527,38494.08
2017-08-11 12:30:00,37.01,37.14,37.01,37.11,21139.2,34.462,34.583,34.462,34.5551,21139.2
2017-08-11 13:00:00,37.11,37.36,37.11,37.18,27145.44,34.5551,34.7879,34.5551,34.6203,27145.44
2017-08-11 13:30:00,37.18,37.26,37.07,37.1,31579.2,34.6203,34.6948,34.5179,34.5458,31579.2
2017-08-11 14:00:00,37.08,37.19,37.04,37.07,31069.44,34.5272,34.6296,34.4899,34.5179,31069.44
2017-08-11 14:30:00,37.08,37.13,36.96,37.03,58104.0,34.5272,34.5737,34.4154,34.4806,58104.0
2017-08-11 15:00:00,37.03,37.1,36.94,37.08,55100.16,34.4806,34.5458,34.3968,34.5272,55100.16
2017-08-11 15:30:00,37.1,37.18,37.0,37.07,168124.32,34.5458,34.6203,34.4527,34.5179,168124.32
2017-08-14 09:30:00,37.36,37.81,37.33,37.68,80831.52,34.7879,35.2069,34.76,35.0859,80831.52
2017-08-14 10:00:00,37.68,37.82,37.61,37.71,66556.08,35.0859,35.2162,35.0207,35.1138,66556.08
2017-08-14 10:30:00,37.71,37.78,37.64,37.71,92684.88,35.1138,35.179,35.0486,35.1138,92684.88
2017-08-14 11:00:00,37.71,37.74,37.64,37.69,61153.2,35.1138,35.1417,35.0486,35.0952,61153.2
2017-08-14 11:30:00,37.71,37.83,37.71,37.75,20446.56,35.1138,35.2255,35.1138,35.1511,20446.56
2017-08-14 12:00:00,37.75,37.78,37.72,37.76,35988.48,35.1511,35.179,35.1231,35.1604,35988.48
2017-08-14 12:30:00,37.75,37.85,37.71,37.76,59569.2,35.1511,35.2442,35.1138,35.1604,59569.2
2017-08-14 13:00:00,37.76,37.76,37.56,37.6,30089.52,35.1604,35.1604,34.9741,35.0114,30089.52
2017-08-14 13:30:00,37.61,37.94,37.61,37.88,141310.08,35.0207,35.328,35.0207,35.2721,141310.08
2017-08-14 14:00:00,37.89,37.96,37.76,37.9,44068.32,35.2814,35.3466,35.1604,35.2907,44068.32
2017-08-14 14:30:00,37.9,38.0,37.89,37.99,48926.16,35.2907,35.3838,35.2814,35.3745,48926.16
2017-08-14 15:00:00,37.99,38.03,37.86,38.0,64573.2,35.3745,35.4118,35.2535,35.3838,64573.2
2017-08-14 15:30:00,38.01,38.11,37.94,38.08,154084.32,35.3932,35.4863,35.328,35.4583,154084.32
2017-08-15 09:30:00,38.19,38.38,38.06,38.28,41286.96,35.5608,35.7377,35.4397,35.6446,41286.96
2017-08-15 10:00:00,38.26,38.43,38.14,38.15,33081.12,35.6259,35.7842,35.5142,35.5235,33081.12
2017-08-15 10:30:00,38.15,38.17,37.99,38.04,78216.48,35.5235,35.5421,35.3745,35.4211,78216.48
2017-08-15 11:00:00,38.03,38.07,37.92,37.96,30534.48,35.4118,35.449,35.3093,35.3466,30534.48
2017-08-15 11:30:00,37.94,37.99,37.72,37.76,95289.84,35.328,35.3745,35.1231,35.1604,95289.84
2017-08-15 12:00:00,37.76,37.86,37.76,37.86,17914.32,35.1604,35.2535,35.1604,35.2535,17914.32
2017-08-15 12:30:00,37.85,38.03,37.85,37.96,68341.68,35.2442,35.4118,35.2442,35.3466,68341.68
2017-08-15 13:00:00,37.96,38.0,37.9,37.93,20970.0,35.3466,35.3838,35.2907,35.3187,20970.0
2017-08-15 13:30:00,37.93,37.96,37.83,37.85,23558.4,35.3187,35.3466,35.2255,35.2442,23558.4
2017-08-15 14:00:00,37.83,37.83,37.74,37.79,25544.16,35.2255,35.2255,35.1417,35.1883,25544.16
2017-08-15 14:30:00,37.79,37.9,37.76,37.88,21450.96,35.1883,35.2907,35.1604,35.2721,21450.96
2017-08-15 15:00:00,37.89,38.04,37.82,37.97,75754.8,35.2814,35.4211,35.2162,35.3559,75754.8
2017-08-15 15:30:00,37.99,38.03,37.9,37.92,179223.12,35.3745,35.4118,35.2907,35.3093,179223.12
2017-08-16 09:30:00,38.13,38.18,37.93,38.1,23949.36,35.5049,35.5514,35.3187,35.477,23949.36
2017-08-16 10:00:00,38.1,38.1,37.92,38.07,29028.96,35.477,35.477,35.3093,35.449,29028.96
2017-08-16 10:30:00,38.08,38.14,38.03,38.06,21882.24,35.4583,35.5142,35.4118,35.4397,21882.24
2017-08-16 11:00:00,38.07,38.11,37.97,38.0,18926.64,35.449,35.4863,35.3559,35.3838,18926.64
2017-08-16 11:30:00,38.01,38.22,38.0,38.18,20808.0,35.3932,35.5887,35.3838,35.5514,20808.0
2017-08-16 12:00:00,38.18,38.29,38.17,38.19,20049.84,35.5514,35.6539,35.5421,35.5608,20049.84
2017-08-16 12:30:00,38.18,38.19,37.96,37.97,17262.0,35.5514,35.5608,35.3466,35.3559,17262.0
2017-08-16 13:00:00,37.99,38.03,37.93,38.01,21227.76,35.3745,35.4118,35.3187,35.3932,21227.76
2017-08-16 13:30:00,38.03,38.03,37.69,37.69,50200.56,35.4118,35.4118,35.0952,35.0952,50200.56
2017-08-16 14:00:00,37.71,37.72,37.54,37.57,50217.12,35.1138,35.1231,34.9555,34.9834,50217.12
2017-08-16 14:30:00,37.53,37.57,37.38,37.42,50986.8,34.9462,34.9834,34.8065,34.8438,50986.8
2017-08-16 15:00:00,37.42,37.49,37.08,37.13,91361.52,34.8438,34.909,34.5272,34.5737,91361.52
2017-08-16 15:30:00,37.14,37.21,37.07,37.21,182846.16,34.583,34.6482,34.5179,34.6482,182846.16
2017-08-17 09:30:00,36.94,37.24,36.92,37.18,51277.68,34.3968,34.6762,34.3782,34.6203,51277.68
2017-08-17 10:00:00,37.17,37.19,36.65,36.74,99310.32,34.611,34.6296,34.1268,34.2106,99310.32
2017-08-17 10:30:00,36.74,37.07,36.68,37.06,99222.48,34.2106,34.5179,34.1547,34.5086,99222.48
2017-08-17 11:00:00,37.06,37.32,37.06,37.24,49980.96,34.5086,34.7507,34.5086,34.6762,49980.96
2017-08-17 11:30:00,37.22,37.24,37.13,37.14,29021.04,34.6575,34.6762,34.5737,34.583,29021.04
2017-08-17 12:00:00,37.13,37.13,36.94,37.04,30620.16,34.5737,34.5737,34.3968,34.4899,30620.16
2017-08-17 12:30:00,37.04,37.08,36.92,36.99,41259.6,34.4899,34.5272,34.3782,34.4434,41259.6
2017-08-17 13:00:00,36.99,36.99,36.86,36.92,28653.12,34.4434,34.4434,34.3223,34.3782,28653.12
2017-08-17 13:30:00,36.92,37.13,36.89,37.0,43565.76,34.3782,34.5737,34.3503,34.4527,43565.76
2017-08-17 14:00:00,37.0,37.14,37.0,37.13,42512.4,34.4527,34.583,34.4527,34.5737,42512.4
2017-08-17 14:30:00,37.14,37.14,36.96,36.97,59439.6,34.583,34.583,34.4154,34.4248,59439.6
2017-08-17 15:00:00,36.97,36.99,36.81,36.82,54924.48,34.4248,34.4434,34.2758,34.2851,54924.48
2017-08-17 15:30:00,36.82,37.07,36.81,36.88,151125.84,34.2851,34.5179,34.2758,34.3409,151125.84
2017-08-18 09:30:00,36.68,37.01,36.51,36.97,59017.68,34.1547,34.462,33.9964,34.4248,59017.68
2017-08-18 10:00:00,36.97,37.03,36.79,36.88,55849.68,34.4248,34.4806,34.2571,34.3409,55849.68
2017-08-18 10:30:00,36.88,36.99,36.81,36.93,99151.92,34.3409,34.4434,34.2758,34.3875,99151.92
2017-08-18 11:00:00,36.93,37.07,36.83,37.0,54254.16,34.3875,34.5179,34.2944,34.4527,54254.16
2017-08-18 11:30:00,37.0,37.11,36.93,37.0,40908.24,34.4527,34.5551,34.3875,34.4527,40908.24
2017-08-18 12:00:00,37.0,37.04,36.93,36.97,20104.56,34.4527,34.4899,34.3875,34.4248,20104.56
2017-08-18 12:30:00,36.99,37.18,36.96,37.14,28331.28,34.4434,34.6203,34.4154,34.583,28331.28
2017-08-18 13:00:00,37.14,37.21,37.08,37.08,19051.2,34.583,34.6482,34.5272,34.5272,19051.2
2017-08-18 13:30:00,37.08,37.1,37.01,37.01,19756.08,34.5272,34.5458,34.462,34.462,19756.08
2017-08-18 14:00:00,37.03,37.06,36.97,37.06,13638.24,34.4806,34.5086,34.4248,34.5086,13638.24
2017-08-18 14:30:00,37.04,37.11,36.97,37.03,25546.32,34.4899,34.5551,34.4248,34.4806,25546.32
2017-08-18 15:00:00,37.01,37.1,37.01,37.1,27378.72,34.462,34.5458,34.462,34.5458,27378.72
2017-08-18 15:30:00,37.1,37.14,37.01,37.04,95579.28,34.5458,34.583,34.462,34.4899,95579.28
2017-08-21 09:30:00,37.1,37.39,37.0,37.25,44287.2,34.5458,34.8158,34.4527,34.6855,44287.2
2017-08-21 10:00:00,37.24,37.24,37.04,37.15,33607.44,34.6762,34.6762,34.4899,34.5924,33607.44
2017-08-21 10:30:00,37.15,37.36,37.07,37.35,71609.04,34.5924,34.7879,34.5179,34.7786,71609.04
2017-08-21 11:00:00,37.33,37.63,37.29,37.54,33354.0,34.76,35.0393,34.7227,34.9555,33354.0
2017-08-21 11:30:00,37.56,37.71,37.56,37.61,24134.4,34.9741,35.1138,34.9741,35.0207,24134.4
2017-08-21 12:00:00,37.61,37.64,37.47,37.58,25482.24,35.0207,35.0486,34.8903,34.9928,25482.24
2017-08-21 12:30:00,37.57,37.68,37.56,37.68,33107.04,34.9834,35.0859,34.9741,35.0859,33107.04
2017-08-21 13:00:00,37.69,37.71,37.61,37.68,27407.52,35.0952,35.1138,35.0207,35.0859,27407.52
2017-08-21 13:30:00,37.68,37.72,37.61,37.64,24640.56,35.0859,35.1231,35.0207,35.0486,24640.56
2017-08-21 14:00:00,37.65,37.72,37.58,37.61,46337.04,35.0579,35.1231,34.9928,35.0207,46337.04
2017-08-21 14:30:00,37.61,37.63,37.38,37.38,28416.24,35.0207,35.0393,34.8065,34.8065,28416.24
2017-08-21 15:00:00,37.38,37.49,37.36,37.44,52380.72,34.8065,34.909,34.7879,34.8624,52380.72
2017-08-21 15:30:00,37.46,37.53,37.36,37.47,167568.48,34.881,34.9462,34.7879,34.8903,167568.48
2017-08-22 09:30:00,37.43,37.74,36.58,36.78,116156.88,34.8531,35.1417,34.0616,34.2478,116156.88
2017-08-22 10:00:00,36.78,37.0,36.76,36.86,72815.76,34.2478,34.4527,34.2292,34.3223,72815.76
2017-08-22 10:30:00,36.86,36.92,36.75,36.75,41806.08,34.3223,34.3782,34.2199,34.2199,41806.08
2017-08-22 11:00:00,36.76,36.81,36.64,36.81,103206.24,34.2292,34.2758,34.1175,34.2758,103206.24
2017-08-22 11:30:00,36.82,37.08,36.82,36.93,39168.72,34.2851,34.5272,34.2851,34.3875,39168.72
2017-08-22 12:00:00,36.93,37.22,36.9,37.1,77727.6,34.3875,34.6575,34.3596,34.5458,77727.6
2017-08-22 12:30:00,37.11,37.11,36.92,37.04,70746.48,34.5551,34.5551,34.3782,34.4899,70746.48
2017-08-22 13:00:00,37.03,37.03,36.9,36.92,24313.68,34.4806,34.4806,34.3596,34.3782,24313.68
2017-08-22 13:30:00,36.93,36.96,36.89,36.94,17030.16,34.3875,34.4154,34.3503,34.3968,17030.16
2017-08-22 14:00:00,36.93,36.96,36.76,36.92,47729.52,34.3875,34.4154,34.2292,34.3782,47729.52
2017-08-22 14:30:00,36.93,37.04,36.9,37.01,18018.72,34.3875,34.4899,34.3596,34.462,18018.72
2017-08-22 15:00:00,37.03,37.21,37.0,37.21,111485.52,34.4806,34.6482,34.4527,34.6482,111485.52
2017-08-22 15:30:00,37.21,37.39,37.21,37.25,140555.52,34.6482,34.8158,34.6482,34.6855,140555.52
2017-08-23 09:30:00,36.82,36.86,36.39,36.71,178320.96,34.2851,34.3223,33.8847,34.1827,178320.96
2017-08-23 10:00:00,36.72,36.83,36.58,36.68,117177.12,34.192,34.2944,34.0616,34.1547,117177.12
2017-08-23 10:30:00,36.68,36.89,36.58,36.86,117716.4,34.1547,34.3503,34.0616,34.3223,117716.4
2017-08-23 11:00:00,36.86,36.96,36.79,36.86,87762.24,34.3223,34.4154,34.2571,34.3223,87762.24
2017-08-23 11:30:00,36.88,37.0,36.79,36.93,39996.72,34.3409,34.4527,34.2571,34.3875,39996.72
2017-08-23 12:00:00,36.94,36.97,36.86,36.96,44623.44,34.3968,34.4248,34.3223,34.4154,44623.44
2017-08-23 12:30:00,36.94,37.19,36.94,37.15,42102.0,34.3968,34.6296,34.3968,34.5924,42102.0
2017-08-23 13:00:00,37.15,37.15,36.81,36.89,58021.2,34.5924,34.5924,34.2758,34.3503,58021.2
2017-08-23 13:30:00,36.88,36.99,36.78,36.99,154769.76,34.3409,34.4434,34.2478,34.4434,154769.76
2017-08-23 14:00:00,36.99,36.99,36.76,36.85,114604.56,34.4434,34.4434,34.2292,34.313,114604.56
2017-08-23 14:30:00,36.85,37.08,36.85,37.06,98901.36,34.313,34.5272,34.313,34.5086,98901.36
2017-08-23 15:00:00,37.07,37.17,36.94,36.96,52632.0,34.5179,34.611,34.3968,34.4154,52632.0
2017-08-23 15:30:00,36.97,37.1,36.92,36.94,173102.4,34.4248,34.5458,34.3782,34.3968,173102.4
2017-08-24 09:30:00,36.99,37.21,36.81,36.94,48906.0,34.4434,34.6482,34.2758,34.3968,48906.0
2017-08-24 10:00:00,36.92,37.11,36.92,36.99,45632.88,34.3782,34.5551,34.3782,34.4434,45632.88
2017-08-24 10:30:00,36.97,37.01,36.81,37.0,108786.24,34.4248,34.462,34.2758,34.4527,108786.24
2017-08-24 11:00:00,37.0,37.01,36.82,36.97,64974.24,34.4527,34.462,34.2851,34.4248,64974.24
2017-08-24 11:30:00,36.97,37.08,36.88,36.99,50293.44,34.4248,34.5272,34.3409,34.4434,50293.44
2017-08-24 12:00:00,36.99,37.1,36.79,36.81,112859.28,34.4434,34.5458,34.2571,34.2758,112859.28
2017-08-24 12:30:00,36.82,36.85,36.56,36.6,74664.72,34.2851,34.313,34.043,34.0802,74664.72
2017-08-24 13:00:00,36.58,36.71,36.53,36.64,32414.4,34.0616,34.1827,34.015,34.1175,32414.4
2017-08-24 13:30:00,36.64,36.72,36.58,36.61,35752.32,34.1175,34.192,34.0616,34.0895,35752.32
2017-08-24 14:00:00,36.6,36.64,36.5,36.51,73979.28,34.0802,34.1175,33.9871,33.9964,73979.28
2017-08-24 14:30:00,36.51,36.54,36.24,36.33,156719.52,33.9964,34.0244,33.745,33.8288,156719.52
2017-08-24 15:00:00,36.33,36.46,36.29,36.4,60399.36,33.8288,33.9499,33.7916,33.894,60399.36
2017-08-24 15:30:00,36.4,36.58,36.36,36.54,233100.72,33.894,34.0616,33.8567,34.0244,233100.72
2017-08-25 09:30:00,36.81,37.28,36.65,37.18,76262.4,34.2758,34.7134,34.1268,34.6203,76262.4
2017-08-25 10:00:00,37.18,37.36,37.18,37.32,53984.16,34.6203,34.7879,34.6203,34.7507,53984.16
2017-08-25 10:30:00,37.32,37.64,37.25,37.6,79927.92,34.7507,35.0486,34.6855,35.0114,79927.92
2017-08-25 11:00:00,37.58,37.82,37.56,37.74,53020.8,34.9928,35.2162,34.9741,35.1417,53020.8
2017-08-25 11:30:00,37.75,37.75,37.57,37.63,62742.96,35.1511,35.1511,34.9834,35.0393,62742.96
2017-08-25 12:00:00,37.61,37.61,37.38,37.46,50197.68,35.0207,35.0207,34.8065,34.881,50197.68
2017-08-25 12:30:00,37.46,37.65,37.44,37.65,70029.36,34.881,35.0579,34.8624,35.0579,70029.36
2017-08-25 13:00:00,37.67,37.69,37.57,37.6,47239.2,35.0766,35.0952,34.9834,35.0114,47239.2
2017-08-25 13:30:00,37.6,37.65,37.56,37.57,41779.44,35.0114,35.0579,34.9741,34.9834,41779.44
2017-08-25 14:00:00,37.57,37.81,37.56,37.61,51235.2,34.9834,35.2069,34.9741,35.0207,51235.2
2017-08-25 14:30:00,37.61,37.65,37.5,37.54,66358.8,35.0207,35.0579,34.9183,34.9555,66358.8
2017-08-25 15:00:00,37.54,37.58,37.4,37.42,116081.28,34.9555,34.9928,34.8251,34.8438,116081.28
2017-08-25 15:30:00,37.42,37.44,37.26,37.31,295220.88,34.8438,34.8624,34.6948,34.7413,295220.88
2017-08-28 09:30:00,37.57,38.1,37.57,38.04,101701.44,34.9834,35.477,34.9834,35.4211,101701.44
2017-08-28 10:00:00,38.06,38.17,37.92,37.93,47109.6,35.4397,35.5421,35.3093,35.3187,47109.6
2017-08-28 10:30:00,37.92,38.31,37.9,38.28,63248.4,35.3093,35.6725,35.2907,35.6446,63248.4
2017-08-28 11:00:00,38.31,38.51,38.22,38.39,35612.64,35.6725,35.8587,35.5887,35.747,35612.64
2017-08-28 11:30:00,38.38,38.43,38.29,38.39,36169.2,35.7377,35.7842,35.6539,35.747,36169.2
2017-08-28 12:00:00,38.4,38.61,38.31,38.35,66178.08,35.7563,35.9518,35.6725,35.7097,66178.08
2017-08-28 12:30:00,38.35,38.47,38.18,38.47,77459.76,35.7097,35.8215,35.5514,35.8215,77459.76
2017-08-28 13:00:00,38.49,38.63,38.36,38.57,68664.96,35.8401,35.9705,35.7191,35.9146,68664.96
2017-08-28 13:30:00,38.57,38.58,38.4,38.51,65391.84,35.9146,35.9239,35.7563,35.8587,65391.84
2017-08-28 14:00:00,38.51,38.58,38.4,38.47,74367.36,35.8587,35.9239,35.7563,35.8215,74367.36
2017-08-28 14:30:00,38.47,38.61,38.42,38.5,160704.0,35.8215,35.9518,35.7749,35.8494,160704.0
2017-08-28 15:00:00,38.51,38.6,38.46,38.51,235872.0,35.8587,35.9425,35.8122,35.8587,235872.0
2017-08-28 15:30:00,38.51,38.51,38.39,38.4,241053.12,35.8587,35.8587,35.747,35.7563,241053.12
2017-08-29 09:30:00,38.13,38.49,37.86,38.49,47183.76,35.5049,35.8401,35.2535,35.8401,47183.76
2017-08-29 10:00:00,38.49,38.9,38.43,38.83,111708.72,35.8401,36.2219,35.7842,36.1567,111708.72
2017-08-29 10:30:00,38.82,39.43,38.74,39.38,171959.76,36.1474,36.7154,36.0729,36.6688,171959.76
2017-08-29 11:00:00,39.36,39.89,39.31,39.79,219635.28,36.6502,37.1437,36.6037,37.0506,219635.28
2017-08-29 11:30:00,39.79,40.06,39.71,39.74,182831.76,37.0506,37.302,36.9761,37.004,182831.76
2017-08-29 12:00:00,39.71,39.71,39.13,39.25,124898.4,36.9761,36.9761,36.436,36.5478,124898.4
2017-08-29 12:30:00,39.25,39.69,39.25,39.6,121441.68,36.5478,36.9575,36.5478,36.8737,121441.68
2017-08-29 13:00:00,39.6,39.75,39.57,39.68,62437.68,36.8737,37.0134,36.8458,36.9482,62437.68
2017-08-29 13:30:00,39.69,39.75,39.4,39.43,184561.2,36.9575,37.0134,36.6875,36.7154,184561.2
2017-08-29 14:00:00,39.44,39.63,39.32,39.44,84048.48,36.7247,36.9016,36.613,36.7247,84048.48
2017-08-29 14:30:00,39.44,39.67,39.43,39.61,90008.64,36.7247,36.9389,36.7154,36.883,90008.64
2017-08-29 15:00:00,39.63,39.67,39.49,39.51,160824.96,36.9016,36.9389,36.7713,36.7899,160824.96
2017-08-29 15:30:00,39.51,39.58,39.44,39.49,148869.36,36.7899,36.8551,36.7247,36.7713,148869.36
2017-08-30 09:30:00,39.47,40.17,39.47,39.86,184321.44,36.8086,37.4614,36.8086,37.1723,184321.44
2017-08-30 10:00:00,39.83,39.88,39.46,39.49,180552.24,37.1443,37.191,36.7993,36.8273,180552.24
2017-08-30 10:30:00,39.47,39.88,39.31,39.85,135482.4,36.8086,37.191,36.6594,37.163,135482.4
2017-08-30 11:00:00,39.86,39.96,39.78,39.85,88640.64,37.1723,37.2656,37.0977,37.163,88640.64
2017-08-30 11:30:00,39.86,39.89,39.69,39.83,88641.36,37.1723,37.2003,37.0138,37.1443,88641.36
2017-08-30 12:00:00,39.83,40.1,39.82,39.92,85291.2,37.1443,37.3961,37.135,37.2283,85291.2
2017-08-30 12:30:00,39.92,40.0,39.86,39.9,66224.16,37.2283,37.3029,37.1723,37.2096,66224.16
2017-08-30 13:00:00,39.9,39.92,39.6,39.71,42797.52,37.2096,37.2283,36.9298,37.0324,42797.52
2017-08-30 13:30:00,39.69,39.75,39.61,39.72,25893.36,37.0138,37.0697,36.9392,37.0417,25893.36
2017-08-30 14:00:00,39.72,39.81,39.68,39.79,33886.08,37.0417,37.1257,37.0044,37.107,33886.08
2017-08-30 14:30:00,39.78,39.82,39.6,39.67,72732.24,37.0977,37.135,36.9298,36.9951,72732.24
2017-08-30 15:00:00,39.67,39.75,39.42,39.47,53033.76,36.9951,37.0697,36.762,36.8086,53033.76
2017-08-30 15:30:00,39.46,39.5,39.31,39.36,110514.96,36.7993,36.8366,36.6594,36.706,110514.96
2017-08-31 09:30:00,39.31,39.31,38.75,38.93,88921.44,36.6594,36.6594,36.1372,36.305,88921.44
2017-08-31 10:00:00,38.93,38.93,38.56,38.69,108236.88,36.305,36.305,35.96,36.0812,108236.88
2017-08-31 10:30:00,38.68,38.79,38.67,38.72,76803.12,36.0719,36.1745,36.0625,36.1092,76803.12
2017-08-31 11:00:00,38.72,38.75,38.6,38.61,92036.88,36.1092,36.1372,35.9973,36.0066,92036.88
2017-08-31 11:30:00,38.61,38.71,38.61,38.67,72439.92,36.0066,36.0998,36.0066,36.0625,72439.92
2017-08-31 12:00:00,38.68,38.88,38.68,38.79,41115.6,36.0719,36.2584,36.0719,36.1745,41115.6
2017-08-31 12:30:00,38.79,38.81,38.65,38.75,43471.44,36.1745,36.1931,36.0439,36.1372,43471.44
2017-08-31 13:00:00,38.75,38.79,38.68,38.75,42125.04,36.1372,36.1745,36.0719,36.1372,42125.04
2017-08-31 13:30:00,38.75,38.79,38.65,38.74,42318.0,36.1372,36.1745,36.0439,36.1278,42318.0
2017-08-31 14:00:00,38.74,38.76,38.67,38.71,35514.0,36.1278,36.1465,36.0625,36.0998,35514.0
2017-08-31 14:30:00,38.69,38.75,38.67,38.72,42286.32,36.0812,36.1372,36.0625,36.1092,42286.32
2017-08-31 15:00:00,38.72,38.82,38.71,38.82,44828.64,36.1092,36.2024,36.0998,36.2024,44828.64
2017-08-31 15:30:00,38.82,38.99,38.81,38.96,218061.36,36.2024,36.361,36.1931,36.333,218061.36
2017-09-01 09:30:00,39.15,40.26,39.15,40.18,231693.12,36.5102,37.5453,36.5102,37.4707,231693.12
2017-09-01 10:00:00,40.18,40.22,39.9,40.07,207054.0,37.4707,37.508,37.2096,37.3681,207054.0
2017-09-01 10:30:00,40.06,40.49,40.04,40.28,192768.48,37.3588,37.7598,37.3402,37.564,192768.48
2017-09-01 11:00:00,40.28,40.76,40.26,40.57,149097.6,37.564,38.0116,37.5453,37.8344,149097.6
2017-09-01 11:30:00,40.57,40.65,40.33,40.35,83940.48,37.8344,37.909,37.6106,37.6293,83940.48
2017-09-01 12:00:00,40.36,40.44,40.29,40.31,55388.88,37.6386,37.7132,37.5733,37.592,55388.88
2017-09-01 12:30:00,40.31,40.39,40.17,40.21,80552.88,37.592,37.6666,37.4614,37.4987,80552.88
2017-09-01 13:00:00,40.19,40.21,40.08,40.08,61894.8,37.4801,37.4987,37.3775,37.3775,61894.8
2017-09-01 13:30:00,40.1,40.18,39.86,39.88,51338.88,37.3961,37.4707,37.1723,37.191,51338.88
2017-09-01 14:00:00,39.86,40.01,39.83,39.99,61037.28,37.1723,37.3122,37.1443,37.2935,61037.28
2017-09-01 14:30:00,39.99,40.15,39.94,40.06,100609.92,37.2935,37.4428,37.2469,37.3588,100609.92
2017-09-01 15:00:00,40.06,40.13,39.86,39.88,179903.52,37.3588,37.4241,37.1723,37.191,179903.52
2017-09-01 15:30:00,39.88,40.0,39.76,39.76,183284.64,37.191,37.3029,37.079,37.079,183284.64
2017-09-05 09:30:00,39.63,40.96,39.56,40.67,252887.76,36.9578,38.1981,36.8925,37.9277,252887.76
2017-09-05 10:00:00,40.68,40.82,40.6,40.69,249901.2,37.937,38.0676,37.8624,37.9463,249901.2
2017-09-05 10:30:00,40.69,40.74,40.49,40.54,164291.76,37.9463,37.993,37.7598,37.8065,164291.76
2017-09-05 11:00:00,40.54,40.63,40.32,40.43,60364.08,37.8065,37.8904,37.6013,37.7039,60364.08
2017-09-05 11:30:00,40.42,40.5,40.21,40.22,92463.84,37.6945,37.7692,37.4987,37.508,92463.84
2017-09-05 12:00:00,40.21,40.21,39.97,39.99,85766.4,37.4987,37.4987,37.2749,37.2935,85766.4
2017-09-05 12:30:00,40.0,40.06,39.75,39.78,89508.96,37.3029,37.3588,37.0697,37.0977,89508.96
2017-09-05 13:00:00,39.78,40.08,39.65,40.01,83511.36,37.0977,37.3775,36.9765,37.3122,83511.36
2017-09-05 13:30:00,40.0,40.56,40.0,40.5,106441.2,37.3029,37.8251,37.3029,37.7692,106441.2
2017-09-05 14:00:00,40.5,40.58,40.4,40.53,98472.24,37.7692,37.8438,37.6759,37.7971,98472.24
2017-09-05 14:30:00,40.51,40.68,40.5,40.58,112457.52,37.7785,37.937,37.7692,37.8438,112457.52
2017-09-05 15:00:00,40.57,40.71,40.51,40.69,210421.44,37.8344,37.965,37.7785,37.9463,210421.44
2017-09-05 15:30:00,40.71,40.78,40.4,40.44,411809.04,37.965,38.0303,37.6759,37.7132,411809.04
2017-09-06 09:30:00,40.47,40.97,40.47,40.96,146183.04,37.7412,38.2075,37.7412,38.1981,146183.04
2017-09-06 10:00:00,40.96,41.1,40.88,40.92,84834.72,38.1981,38.3287,38.1235,38.1608,84834.72
2017-09-06 10:30:00,40.92,40.99,40.83,40.88,102624.48,38.1608,38.2261,38.0769,38.1235,102624.48
2017-09-06 11:00:00,40.88,41.0,40.76,40.78,78770.88,38.1235,38.2354,38.0116,38.0303,78770.88
2017-09-06 11:30:00,40.78,40.89,40.72,40.74,48320.64,38.0303,38.1329,37.9743,37.993,48320.64
2017-09-06 12:00:00,40.74,40.79,40.51,40.54,49209.12,37.993,38.0396,37.7785,37.8065,49209.12
2017-09-06 12:30:00,40.53,40.69,40.51,40.63,41386.32,37.7971,37.9463,37.7785,37.8904,41386.32
2017-09-06 13:00:00,40.64,40.67,40.4,40.42,46643.76,37.8997,37.9277,37.6759,37.6945,46643.76
2017-09-06 13:30:00,40.4,40.46,40.35,40.35,42159.6,37.6759,37.7318,37.6293,37.6293,42159.6
2017-09-06 14:00:00,40.36,40.46,40.35,40.44,48903.12,37.6386,37.7318,37.6293,37.7132,48903.12
2017-09-06 14:30:00,40.43,40.47,40.29,40.35,49646.16,37.7039,37.7412,37.5733,37.6293,49646.16
2017-09-06 15:00:00,40.33,40.44,40.33,40.39,73957.68,37.6106,37.7132,37.6106,37.6666,73957.68
2017-09-06 15:30:00,40.39,40.39,39.96,39.97,382956.48,37.6666,37.6666,37.2656,37.2749,382956.48
2017-09-07 09:30:00,40.13,40.92,40.13,40.57,184211.28,37.4241,38.1608,37.4241,37.8344,184211.28
2017-09-07 10:00:00,40.57,40.58,40.07,40.26,208765.44,37.8344,37.8438,37.3681,37.5453,208765.44
2017-09-07 10:30:00,40.26,40.69,40.24,40.51,106731.36,37.5453,37.9463,37.5267,37.7785,106731.36
2017-09-07 11:00:00,40.51,40.63,40.33,40.35,112629.6,37.7785,37.8904,37.6106,37.6293,112629.6
2017-09-07 11:30:00,40.35,40.43,40.25,40.29,89710.56,37.6293,37.7039,37.536,37.5733,89710.56
2017-09-07 12:00:00,40.29,40.47,40.21,40.35,83546.64,37.5733,37.7412,37.4987,37.6293,83546.64
2017-09-07 12:30:00,40.33,40.35,40.17,40.26,93433.68,37.6106,37.6293,37.4614,37.5453,93433.68
2017-09-07 13:00:00,40.28,40.33,40.17,40.26,90549.36,37.564,37.6106,37.4614,37.5453,90549.36
2017-09-07 13:30:00,40.28,40.38,40.24,40.35,49695.12,37.564,37.6572,37.5267,37.6293,49695.12
2017-09-07 14:00:00,40.35,40.53,40.28,40.49,61527.6,37.6293,37.7971,37.564,37.7598,61527.6
2017-09-07 14:30:00,40.49,40.75,40.47,40.72,124584.48,37.7598,38.0023,37.7412,37.9743,124584.48
2017-09-07 15:00:00,40.74,40.75,40.64,40.67,105685.92,37.993,38.0023,37.8997,37.9277,105685.92
2017-09-07 15:30:00,40.67,40.74,40.56,40.67,298872.0,37.9277,37.993,37.8251,37.9277,298872.0
2017-09-08 09:30:00,40.75,40.83,40.22,40.64,185356.8,38.0023,38.0769,37.508,37.8997,185356.8
2017-09-08 10:00:00,40.64,40.71,40.18,40.18,228715.92,37.8997,37.965,37.4707,37.4707,228715.92
2017-09-08 10:30:00,40.18,40.21,39.83,39.99,201856.32,37.4707,37.4987,37.1443,37.2935,201856.32
2017-09-08 11:00:00,39.99,40.11,39.94,40.08,141113.52,37.2935,37.4054,37.2469,37.3775,141113.52
2017-09-08 11:30:00,40.1,40.11,39.88,39.99,115668.0,37.3961,37.4054,37.191,37.2935,115668.0
2017-09-08 12:00:00,39.99,40.22,39.92,40.19,118256.4,37.2935,37.508,37.2283,37.4801,118256.4
2017-09-08 12:30:00,40.19,40.5,40.17,40.49,102764.16,37.4801,37.7692,37.4614,37.7598,102764.16
2017-09-08 13:00:00,40.5,40.94,40.5,40.89,144032.4,37.7692,38.1795,37.7692,38.1329,144032.4
2017-09-08 13:30:00,40.89,41.25,40.89,41.22,124150.32,38.1329,38.4686,38.1329,38.4406,124150.32
2017-09-08 14:00:00,41.22,41.25,40.99,41.14,114253.92,38.4406,38.4686,38.2261,38.366,114253.92
2017-09-08 14:30:00,41.14,41.15,40.56,40.56,137126.88,38.366,38.3753,37.8251,37.8251,137126.88
2017-09-08 15:00:00,40.56,40.67,40.28,40.35,183379.68,37.8251,37.9277,37.564,37.6293,183379.68
2017-09-08 15:30:00,40.35,41.01,40.33,40.94,1511949.6,37.6293,38.2448,37.6106,38.1795,1511949.6
2017-09-11 09:30:00,42.78,44.45,40.47,40.55,150440.0,39.8954,41.4528,37.7412,37.8158,150440.0
2017-09-11 10:00:00,40.55,40.75,40.5,40.68,134879.0,37.8158,38.0023,37.7692,37.937,134879.0
2017-09-11 10:30:00,40.68,40.95,40.5,40.7,377725.0,37.937,38.1888,37.7692,37.9557,377725.0
2017-09-11 11:00:00,40.71,40.88,40.68,40.75,130939.0,37.965,38.1235,37.937,38.0023,130939.0
2017-09-11 11:30:00,40.75,40.87,40.7,40.86,202915.0,38.0023,38.1142,37.9557,38.1049,202915.0
2017-09-11 12:00:00,40.85,40.87,40.84,40.84,68557.0,38.0956,38.1142,38.0862,38.0862,68557.0
2017-09-11 12:30:00,40.85,40.85,40.82,40.84,37429.0,38.0956,38.0956,38.0676,38.0862,37429.0
2017-09-11 13:00:00,40.84,40.86,40.75,40.75,51075.0,38.0862,38.1049,38.0023,38.0023,51075.0
2017-09-11 13:30:00,40.77,40.77,40.63,40.64,89515.0,38.0209,38.0209,37.8904,37.8997,89515.0
2017-09-11 14:00:00,40.64,40.7,40.61,40.7,78082.0,37.8997,37.9557,37.8717,37.9557,78082.0
2017-09-11 14:30:00,40.7,40.7,40.69,40.7,65775.0,37.9557,37.9557,37.9463,37.9557,65775.0
2017-09-11 15:00:00,40.7,40.7,40.67,40.7,90727.0,37.9557,37.9557,37.9277,37.9557,90727.0
2017-09-11 15:30:00,40.7,40.71,40.67,40.69,384381.0,37.9557,37.965,37.9277,37.9463,384381.0
2017-09-12 09:30:00,40.7,40.97,40.52,40.85,167856.0,37.9557,38.2075,37.7878,38.0956,167856.0
2017-09-12 10:00:00,40.83,40.85,40.66,40.82,122422.0,38.0769,38.0956,37.9184,38.0676,122422.0
2017-09-12 10:30:00,40.82,40.96,40.68,40.7,151495.0,38.0676,38.1981,37.937,37.9557,151495.0
2017-09-12 11:00:00,40.69,40.71,40.55,40.57,168443.0,37.9463,37.965,37.8158,37.8344,168443.0
2017-09-12 11:30:00,40.58,40.66,40.54,40.55,133732.0,37.8438,37.9184,37.8065,37.8158,133732.0
2017-09-12 12:00:00,40.55,40.77,40.45,40.68,127414.0,37.8158,38.0209,37.7225,37.937,127414.0
2017-09-12 12:30:00,40.69,40.79,40.68,40.75,125693.0,37.9463,38.0396,37.937,38.0023,125693.0
2017-09-12 13:00:00,40.75,40.76,40.62,40.64,117817.0,38.0023,38.0116,37.8811,37.8997,117817.0
2017-09-12 13:30:00,40.64,40.8,40.62,40.7,135076.0,37.8997,38.0489,37.8811,37.9557,135076.0
2017-09-12 14:00:00,40.7,40.83,40.63,40.66,163230.0,37.9557,38.0769,37.8904,37.9184,163230.0
2017-09-12 14:30:00,40.66,40.72,40.57,40.62,213193.0,37.9184,37.9743,37.8344,37.8811,213193.0
2017-09-12 15:00:00,40.63,40.66,40.41,40.52,277617.0,37.8904,37.9184,37.6852,37.7878,277617.0
2017-09-12 15:30:00,40.52,40.67,40.51,40.56,521867.0,37.7878,37.9277,37.7785,37.8251,521867.0
2017-09-13 09:30:00,40.45,40.51,39.93,39.93,138285.0,37.7225,37.7785,37.2376,37.2376,138285.0
2017-09-13 10:00:00,39.94,40.25,39.83,40.07,223969.0,37.2469,37.536,37.1443,37.3681,223969.0
2017-09-13 10:30:00,40.08,40.12,40.0,40.09,152419.0,37.3775,37.4148,37.3029,37.3868,152419.0
2017-09-13 11:00:00,40.08,40.1,39.83,39.83,94763.0,37.3775,37.3961,37.1443,37.1443,94763.0
2017-09-13 11:30:00,39.83,39.84,39.64,39.76,118725.0,37.1443,37.1537,36.9671,37.079,118725.0
2017-09-13 12:00:00,39.75,39.93,39.67,39.84,108786.0,37.0697,37.2376,36.9951,37.1537,108786.0
2017-09-13 12:30:00,39.84,39.85,39.78,39.82,141376.0,37.1537,37.163,37.0977,37.135,141376.0
2017-09-13 13:00:00,39.82,39.91,39.77,39.85,236933.0,37.135,37.2189,37.0884,37.163,236933.0
2017-09-13 13:30:00,39.85,39.85,39.15,39.15,377905.0,37.163,37.163,36.5102,36.5102,377905.0
2017-09-13 14:00:00,39.17,39.28,38.52,39.27,545131.0,36.5288,36.6314,35.9227,36.6221,545131.0
2017-09-13 14:30:00,39.25,39.41,39.09,39.35,341985.0,36.6034,36.7526,36.4542,36.6967,341985.0
2017-09-13 15:00:00,39.35,39.55,39.3,39.5,250918.0,36.6967,36.8832,36.6501,36.8366,250918.0
2017-09-13 15:30:00,39.5,39.75,39.49,39.6,659074.0,36.8366,37.0697,36.8273,36.9298,659074.0
2017-09-14 09:30:00,39.32,39.77,39.25,39.69,200114.0,36.6687,37.0884,36.6034,37.0138,200114.0
2017-09-14 10:00:00,39.68,39.87,39.48,39.84,140373.0,37.0044,37.1816,36.8179,37.1537,140373.0
2017-09-14 10:30:00,39.85,39.94,39.54,39.57,182719.0,37.163,37.2469,36.8739,36.9019,182719.0
2017-09-14 11:00:00,39.57,39.59,38.82,38.96,270985.0,36.9019,36.9205,36.2024,36.333,270985.0
2017-09-14 11:30:00,38.96,38.96,38.55,38.64,220092.0,36.333,36.333,35.9506,36.0346,220092.0
2017-09-14 12:00:00,38.63,38.99,38.57,38.89,220849.0,36.0252,36.361,35.9693,36.2677,220849.0
2017-09-14 12:30:00,38.9,39.0,38.9,38.94,155583.0,36.277,36.3703,36.277,36.3143,155583.0
2017-09-14 13:00:00,38.95,39.04,38.6,38.99,179760.0,36.3237,36.4076,35.9973,36.361,179760.0
2017-09-14 13:30:00,38.99,39.0,38.82,38.94,123650.0,36.361,36.3703,36.2024,36.3143,123650.0
2017-09-14 14:00:00,38.94,39.07,38.86,38.98,218759.0,36.3143,36.4356,36.2397,36.3516,218759.0
2017-09-14 14:30:00,38.98,39.1,38.87,38.99,186655.0,36.3516,36.4636,36.2491,36.361,186655.0
2017-09-14 15:00:00,39.0,39.0,38.8,38.93,365160.0,36.3703,36.3703,36.1838,36.305,365160.0
2017-09-14 15:30:00,38.93,39.01,38.9,39.0,369998.0,36.305,36.3796,36.277,36.3703,369998.0
2017-09-15 09:30:00,38.94,39.31,38.86,39.27,313299.0,36.3143,36.6594,36.2397,36.6221,313299.0
2017-09-15 10:00:00,39.27,39.28,39.07,39.25,74543.0,36.6221,36.6314,36.4356,36.6034,74543.0
2017-09-15 10:30:00,39.25,39.64,39.13,39.57,212122.0,36.6034,36.9671,36.4915,36.9019,212122.0
2017-09-15 11:00:00,39.57,39.59,39.32,39.45,100659.0,36.9019,36.9205,36.6687,36.79,100659.0
2017-09-15 11:30:00,39.45,39.5,39.31,39.36,144740.0,36.79,36.8366,36.6594,36.706,144740.0
2017-09-15 12:00:00,39.37,39.71,39.36,39.64,170055.0,36.7153,37.0324,36.706,36.9671,170055.0
2017-09-15 12:30:00,39.62,39.75,39.59,39.66,67958.0,36.9485,37.0697,36.9205,36.9858,67958.0
2017-09-15 13:00:00,39.65,39.76,39.64,39.66,71116.0,36.9765,37.079,36.9671,36.9858,71116.0
2017-09-15 13:30:00,39.66,39.89,39.65,39.86,176774.0,36.9858,37.2003,36.9765,37.1723,176774.0
2017-09-15 14:00:00,39.86,39.91,39.72,39.75,241114.0,37.1723,37.2189,37.0417,37.0697,241114.0
2017-09-15 14:30:00,39.75,39.91,39.74,39.88,136296.0,37.0697,37.2189,37.0604,37.191,136296.0
2017-09-15 15:00:00,39.88,40.03,39.88,39.88,206412.0,37.191,37.3308,37.191,37.191,206412.0
2017-09-15 15:30:00,39.88,39.91,39.78,39.82,392955.0,37.191,37.2189,37.0977,37.135,392955.0
2017-09-18 09:30:00,39.82,40.47,39.68,40.29,61422.0,37.135,37.7412,37.0044,37.5733,61422.0
2017-09-18 10:00:00,40.27,40.52,40.24,40.52,109258.0,37.5547,37.7878,37.5267,37.7878,109258.0
2017-09-18 10:30:00,40.53,40.79,40.51,40.71,96498.0,37.7971,38.0396,37.7785,37.965,96498.0
2017-09-18 11:00:00,40.7,40.7,40.35,40.35,124459.0,37.9557,37.9557,37.6293,37.6293,124459.0
2017-09-18 11:30:00,40.36,40.45,40.25,40.36,82337.0,37.6386,37.7225,37.536,37.6386,82337.0
2017-09-18 12:00:00,40.36,40.44,40.25,40.36,62246.0,37.6386,37.7132,37.536,37.6386,62246.0
2017-09-18 12:30:00,40.38,40.43,40.2,40.2,87531.0,37.6572,37.7039,37.4894,37.4894,87531.0
2017-09-18 13:00:00,40.2,40.27,40.11,40.14,74848.0,37.4894,37.5547,37.4054,37.4334,74848.0
2017-09-18 13:30:00,40.16,40.28,40.02,40.13,124078.0,37.4521,37.564,37.3215,37.4241,124078.0
2017-09-18 14:00:00,40.13,40.13,39.99,40.11,111583.0,37.4241,37.4241,37.2935,37.4054,111583.0
2017-09-18 14:30:00,40.11,40.11,39.92,40.07,155940.0,37.4054,37.4054,37.2283,37.3681,155940.0
2017-09-18 15:00:00,40.07,40.11,39.97,39.99,151206.0,37.3681,37.4054,37.2749,37.2935,151206.0
2017-09-18 15:30:00,39.99,39.99,39.8,39.83,286643.0,37.2935,37.2935,37.1164,37.1443,286643.0
2017-09-19 09:30:00,40.3,40.69,40.25,40.68,158338.0,37.5826,37.9463,37.536,37.937,158338.0
2017-09-19 10:00:00,40.69,40.96,40.68,40.79,155355.0,37.9463,38.1981,37.937,38.0396,155355.0
2017-09-19 10:30:00,40.78,40.8,40.5,40.51,156591.0,38.0303,38.0489,37.7692,37.7785,156591.0
2017-09-19 11:00:00,40.51,40.57,40.45,40.52,124728.0,37.7785,37.8344,37.7225,37.7878,124728.0
2017-09-19 11:30:00,40.52,40.6,40.42,40.58,128160.0,37.7878,37.8624,37.6945,37.8438,128160.0
2017-09-19 12:00:00,40.59,40.62,40.38,40.4,95654.0,37.8531,37.8811,37.6572,37.6759,95654.0
2017-09-19 12:30:00,40.42,40.55,40.32,40.53,198182.0,37.6945,37.8158,37.6013,37.7971,198182.0
2017-09-19 13:00:00,40.53,40.54,40.35,40.41,157204.0,37.7971,37.8065,37.6293,37.6852,157204.0
2017-09-19 13:30:00,40.42,40.55,40.35,40.49,132471.0,37.6945,37.8158,37.6293,37.7598,132471.0
2017-09-19 14:00:00,40.47,40.5,40.27,40.3,146024.0,37.7412,37.7692,37.5547,37.5826,146024.0
2017-09-19 14:30:00,40.3,40.41,40.24,40.31,97805.0,37.5826,37.6852,37.5267,37.592,97805.0
2017-09-19 15:00:00,40.32,40.38,40.1,40.11,189071.0,37.6013,37.6572,37.3961,37.4054,189071.0
2017-09-19 15:30:00,40.12,40.27,40.04,40.09,537836.0,37.4148,37.5547,37.3402,37.3868,537836.0
2017-09-20 09:30:00,40.35,41.0,40.21,40.87,104097.0,37.6293,38.2354,37.4987,38.1142,104097.0
2017-09-20 10:00:00,40.87,40.92,40.74,40.8,56509.0,38.1142,38.1608,37.993,38.0489,56509.0
2017-09-20 10:30:00,40.81,40.94,40.65,40.88,126081.0,38.0582,38.1795,37.909,38.1235,126081.0
2017-09-20 11:00:00,40.92,40.97,40.84,40.88,102564.0,38.1608,38.2075,38.0862,38.1235,102564.0
2017-09-20 11:30:00,40.88,41.0,40.82,41.0,134489.0,38.1235,38.2354,38.0676,38.2354,134489.0
2017-09-20 12:00:00,41.0,41.16,40.99,41.04,101583.0,38.2354,38.3846,38.2261,38.2727,101583.0
2017-09-20 12:30:00,41.03,41.04,40.8,40.84,55142.0,38.2634,38.2727,38.0489,38.0862,55142.0
2017-09-20 13:00:00,40.85,40.95,40.84,40.92,107964.0,38.0956,38.1888,38.0862,38.1608,107964.0
2017-09-20 13:30:00,40.92,40.95,40.82,40.84,86147.0,38.1608,38.1888,38.0676,38.0862,86147.0
2017-09-20 14:00:00,40.87,40.92,40.8,40.86,86487.0,38.1142,38.1608,38.0489,38.1049,86487.0
2017-09-20 14:30:00,40.84,41.05,40.82,41.03,134108.0,38.0862,38.2821,38.0676,38.2634,134108.0
2017-09-20 15:00:00,41.01,41.15,40.99,41.0,83451.0,38.2448,38.3753,38.2261,38.2354,83451.0
2017-09-20 15:30:00,41.01,41.03,40.9,40.99,321307.0,38.2448,38.2634,38.1422,38.2261,321307.0
2017-09-21 09:30:00,40.95,41.14,40.86,41.14,48111.0,38.1888,38.366,38.1049,38.366,48111.0
2017-09-21 10:00:00,41.16,41.66,41.16,41.58,115904.0,38.3846,38.8509,38.3846,38.7763,115904.0
2017-09-21 10:30:00,41.57,41.95,41.56,41.78,226174.0,38.767,39.1214,38.7577,38.9628,226174.0
2017-09-21 11:00:00,41.81,41.88,41.55,41.58,221375.0,38.9908,39.0561,38.7484,38.7763,221375.0
2017-09-21 11:30:00,41.59,41.73,41.55,41.59,47440.0,38.7857,38.9162,38.7484,38.7857,47440.0
2017-09-21 12:00:00,41.59,41.61,41.26,41.27,86102.0,38.7857,38.8043,38.4779,38.4872,86102.0
2017-09-21 12:30:00,41.26,41.45,41.19,41.44,54995.0,38.4779,38.6551,38.4126,38.6458,54995.0
2017-09-21 13:00:00,41.44,41.52,41.4,41.5,60738.0,38.6458,38.7204,38.6085,38.7017,60738.0
2017-09-21 13:30:00,41.49,41.54,41.43,41.51,110991.0,38.6924,38.739,38.6364,38.711,110991.0
2017-09-21 14:00:00,41.52,41.64,41.46,41.64,83961.0,38.7204,38.8323,38.6644,38.8323,83961.0
2017-09-21 14:30:00,41.63,41.68,41.52,41.58,156741.0,38.823,38.8696,38.7204,38.7763,156741.0
2017-09-21 15:00:00,41.58,41.58,41.47,41.49,73427.0,38.7763,38.7763,38.6737,38.6924,73427.0
2017-09-21 15:30:00,41.48,41.49,41.35,41.38,168428.0,38.6831,38.6924,38.5618,38.5898,168428.0
2017-09-22 09:30:00,41.36,41.52,41.24,41.29,135244.0,38.5712,38.7204,38.4593,38.5059,135244.0
2017-09-22 10:00:00,41.29,41.47,41.22,41.36,106102.0,38.5059,38.6737,38.4406,38.5712,106102.0
2017-09-22 10:30:00,41.37,41.44,41.26,41.26,116968.0,38.5805,38.6458,38.4779,38.4779,116968.0
2017-09-22 11:00:00,41.28,41.31,41.22,41.26,72029.0,38.4966,38.5245,38.4406,38.4779,72029.0
2017-09-22 11:30:00,41.26,41.28,40.97,41.11,64072.0,38.4779,38.4966,38.2075,38.338,64072.0
2017-09-22 12:00:00,41.1,41.25,40.92,40.97,101287.0,38.3287,38.4686,38.1608,38.2075,101287.0
2017-09-22 12:30:00,40.97,41.02,40.94,40.99,99870.0,38.2075,38.2541,38.1795,38.2261,99870.0
2017-09-22 13:00:00,41.0,41.05,40.81,40.84,128003.0,38.2354,38.2821,38.0582,38.0862,128003.0
2017-09-22 13:30:00,40.85,41.04,40.84,40.87,85900.0,38.0956,38.2727,38.0862,38.1142,85900.0
2017-09-22 14:00:00,40.89,41.02,40.83,41.01,96132.0,38.1329,38.2541,38.0769,38.2448,96132.0
2017-09-22 14:30:00,41.02,41.08,40.98,41.04,161460.0,38.2541,38.31,38.2168,38.2727,161460.0
2017-09-22 15:00:00,41.04,41.14,41.04,41.06,113697.0,38.2727,38.366,38.2727,38.2914,113697.0
2017-09-22 15:30:00,41.06,41.13,41.01,41.05,245455.0,38.2914,38.3567,38.2448,38.2821,245455.0
2017-09-25 09:30:00,41.05,41.05,40.59,40.63,57737.0,38.2821,38.2821,37.8531,37.8904,57737.0
2017-09-25 10:00:00,40.63,40.68,40.38,40.39,63877.0,37.8904,37.937,37.6572,37.6666,63877.0
2017-09-25 10:30:00,40.41,40.46,40.04,40.06,133787.0,37.6852,37.7318,37.3402,37.3588,133787.0
2017-09-25 11:00:00,40.08,40.35,39.87,40.32,153879.0,37.3775,37.6293,37.1816,37.6013,153879.0
2017-09-25 11:30:00,40.33,40.43,40.31,40.38,48555.0,37.6106,37.7039,37.592,37.6572,48555.0
2017-09-25 12:00:00,40.39,40.44,40.26,40.32,85162.0,37.6666,37.7132,37.5453,37.6013,85162.0
2017-09-25 12:30:00,40.32,40.38,40.26,40.33,69880.0,37.6013,37.6572,37.5453,37.6106,69880.0
2017-09-25 13:00:00,40.35,40.41,40.26,40.27,99257.0,37.6293,37.6852,37.5453,37.5547,99257.0
2017-09-25 13:30:00,40.27,40.4,40.27,40.38,121573.0,37.5547,37.6759,37.5547,37.6572,121573.0
2017-09-25 14:00:00,40.37,40.44,40.32,40.34,112085.0,37.6479,37.7132,37.6013,37.6199,112085.0
2017-09-25 14:30:00,40.34,40.47,40.33,40.36,92579.0,37.6199,37.7412,37.6106,37.6386,92579.0
2017-09-25 15:00:00,40.36,40.45,40.31,40.4,131488.0,37.6386,37.7225,37.592,37.6759,131488.0
2017-09-25 15:30:00,40.4,40.48,40.37,40.45,353753.0,37.6759,37.7505,37.6479,37.7225,353753.0
2017-09-26 09:30:00,40.56,40.56,40.18,40.2,36646.0,37.8251,37.8251,37.4707,37.4894,36646.0
2017-09-26 10:00:00,40.24,40.4,40.21,40.33,51136.0,37.5267,37.6759,37.4987,37.6106,51136.0
2017-09-26 10:30:00,40.34,40.4,40.14,40.18,120546.0,37.6199,37.6759,37.4334,37.4707,120546.0
2017-09-26 11:00:00,40.18,40.23,40.05,40.14,124376.0,37.4707,37.5174,37.3495,37.4334,124376.0
2017-09-26 11:30:00,40.14,40.33,40.11,40.31,56668.0,37.4334,37.6106,37.4054,37.592,56668.0
2017-09-26 12:00:00,40.32,40.35,40.2,40.28,61997.0,37.6013,37.6293,37.4894,37.564,61997.0
2017-09-26 12:30:00,40.29,40.32,40.17,40.26,43994.0,37.5733,37.6013,37.4614,37.5453,43994.0
2017-09-26 13:00:00,40.26,40.46,40.26,40.35,119376.0,37.5453,37.7318,37.5453,37.6293,119376.0
2017-09-26 13:30:00,40.37,40.5,40.35,40.49,33140.0,37.6479,37.7692,37.6293,37.7598,33140.0
2017-09-26 14:00:00,40.49,40.51,40.38,40.4,75506.0,37.7598,37.7785,37.6572,37.6759,75506.0
2017-09-26 14:30:00,40.4,40.53,40.39,40.49,177028.0,37.6759,37.7971,37.6666,37.7598,177028.0
2017-09-26 15:00:00,40.49,40.72,40.47,40.69,378936.0,37.7598,37.9743,37.7412,37.9463,378936.0
2017-09-26 15:30:00,40.7,40.77,40.49,40.54,494274.0,37.9557,38.0209,37.7598,37.8065,494274.0
2017-09-27 09:30:00,40.67,40.92,40.35,40.77,175496.0,37.9277,38.1608,37.6293,38.0209,175496.0
2017-09-27 10:00:00,40.77,40.91,40.69,40.85,169034.0,38.0209,38.1515,37.9463,38.0956,169034.0
2017-09-27 10:30:00,40.86,41.0,40.73,40.91,109625.0,38.1049,38.2354,37.9836,38.1515,109625.0
2017-09-27 11:00:00,40.91,41.05,40.84,40.98,97475.0,38.1515,38.2821,38.0862,38.2168,97475.0
2017-09-27 11:30:00,40.98,41.0,40.89,40.89,44424.0,38.2168,38.2354,38.1329,38.1329,44424.0
2017-09-27 12:00:00,40.88,40.93,40.84,40.9,59927.0,38.1235,38.1702,38.0862,38.1422,59927.0
2017-09-27 12:30:00,40.9,40.95,40.85,40.93,67196.0,38.1422,38.1888,38.0956,38.1702,67196.0
2017-09-27 13:00:00,40.93,40.94,40.88,40.89,87865.0,38.1702,38.1795,38.1235,38.1329,87865.0
2017-09-27 13:30:00,40.88,41.0,40.87,40.96,71270.0,38.1235,38.2354,38.1142,38.1981,71270.0
2017-09-27 14:00:00,40.96,41.05,40.85,41.05,131503.0,38.1981,38.2821,38.0956,38.2821,131503.0
2017-09-27 14:30:00,41.05,41.2,40.95,41.08,184794.0,38.2821,38.422,38.1888,38.31,184794.0
2017-09-27 15:00:00,41.09,41.21,41.09,41.16,96207.0,38.3194,38.4313,38.3194,38.3846,96207.0
2017-09-27 15:30:00,41.16,41.32,41.04,41.25,660974.0,38.3846,38.5339,38.2727,38.4686,660974.0
2017-09-28 09:30:00,41.14,41.57,40.97,41.25,57008.0,38.366,38.767,38.2075,38.4686,57008.0
2017-09-28 10:00:00,41.25,41.38,41.2,41.27,74455.0,38.4686,38.5898,38.422,38.4872,74455.0
2017-09-28 10:30:00,41.26,41.26,41.07,41.1,75172.0,38.4779,38.4779,38.3007,38.3287,75172.0
2017-09-28 11:00:00,41.09,41.09,40.9,41.05,74522.0,38.3194,38.3194,38.1422,38.2821,74522.0
2017-09-28 11:30:00,41.05,41.06,40.93,40.96,85221.0,38.2821,38.2914,38.1702,38.1981,85221.0
2017-09-28 12:00:00,40.96,41.21,40.96,41.2,85569.0,38.1981,38.4313,38.1981,38.422,85569.0
2017-09-28 12:30:00,41.2,41.2,41.11,41.19,115371.0,38.422,38.422,38.338,38.4126,115371.0
2017-09-28 13:00:00,41.2,41.24,41.14,41.14,67570.0,38.422,38.4593,38.366,38.366,67570.0
2017-09-28 13:30:00,41.12,41.13,40.79,40.8,67720.0,38.3473,38.3567,38.0396,38.0489,67720.0
2017-09-28 14:00:00,40.8,40.9,40.79,40.8,70652.0,38.0489,38.1422,38.0396,38.0489,70652.0
2017-09-28 14:30:00,40.8,40.83,40.75,40.77,207381.0,38.0489,38.0769,38.0023,38.0209,207381.0
2017-09-28 15:00:00,40.76,40.85,40.73,40.74,236166.0,38.0116,38.0956,37.9836,37.993,236166.0
2017-09-28 15:30:00,40.73,40.77,40.6,40.62,441649.0,37.9836,38.0209,37.8624,37.8811,441649.0
2017-09-29 09:30:00,41.14,41.92,41.06,41.4,206337.0,38.366,39.0934,38.2914,38.6085,206337.0
2017-09-29 10:00:00,41.4,41.92,41.35,41.8,221674.0,38.6085,39.0934,38.5618,38.9815,221674.0
2017-09-29 10:30:00,41.8,41.8,41.35,41.48,164477.0,38.9815,38.9815,38.5618,38.6831,164477.0
2017-09-29 11:00:00,41.49,41.58,41.34,41.5,142825.0,38.6924,38.7763,38.5525,38.7017,142825.0
2017-09-29 11:30:00,41.5,41.51,41.28,41.32,412441.0,38.7017,38.711,38.4966,38.5339,412441.0
2017-09-29 12:00:00,41.31,41.4,40.98,41.04,153131.0,38.5245,38.6085,38.2168,38.2727,153131.0
2017-09-29 12:30:00,41.02,41.24,40.94,41.19,75581.0,38.2541,38.4593,38.1795,38.4126,75581.0
2017-09-29 13:00:00,41.19,41.34,41.15,41.33,63761.0,38.4126,38.5525,38.3753,38.5432,63761.0
2017-09-29 13:30:00,41.33,41.53,41.21,41.51,102793.0,38.5432,38.7297,38.4313,38.711,102793.0
2017-09-29 14:00:00,41.51,41.52,41.36,41.47,179755.0,38.711,38.7204,38.5712,38.6737,179755.0
2017-09-29 14:30:00,41.47,41.47,41.38,41.4,87701.0,38.6737,38.6737,38.5898,38.6085,87701.0
2017-09-29 15:00:00,41.4,41.6,41.4,41.51,231604.0,38.6085,38.795,38.6085,38.711,231604.0
2017-09-29 15:30:00,41.52,41.56,41.39,41.53,414574.0,38.7204,38.7577,38.5991,38.7297,414574.0
2017-10-02 09:30:00,41.77,41.92,41.3,41.34,41533.0,38.9535,39.0934,38.5152,38.5525,41533.0
2017-10-02 10:00:00,41.34,41.45,41.22,41.26,82075.0,38.5525,38.6551,38.4406,38.4779,82075.0
2017-10-02 10:30:00,41.26,41.3,41.14,41.18,67890.0,38.4779,38.5152,38.366,38.4033,67890.0
2017-10-02 11:00:00,41.18,41.26,41.11,41.13,81561.0,38.4033,38.4779,38.338,38.3567,81561.0
2017-10-02 11:30:00,41.12,41.22,41.03,41.05,134726.0,38.3473,38.4406,38.2634,38.2821,134726.0
2017-10-02 12:00:00,41.04,41.04,40.93,40.98,40489.0,38.2727,38.2727,38.1702,38.2168,40489.0
2017-10-02 12:30:00,40.98,41.08,40.96,41.08,98273.0,38.2168,38.31,38.1981,38.31,98273.0
2017-10-02 13:00:00,41.08,41.17,41.02,41.07,97246.0,38.31,38.394,38.2541,38.3007,97246.0
2017-10-02 13:30:00,41.07,41.18,41.06,41.18,71507.0,38.3007,38.4033,38.2914,38.4033,71507.0
2017-10-02 14:00:00,41.2,41.23,41.09,41.17,83172.0,38.422,38.4499,38.3194,38.394,83172.0
2017-10-02 14:30:00,41.18,41.4,41.17,41.29,71977.0,38.4033,38.6085,38.394,38.5059,71977.0
2017-10-02 15:00:00,41.29,41.37,41.21,41.21,84832.0,38.5059,38.5805,38.4313,38.4313,84832.0
2017-10-02 15:30:00,41.22,41.43,41.2,41.42,288894.0,38.4406,38.6364,38.422,38.6271,288894.0
2017-10-03 09:30:00,41.54,41.61,41.22,41.38,119206.0,38.739,38.8043,38.4406,38.5898,119206.0
2017-10-03 10:00:00,41.37,41.4,41.06,41.18,52696.0,38.5805,38.6085,38.2914,38.4033,52696.0
2017-10-03 10:30:00,41.18,41.22,41.0,41.02,75060.0,38.4033,38.4406,38.2354,38.2541,75060.0
2017-10-03 11:00:00,41.01,41.11,41.01,41.05,46467.0,38.2448,38.338,38.2448,38.2821,46467.0
2017-10-03 11:30:00,41.05,41.09,40.95,40.96,76077.0,38.2821,38.3194,38.1888,38.1981,76077.0
2017-10-03 12:00:00,40.96,40.99,40.67,40.67,37935.0,38.1981,38.2261,37.9277,37.9277,37935.0
2017-10-03 12:30:00,40.68,40.79,40.65,40.79,51177.0,37.937,38.0396,37.909,38.0396,51177.0
2017-10-03 13:00:00,40.77,40.86,40.77,40.8,33900.0,38.0209,38.1049,38.0209,38.0489,33900.0
2017-10-03 13:30:00,40.8,40.93,40.75,40.75,128171.0,38.0489,38.1702,38.0023,38.0023,128171.0
2017-10-03 14:00:00,40.75,40.91,40.74,40.89,100314.0,38.0023,38.1515,37.993,38.1329,100314.0
2017-10-03 14:30:00,40.9,41.02,40.87,40.9,72786.0,38.1422,38.2541,38.1142,38.1422,72786.0
2017-10-03 15:00:00,40.91,41.0,40.85,40.85,105683.0,38.1515,38.2354,38.0956,38.0956,105683.0
2017-10-03 15:30:00,40.84,41.06,40.82,40.94,478386.0,38.0862,38.2914,38.0676,38.1795,478386.0
2017-10-04 09:30:00,40.9,40.9,40.37,40.5,128035.0,38.1422,38.1422,37.6479,37.7692,128035.0
2017-10-04 10:00:00,40.52,40.61,40.17,40.4,238606.0,37.7878,37.8717,37.4614,37.6759,238606.0
2017-10-04 10:30:00,40.38,40.41,40.2,40.31,116899.0,37.6572,37.6852,37.4894,37.592,116899.0
2017-10-04 11:00:00,40.31,40.38,39.98,40.22,278245.0,37.592,37.6572,37.2842,37.508,278245.0
2017-10-04 11:30:00,40.22,40.36,40.16,40.34,153222.0,37.508,37.6386,37.4521,37.6199,153222.0
2017-10-04 12:00:00,40.34,40.41,40.28,40.3,94225.0,37.6199,37.6852,37.564,37.5826,94225.0
2017-10-04 12:30:00,40.3,40.47,40.29,40.34,45410.0,37.5826,37.7412,37.5733,37.6199,45410.0
2017-10-04 13:00:00,40.34,40.41,40.29,40.41,112433.0,37.6199,37.6852,37.5733,37.6852,112433.0
2017-10-04 13:30:00,40.42,40.43,40.22,40.31,130263.0,37.6945,37.7039,37.508,37.592,130263.0
2017-10-04 14:00:00,40.31,40.34,40.26,40.32,78654.0,37.592,37.6199,37.5453,37.6013,78654.0
2017-10-04 14:30:00,40.33,40.45,40.3,40.4,64027.0,37.6106,37.7225,37.5826,37.6759,64027.0
2017-10-04 15:00:00,40.39,40.51,40.35,40.49,146396.0,37.6666,37.7785,37.6293,37.7598,146396.0
2017-10-04 15:30:00,40.49,40.65,40.46,40.47,462239.0,37.7598,37.909,37.7318,37.7412,462239.0
2017-10-05 09:30:00,40.41,40.41,40.0,40.15,110252.0,37.6852,37.6852,37.3029,37.4428,110252.0
2017-10-05 10:00:00,40.15,40.25,40.0,40.22,172179.0,37.4428,37.536,37.3029,37.508,172179.0
2017-10-05 10:30:00,40.21,40.32,40.17,40.23,98609.0,37.4987,37.6013,37.4614,37.5174,98609.0
2017-10-05 11:00:00,40.22,40.22,40.0,40.05,165043.0,37.508,37.508,37.3029,37.3495,165043.0
2017-10-05 11:30:00,40.05,40.15,39.95,40.12,101191.0,37.3495,37.4428,37.2562,37.4148,101191.0
2017-10-05 12:00:00,40.12,40.18,40.07,40.13,100172.0,37.4148,37.4707,37.3681,37.4241,100172.0
2017-10-05 12:30:00,40.14,40.17,40.11,40.13,64781.0,37.4334,37.4614,37.4054,37.4241,64781.0
2017-10-05 13:00:00,40.13,40.25,40.12,40.15,90367.0,37.4241,37.536,37.4148,37.4428,90367.0
2017-10-05 13:30:00,40.14,40.21,40.11,40.21,67265.0,37.4334,37.4987,37.4054,37.4987,67265.0
2017-10-05 14:00:00,40.2,40.2,40.06,40.1,282501.0,37.4894,37.4894,37.3588,37.3961,282501.0
2017-10-05 14:30:00,40.11,40.14,39.99,40.01,130139.0,37.4054,37.4334,37.2935,37.3122,130139.0
2017-10-05 15:00:00,40.02,40.03,39.8,39.84,130548.0,37.3215,37.3308,37.1164,37.1537,130548.0
2017-10-05 15:30:00,39.84,40.0,39.84,40.0,406903.0,37.1537,37.3029,37.1537,37.3029,406903.0
2017-10-06 09:30:00,40.06,40.25,39.99,40.11,121288.0,37.3588,37.536,37.2935,37.4054,121288.0
2017-10-06 10:00:00,40.1,40.22,40.01,40.04,65312.0,37.3961,37.508,37.3122,37.3402,65312.0
2017-10-06 10:30:00,40.04,40.04,39.81,39.82,53240.0,37.3402,37.3402,37.1257,37.135,53240.0
2017-10-06 11:00:00,39.82,39.94,39.81,39.91,27230.0,37.135,37.2469,37.1257,37.2189,27230.0
2017-10-06 11:30:00,39.92,40.06,39.89,40.04,39660.0,37.2283,37.3588,37.2003,37.3402,39660.0
2017-10-06 12:00:00,40.04,40.17,40.02,40.15,167354.0,37.3402,37.4614,37.3215,37.4428,167354.0
2017-10-06 12:30:00,40.13,40.2,40.13,40.18,68731.0,37.4241,37.4894,37.4241,37.4707,68731.0
2017-10-06 13:00:00,40.16,40.16,40.0,40.05,52697.0,37.4521,37.4521,37.3029,37.3495,52697.0
2017-10-06 13:30:00,40.04,40.11,39.96,39.96,48450.0,37.3402,37.4054,37.2656,37.2656,48450.0
2017-10-06 14:00:00,39.96,39.98,39.92,39.98,68608.0,37.2656,37.2842,37.2283,37.2842,68608.0
2017-10-06 14:30:00,39.98,40.02,39.95,39.96,65236.0,37.2842,37.3215,37.2562,37.2656,65236.0
2017-10-06 15:00:00,39.96,39.96,39.75,39.82,97573.0,37.2656,37.2656,37.0697,37.135,97573.0
2017-10-06 15:30:00,39.82,39.84,39.75,39.83,304879.0,37.135,37.1537,37.0697,37.1443,304879.0
2017-10-09 09:30:00,39.82,39.82,39.31,39.34,157710.0,37.135,37.135,36.6594,36.6874,157710.0
2017-10-09 10:00:00,39.35,39.48,39.11,39.32,180853.0,36.6967,36.8179,36.4729,36.6687,180853.0
2017-10-09 10:30:00,39.33,39.55,39.26,39.54,202152.0,36.678,36.8832,36.6128,36.8739,202152.0
2017-10-09 11:00:00,39.55,39.71,39.53,39.64,138749.0,36.8832,37.0324,36.8646,36.9671,138749.0
2017-10-09 11:30:00,39.64,39.8,39.59,39.61,91569.0,36.9671,37.1164,36.9205,36.9392,91569.0
2017-10-09 12:00:00,39.62,39.8,39.58,39.78,76579.0,36.9485,37.1164,36.9112,37.0977,76579.0
2017-10-09 12:30:00,39.79,39.91,39.7,39.71,139193.0,37.107,37.2189,37.0231,37.0324,139193.0
2017-10-09 13:00:00,39.71,39.76,39.58,39.72,55977.0,37.0324,37.079,36.9112,37.0417,55977.0
2017-10-09 13:30:00,39.72,39.92,39.71,39.91,127858.0,37.0417,37.2283,37.0324,37.2189,127858.0
2017-10-09 14:00:00,39.92,39.94,39.69,39.75,79704.0,37.2283,37.2469,37.0138,37.0697,79704.0
2017-10-09 14:30:00,39.74,39.78,39.65,39.7,52406.0,37.0604,37.0977,36.9765,37.0231,52406.0
2017-10-09 15:00:00,39.69,39.73,39.56,39.62,189633.0,37.0138,37.0511,36.8925,36.9485,189633.0
2017-10-09 15:30:00,39.62,39.71,39.58,39.67,387081.0,36.9485,37.0324,36.9112,36.9951,387081.0
2017-10-10 09:30:00,39.79,39.86,39.61,39.64,308641.0,37.107,37.1723,36.9392,36.9671,308641.0
2017-10-10 10:00:00,39.65,39.94,39.61,39.9,279928.0,36.9765,37.2469,36.9392,37.2096,279928.0
2017-10-10 10:30:00,39.89,40.03,39.85,39.96,124870.0,37.2003,37.3308,37.163,37.2656,124870.0
2017-10-10 11:00:00,39.96,40.21,39.93,40.16,140614.0,37.2656,37.4987,37.2376,37.4521,140614.0
2017-10-10 11:30:00,40.16,40.16,39.95,40.0,96936.0,37.4521,37.4521,37.2562,37.3029,96936.0
2017-10-10 12:00:00,39.99,40.01,39.92,39.97,44352.0,37.2935,37.3122,37.2283,37.2749,44352.0
2017-10-10 12:30:00,39.97,40.02,39.9,39.96,110975.0,37.2749,37.3215,37.2096,37.2656,110975.0
2017-10-10 13:00:00,39.97,39.99,39.88,39.9,67282.0,37.2749,37.2935,37.191,37.2096,67282.0
2017-10-10 13:30:00,39.9,39.96,39.72,39.79,116349.0,37.2096,37.2656,37.0417,37.107,116349.0
2017-10-10 14:00:00,39.79,39.93,39.78,39.83,130093.0,37.107,37.2376,37.0977,37.1443,130093.0
2017-10-10 14:30:00,39.83,39.84,39.76,39.77,81256.0,37.1443,37.1537,37.079,37.0884,81256.0
2017-10-10 15:00:00,39.77,39.81,39.72,39.76,156145.0,37.0884,37.1257,37.0417,37.079,156145.0
2017-10-10 15:30:00,39.77,39.82,39.74,39.81,250498.0,37.0884,37.135,37.0604,37.1257,250498.0
2017-10-11 09:30:00,39.84,39.94,39.77,39.8,24418.0,37.1537,37.2469,37.0884,37.1164,24418.0
2017-10-11 10:00:00,39.83,39.97,39.81,39.95,25508.0,37.1443,37.2749,37.1257,37.2562,25508.0
2017-10-11 10:30:00,39.95,39.97,39.91,39.95,51290.0,37.2562,37.2749,37.2189,37.2562,51290.0
2017-10-11 11:00:00,39.95,40.05,39.92,39.92,23308.0,37.2562,37.3495,37.2283,37.2283,23308.0
2017-10-11 11:30:00,39.92,39.98,39.9,39.94,9633.0,37.2283,37.2842,37.2096,37.2469,9633.0
2017-10-11 12:00:00,39.95,40.04,39.93,40.0,26847.0,37.2562,37.3402,37.2376,37.3029,26847.0
2017-10-11 12:30:00,39.99,40.01,39.95,40.01,19613.0,37.2935,37.3122,37.2562,37.3122,19613.0
2017-10-11 13:00:00,40.01,40.09,39.98,40.04,590218.0,37.3122,37.3868,37.2842,37.3402,590218.0
2017-10-11 13:30:00,40.02,40.05,40.02,40.03,7468.0,37.3215,37.3495,37.3215,37.3308,7468.0
2017-10-11 14:00:00,40.04,40.1,39.96,39.98,15260.0,37.3402,37.3961,37.2656,37.2842,15260.0
2017-10-11 14:30:00,39.99,40.0,39.93,39.95,27143.0,37.2935,37.3029,37.2376,37.2562,27143.0
2017-10-11 15:00:00,39.95,39.97,39.86,39.97,90211.0,37.2562,37.2749,37.1723,37.2749,90211.0
2017-10-11 15:30:00,39.96,40.1,39.94,40.1,396308.0,37.2656,37.3961,37.2469,37.3961,396308.0
2017-10-12 09:30:00,40.09,40.47,40.08,40.36,235697.0,37.3868,37.7412,37.3775,37.6386,235697.0
2017-10-12 10:00:00,40.37,40.52,40.29,40.43,196777.0,37.6479,37.7878,37.5733,37.7039,196777.0
2017-10-12 10:30:00,40.44,40.65,40.34,40.65,112900.0,37.7132,37.909,37.6199,37.909,112900.0
2017-10-12 11:00:00,40.65,40.68,40.57,40.59,76729.0,37.909,37.937,37.8344,37.8531,76729.0
2017-10-12 11:30:00,40.59,40.65,40.57,40.63,71934.0,37.8531,37.909,37.8344,37.8904,71934.0
2017-10-12 12:00:00,40.63,40.65,40.52,40.54,49039.0,37.8904,37.909,37.7878,37.8065,49039.0
2017-10-12 12:30:00,40.53,40.62,40.44,40.58,41100.0,37.7971,37.8811,37.7132,37.8438,41100.0
2017-10-12 13:00:00,40.59,40.63,40.5,40.59,50920.0,37.8531,37.8904,37.7692,37.8531,50920.0
2017-10-12 13:30:00,40.58,40.65,40.5,40.65,115507.0,37.8438,37.909,37.7692,37.909,115507.0
2017-10-12 14:00:00,40.65,40.96,40.64,40.87,113516.0,37.909,38.1981,37.8997,38.1142,113516.0
2017-10-12 14:30:00,40.87,40.89,40.81,40.84,50897.0,38.1142,38.1329,38.0582,38.0862,50897.0
2017-10-12 15:00:00,40.84,40.85,40.74,40.77,218644.0,38.0862,38.0956,37.993,38.0209,218644.0
2017-10-12 15:30:00,40.77,40.77,40.61,40.66,577680.0,38.0209,38.0209,37.8717,37.9184,577680.0
2017-10-13 09:30:00,40.75,40.79,40.24,40.28,191186.0,38.0023,38.0396,37.5267,37.564,191186.0
2017-10-13 10:00:00,40.17,40.22,39.95,40.07,110817.0,37.4614,37.508,37.2562,37.3681,110817.0
2017-10-13 10:30:00,40.07,40.29,39.97,40.27,77461.0,37.3681,37.5733,37.2749,37.5547,77461.0
2017-10-13 11:00:00,40.25,40.31,40.15,40.26,43166.0,37.536,37.592,37.4428,37.5453,43166.0
2017-10-13 11:30:00,40.25,40.25,40.05,40.14,57734.0,37.536,37.536,37.3495,37.4334,57734.0
2017-10-13 12:00:00,40.14,40.36,40.1,40.32,79100.0,37.4334,37.6386,37.3961,37.6013,79100.0
2017-10-13 12:30:00,40.31,40.34,39.98,39.98,57858.0,37.592,37.6199,37.2842,37.2842,57858.0
2017-10-13 13:00:00,39.99,39.99,39.82,39.97,136670.0,37.2935,37.2935,37.135,37.2749,136670.0
2017-10-13 13:30:00,39.97,39.97,39.7,39.74,103634.0,37.2749,37.2749,37.0231,37.0604,103634.0
2017-10-13 14:00:00,39.73,39.78,39.67,39.69,152296.0,37.0511,37.0977,36.9951,37.0138,152296.0
2017-10-13 14:30:00,39.7,39.78,39.46,39.51,136178.0,37.0231,37.0977,36.7993,36.8459,136178.0
2017-10-13 15:00:00,39.51,39.61,39.44,39.6,206456.0,36.8459,36.9392,36.7806,36.9298,206456.0
2017-10-13 15:30:00,39.6,39.61,39.35,39.41,449330.0,36.9298,36.9392,36.6967,36.7526,449330.0
2017-10-16 09:30:00,39.29,39.44,38.27,38.35,361349.0,36.6407,36.7806,35.6895,35.7641,361349.0
2017-10-16 10:00:00,38.35,38.44,37.93,38.16,347610.0,35.7641,35.8481,35.3724,35.5869,347610.0
2017-10-16 10:30:00,38.18,38.64,38.17,38.59,333327.0,35.6056,36.0346,35.5963,35.9879,333327.0
2017-10-16 11:00:00,38.58,38.58,38.36,38.58,191024.0,35.9786,35.9786,35.7734,35.9786,191024.0
2017-10-16 11:30:00,38.58,38.62,38.47,38.6,190934.0,35.9786,36.0159,35.876,35.9973,190934.0
2017-10-16 12:00:00,38.61,38.75,38.56,38.74,154915.0,36.0066,36.1372,35.96,36.1278,154915.0
2017-10-16 12:30:00,38.73,38.83,38.7,38.8,79208.0,36.1185,36.2118,36.0905,36.1838,79208.0
2017-10-16 13:00:00,38.8,38.88,38.8,38.86,33045.0,36.1838,36.2584,36.1838,36.2397,33045.0
2017-10-16 13:30:00,38.84,38.87,38.49,38.54,152407.0,36.2211,36.2491,35.8947,35.9413,152407.0
2017-10-16 14:00:00,38.54,38.77,38.53,38.69,55721.0,35.9413,36.1558,35.932,36.0812,55721.0
2017-10-16 14:30:00,38.69,38.81,38.68,38.7,42191.0,36.0812,36.1931,36.0719,36.0905,42191.0
2017-10-16 15:00:00,38.7,38.78,38.61,38.75,124520.0,36.0905,36.1651,36.0066,36.1372,124520.0
2017-10-16 15:30:00,38.76,38.88,38.75,38.84,317716.0,36.1465,36.2584,36.1372,36.2211,317716.0
2017-10-17 09:30:00,38.79,38.89,38.19,38.43,169082.0,36.1745,36.2677,35.6149,35.8387,169082.0
2017-10-17 10:00:00,38.42,38.54,38.35,38.44,128675.0,35.8294,35.9413,35.7641,35.8481,128675.0
2017-10-17 10:30:00,38.45,38.67,38.44,38.64,71672.0,35.8574,36.0625,35.8481,36.0346,71672.0
2017-10-17 11:00:00,38.63,38.75,38.59,38.74,52044.0,36.0252,36.1372,35.9879,36.1278,52044.0
2017-10-17 11:30:00,38.74,38.78,38.69,38.71,102191.0,36.1278,36.1651,36.0812,36.0998,102191.0
2017-10-17 12:00:00,38.7,38.71,38.64,38.7,22190.0,36.0905,36.0998,36.0346,36.0905,22190.0
2017-10-17 12:30:00,38.7,38.77,38.67,38.69,78915.0,36.0905,36.1558,36.0625,36.0812,78915.0
2017-10-17 13:00:00,38.69,38.73,38.63,38.65,38418.0,36.0812,36.1185,36.0252,36.0439,38418.0
2017-10-17 13:30:00,38.67,38.67,38.59,38.59,29128.0,36.0625,36.0625,35.9879,35.9879,29128.0
2017-10-17 14:00:00,38.59,38.66,38.55,38.56,38034.0,35.9879,36.0532,35.9506,35.96,38034.0
2017-10-17 14:30:00,38.57,38.57,38.44,38.45,82604.0,35.9693,35.9693,35.8481,35.8574,82604.0
2017-10-17 15:00:00,38.46,38.5,38.39,38.41,74259.0,35.8667,35.904,35.8014,35.8201,74259.0
2017-10-17 15:30:00,38.41,38.52,38.36,38.46,841507.0,35.8201,35.9227,35.7734,35.8667,841507.0
2017-10-18 09:30:00,38.52,39.06,38.52,39.0,86003.0,35.9227,36.4262,35.9227,36.3703,86003.0
2017-10-18 10:00:00,38.99,39.0,38.79,38.98,54660.0,36.361,36.3703,36.1745,36.3516,54660.0
2017-10-18 10:30:00,38.98,39.06,38.92,39.06,82142.0,36.3516,36.4262,36.2957,36.4262,82142.0
2017-10-18 11:00:00,39.07,39.13,38.95,39.02,58753.0,36.4356,36.4915,36.3237,36.3889,58753.0
2017-10-18 11:30:00,39.03,39.18,38.99,39.16,86000.0,36.3983,36.5382,36.361,36.5195,86000.0
2017-10-18 12:00:00,39.17,39.21,39.12,39.2,54200.0,36.5288,36.5661,36.4822,36.5568,54200.0
2017-10-18 12:30:00,39.2,39.22,39.1,39.16,65271.0,36.5568,36.5755,36.4636,36.5195,65271.0
2017-10-18 13:00:00,39.17,39.21,39.04,39.04,42746.0,36.5288,36.5661,36.4076,36.4076,42746.0
2017-10-18 13:30:00,39.05,39.24,39.05,39.18,58125.0,36.4169,36.5941,36.4169,36.5382,58125.0
2017-10-18 14:00:00,39.18,39.55,39.17,39.54,190845.0,36.5382,36.8832,36.5288,36.8739,190845.0
2017-10-18 14:30:00,39.52,39.57,39.44,39.52,185679.0,36.8552,36.9019,36.7806,36.8552,185679.0
2017-10-18 15:00:00,39.52,39.57,39.47,39.57,143095.0,36.8552,36.9019,36.8086,36.9019,143095.0
2017-10-18 15:30:00,39.57,39.58,39.27,39.28,422876.0,36.9019,36.9112,36.6221,36.6314,422876.0
2017-10-19 09:30:00,39.01,39.01,38.49,38.84,34079.0,36.3796,36.3796,35.8947,36.2211,34079.0
2017-10-19 10:00:00,38.81,39.1,38.8,38.98,29660.0,36.1931,36.4636,36.1838,36.3516,29660.0
2017-10-19 10:30:00,39.01,39.06,38.86,39.05,123138.0,36.3796,36.4262,36.2397,36.4169,123138.0
2017-10-19 11:00:00,39.05,39.2,39.05,39.07,113292.0,36.4169,36.5568,36.4169,36.4356,113292.0
2017-10-19 11:30:00,39.08,39.1,38.9,38.95,24545.0,36.4449,36.4636,36.277,36.3237,24545.0
2017-10-19 12:00:00,38.93,38.93,38.81,38.87,30748.0,36.305,36.305,36.1931,36.2491,30748.0
2017-10-19 12:30:00,38.87,38.89,38.78,38.82,57397.0,36.2491,36.2677,36.1651,36.2024,57397.0
2017-10-19 13:00:00,38.82,39.1,38.82,39.1,108813.0,36.2024,36.4636,36.2024,36.4636,108813.0
2017-10-19 13:30:00,39.1,39.1,39.03,39.05,31228.0,36.4636,36.4636,36.3983,36.4169,31228.0
2017-10-19 14:00:00,39.06,39.13,39.03,39.13,34435.0,36.4262,36.4915,36.3983,36.4915,34435.0
2017-10-19 14:30:00,39.13,39.31,39.13,39.3,119979.0,36.4915,36.6594,36.4915,36.6501,119979.0
2017-10-19 15:00:00,39.31,39.36,39.2,39.27,170839.0,36.6594,36.706,36.5568,36.6221,170839.0
2017-10-19 15:30:00,39.26,39.36,39.19,39.35,282833.0,36.6128,36.706,36.5475,36.6967,282833.0
2017-10-20 09:30:00,39.55,40.53,39.41,40.3,234924.0,36.8832,37.7971,36.7526,37.5826,234924.0
2017-10-20 10:00:00,40.29,40.45,40.2,40.42,166650.0,37.5733,37.7225,37.4894,37.6945,166650.0
2017-10-20 10:30:00,40.44,40.49,40.19,40.31,105533.0,37.7132,37.7598,37.4801,37.592,105533.0
2017-10-20 11:00:00,40.33,40.41,40.3,40.37,55037.0,37.6106,37.6852,37.5826,37.6479,55037.0
2017-10-20 11:30:00,40.36,40.5,40.29,40.44,72799.0,37.6386,37.7692,37.5733,37.7132,72799.0
2017-10-20 12:00:00,40.43,40.43,40.26,40.29,43848.0,37.7039,37.7039,37.5453,37.5733,43848.0
2017-10-20 12:30:00,40.29,40.37,40.1,40.12,157140.0,37.5733,37.6479,37.3961,37.4148,157140.0
2017-10-20 13:00:00,40.12,40.28,40.11,40.23,147965.0,37.4148,37.564,37.4054,37.5174,147965.0
2017-10-20 13:30:00,40.22,40.3,40.17,40.24,140819.0,37.508,37.5826,37.4614,37.5267,140819.0
2017-10-20 14:00:00,40.24,40.35,40.22,40.29,52585.0,37.5267,37.6293,37.508,37.5733,52585.0
2017-10-20 14:30:00,40.28,40.46,40.22,40.31,241006.0,37.564,37.7318,37.508,37.592,241006.0
2017-10-20 15:00:00,40.31,40.38,40.3,40.31,61788.0,37.592,37.6572,37.5826,37.592,61788.0
2017-10-20 15:30:00,40.31,40.32,40.25,40.28,381051.0,37.592,37.6013,37.536,37.564,381051.0
2017-10-23 09:30:00,40.21,40.45,40.09,40.29,29025.0,37.4987,37.7225,37.3868,37.5733,29025.0
2017-10-23 10:00:00,40.28,40.3,39.86,39.89,58545.0,37.564,37.5826,37.1723,37.2003,58545.0
2017-10-23 10:30:00,39.89,40.1,39.89,40.07,84529.0,37.2003,37.3961,37.2003,37.3681,84529.0
2017-10-23 11:00:00,40.06,40.08,39.95,39.99,49632.0,37.3588,37.3775,37.2562,37.2935,49632.0
2017-10-23 11:30:00,40.0,40.0,39.83,39.91,48819.0,37.3029,37.3029,37.1443,37.2189,48819.0
2017-10-23 12:00:00,39.92,40.06,39.92,40.03,27304.0,37.2283,37.3588,37.2283,37.3308,27304.0
2017-10-23 12:30:00,40.04,40.07,40.03,40.04,15175.0,37.3402,37.3681,37.3308,37.3402,15175.0
2017-10-23 13:00:00,40.04,40.04,39.89,39.93,33885.0,37.3402,37.3402,37.2003,37.2376,33885.0
2017-10-23 13:30:00,39.94,39.99,39.88,39.97,37086.0,37.2469,37.2935,37.191,37.2749,37086.0
2017-10-23 14:00:00,39.97,40.04,39.97,40.0,36073.0,37.2749,37.3402,37.2749,37.3029,36073.0
2017-10-23 14:30:00,40.01,40.04,39.98,40.03,47563.0,37.3122,37.3402,37.2842,37.3308,47563.0
2017-10-23 15:00:00,40.03,40.08,40.01,40.04,50824.0,37.3308,37.3775,37.3122,37.3402,50824.0
2017-10-23 15:30:00,40.04,40.25,40.03,40.23,266861.0,37.3402,37.536,37.3308,37.5174,266861.0
2017-10-24 09:30:00,40.3,40.9,40.24,40.73,64526.0,37.5826,38.1422,37.5267,37.9836,64526.0
2017-10-24 10:00:00,40.75,40.81,40.64,40.7,123620.0,38.0023,38.0582,37.8997,37.9557,123620.0
2017-10-24 10:30:00,40.69,40.76,40.54,40.73,76723.0,37.9463,38.0116,37.8065,37.9836,76723.0
2017-10-24 11:00:00,40.73,40.73,40.59,40.66,59663.0,37.9836,37.9836,37.8531,37.9184,59663.0
2017-10-24 11:30:00,40.66,40.71,40.58,40.6,83512.0,37.9184,37.965,37.8438,37.8624,83512.0
2017-10-24 12:00:00,40.6,40.67,40.6,40.61,45433.0,37.8624,37.9277,37.8624,37.8717,45433.0
2017-10-24 12:30:00,40.62,40.66,40.53,40.53,48198.0,37.8811,37.9184,37.7971,37.7971,48198.0
2017-10-24 13:00:00,40.54,40.57,40.37,40.38,24392.0,37.8065,37.8344,37.6479,37.6572,24392.0
2017-10-24 13:30:00,40.38,40.42,40.32,40.36,18773.0,37.6572,37.6945,37.6013,37.6386,18773.0
2017-10-24 14:00:00,40.36,40.58,40.35,40.58,28908.0,37.6386,37.8438,37.6293,37.8438,28908.0
2017-10-24 14:30:00,40.57,40.62,40.53,40.54,37907.0,37.8344,37.8811,37.7971,37.8065,37907.0
2017-10-24 15:00:00,40.54,40.56,40.38,40.38,149154.0,37.8065,37.8251,37.6572,37.6572,149154.0
2017-10-24 15:30:00,40.38,40.4,40.34,40.36,195309.0,37.6572,37.6759,37.6199,37.6386,195309.0
2017-10-25 09:30:00,40.16,40.52,39.95,39.99,57390.0,37.4521,37.7878,37.2562,37.2935,57390.0
2017-10-25 10:00:00,40.0,40.03,39.68,39.84,59920.0,37.3029,37.3308,37.0044,37.1537,59920.0
2017-10-25 10:30:00,39.88,39.93,39.8,39.89,62810.0,37.191,37.2376,37.1164,37.2003,62810.0
2017-10-25 11:00:00,39.89,40.04,39.75,39.97,78544.0,37.2003,37.3402,37.0697,37.2749,78544.0
2017-10-25 11:30:00,39.97,40.15,39.91,40.04,38159.0,37.2749,37.4428,37.2189,37.3402,38159.0
2017-10-25 12:00:00,40.04,40.04,39.92,39.98,36137.0,37.3402,37.3402,37.2283,37.2842,36137.0
2017-10-25 12:30:00,39.99,40.08,39.98,40.02,20640.0,37.2935,37.3775,37.2842,37.3215,20640.0
2017-10-25 13:00:00,40.02,40.24,40.02,40.2,32927.0,37.3215,37.5267,37.3215,37.4894,32927.0
2017-10-25 13:30:00,40.21,40.57,40.21,40.51,42472.0,37.4987,37.8344,37.4987,37.7785,42472.0
2017-10-25 14:00:00,40.51,40.51,40.34,40.37,37707.0,37.7785,37.7785,37.6199,37.6479,37707.0
2017-10-25 14:30:00,40.37,40.37,40.24,40.32,34111.0,37.6479,37.6479,37.5267,37.6013,34111.0
2017-10-25 15:00:00,40.32,40.39,40.27,40.37,49401.0,37.6013,37.6666,37.5547,37.6479,49401.0
2017-10-25 15:30:00,40.37,40.37,40.23,40.26,175004.0,37.6479,37.6479,37.5174,37.5453,175004.0
2017-10-26 09:30:00,40.37,40.82,40.14,40.6,39195.0,37.6479,38.0676,37.4334,37.8624,39195.0
2017-10-26 10:00:00,40.6,40.75,40.51,40.74,43136.0,37.8624,38.0023,37.7785,37.993,43136.0
2017-10-26 10:30:00,40.75,41.05,40.71,41.02,226695.0,38.0023,38.2821,37.965,38.2541,226695.0
2017-10-26 11:00:00,41.03,41.16,40.95,41.0,148183.0,38.2634,38.3846,38.1888,38.2354,148183.0
2017-10-26 11:30:00,41.0,41.25,40.91,41.22,141074.0,38.2354,38.4686,38.1515,38.4406,141074.0
2017-10-26 12:00:00,41.25,41.42,41.23,41.35,64183.0,38.4686,38.6271,38.4499,38.5618,64183.0
2017-10-26 12:30:00,41.37,41.53,41.32,41.45,179004.0,38.5805,38.7297,38.5339,38.6551,179004.0
2017-10-26 13:00:00,41.43,41.55,41.25,41.55,48676.0,38.6364,38.7484,38.4686,38.7484,48676.0
2017-10-26 13:30:00,41.58,41.65,41.38,41.45,122802.0,38.7763,38.8416,38.5898,38.6551,122802.0
2017-10-26 14:00:00,41.44,41.46,41.21,41.27,59020.0,38.6458,38.6644,38.4313,38.4872,59020.0
2017-10-26 14:30:00,41.27,41.37,41.17,41.19,123618.0,38.4872,38.5805,38.394,38.4126,123618.0
2017-10-26 15:00:00,41.19,41.33,41.16,41.26,108581.0,38.4126,38.5432,38.3846,38.4779,108581.0
2017-10-26 15:30:00,41.26,41.42,41.23,41.39,360792.0,38.4779,38.6271,38.4499,38.5991,360792.0
2017-10-27 09:30:00,41.34,41.73,41.34,41.53,85846.0,38.5525,38.9162,38.5525,38.7297,85846.0
2017-10-27 10:00:00,41.5,41.6,41.27,41.39,102040.0,38.7017,38.795,38.4872,38.5991,102040.0
2017-10-27 10:30:00,41.39,41.52,41.26,41.5,86232.0,38.5991,38.7204,38.4779,38.7017,86232.0
2017-10-27 11:00:00,41.48,41.85,41.46,41.82,81961.0,38.6831,39.0281,38.6644,39.0001,81961.0
2017-10-27 11:30:00,41.79,41.99,41.79,41.94,50839.0,38.9722,39.1587,38.9722,39.1121,50839.0
2017-10-27 12:00:00,41.95,41.96,41.69,41.74,134308.0,39.1214,39.1307,38.8789,38.9255,134308.0
2017-10-27 12:30:00,41.75,41.88,41.72,41.86,43029.0,38.9349,39.0561,38.9069,39.0374,43029.0
2017-10-27 13:00:00,41.87,41.87,41.72,41.76,38585.0,39.0468,39.0468,38.9069,38.9442,38585.0
2017-10-27 13:30:00,41.77,41.78,41.65,41.69,44512.0,38.9535,38.9628,38.8416,38.8789,44512.0
2017-10-27 14:00:00,41.69,41.75,41.62,41.7,92776.0,38.8789,38.9349,38.8136,38.8882,92776.0
2017-10-27 14:30:00,41.7,41.74,41.56,41.61,126274.0,38.8882,38.9255,38.7577,38.8043,126274.0
2017-10-27 15:00:00,41.61,41.73,41.6,41.66,94176.0,38.8043,38.9162,38.795,38.8509,94176.0
2017-10-27 15:30:00,41.66,41.68,41.57,41.67,404795.0,38.8509,38.8696,38.767,38.8603,404795.0
2017-10-30 09:30:00,41.5,41.63,40.74,40.8,23921.0,38.7017,38.823,37.993,38.0489,23921.0
2017-10-30 10:00:00,40.8,41.11,40.76,40.99,47597.0,38.0489,38.338,38.0116,38.2261,47597.0
2017-10-30 10:30:00,40.99,41.16,40.92,40.95,51385.0,38.2261,38.3846,38.1608,38.1888,51385.0
2017-10-30 11:00:00,40.95,41.12,40.93,41.02,68938.0,38.1888,38.3473,38.1702,38.2541,68938.0
2017-10-30 11:30:00,41.01,41.07,40.97,41.02,76240.0,38.2448,38.3007,38.2075,38.2541,76240.0
2017-10-30 12:00:00,41.0,41.02,40.92,40.98,88202.0,38.2354,38.2541,38.1608,38.2168,88202.0
2017-10-30 12:30:00,40.96,40.98,40.81,40.94,95916.0,38.1981,38.2168,38.0582,38.1795,95916.0
2017-10-30 13:00:00,40.94,41.01,40.84,40.93,89366.0,38.1795,38.2448,38.0862,38.1702,89366.0
2017-10-30 13:30:00,40.91,40.95,40.79,40.88,77510.0,38.1515,38.1888,38.0396,38.1235,77510.0
2017-10-30 14:00:00,40.87,40.94,40.82,40.91,71197.0,38.1142,38.1795,38.0676,38.1515,71197.0
2017-10-30 14:30:00,40.91,40.98,40.85,40.94,78021.0,38.1515,38.2168,38.0956,38.1795,78021.0
2017-10-30 15:00:00,40.94,41.01,40.87,41.0,119282.0,38.1795,38.2448,38.1142,38.2354,119282.0
2017-10-30 15:30:00,41.01,41.09,40.93,40.97,288010.0,38.2448,38.3194,38.1702,38.2075,288010.0
2017-10-31 09:30:00,41.0,41.17,41.0,41.11,18556.0,38.2354,38.394,38.2354,38.338,18556.0
2017-10-31 10:00:00,41.09,41.29,41.06,41.23,34438.0,38.3194,38.5059,38.2914,38.4499,34438.0
2017-10-31 10:30:00,41.23,41.4,41.23,41.37,54360.0,38.4499,38.6085,38.4499,38.5805,54360.0
2017-10-31 11:00:00,41.33,41.44,41.32,41.33,61173.0,38.5432,38.6458,38.5339,38.5432,61173.0
2017-10-31 11:30:00,41.34,41.37,41.02,41.09,39538.0,38.5525,38.5805,38.2541,38.3194,39538.0
2017-10-31 12:00:00,41.08,41.25,40.98,41.25,34081.0,38.31,38.4686,38.2168,38.4686,34081.0
2017-10-31 12:30:00,41.26,41.47,41.23,41.45,53883.0,38.4779,38.6737,38.4499,38.6551,53883.0
2017-10-31 13:00:00,41.45,41.46,41.34,41.36,73181.0,38.6551,38.6644,38.5525,38.5712,73181.0
2017-10-31 13:30:00,41.33,41.54,41.29,41.48,41032.0,38.5432,38.739,38.5059,38.6831,41032.0
2017-10-31 14:00:00,41.49,41.62,41.46,41.51,94601.0,38.6924,38.8136,38.6644,38.711,94601.0
2017-10-31 14:30:00,41.51,41.51,41.42,41.48,48533.0,38.711,38.711,38.6271,38.6831,48533.0
2017-10-31 15:00:00,41.49,41.67,41.45,41.6,101445.0,38.6924,38.8603,38.6551,38.795,101445.0
2017-10-31 15:30:00,41.59,41.6,41.39,41.44,285184.0,38.7857,38.795,38.5991,38.6458,285184.0
2017-11-01 09:30:00,41.57,41.92,41.57,41.58,32730.0,38.767,39.0934,38.767,38.7763,32730.0
2017-11-01 10:00:00,41.56,41.6,41.22,41.24,47579.0,38.7577,38.795,38.4406,38.4593,47579.0
2017-11-01 10:30:00,41.23,41.41,41.11,41.37,66248.0,38.4499,38.6178,38.338,38.5805,66248.0
2017-11-01 11:00:00,41.36,41.36,40.9,40.93,51434.0,38.5712,38.5712,38.1422,38.1702,51434.0
2017-11-01 11:30:00,40.96,41.07,40.92,41.04,27755.0,38.1981,38.3007,38.1608,38.2727,27755.0
2017-11-01 12:00:00,41.02,41.09,40.95,40.99,99162.0,38.2541,38.3194,38.1888,38.2261,99162.0
2017-11-01 12:30:00,41.0,41.07,40.97,41.02,33223.0,38.2354,38.3007,38.2075,38.2541,33223.0
2017-11-01 13:00:00,41.0,41.05,40.77,40.94,39902.0,38.2354,38.2821,38.0209,38.1795,39902.0
2017-11-01 13:30:00,40.94,40.94,40.68,40.88,33588.0,38.1795,38.1795,37.937,38.1235,33588.0
2017-11-01 14:00:00,40.94,41.02,40.83,40.85,65185.0,38.1795,38.2541,38.0769,38.0956,65185.0
2017-11-01 14:30:00,40.86,40.98,40.81,40.89,95009.0,38.1049,38.2168,38.0582,38.1329,95009.0
2017-11-01 15:00:00,40.89,40.98,40.86,40.96,88492.0,38.1329,38.2168,38.1049,38.1981,88492.0
2017-11-01 15:30:00,40.96,41.1,40.94,41.08,223935.0,38.1981,38.3287,38.1795,38.31,223935.0
2017-11-02 09:30:00,41.01,41.23,40.85,41.11,33634.0,38.2448,38.4499,38.0956,38.338,33634.0
2017-11-02 10:00:00,41.1,41.11,40.77,40.95,96361.0,38.3287,38.338,38.0209,38.1888,96361.0
2017-11-02 10:30:00,40.96,41.12,40.88,40.96,56746.0,38.1981,38.3473,38.1235,38.1981,56746.0
2017-11-02 11:00:00,40.94,41.02,40.83,40.91,120297.0,38.1795,38.2541,38.0769,38.1515,120297.0
2017-11-02 11:30:00,40.94,41.13,40.9,41.13,53577.0,38.1795,38.3567,38.1422,38.3567,53577.0
2017-11-02 12:00:00,41.13,41.44,41.08,41.18,42171.0,38.3567,38.6458,38.31,38.4033,42171.0
2017-11-02 12:30:00,41.2,41.21,41.09,41.12,54038.0,38.422,38.4313,38.3194,38.3473,54038.0
2017-11-02 13:00:00,41.13,41.14,41.0,41.02,29136.0,38.3567,38.366,38.2354,38.2541,29136.0
2017-11-02 13:30:00,41.02,41.15,41.0,41.05,29573.0,38.2541,38.3753,38.2354,38.2821,29573.0
2017-11-02 14:00:00,41.05,41.19,41.02,41.18,35633.0,38.2821,38.4126,38.2541,38.4033,35633.0
2017-11-02 14:30:00,41.18,41.18,41.0,41.01,104033.0,38.4033,38.4033,38.2354,38.2448,104033.0
2017-11-02 15:00:00,41.02,41.28,40.99,41.26,181504.0,38.2541,38.4966,38.2261,38.4779,181504.0
2017-11-02 15:30:00,41.26,41.5,41.19,41.45,444448.0,38.4779,38.7017,38.4126,38.6551,444448.0
2017-11-03 09:30:00,41.51,41.54,41.19,41.29,145641.0,38.711,38.739,38.4126,38.5059,145641.0
2017-11-03 10:00:00,41.26,41.46,41.12,41.28,160126.0,38.4779,38.6644,38.3473,38.4966,160126.0
2017-11-03 10:30:00,41.29,41.37,41.16,41.33,88627.0,38.5059,38.5805,38.3846,38.5432,88627.0
2017-11-03 11:00:00,41.34,41.35,41.19,41.22,85512.0,38.5525,38.5618,38.4126,38.4406,85512.0
2017-11-03 11:30:00,41.22,41.34,41.17,41.32,48106.0,38.4406,38.5525,38.394,38.5339,48106.0
2017-11-03 12:00:00,41.32,41.33,41.22,41.33,108492.0,38.5339,38.5432,38.4406,38.5432,108492.0
2017-11-03 12:30:00,41.32,41.32,41.21,41.21,63499.0,38.5339,38.5339,38.4313,38.4313,63499.0
2017-11-03 13:00:00,41.21,41.25,41.09,41.1,59735.0,38.4313,38.4686,38.3194,38.3287,59735.0
2017-11-03 13:30:00,41.09,41.09,40.82,40.85,93182.0,38.3194,38.3194,38.0676,38.0956,93182.0
2017-11-03 14:00:00,40.84,41.01,40.74,40.87,124764.0,38.0862,38.2448,37.993,38.1142,124764.0
2017-11-03 14:30:00,40.87,41.01,40.81,40.83,83246.0,38.1142,38.2448,38.0582,38.0769,83246.0
2017-11-03 15:00:00,40.82,40.93,40.75,40.91,78582.0,38.0676,38.1702,38.0023,38.1515,78582.0
2017-11-03 15:30:00,40.93,41.23,40.92,41.22,379915.0,38.1702,38.4499,38.1608,38.4406,379915.0
2017-11-06 09:30:00,41.22,41.4,41.11,41.2,96001.0,38.4406,38.6085,38.338,38.422,96001.0
2017-11-06 10:00:00,41.18,41.34,41.14,41.34,270823.0,38.4033,38.5525,38.366,38.5525,270823.0
2017-11-06 10:30:00,41.33,41.34,41.11,41.15,170877.0,38.5432,38.5525,38.338,38.3753,170877.0
2017-11-06 11:00:00,41.15,41.38,41.09,41.21,272191.0,38.3753,38.5898,38.3194,38.4313,272191.0
2017-11-06 11:30:00,41.21,41.28,41.04,41.18,135795.0,38.4313,38.4966,38.2727,38.4033,135795.0
2017-11-06 12:00:00,41.18,41.23,41.03,41.11,134991.0,38.4033,38.4499,38.2634,38.338,134991.0
2017-11-06 12:30:00,41.12,41.24,40.93,41.06,82474.0,38.3473,38.4593,38.1702,38.2914,82474.0
2017-11-06 13:00:00,41.08,41.32,41.04,41.15,97659.0,38.31,38.5339,38.2727,38.3753,97659.0
2017-11-06 13:30:00,41.13,41.13,40.81,40.85,101837.0,38.3567,38.3567,38.0582,38.0956,101837.0
2017-11-06 14:00:00,40.84,40.96,40.76,40.8,83914.0,38.0862,38.1981,38.0116,38.0489,83914.0
2017-11-06 14:30:00,40.81,40.94,40.72,40.8,167323.0,38.0582,38.1795,37.9743,38.0489,167323.0
2017-11-06 15:00:00,40.81,40.9,40.61,40.74,238682.0,38.0582,38.1422,37.8717,37.993,238682.0
2017-11-06 15:30:00,40.74,40.86,40.63,40.76,658330.0,37.993,38.1049,37.8904,38.0116,658330.0
2017-11-07 09:30:00,39.04,39.77,38.56,39.18,803757.0,36.4076,37.0884,35.96,36.5382,803757.0
2017-11-07 10:00:00,39.14,39.19,38.47,38.93,1104112.0,36.5009,36.5475,35.876,36.305,1104112.0
2017-11-07 10:30:00,38.85,39.1,38.35,38.72,816837.0,36.2304,36.4636,35.7641,36.1092,816837.0
2017-11-07 11:00:00,38.72,38.9,38.25,38.65,985128.0,36.1092,36.277,35.6709,36.0439,985128.0
2017-11-07 11:30:00,38.66,39.17,38.56,38.89,612575.0,36.0532,36.5288,35.96,36.2677,612575.0
2017-11-07 12:00:00,38.9,38.96,38.12,38.22,629049.0,36.277,36.333,35.5496,35.6429,629049.0
2017-11-07 12:30:00,38.22,38.73,38.21,38.56,491320.0,35.6429,36.1185,35.6336,35.96,491320.0
2017-11-07 13:00:00,38.57,38.97,38.27,38.31,324992.0,35.9693,36.3423,35.6895,35.7268,324992.0
2017-11-07 13:30:00,38.32,38.65,38.32,38.51,204373.0,35.7361,36.0439,35.7361,35.9133,204373.0
2017-11-07 14:00:00,38.5,38.81,38.42,38.63,239834.0,35.904,36.1931,35.8294,36.0252,239834.0
2017-11-07 14:30:00,38.62,38.77,38.43,38.51,267869.0,36.0159,36.1558,35.8387,35.9133,267869.0
2017-11-07 15:00:00,38.49,38.69,38.43,38.65,285090.0,35.8947,36.0812,35.8387,36.0439,285090.0
2017-11-07 15:30:00,38.66,38.77,38.53,38.61,725249.0,36.0532,36.1558,35.932,36.0066,725249.0
2017-11-08 09:30:00,38.5,38.57,37.1,37.54,457322.0,35.904,35.9693,34.5984,35.0087,457322.0
2017-11-08 10:00:00,37.54,38.14,37.45,38.12,249741.0,35.0087,35.5683,34.9248,35.5496,249741.0
2017-11-08 10:30:00,38.1,38.13,37.93,38.05,285402.0,35.531,35.559,35.3724,35.4844,285402.0
2017-11-08 11:00:00,38.04,38.16,37.99,38.01,177358.0,35.475,35.5869,35.4284,35.447,177358.0
2017-11-08 11:30:00,38.02,38.08,37.98,38.04,189249.0,35.4564,35.5123,35.4191,35.475,189249.0
2017-11-08 12:00:00,38.04,38.13,38.0,38.05,140705.0,35.475,35.559,35.4377,35.4844,140705.0
2017-11-08 12:30:00,38.06,38.15,37.99,38.15,200519.0,35.4937,35.5776,35.4284,35.5776,200519.0
2017-11-08 13:00:00,38.15,38.23,38.04,38.11,117834.0,35.5776,35.6522,35.475,35.5403,117834.0
2017-11-08 13:30:00,38.1,38.21,38.06,38.2,131115.0,35.531,35.6336,35.4937,35.6242,131115.0
2017-11-08 14:00:00,38.2,38.37,38.17,38.37,186979.0,35.6242,35.7828,35.5963,35.7828,186979.0
2017-11-08 14:30:00,38.37,38.62,38.36,38.61,342345.0,35.7828,36.0159,35.7734,36.0066,342345.0
2017-11-08 15:00:00,38.61,38.88,38.6,38.83,558280.0,36.0066,36.2584,35.9973,36.2118,558280.0
2017-11-08 15:30:00,38.84,38.94,38.68,38.91,735770.0,36.2211,36.3143,36.0719,36.2864,735770.0
2017-11-09 09:30:00,38.8,39.18,38.59,38.85,136613.0,36.1838,36.5382,35.9879,36.2304,136613.0
2017-11-09 10:00:00,38.84,38.96,38.55,38.9,124598.0,36.2211,36.333,35.9506,36.277,124598.0
2017-11-09 10:30:00,38.9,39.33,38.76,39.31,161768.0,36.277,36.678,36.1465,36.6594,161768.0
2017-11-09 11:00:00,39.33,39.49,39.14,39.15,281460.0,36.678,36.8273,36.5009,36.5102,281460.0
2017-11-09 11:30:00,39.15,39.17,38.85,38.88,145788.0,36.5102,36.5288,36.2304,36.2584,145788.0
2017-11-09 12:00:00,38.89,38.89,38.66,38.72,99166.0,36.2677,36.2677,36.0532,36.1092,99166.0
2017-11-09 12:30:00,38.71,38.89,38.66,38.87,66293.0,36.0998,36.2677,36.0532,36.2491,66293.0
2017-11-09 13:00:00,38.87,39.07,38.79,39.04,90582.0,36.2491,36.4356,36.1745,36.4076,90582.0
2017-11-09 13:30:00,39.04,39.04,38.81,38.99,97748.0,36.4076,36.4076,36.1931,36.361,97748.0
2017-11-09 14:00:00,39.0,39.01,38.8,38.84,125617.0,36.3703,36.3796,36.1838,36.2211,125617.0
2017-11-09 14:30:00,38.84,38.89,38.59,38.6,176393.0,36.2211,36.2677,35.9879,35.9973,176393.0
2017-11-09 15:00:00,38.59,38.69,38.55,38.69,269770.0,35.9879,36.0812,35.9506,36.0812,269770.0
2017-11-09 15:30:00,38.69,38.69,38.54,38.65,588912.0,36.0812,36.0812,35.9413,36.0439,588912.0
2017-11-10 09:30:00,38.68,38.86,38.36,38.36,138102.0,36.0719,36.2397,35.7734,35.7734,138102.0
2017-11-10 10:00:00,38.38,38.54,38.22,38.22,110743.0,35.7921,35.9413,35.6429,35.6429,110743.0
2017-11-10 10:30:00,38.22,38.27,38.1,38.22,145530.0,35.6429,35.6895,35.531,35.6429,145530.0
2017-11-10 11:00:00,38.21,38.25,38.15,38.21,157809.0,35.6336,35.6709,35.5776,35.6336,157809.0
2017-11-10 11:30:00,38.21,38.32,38.2,38.26,119090.0,35.6336,35.7361,35.6242,35.6802,119090.0
2017-11-10 12:00:00,38.27,38.36,38.22,38.23,133074.0,35.6895,35.7734,35.6429,35.6522,133074.0
2017-11-10 12:30:00,38.24,38.28,38.18,38.22,84181.0,35.6615,35.6988,35.6056,35.6429,84181.0
2017-11-10 13:00:00,38.22,38.23,38.16,38.17,117320.0,35.6429,35.6522,35.5869,35.5963,117320.0
2017-11-10 13:30:00,38.18,38.18,38.03,38.1,284618.0,35.6056,35.6056,35.4657,35.531,284618.0
2017-11-10 14:00:00,38.1,38.18,38.02,38.04,95672.0,35.531,35.6056,35.4564,35.475,95672.0
2017-11-10 14:30:00,38.04,38.24,37.98,38.22,168321.0,35.475,35.6615,35.4191,35.6429,168321.0
2017-11-10 15:00:00,38.22,38.42,38.13,38.32,129914.0,35.6429,35.8294,35.559,35.7361,129914.0
2017-11-10 15:30:00,38.33,38.46,38.26,38.39,431921.0,35.7455,35.8667,35.6802,35.8014,431921.0
2017-11-13 09:30:00,38.22,38.33,37.74,37.89,82212.0,35.6429,35.7455,35.1953,35.3351,82212.0
2017-11-13 10:00:00,37.9,37.98,37.76,37.89,101702.0,35.3445,35.4191,35.2139,35.3351,101702.0
2017-11-13 10:30:00,37.89,37.91,37.72,37.81,141478.0,35.3351,35.3538,35.1766,35.2605,141478.0
2017-11-13 11:00:00,37.82,37.83,37.64,37.64,128397.0,35.2699,35.2792,35.102,35.102,128397.0
2017-11-13 11:30:00,37.65,37.89,37.64,37.84,81693.0,35.1113,35.3351,35.102,35.2885,81693.0
2017-11-13 12:00:00,37.84,37.91,37.78,37.86,106571.0,35.2885,35.3538,35.2326,35.3072,106571.0
2017-11-13 12:30:00,37.85,37.99,37.82,37.98,72553.0,35.2978,35.4284,35.2699,35.4191,72553.0
2017-11-13 13:00:00,37.98,37.99,37.82,37.86,62404.0,35.4191,35.4284,35.2699,35.3072,62404.0
2017-11-13 13:30:00,37.84,37.97,37.83,37.92,72796.0,35.2885,35.4097,35.2792,35.3631,72796.0
2017-11-13 14:00:00,37.91,37.92,37.85,37.87,65831.0,35.3538,35.3631,35.2978,35.3165,65831.0
2017-11-13 14:30:00,37.86,37.9,37.82,37.87,116243.0,35.3072,35.3445,35.2699,35.3165,116243.0
2017-11-13 15:00:00,37.86,37.91,37.84,37.9,131882.0,35.3072,35.3538,35.2885,35.3445,131882.0
2017-11-13 15:30:00,37.91,38.06,37.9,38.04,471258.0,35.3538,35.4937,35.3445,35.475,471258.0
2017-11-14 09:30:00,38.21,39.37,37.99,38.15,182402.0,35.6336,36.7153,35.4284,35.5776,182402.0
2017-11-14 10:00:00,38.08,38.36,38.03,38.33,129206.0,35.5123,35.7734,35.4657,35.7455,129206.0
2017-11-14 10:30:00,38.3,38.48,38.25,38.4,108232.0,35.7175,35.8854,35.6709,35.8108,108232.0
2017-11-14 11:00:00,38.42,38.61,38.32,38.5,132659.0,35.8294,36.0066,35.7361,35.904,132659.0
2017-11-14 11:30:00,38.49,38.53,38.37,38.47,64744.0,35.8947,35.932,35.7828,35.876,64744.0
2017-11-14 12:00:00,38.47,38.58,38.43,38.55,46508.0,35.876,35.9786,35.8387,35.9506,46508.0
2017-11-14 12:30:00,38.55,38.61,38.46,38.52,76137.0,35.9506,36.0066,35.8667,35.9227,76137.0
2017-11-14 13:00:00,38.53,38.66,38.52,38.65,80626.0,35.932,36.0532,35.9227,36.0439,80626.0
2017-11-14 13:30:00,38.65,38.86,38.65,38.82,135036.0,36.0439,36.2397,36.0439,36.2024,135036.0
2017-11-14 14:00:00,38.82,39.01,38.8,38.99,117324.0,36.2024,36.3796,36.1838,36.361,117324.0
2017-11-14 14:30:00,38.99,38.99,38.79,38.93,92724.0,36.361,36.361,36.1745,36.305,92724.0
2017-11-14 15:00:00,38.92,39.01,38.89,38.94,94996.0,36.2957,36.3796,36.2677,36.3143,94996.0
2017-11-14 15:30:00,38.94,38.95,38.71,38.74,458574.0,36.3143,36.3237,36.0998,36.1278,458574.0
2017-11-15 09:30:00,38.75,38.8,38.28,38.5,69687.0,36.1372,36.1838,35.6988,35.904,69687.0
2017-11-15 10:00:00,38.55,38.98,38.47,38.98,112931.0,35.9506,36.3516,35.876,36.3516,112931.0
2017-11-15 10:30:00,38.99,39.05,38.65,38.84,141600.0,36.361,36.4169,36.0439,36.2211,141600.0
2017-11-15 11:00:00,38.84,38.84,38.55,38.75,85669.0,36.2211,36.2211,35.9506,36.1372,85669.0
2017-11-15 11:30:00,38.75,38.79,38.54,38.6,60401.0,36.1372,36.1745,35.9413,35.9973,60401.0
2017-11-15 12:00:00,38.6,38.6,38.41,38.5,53227.0,35.9973,35.9973,35.8201,35.904,53227.0
2017-11-15 12:30:00,38.5,38.54,38.32,38.36,44350.0,35.904,35.9413,35.7361,35.7734,44350.0
2017-11-15 13:00:00,38.36,38.46,38.1,38.15,84869.0,35.7734,35.8667,35.531,35.5776,84869.0
2017-11-15 13:30:00,38.18,38.23,37.91,37.91,77531.0,35.6056,35.6522,35.3538,35.3538,77531.0
2017-11-15 14:00:00,37.92,37.98,37.83,37.93,111415.0,35.3631,35.4191,35.2792,35.3724,111415.0
2017-11-15 14:30:00,37.92,38.05,37.86,38.0,89741.0,35.3631,35.4844,35.3072,35.4377,89741.0
2017-11-15 15:00:00,38.01,38.03,37.92,37.96,115729.0,35.447,35.4657,35.3631,35.4004,115729.0
2017-11-15 15:30:00,37.96,38.23,37.95,38.2,505143.0,35.4004,35.6522,35.3911,35.6242,505143.0
2017-11-16 09:30:00,38.81,38.81,38.29,38.61,73632.0,36.1931,36.1931,35.7082,36.0066,73632.0
2017-11-16 10:00:00,38.61,38.88,38.59,38.73,69496.0,36.0066,36.2584,35.9879,36.1185,69496.0
2017-11-16 10:30:00,38.73,38.96,38.71,38.88,109165.0,36.1185,36.333,36.0998,36.2584,109165.0
2017-11-16 11:00:00,38.87,39.05,38.8,39.02,174497.0,36.2491,36.4169,36.1838,36.3889,174497.0
2017-11-16 11:30:00,39.01,39.14,38.94,38.97,90745.0,36.3796,36.5009,36.3143,36.3423,90745.0
2017-11-16 12:00:00,38.98,39.08,38.8,38.94,58797.0,36.3516,36.4449,36.1838,36.3143,58797.0
2017-11-16 12:30:00,38.94,39.02,38.86,38.97,67790.0,36.3143,36.3889,36.2397,36.3423,67790.0
2017-11-16 13:00:00,38.98,39.05,38.92,39.02,102387.0,36.3516,36.4169,36.2957,36.3889,102387.0
2017-11-16 13:30:00,39.03,39.09,38.98,39.08,90506.0,36.3983,36.4542,36.3516,36.4449,90506.0
2017-11-16 14:00:00,39.07,39.17,38.98,39.09,73426.0,36.4356,36.5288,36.3516,36.4542,73426.0
2017-11-16 14:30:00,39.1,39.23,39.07,39.11,181231.0,36.4636,36.5848,36.4356,36.4729,181231.0
2017-11-16 15:00:00,39.13,39.14,39.01,39.05,107163.0,36.4915,36.5009,36.3796,36.4169,107163.0
2017-11-16 15:30:00,39.06,39.12,39.01,39.08,424572.0,36.4262,36.4822,36.3796,36.4449,424572.0
2017-11-17 09:30:00,38.85,38.93,38.54,38.91,90637.0,36.2304,36.305,35.9413,36.2864,90637.0
2017-11-17 10:00:00,38.9,38.96,38.59,38.82,128788.0,36.277,36.333,35.9879,36.2024,128788.0
2017-11-17 10:30:00,38.85,38.98,38.75,38.98,54310.0,36.2304,36.3516,36.1372,36.3516,54310.0
2017-11-17 11:00:00,38.98,39.14,38.83,38.84,142571.0,36.3516,36.5009,36.2118,36.2211,142571.0
2017-11-17 11:30:00,38.84,38.91,38.75,38.9,48360.0,36.2211,36.2864,36.1372,36.277,48360.0
2017-11-17 12:00:00,38.88,39.18,38.87,39.14,80509.0,36.2584,36.5382,36.2491,36.5009,80509.0
2017-11-17 12:30:00,39.15,39.22,39.04,39.22,44106.0,36.5102,36.5755,36.4076,36.5755,44106.0
2017-11-17 13:00:00,39.22,39.29,39.1,39.16,54044.0,36.5755,36.6407,36.4636,36.5195,54044.0
2017-11-17 13:30:00,39.16,39.21,38.91,38.92,65532.0,36.5195,36.5661,36.2864,36.2957,65532.0
2017-11-17 14:00:00,38.93,39.08,38.92,39.05,53261.0,36.305,36.4449,36.2957,36.4169,53261.0
2017-11-17 14:30:00,39.05,39.08,38.98,39.04,64793.0,36.4169,36.4449,36.3516,36.4076,64793.0
2017-11-17 15:00:00,39.05,39.07,38.92,38.94,149738.0,36.4169,36.4356,36.2957,36.3143,149738.0
2017-11-17 15:30:00,38.95,38.98,38.89,38.92,401264.0,36.3237,36.3516,36.2677,36.2957,401264.0
2017-11-20 09:30:00,39.04,39.04,38.42,38.48,109382.0,36.4076,36.4076,35.8294,35.8854,109382.0
2017-11-20 10:00:00,38.45,38.76,38.45,38.76,90843.0,35.8574,36.1465,35.8574,36.1465,90843.0
2017-11-20 10:30:00,38.77,38.93,38.72,38.92,71470.0,36.1558,36.305,36.1092,36.2957,71470.0
2017-11-20 11:00:00,38.9,39.12,38.89,38.98,109919.0,36.277,36.4822,36.2677,36.3516,109919.0
2017-11-20 11:30:00,38.98,38.99,38.76,38.76,66335.0,36.3516,36.361,36.1465,36.1465,66335.0
2017-11-20 12:00:00,38.77,38.84,38.66,38.69,56813.0,36.1558,36.2211,36.0532,36.0812,56813.0
2017-11-20 12:30:00,38.7,38.82,38.67,38.71,47063.0,36.0905,36.2024,36.0625,36.0998,47063.0
2017-11-20 13:00:00,38.7,38.73,38.57,38.73,59557.0,36.0905,36.1185,35.9693,36.1185,59557.0
2017-11-20 13:30:00,38.72,38.89,38.72,38.88,121990.0,36.1092,36.2677,36.1092,36.2584,121990.0
2017-11-20 14:00:00,38.88,38.92,38.78,38.88,53832.0,36.2584,36.2957,36.1651,36.2584,53832.0
2017-11-20 14:30:00,38.9,39.02,38.88,38.99,75399.0,36.277,36.3889,36.2584,36.361,75399.0
2017-11-20 15:00:00,38.99,39.11,38.98,39.08,101999.0,36.361,36.4729,36.3516,36.4449,101999.0
2017-11-20 15:30:00,39.08,39.15,39.04,39.11,280380.0,36.4449,36.5102,36.4076,36.4729,280380.0
2017-11-21 09:30:00,39.4,39.47,39.1,39.31,65408.0,36.7433,36.8086,36.4636,36.6594,65408.0
2017-11-21 10:00:00,39.33,39.44,39.12,39.44,63826.0,36.678,36.7806,36.4822,36.7806,63826.0
2017-11-21 10:30:00,39.41,39.45,39.29,39.34,64794.0,36.7526,36.79,36.6407,36.6874,64794.0
2017-11-21 11:00:00,39.35,39.39,39.25,39.37,92115.0,36.6967,36.734,36.6034,36.7153,92115.0
2017-11-21 11:30:00,39.37,39.48,39.34,39.46,92369.0,36.7153,36.8179,36.6874,36.7993,92369.0
2017-11-21 12:00:00,39.46,39.49,39.39,39.47,50223.0,36.7993,36.8273,36.734,36.8086,50223.0
2017-11-21 12:30:00,39.46,39.48,39.4,39.45,51516.0,36.7993,36.8179,36.7433,36.79,51516.0
2017-11-21 13:00:00,39.45,39.54,39.45,39.52,44310.0,36.79,36.8739,36.79,36.8552,44310.0
2017-11-21 13:30:00,39.51,39.56,39.46,39.56,71914.0,36.8459,36.8925,36.7993,36.8925,71914.0
2017-11-21 14:00:00,39.54,39.55,39.49,39.51,40137.0,36.8739,36.8832,36.8273,36.8459,40137.0
2017-11-21 14:30:00,39.5,39.56,39.44,39.51,76610.0,36.8366,36.8925,36.7806,36.8459,76610.0
2017-11-21 15:00:00,39.51,39.57,39.46,39.52,106371.0,36.8459,36.9019,36.7993,36.8552,106371.0
2017-11-21 15:30:00,39.52,39.67,39.52,39.67,263016.0,36.8552,36.9951,36.8552,36.9951,263016.0
2017-11-22 09:30:00,39.7,39.93,39.58,39.88,48093.0,37.0231,37.2376,36.9112,37.191,48093.0
2017-11-22 10:00:00,39.89,39.99,39.8,39.84,56347.0,37.2003,37.2935,37.1164,37.1537,56347.0
2017-11-22 10:30:00,39.84,39.93,39.75,39.82,33186.0,37.1537,37.2376,37.0697,37.135,33186.0
2017-11-22 11:00:00,39.82,39.91,39.72,39.89,52655.0,37.135,37.2189,37.0417,37.2003,52655.0
2017-11-22 11:30:00,39.87,39.94,39.83,39.93,25004.0,37.1816,37.2469,37.1443,37.2376,25004.0
2017-11-22 12:00:00,39.93,40.0,39.9,39.96,57839.0,37.2376,37.3029,37.2096,37.2656,57839.0
2017-11-22 12:30:00,39.96,40.0,39.92,39.96,70657.0,37.2656,37.3029,37.2283,37.2656,70657.0
2017-11-22 13:00:00,39.95,39.95,39.81,39.86,33237.0,37.2562,37.2562,37.1257,37.1723,33237.0
2017-11-22 13:30:00,39.86,39.98,39.84,39.98,31525.0,37.1723,37.2842,37.1537,37.2842,31525.0
2017-11-22 14:00:00,39.98,40.0,39.95,39.99,59995.0,37.2842,37.3029,37.2562,37.2935,59995.0
2017-11-22 14:30:00,39.99,40.1,39.99,40.09,130960.0,37.2935,37.3961,37.2935,37.3868,130960.0
2017-11-22 15:00:00,40.09,40.1,39.91,39.95,100899.0,37.3868,37.3961,37.2189,37.2562,100899.0
2017-11-22 15:30:00,39.95,39.97,39.86,39.93,284258.0,37.2562,37.2749,37.1723,37.2376,284258.0
2017-11-24 09:30:00,39.93,40.22,39.87,40.14,53454.0,37.2376,37.508,37.1816,37.4334,53454.0
2017-11-24 10:00:00,40.14,40.35,40.09,40.17,43880.0,37.4334,37.6293,37.3868,37.4614,43880.0
2017-11-24 10:30:00,40.15,40.15,39.86,39.93,37578.0,37.4428,37.4428,37.1723,37.2376,37578.0
2017-11-24 11:00:00,39.94,39.97,39.73,39.87,39809.0,37.2469,37.2749,37.0511,37.1816,39809.0
2017-11-24 11:30:00,39.85,39.87,39.76,39.81,36160.0,37.163,37.1816,37.079,37.1257,36160.0
2017-11-24 12:00:00,39.79,39.83,39.71,39.79,35534.0,37.107,37.1443,37.0324,37.107,35534.0
2017-11-24 12:30:00,39.78,39.97,39.76,39.84,115301.0,37.0977,37.2749,37.079,37.1537,115301.0
2017-11-27 09:30:00,39.8,39.99,39.63,39.63,22315.0,37.1164,37.2935,36.9578,36.9578,22315.0
2017-11-27 10:00:00,39.63,39.73,39.38,39.39,245380.0,36.9578,37.0511,36.7247,36.734,245380.0
2017-11-27 10:30:00,39.39,39.79,39.38,39.54,72590.0,36.734,37.107,36.7247,36.8739,72590.0
2017-11-27 11:00:00,39.52,39.7,39.52,39.56,53046.0,36.8552,37.0231,36.8552,36.8925,53046.0
2017-11-27 11:30:00,39.56,39.7,39.51,39.57,60912.0,36.8925,37.0231,36.8459,36.9019,60912.0
2017-11-27 12:00:00,39.6,39.73,39.57,39.71,72687.0,36.9298,37.0511,36.9019,37.0324,72687.0
2017-11-27 12:30:00,39.72,39.89,39.71,39.87,64520.0,37.0417,37.2003,37.0324,37.1816,64520.0
2017-11-27 13:00:00,39.87,40.08,39.86,40.03,185162.0,37.1816,37.3775,37.1723,37.3308,185162.0
2017-11-27 13:30:00,40.03,40.14,39.97,40.08,102583.0,37.3308,37.4334,37.2749,37.3775,102583.0
2017-11-27 14:00:00,40.08,40.08,39.94,40.01,58164.0,37.3775,37.3775,37.2469,37.3122,58164.0
2017-11-27 14:30:00,40.01,40.02,39.95,39.99,76364.0,37.3122,37.3215,37.2562,37.2935,76364.0
2017-11-27 15:00:00,39.98,40.03,39.96,39.99,113774.0,37.2842,37.3308,37.2656,37.2935,113774.0
2017-11-27 15:30:00,39.99,40.0,39.89,39.98,347237.0,37.2935,37.3029,37.2003,37.2842,347237.0
2017-11-28 09:30:00,40.03,40.14,39.83,40.0,45436.0,37.3308,37.4334,37.1443,37.3029,45436.0
2017-11-28 10:00:00,39.99,40.19,39.81,39.95,67686.0,37.2935,37.4801,37.1257,37.2562,67686.0
2017-11-28 10:30:00,39.97,40.24,39.86,40.1,84325.0,37.2749,37.5267,37.1723,37.3961,84325.0
2017-11-28 11:00:00,40.11,40.15,39.97,40.05,118824.0,37.4054,37.4428,37.2749,37.3495,118824.0
2017-11-28 11:30:00,40.07,40.26,40.0,40.2,111274.0,37.3681,37.5453,37.3029,37.4894,111274.0
2017-11-28 12:00:00,40.2,40.34,40.2,40.29,37837.0,37.4894,37.6199,37.4894,37.5733,37837.0
2017-11-28 12:30:00,40.26,40.29,40.18,40.24,30132.0,37.5453,37.5733,37.4707,37.5267,30132.0
2017-11-28 13:00:00,40.24,40.34,40.23,40.3,33190.0,37.5267,37.6199,37.5174,37.5826,33190.0
2017-11-28 13:30:00,40.29,40.32,40.16,40.17,34523.0,37.5733,37.6013,37.4521,37.4614,34523.0
2017-11-28 14:00:00,40.16,40.32,40.15,40.28,59579.0,37.4521,37.6013,37.4428,37.564,59579.0
2017-11-28 14:30:00,40.29,40.52,40.24,40.46,61789.0,37.5733,37.7878,37.5267,37.7318,61789.0
2017-11-28 15:00:00,40.46,40.73,40.44,40.68,63645.0,37.7318,37.9836,37.7132,37.937,63645.0
2017-11-28 15:30:00,40.68,40.75,40.6,40.71,201938.0,37.937,38.0023,37.8624,37.965,201938.0
2017-11-29 09:30:00,40.77,41.53,40.77,41.49,51948.0,38.0209,38.7297,38.0209,38.6924,51948.0
2017-11-29 10:00:00,41.48,41.48,41.0,41.0,91247.0,38.6831,38.6831,38.2354,38.2354,91247.0
2017-11-29 10:30:00,41.0,41.35,40.95,41.22,61940.0,38.2354,38.5618,38.1888,38.4406,61940.0
2017-11-29 11:00:00,41.23,41.38,41.07,41.22,100760.0,38.4499,38.5898,38.3007,38.4406,100760.0
2017-11-29 11:30:00,41.23,41.44,41.18,41.39,58711.0,38.4499,38.6458,38.4033,38.5991,58711.0
2017-11-29 12:00:00,41.36,41.56,41.36,41.42,84026.0,38.5712,38.7577,38.5712,38.6271,84026.0
2017-11-29 12:30:00,41.41,41.72,41.41,41.63,70765.0,38.6178,38.9069,38.6178,38.823,70765.0
2017-11-29 13:00:00,41.63,41.69,41.6,41.65,46086.0,38.823,38.8789,38.795,38.8416,46086.0
2017-11-29 13:30:00,41.66,41.78,41.48,41.61,94854.0,38.8509,38.9628,38.6831,38.8043,94854.0
2017-11-29 14:00:00,41.63,41.69,41.58,41.68,69240.0,38.823,38.8789,38.7763,38.8696,69240.0
2017-11-29 14:30:00,41.68,41.69,41.58,41.62,64713.0,38.8696,38.8789,38.7763,38.8136,64713.0
2017-11-29 15:00:00,41.62,41.71,41.61,41.7,89431.0,38.8136,38.8976,38.8043,38.8882,89431.0
2017-11-29 15:30:00,41.71,41.85,41.68,41.75,285373.0,38.8976,39.0281,38.8696,38.9349,285373.0
2017-11-30 09:30:00,41.95,42.31,41.86,42.19,73737.0,39.1764,39.5126,39.0923,39.4005,73737.0
2017-11-30 10:00:00,42.22,42.32,42.03,42.05,95599.0,39.4285,39.5219,39.2511,39.2698,95599.0
2017-11-30 10:30:00,42.03,42.04,41.75,41.88,198300.0,39.2511,39.2604,38.9896,39.111,198300.0
2017-11-30 11:00:00,41.88,42.22,41.72,42.2,268174.0,39.111,39.4285,38.9616,39.4098,268174.0
2017-11-30 11:30:00,42.21,42.59,42.09,42.31,169689.0,39.4192,39.7741,39.3071,39.5126,169689.0
2017-11-30 12:00:00,42.31,42.62,42.28,42.42,70697.0,39.5126,39.8021,39.4846,39.6153,70697.0
2017-11-30 12:30:00,42.41,42.66,42.38,42.63,111421.0,39.606,39.8394,39.5779,39.8114,111421.0
2017-11-30 13:00:00,42.62,43.0,42.6,42.97,147165.0,39.8021,40.157,39.7834,40.1289,147165.0
2017-11-30 13:30:00,42.97,43.0,42.66,42.83,201245.0,40.1289,40.157,39.8394,39.9982,201245.0
2017-11-30 14:00:00,42.84,42.87,42.72,42.72,66514.0,40.0075,40.0356,39.8955,39.8955,66514.0
2017-11-30 14:30:00,42.72,42.72,42.42,42.58,84599.0,39.8955,39.8955,39.6153,39.7647,84599.0
2017-11-30 15:00:00,42.58,42.6,42.37,42.58,130334.0,39.7647,39.7834,39.5686,39.7647,130334.0
2017-11-30 15:30:00,42.59,42.7,42.48,42.67,532680.0,39.7741,39.8768,39.6713,39.8488,532680.0
2017-12-01 09:30:00,42.73,43.09,42.42,42.46,174616.0,39.9048,40.241,39.6153,39.6527,174616.0
2017-12-01 10:00:00,42.42,42.93,42.1,42.88,206326.0,39.6153,40.0916,39.3165,40.0449,206326.0
2017-12-01 10:30:00,42.93,43.05,42.66,42.77,132634.0,40.0916,40.2036,39.8394,39.9422,132634.0
2017-12-01 11:00:00,42.79,42.79,41.99,42.04,246948.0,39.9608,39.9608,39.2137,39.2604,246948.0
2017-12-01 11:30:00,42.05,42.58,41.98,42.33,272479.0,39.2698,39.7647,39.2044,39.5313,272479.0
2017-12-01 12:00:00,42.38,42.75,42.32,42.58,118363.0,39.5779,39.9235,39.5219,39.7647,118363.0
2017-12-01 12:30:00,42.56,42.78,42.53,42.78,89530.0,39.746,39.9515,39.718,39.9515,89530.0
2017-12-01 13:00:00,42.78,42.83,42.62,42.75,86803.0,39.9515,39.9982,39.8021,39.9235,86803.0
2017-12-01 13:30:00,42.75,42.95,42.35,42.35,151255.0,39.9235,40.1103,39.5499,39.5499,151255.0
2017-12-01 14:00:00,42.37,42.63,42.35,42.6,77349.0,39.5686,39.8114,39.5499,39.7834,77349.0
2017-12-01 14:30:00,42.61,42.65,42.54,42.61,82622.0,39.7927,39.8301,39.7274,39.7927,82622.0
2017-12-01 15:00:00,42.61,42.8,42.56,42.79,91669.0,39.7927,39.9702,39.746,39.9608,91669.0
2017-12-01 15:30:00,42.79,42.98,42.76,42.86,420738.0,39.9608,40.1383,39.9328,40.0262,420738.0
2017-12-04 09:30:00,43.4,43.99,43.4,43.63,175809.0,40.5305,41.0815,40.5305,40.7453,175809.0
2017-12-04 10:00:00,43.68,43.8,43.36,43.42,190220.0,40.792,40.9041,40.4932,40.5492,190220.0
2017-12-04 10:30:00,43.43,43.48,43.04,43.25,140974.0,40.5585,40.6052,40.1943,40.3904,140974.0
2017-12-04 11:00:00,43.26,43.53,43.19,43.19,147166.0,40.3998,40.6519,40.3344,40.3344,147166.0
2017-12-04 11:30:00,43.2,43.32,43.08,43.2,129110.0,40.3437,40.4558,40.2317,40.3437,129110.0
2017-12-04 12:00:00,43.18,43.2,42.97,43.1,88546.0,40.3251,40.3437,40.1289,40.2503,88546.0
2017-12-04 12:30:00,43.11,43.31,43.06,43.13,90516.0,40.2597,40.4465,40.213,40.2784,90516.0
2017-12-04 13:00:00,43.15,43.22,43.1,43.19,47765.0,40.297,40.3624,40.2503,40.3344,47765.0
2017-12-04 13:30:00,43.17,43.23,43.12,43.14,85378.0,40.3157,40.3717,40.269,40.2877,85378.0
2017-12-04 14:00:00,43.14,43.14,42.9,42.94,99269.0,40.2877,40.2877,40.0636,40.1009,99269.0
2017-12-04 14:30:00,42.96,42.96,42.71,42.92,151567.0,40.1196,40.1196,39.8861,40.0822,151567.0
2017-12-04 15:00:00,42.91,42.94,42.79,42.89,164780.0,40.0729,40.1009,39.9608,40.0542,164780.0
2017-12-04 15:30:00,42.9,42.95,42.81,42.88,438306.0,40.0636,40.1103,39.9795,40.0449,438306.0
2017-12-05 09:30:00,42.85,42.9,42.61,42.72,64479.0,40.0169,40.0636,39.7927,39.8955,64479.0
2017-12-05 10:00:00,42.72,42.89,42.64,42.71,67583.0,39.8955,40.0542,39.8208,39.8861,67583.0
2017-12-05 10:30:00,42.76,42.82,42.58,42.74,50842.0,39.9328,39.9889,39.7647,39.9141,50842.0
2017-12-05 11:00:00,42.78,42.81,42.56,42.65,63888.0,39.9515,39.9795,39.746,39.8301,63888.0
2017-12-05 11:30:00,42.68,42.81,42.61,42.63,48088.0,39.8581,39.9795,39.7927,39.8114,48088.0
2017-12-05 12:00:00,42.63,42.81,42.55,42.7,42745.0,39.8114,39.9795,39.7367,39.8768,42745.0
2017-12-05 12:30:00,42.66,42.76,42.64,42.67,34489.0,39.8394,39.9328,39.8208,39.8488,34489.0
2017-12-05 13:00:00,42.69,42.76,42.64,42.71,45324.0,39.8675,39.9328,39.8208,39.8861,45324.0
2017-12-05 13:30:00,42.71,42.8,42.63,42.75,55609.0,39.8861,39.9702,39.8114,39.9235,55609.0
2017-12-05 14:00:00,42.75,42.77,42.68,42.72,48152.0,39.9235,39.9422,39.8581,39.8955,48152.0
2017-12-05 14:30:00,42.71,42.74,42.56,42.67,133785.0,39.8861,39.9141,39.746,39.8488,133785.0
2017-12-05 15:00:00,42.66,42.66,42.53,42.59,103311.0,39.8394,39.8394,39.718,39.7741,103311.0
2017-12-05 15:30:00,42.59,42.65,42.55,42.6,400541.0,39.7741,39.8301,39.7367,39.7834,400541.0
2017-12-06 09:30:00,42.52,42.85,42.27,42.61,59945.0,39.7087,40.0169,39.4752,39.7927,59945.0
2017-12-06 10:00:00,42.62,42.73,42.28,42.5,145373.0,39.8021,39.9048,39.4846,39.69,145373.0
2017-12-06 10:30:00,42.5,42.74,42.48,42.7,84409.0,39.69,39.9141,39.6713,39.8768,84409.0
2017-12-06 11:00:00,42.71,42.9,42.57,42.83,64224.0,39.8861,40.0636,39.7554,39.9982,64224.0
2017-12-06 11:30:00,42.81,42.92,42.75,42.76,39442.0,39.9795,40.0822,39.9235,39.9328,39442.0
2017-12-06 12:00:00,42.74,42.74,42.49,42.53,77065.0,39.9141,39.9141,39.6807,39.718,77065.0
2017-12-06 12:30:00,42.51,42.77,42.5,42.76,55695.0,39.6994,39.9422,39.69,39.9328,55695.0
2017-12-06 13:00:00,42.77,42.78,42.57,42.64,43423.0,39.9422,39.9515,39.7554,39.8208,43423.0
2017-12-06 13:30:00,42.62,42.78,42.59,42.64,43994.0,39.8021,39.9515,39.7741,39.8208,43994.0
2017-12-06 14:00:00,42.63,42.74,42.51,42.67,55493.0,39.8114,39.9141,39.6994,39.8488,55493.0
2017-12-06 14:30:00,42.67,42.77,42.63,42.71,66504.0,39.8488,39.9422,39.8114,39.8861,66504.0
2017-12-06 15:00:00,42.69,42.77,42.63,42.7,84743.0,39.8675,39.9422,39.8114,39.8768,84743.0
2017-12-06 15:30:00,42.7,42.73,42.63,42.66,235295.0,39.8768,39.9048,39.8114,39.8394,235295.0
2017-12-07 09:30:00,42.64,43.26,42.56,43.26,26370.0,39.8208,40.3998,39.746,40.3998,26370.0
2017-12-07 10:00:00,43.18,43.24,42.93,42.93,31307.0,40.3251,40.3811,40.0916,40.0916,31307.0
2017-12-07 10:30:00,42.86,43.2,42.86,42.98,51884.0,40.0262,40.3437,40.0262,40.1383,51884.0
2017-12-07 11:00:00,43.0,43.06,42.85,43.04,52303.0,40.157,40.213,40.0169,40.1943,52303.0
2017-12-07 11:30:00,43.03,43.11,42.96,43.06,46346.0,40.185,40.2597,40.1196,40.213,46346.0
2017-12-07 12:00:00,43.09,43.12,42.98,43.01,40517.0,40.241,40.269,40.1383,40.1663,40517.0
2017-12-07 12:30:00,42.99,43.09,42.93,43.04,54857.0,40.1476,40.241,40.0916,40.1943,54857.0
2017-12-07 13:00:00,43.02,43.26,42.98,43.18,48445.0,40.1756,40.3998,40.1383,40.3251,48445.0
2017-12-07 13:30:00,43.17,43.21,43.03,43.1,46685.0,40.3157,40.3531,40.185,40.2503,46685.0
2017-12-07 14:00:00,43.1,43.14,43.01,43.05,72746.0,40.2503,40.2877,40.1663,40.2036,72746.0
2017-12-07 14:30:00,43.08,43.11,42.97,42.99,80551.0,40.2317,40.2597,40.1289,40.1476,80551.0
2017-12-07 15:00:00,42.99,43.11,42.98,43.08,68124.0,40.1476,40.2597,40.1383,40.2317,68124.0
2017-12-07 15:30:00,43.08,43.22,43.05,43.11,154975.0,40.2317,40.3624,40.2036,40.2597,154975.0
2017-12-08 09:30:00,43.43,43.51,43.06,43.08,48781.0,40.5585,40.6332,40.213,40.2317,48781.0
2017-12-08 10:00:00,43.05,43.12,42.84,43.01,191715.0,40.2036,40.269,40.0075,40.1663,191715.0
2017-12-08 10:30:00,43.01,43.26,42.97,43.06,43099.0,40.1663,40.3998,40.1289,40.213,43099.0
2017-12-08 11:00:00,43.05,43.17,43.03,43.08,76721.0,40.2036,40.3157,40.185,40.2317,76721.0
2017-12-08 11:30:00,43.1,43.32,43.01,43.24,74026.0,40.2503,40.4558,40.1663,40.3811,74026.0
2017-12-08 12:00:00,43.24,43.5,43.24,43.28,50595.0,40.3811,40.6239,40.3811,40.4184,50595.0
2017-12-08 12:30:00,43.31,43.4,43.28,43.37,51563.0,40.4465,40.5305,40.4184,40.5025,51563.0
2017-12-08 13:00:00,43.36,43.46,43.22,43.44,80505.0,40.4932,40.5865,40.3624,40.5679,80505.0
2017-12-08 13:30:00,43.45,43.51,43.35,43.38,69062.0,40.5772,40.6332,40.4838,40.5118,69062.0
2017-12-08 14:00:00,43.37,43.45,43.31,43.43,67438.0,40.5025,40.5772,40.4465,40.5585,67438.0
2017-12-08 14:30:00,43.44,43.47,43.31,43.38,100018.0,40.5679,40.5959,40.4465,40.5118,100018.0
2017-12-08 15:00:00,43.4,43.45,43.35,43.37,66800.0,40.5305,40.5772,40.4838,40.5025,66800.0
2017-12-08 15:30:00,43.37,43.43,43.08,43.12,498274.0,40.5025,40.5585,40.2317,40.269,498274.0
2017-12-11 09:30:00,43.05,43.3,42.93,43.16,54546.0,40.2036,40.4371,40.0916,40.3064,54546.0
2017-12-11 10:00:00,43.18,43.23,43.03,43.06,51548.0,40.3251,40.3717,40.185,40.213,51548.0
2017-12-11 10:30:00,43.06,43.19,42.88,43.12,72710.0,40.213,40.3344,40.0449,40.269,72710.0
2017-12-11 11:00:00,43.14,43.2,42.98,43.13,73622.0,40.2877,40.3437,40.1383,40.2784,73622.0
2017-12-11 11:30:00,43.13,43.2,43.04,43.13,51337.0,40.2784,40.3437,40.1943,40.2784,51337.0
2017-12-11 12:00:00,43.11,43.14,42.92,42.98,60027.0,40.2597,40.2877,40.0822,40.1383,60027.0
2017-12-11 12:30:00,43.0,43.03,42.91,43.0,64786.0,40.157,40.185,40.0729,40.157,64786.0
2017-12-11 13:00:00,42.99,43.1,42.92,42.95,59213.0,40.1476,40.2503,40.0822,40.1103,59213.0
2017-12-11 13:30:00,42.97,43.03,42.92,42.95,47159.0,40.1289,40.185,40.0822,40.1103,47159.0
2017-12-11 14:00:00,42.95,42.95,42.77,42.77,40121.0,40.1103,40.1103,39.9422,39.9422,40121.0
2017-12-11 14:30:00,42.78,42.89,42.76,42.88,91524.0,39.9515,40.0542,39.9328,40.0449,91524.0
2017-12-11 15:00:00,42.89,42.9,42.74,42.77,107438.0,40.0542,40.0636,39.9141,39.9422,107438.0
2017-12-11 15:30:00,42.77,42.82,42.73,42.76,231939.0,39.9422,39.9889,39.9048,39.9328,231939.0
2017-12-12 09:30:00,42.85,43.17,42.75,42.92,49565.0,40.0169,40.3157,39.9235,40.0822,49565.0
2017-12-12 10:00:00,42.96,43.26,42.93,43.14,39314.0,40.1196,40.3998,40.0916,40.2877,39314.0
2017-12-12 10:30:00,43.14,43.17,43.04,43.1,48235.0,40.2877,40.3157,40.1943,40.2503,48235.0
2017-12-12 11:00:00,43.1,43.42,43.08,43.32,137910.0,40.2503,40.5492,40.2317,40.4558,137910.0
2017-12-12 11:30:00,43.32,43.35,43.2,43.28,27570.0,40.4558,40.4838,40.3437,40.4184,27570.0
2017-12-12 12:00:00,43.29,43.32,43.03,43.04,29019.0,40.4278,40.4558,40.185,40.1943,29019.0
2017-12-12 12:30:00,43.03,43.21,43.03,43.18,25050.0,40.185,40.3531,40.185,40.3251,25050.0
2017-12-12 13:00:00,43.2,43.3,43.13,43.15,42448.0,40.3437,40.4371,40.2784,40.297,42448.0
2017-12-12 13:30:00,43.16,43.28,43.06,43.09,57268.0,40.3064,40.4184,40.213,40.241,57268.0
2017-12-12 14:00:00,43.07,43.3,43.07,43.27,61064.0,40.2223,40.4371,40.2223,40.4091,61064.0
2017-12-12 14:30:00,43.27,43.3,43.19,43.26,68567.0,40.4091,40.4371,40.3344,40.3998,68567.0
2017-12-12 15:00:00,43.26,43.3,43.18,43.2,82434.0,40.3998,40.4371,40.3251,40.3437,82434.0
2017-12-12 15:30:00,43.2,43.24,42.98,42.99,203343.0,40.3437,40.3811,40.1383,40.1476,203343.0
2017-12-13 09:30:00,43.3,43.79,43.24,43.5,226591.0,40.4371,40.8947,40.3811,40.6239,226591.0
2017-12-13 10:00:00,43.51,43.84,43.5,43.76,147960.0,40.6332,40.9414,40.6239,40.8667,147960.0
2017-12-13 10:30:00,43.79,43.84,43.68,43.79,142924.0,40.8947,40.9414,40.792,40.8947,142924.0
2017-12-13 11:00:00,43.79,44.13,43.77,44.05,86919.0,40.8947,41.2122,40.876,41.1375,86919.0
2017-12-13 11:30:00,44.06,44.43,44.0,44.37,110339.0,41.1469,41.4924,41.0908,41.4364,110339.0
2017-12-13 12:00:00,44.37,44.4,44.18,44.26,123915.0,41.4364,41.4644,41.2589,41.3336,123915.0
2017-12-13 12:30:00,44.26,44.3,44.08,44.2,87923.0,41.3336,41.371,41.1655,41.2776,87923.0
2017-12-13 13:00:00,44.19,44.25,43.97,44.2,86646.0,41.2683,41.3243,41.0628,41.2776,86646.0
2017-12-13 13:30:00,44.2,44.24,43.94,43.94,108770.0,41.2776,41.315,41.0348,41.0348,108770.0
2017-12-13 14:00:00,43.96,44.07,43.89,44.04,55341.0,41.0535,41.1562,40.9881,41.1282,55341.0
2017-12-13 14:30:00,44.04,44.08,43.96,44.03,59920.0,41.1282,41.1655,41.0535,41.1189,59920.0
2017-12-13 15:00:00,44.04,44.07,43.86,43.89,90875.0,41.1282,41.1562,40.9601,40.9881,90875.0
2017-12-13 15:30:00,43.89,43.95,43.76,43.79,254648.0,40.9881,41.0441,40.8667,40.8947,254648.0
2017-12-14 09:30:00,43.75,43.9,43.59,43.82,17923.0,40.8574,40.9974,40.7079,40.9227,17923.0
2017-12-14 10:00:00,43.86,43.86,43.56,43.62,47760.0,40.9601,40.9601,40.6799,40.736,47760.0
2017-12-14 10:30:00,43.64,43.82,43.64,43.64,45978.0,40.7546,40.9227,40.7546,40.7546,45978.0
2017-12-14 11:00:00,43.64,43.67,43.45,43.61,99160.0,40.7546,40.7827,40.5772,40.7266,99160.0
2017-12-14 11:30:00,43.6,43.6,43.46,43.5,41723.0,40.7173,40.7173,40.5865,40.6239,41723.0
2017-12-14 12:00:00,43.5,43.52,43.38,43.48,50689.0,40.6239,40.6426,40.5118,40.6052,50689.0
2017-12-14 12:30:00,43.47,43.53,43.4,43.47,40018.0,40.5959,40.6519,40.5305,40.5959,40018.0
2017-12-14 13:00:00,43.48,43.48,43.29,43.34,33786.0,40.6052,40.6052,40.4278,40.4745,33786.0
2017-12-14 13:30:00,43.34,43.35,42.78,42.8,70153.0,40.4745,40.4838,39.9515,39.9702,70153.0
2017-12-14 14:00:00,42.79,43.83,42.76,42.86,134272.0,39.9608,40.9321,39.9328,40.0262,134272.0
2017-12-14 14:30:00,42.88,42.91,42.76,42.77,81026.0,40.0449,40.0729,39.9328,39.9422,81026.0
2017-12-14 15:00:00,42.75,42.97,42.6,42.95,149288.0,39.9235,40.1289,39.7834,40.1103,149288.0
2017-12-14 15:30:00,42.95,43.15,42.93,43.1,371280.0,40.1103,40.297,40.0916,40.2503,371280.0
2017-12-15 09:30:00,43.16,43.54,43.1,43.5,362275.0,40.3064,40.6613,40.2503,40.6239,362275.0
2017-12-15 10:00:00,43.5,43.66,43.44,43.59,44161.0,40.6239,40.7733,40.5679,40.7079,44161.0
2017-12-15 10:30:00,43.57,43.69,43.5,43.5,40422.0,40.6893,40.8013,40.6239,40.6239,40422.0
2017-12-15 11:00:00,43.52,43.81,43.5,43.8,45450.0,40.6426,40.9134,40.6239,40.9041,45450.0
2017-12-15 11:30:00,43.79,43.97,43.72,43.75,113413.0,40.8947,41.0628,40.8294,40.8574,113413.0
2017-12-15 12:00:00,43.74,43.85,43.62,43.83,62908.0,40.848,40.9508,40.736,40.9321,62908.0
2017-12-15 12:30:00,43.8,43.96,43.77,43.84,23943.0,40.9041,41.0535,40.876,40.9414,23943.0
2017-12-15 13:00:00,43.83,43.92,43.78,43.79,54320.0,40.9321,41.0161,40.8854,40.8947,54320.0
2017-12-15 13:30:00,43.79,43.91,43.75,43.79,83681.0,40.8947,41.0068,40.8574,40.8947,83681.0
2017-12-15 14:00:00,43.79,44.03,43.78,43.99,31793.0,40.8947,41.1189,40.8854,41.0815,31793.0
2017-12-15 14:30:00,44.0,44.05,43.96,43.99,100607.0,41.0908,41.1375,41.0535,41.0815,100607.0
2017-12-15 15:00:00,43.99,44.04,43.84,43.87,119282.0,41.0815,41.1282,40.9414,40.9694,119282.0
2017-12-15 15:30:00,43.86,43.91,43.54,43.58,488324.0,40.9601,41.0068,40.6613,40.6986,488324.0
2017-12-18 09:30:00,43.78,43.98,43.63,43.83,32973.0,40.8854,41.0722,40.7453,40.9321,32973.0
2017-12-18 10:00:00,43.85,43.9,43.77,43.81,50608.0,40.9508,40.9974,40.876,40.9134,50608.0
2017-12-18 10:30:00,43.84,43.96,43.81,43.88,27501.0,40.9414,41.0535,40.9134,40.9788,27501.0
2017-12-18 11:00:00,43.88,43.88,43.77,43.8,35271.0,40.9788,40.9788,40.876,40.9041,35271.0
2017-12-18 11:30:00,43.79,43.8,43.73,43.75,55283.0,40.8947,40.9041,40.8387,40.8574,55283.0
2017-12-18 12:00:00,43.78,43.81,43.71,43.78,41861.0,40.8854,40.9134,40.82,40.8854,41861.0
2017-12-18 12:30:00,43.78,43.8,43.57,43.62,32390.0,40.8854,40.9041,40.6893,40.736,32390.0
2017-12-18 13:00:00,43.63,43.75,43.59,43.7,33354.0,40.7453,40.8574,40.7079,40.8107,33354.0
2017-12-18 13:30:00,43.7,43.88,43.7,43.82,70842.0,40.8107,40.9788,40.8107,40.9227,70842.0
2017-12-18 14:00:00,43.82,43.85,43.73,43.83,40783.0,40.9227,40.9508,40.8387,40.9321,40783.0
2017-12-18 14:30:00,43.82,43.89,43.74,43.86,28894.0,40.9227,40.9881,40.848,40.9601,28894.0
2017-12-18 15:00:00,43.85,43.89,43.75,43.75,49611.0,40.9508,40.9881,40.8574,40.8574,49611.0
2017-12-18 15:30:00,43.75,43.88,43.72,43.78,211113.0,40.8574,40.9788,40.8294,40.8854,211113.0
2017-12-19 09:30:00,43.8,43.88,43.57,43.75,41709.0,40.9041,40.9788,40.6893,40.8574,41709.0
2017-12-19 10:00:00,43.74,43.77,43.52,43.59,42850.0,40.848,40.876,40.6426,40.7079,42850.0
2017-12-19 10:30:00,43.59,43.75,43.54,43.73,50682.0,40.7079,40.8574,40.6613,40.8387,50682.0
2017-12-19 11:00:00,43.73,43.89,43.72,43.87,34598.0,40.8387,40.9881,40.8294,40.9694,34598.0
2017-12-19 11:30:00,43.86,43.95,43.81,43.83,22732.0,40.9601,41.0441,40.9134,40.9321,22732.0
2017-12-19 12:00:00,43.8,43.82,43.71,43.73,16188.0,40.9041,40.9227,40.82,40.8387,16188.0
2017-12-19 12:30:00,43.73,43.77,43.61,43.75,20084.0,40.8387,40.876,40.7266,40.8574,20084.0
2017-12-19 13:00:00,43.77,43.82,43.69,43.73,21422.0,40.876,40.9227,40.8013,40.8387,21422.0
2017-12-19 13:30:00,43.71,43.74,43.68,43.7,28218.0,40.82,40.848,40.792,40.8107,28218.0
2017-12-19 14:00:00,43.7,43.78,43.7,43.73,37553.0,40.8107,40.8854,40.8107,40.8387,37553.0
2017-12-19 14:30:00,43.72,43.89,43.71,43.86,88705.0,40.8294,40.9881,40.82,40.9601,88705.0
2017-12-19 15:00:00,43.86,43.88,43.74,43.84,51893.0,40.9601,40.9788,40.848,40.9414,51893.0
2017-12-19 15:30:00,43.85,43.87,43.72,43.79,188299.0,40.9508,40.9694,40.8294,40.8947,188299.0
2017-12-20 09:30:00,44.08,44.21,43.94,44.13,46580.0,41.1655,41.287,41.0348,41.2122,46580.0
2017-12-20 10:00:00,44.16,44.22,43.91,43.97,56197.0,41.2403,41.2963,41.0068,41.0628,56197.0
2017-12-20 10:30:00,43.97,44.14,43.95,44.1,58311.0,41.0628,41.2216,41.0441,41.1842,58311.0
2017-12-20 11:00:00,44.09,44.16,43.95,44.03,48866.0,41.1749,41.2403,41.0441,41.1189,48866.0
2017-12-20 11:30:00,44.04,44.23,44.02,44.16,25114.0,41.1282,41.3056,41.1095,41.2403,25114.0
2017-12-20 12:00:00,44.18,44.22,44.08,44.22,30867.0,41.2589,41.2963,41.1655,41.2963,30867.0
2017-12-20 12:30:00,44.23,44.3,44.15,44.27,28557.0,41.3056,41.371,41.2309,41.343,28557.0
2017-12-20 13:00:00,44.27,44.31,44.2,44.29,19070.0,41.343,41.3803,41.2776,41.3617,19070.0
2017-12-20 13:30:00,44.3,44.5,44.3,44.44,66966.0,41.371,41.5578,41.371,41.5017,66966.0
2017-12-20 14:00:00,44.44,44.5,44.37,44.38,54686.0,41.5017,41.5578,41.4364,41.4457,54686.0
2017-12-20 14:30:00,44.4,44.48,44.37,44.4,80721.0,41.4644,41.5391,41.4364,41.4644,80721.0
2017-12-20 15:00:00,44.4,44.43,44.31,44.31,62660.0,41.4644,41.4924,41.3803,41.3803,62660.0
2017-12-20 15:30:00,44.29,44.31,44.19,44.2,224925.0,41.3617,41.3803,41.2683,41.2776,224925.0
2017-12-21 09:30:00,44.3,44.3,43.75,43.78,55184.0,41.371,41.371,40.8574,40.8854,55184.0
2017-12-21 10:00:00,43.8,43.81,43.57,43.6,53219.0,40.9041,40.9134,40.6893,40.7173,53219.0
2017-12-21 10:30:00,43.6,43.62,43.51,43.58,80223.0,40.7173,40.736,40.6332,40.6986,80223.0
2017-12-21 11:00:00,43.59,43.66,43.54,43.63,43822.0,40.7079,40.7733,40.6613,40.7453,43822.0
2017-12-21 11:30:00,43.66,43.71,43.56,43.63,62640.0,40.7733,40.82,40.6799,40.7453,62640.0
2017-12-21 12:00:00,43.61,43.63,43.51,43.53,40187.0,40.7266,40.7453,40.6332,40.6519,40187.0
2017-12-21 12:30:00,43.53,43.59,43.5,43.56,36310.0,40.6519,40.7079,40.6239,40.6799,36310.0
2017-12-21 13:00:00,43.55,43.61,43.55,43.55,37110.0,40.6706,40.7266,40.6706,40.6706,37110.0
2017-12-21 13:30:00,43.56,43.59,43.5,43.54,42380.0,40.6799,40.7079,40.6239,40.6613,42380.0
2017-12-21 14:00:00,43.55,43.7,43.54,43.64,116574.0,40.6706,40.8107,40.6613,40.7546,116574.0
2017-12-21 14:30:00,43.62,43.67,43.58,43.61,76088.0,40.736,40.7827,40.6986,40.7266,76088.0
2017-12-21 15:00:00,43.62,43.75,43.57,43.75,94960.0,40.736,40.8574,40.6893,40.8574,94960.0
2017-12-21 15:30:00,43.75,43.77,43.62,43.7,347335.0,40.8574,40.876,40.736,40.8107,347335.0
2017-12-22 09:30:00,43.68,43.88,43.68,43.83,26066.0,40.792,40.9788,40.792,40.9321,26066.0
2017-12-22 10:00:00,43.83,43.87,43.71,43.81,24494.0,40.9321,40.9694,40.82,40.9134,24494.0
2017-12-22 10:30:00,43.83,43.84,43.71,43.75,33048.0,40.9321,40.9414,40.82,40.8574,33048.0
2017-12-22 11:00:00,43.75,43.75,43.56,43.65,32539.0,40.8574,40.8574,40.6799,40.764,32539.0
2017-12-22 11:30:00,43.63,43.74,43.6,43.73,33733.0,40.7453,40.848,40.7173,40.8387,33733.0
2017-12-22 12:00:00,43.75,43.95,43.74,43.92,30255.0,40.8574,41.0441,40.848,41.0161,30255.0
2017-12-22 12:30:00,43.95,44.07,43.93,44.03,10749.0,41.0441,41.1562,41.0255,41.1189,10749.0
2017-12-22 13:00:00,44.03,44.13,44.03,44.09,11837.0,41.1189,41.2122,41.1189,41.1749,11837.0
2017-12-22 13:30:00,44.1,44.41,44.1,44.34,60739.0,41.1842,41.4737,41.1842,41.4084,60739.0
2017-12-22 14:00:00,44.34,44.54,44.3,44.43,99958.0,41.4084,41.5951,41.371,41.4924,99958.0
2017-12-22 14:30:00,44.43,44.49,44.35,44.41,75676.0,41.4924,41.5484,41.4177,41.4737,75676.0
2017-12-22 15:00:00,44.41,44.51,44.29,44.36,69169.0,41.4737,41.5671,41.3617,41.427,69169.0
2017-12-22 15:30:00,44.39,44.41,44.3,44.37,324651.0,41.4551,41.4737,41.371,41.4364,324651.0
2017-12-26 09:30:00,44.26,44.6,43.85,44.53,38681.0,41.3336,41.6512,40.9508,41.5858,38681.0
2017-12-26 10:00:00,44.54,44.54,44.2,44.22,26458.0,41.5951,41.5951,41.2776,41.2963,26458.0
2017-12-26 10:30:00,44.21,44.27,44.13,44.2,15151.0,41.287,41.343,41.2122,41.2776,15151.0
2017-12-26 11:00:00,44.18,44.24,44.09,44.15,24044.0,41.2589,41.315,41.1749,41.2309,24044.0
2017-12-26 11:30:00,44.13,44.18,44.08,44.15,62748.0,41.2122,41.2589,41.1655,41.2309,62748.0
2017-12-26 12:00:00,44.16,44.19,44.1,44.18,17652.0,41.2403,41.2683,41.1842,41.2589,17652.0
2017-12-26 12:30:00,44.19,44.2,44.11,44.16,11375.0,41.2683,41.2776,41.1936,41.2403,11375.0
2017-12-26 13:00:00,44.18,44.2,44.15,44.17,35103.0,41.2589,41.2776,41.2309,41.2496,35103.0
2017-12-26 13:30:00,44.19,44.22,44.05,44.06,34335.0,41.2683,41.2963,41.1375,41.1469,34335.0
2017-12-26 14:00:00,44.07,44.17,44.07,44.14,20249.0,41.1562,41.2496,41.1562,41.2216,20249.0
2017-12-26 14:30:00,44.12,44.19,44.11,44.16,28027.0,41.2029,41.2683,41.1936,41.2403,28027.0
2017-12-26 15:00:00,44.17,44.2,44.09,44.13,89019.0,41.2496,41.2776,41.1749,41.2122,89019.0
2017-12-26 15:30:00,44.15,44.19,44.11,44.15,141455.0,41.2309,41.2683,41.1936,41.2309,141455.0
2017-12-27 09:30:00,44.24,44.38,44.12,44.12,38564.0,41.315,41.4457,41.2029,41.2029,38564.0
2017-12-27 10:00:00,44.16,44.3,44.16,44.26,17223.0,41.2403,41.371,41.2403,41.3336,17223.0
2017-12-27 10:30:00,44.24,44.31,44.19,44.25,19271.0,41.315,41.3803,41.2683,41.3243,19271.0
2017-12-27 11:00:00,44.25,44.29,44.07,44.16,30786.0,41.3243,41.3617,41.1562,41.2403,30786.0
2017-12-27 11:30:00,44.17,44.24,44.05,44.06,35655.0,41.2496,41.315,41.1375,41.1469,35655.0
2017-12-27 12:00:00,44.09,44.16,44.05,44.08,41213.0,41.1749,41.2403,41.1375,41.1655,41213.0
2017-12-27 12:30:00,44.1,44.16,44.05,44.12,51331.0,41.1842,41.2403,41.1375,41.2029,51331.0
2017-12-27 13:00:00,44.11,44.17,44.05,44.05,25206.0,41.1936,41.2496,41.1375,41.1375,25206.0
2017-12-27 13:30:00,44.07,44.11,44.01,44.05,22337.0,41.1562,41.1936,41.1002,41.1375,22337.0
2017-12-27 14:00:00,44.08,44.12,44.03,44.1,20897.0,41.1655,41.2029,41.1189,41.1842,20897.0
2017-12-27 14:30:00,44.12,44.15,44.06,44.09,29946.0,41.2029,41.2309,41.1469,41.1749,29946.0
2017-12-27 15:00:00,44.1,44.14,44.02,44.08,66808.0,41.1842,41.2216,41.1095,41.1655,66808.0
2017-12-27 15:30:00,44.08,44.14,44.03,44.08,204654.0,41.1655,41.2216,41.1189,41.1655,204654.0
2017-12-28 09:30:00,43.85,44.04,43.56,43.6,83233.0,40.9508,41.1282,40.6799,40.7173,83233.0
2017-12-28 10:00:00,43.6,43.74,43.51,43.52,39574.0,40.7173,40.848,40.6332,40.6426,39574.0
2017-12-28 10:30:00,43.54,43.58,43.45,43.53,48700.0,40.6613,40.6986,40.5772,40.6519,48700.0
2017-12-28 11:00:00,43.55,43.77,43.5,43.69,97889.0,40.6706,40.876,40.6239,40.8013,97889.0
2017-12-28 11:30:00,43.68,43.7,43.57,43.67,50852.0,40.792,40.8107,40.6893,40.7827,50852.0
2017-12-28 12:00:00,43.69,43.77,43.66,43.7,49556.0,40.8013,40.876,40.7733,40.8107,49556.0
2017-12-28 12:30:00,43.71,43.77,43.65,43.69,88414.0,40.82,40.876,40.764,40.8013,88414.0
2017-12-28 13:00:00,43.69,43.74,43.62,43.69,37720.0,40.8013,40.848,40.736,40.8013,37720.0
2017-12-28 13:30:00,43.69,43.74,43.62,43.72,98891.0,40.8013,40.848,40.736,40.8294,98891.0
2017-12-28 14:00:00,43.7,43.77,43.69,43.74,33728.0,40.8107,40.876,40.8013,40.848,33728.0
2017-12-28 14:30:00,43.75,43.85,43.69,43.82,119458.0,40.8574,40.9508,40.8013,40.9227,119458.0
2017-12-28 15:00:00,43.81,43.93,43.76,43.82,118576.0,40.9134,41.0255,40.8667,40.9227,118576.0
2017-12-28 15:30:00,43.81,43.84,43.77,43.8,362210.0,40.9134,40.9414,40.876,40.9041,362210.0
2017-12-29 09:30:00,43.82,43.99,43.67,43.75,30060.0,40.9227,41.0815,40.7827,40.8574,30060.0
2017-12-29 10:00:00,43.75,43.89,43.67,43.74,46377.0,40.8574,40.9881,40.7827,40.848,46377.0
2017-12-29 10:30:00,43.74,43.85,43.72,43.84,23028.0,40.848,40.9508,40.8294,40.9414,23028.0
2017-12-29 11:00:00,43.86,43.86,43.75,43.79,30669.0,40.9601,40.9601,40.8574,40.8947,30669.0
2017-12-29 11:30:00,43.79,43.83,43.73,43.75,34304.0,40.8947,40.9321,40.8387,40.8574,34304.0
2017-12-29 12:00:00,43.73,43.76,43.68,43.71,22181.0,40.8387,40.8667,40.792,40.82,22181.0
2017-12-29 12:30:00,43.72,43.81,43.7,43.76,23489.0,40.8294,40.9134,40.8107,40.8667,23489.0
2017-12-29 13:00:00,43.76,43.92,43.76,43.91,20343.0,40.8667,41.0161,40.8667,41.0068,20343.0
2017-12-29 13:30:00,43.92,44.05,43.9,44.01,58667.0,41.0161,41.1375,40.9974,41.1002,58667.0
2017-12-29 14:00:00,44.01,44.04,43.97,44.0,50423.0,41.1002,41.1282,41.0628,41.0908,50423.0
2017-12-29 14:30:00,43.99,44.0,43.8,43.84,41541.0,41.0815,41.0908,40.9041,40.9414,41541.0
2017-12-29 15:00:00,43.83,43.83,43.69,43.72,75246.0,40.9321,40.9321,40.8013,40.8294,75246.0
2017-12-29 15:30:00,43.72,43.79,43.67,43.73,326306.0,40.8294,40.8947,40.7827,40.8387,326306.0
2018-01-02 09:30:00,44.04,44.55,44.04,44.46,97756.0,41.1282,41.6045,41.1282,41.5204,97756.0
2018-01-02 10:00:00,44.45,44.66,44.2,44.23,90945.0,41.5111,41.7072,41.2776,41.3056,90945.0
2018-01-02 10:30:00,44.22,44.22,44.0,44.06,142476.0,41.2963,41.2963,41.0908,41.1469,142476.0
2018-01-02 11:00:00,44.06,44.14,43.9,44.11,107771.0,41.1469,41.2216,40.9974,41.1936,107771.0
2018-01-02 11:30:00,44.12,44.3,44.0,44.28,68506.0,41.2029,41.371,41.0908,41.3523,68506.0
2018-01-02 12:00:00,44.27,44.47,44.25,44.42,56793.0,41.343,41.5298,41.3243,41.4831,56793.0
2018-01-02 12:30:00,44.43,44.51,44.37,44.44,41258.0,41.4924,41.5671,41.4364,41.5017,41258.0
2018-01-02 13:00:00,44.45,44.48,44.38,44.38,38095.0,41.5111,41.5391,41.4457,41.4457,38095.0
2018-01-02 13:30:00,44.38,44.44,44.37,44.4,38823.0,41.4457,41.5017,41.4364,41.4644,38823.0
2018-01-02 14:00:00,44.41,44.54,44.4,44.53,130117.0,41.4737,41.5951,41.4644,41.5858,130117.0
2018-01-02 14:30:00,44.53,44.56,44.46,44.53,118979.0,41.5858,41.6138,41.5204,41.5858,118979.0
2018-01-02 15:00:00,44.53,44.56,44.48,44.52,90248.0,41.5858,41.6138,41.5391,41.5765,90248.0
2018-01-02 15:30:00,44.51,44.63,44.48,44.6,475903.0,41.5671,41.6792,41.5391,41.6512,475903.0
2018-01-03 09:30:00,44.71,44.84,44.56,44.81,83388.0,41.7539,41.8753,41.6138,41.8473,83388.0
2018-01-03 10:00:00,44.81,45.16,44.76,45.01,92108.0,41.8473,42.1741,41.8006,42.0341,92108.0
2018-01-03 10:30:00,45.0,45.01,44.86,44.89,37659.0,42.0247,42.0341,41.894,41.922,37659.0
2018-01-03 11:00:00,44.9,44.94,44.64,44.67,60305.0,41.9313,41.9687,41.6885,41.7165,60305.0
2018-01-03 11:30:00,44.68,44.76,44.59,44.68,102758.0,41.7259,41.8006,41.6418,41.7259,102758.0
2018-01-03 12:00:00,44.68,44.7,44.59,44.62,41355.0,41.7259,41.7446,41.6418,41.6698,41355.0
2018-01-03 12:30:00,44.62,45.03,44.62,44.98,56499.0,41.6698,42.0527,41.6698,42.006,56499.0
2018-01-03 13:00:00,44.98,45.05,44.95,45.01,44076.0,42.006,42.0714,41.978,42.0341,44076.0
2018-01-03 13:30:00,45.03,45.15,44.95,45.14,78275.0,42.0527,42.1648,41.978,42.1555,78275.0
2018-01-03 14:00:00,45.12,45.2,45.05,45.14,135183.0,42.1368,42.2115,42.0714,42.1555,135183.0
2018-01-03 14:30:00,45.14,45.27,45.13,45.18,77091.0,42.1555,42.2769,42.1461,42.1928,77091.0
2018-01-03 15:00:00,45.18,45.2,45.07,45.08,114916.0,42.1928,42.2115,42.0901,42.0994,114916.0
2018-01-03 15:30:00,45.07,45.07,44.92,44.96,291115.0,42.0901,42.0901,41.95,41.9874,291115.0
2018-01-04 09:30:00,45.26,45.6,45.17,45.41,40865.0,42.2675,42.5851,42.1835,42.4076,40865.0
2018-01-04 10:00:00,45.42,45.42,45.19,45.33,64417.0,42.417,42.417,42.2022,42.3329,64417.0
2018-01-04 10:30:00,45.32,45.32,45.1,45.22,97819.0,42.3236,42.3236,42.1181,42.2302,97819.0
2018-01-04 11:00:00,45.24,45.27,45.07,45.08,52612.0,42.2489,42.2769,42.0901,42.0994,52612.0
2018-01-04 11:30:00,45.05,45.14,45.02,45.12,116095.0,42.0714,42.1555,42.0434,42.1368,116095.0
2018-01-04 12:00:00,45.12,45.18,45.05,45.17,109308.0,42.1368,42.1928,42.0714,42.1835,109308.0
2018-01-04 12:30:00,45.18,45.27,45.14,45.18,63742.0,42.1928,42.2769,42.1555,42.1928,63742.0
2018-01-04 13:00:00,45.18,45.23,45.1,45.15,40629.0,42.1928,42.2395,42.1181,42.1648,40629.0
2018-01-04 13:30:00,45.15,45.19,45.02,45.13,50331.0,42.1648,42.2022,42.0434,42.1461,50331.0
2018-01-04 14:00:00,45.13,45.18,45.1,45.15,33777.0,42.1461,42.1928,42.1181,42.1648,33777.0
2018-01-04 14:30:00,45.15,45.32,45.14,45.29,58434.0,42.1648,42.3236,42.1555,42.2955,58434.0
2018-01-04 15:00:00,45.29,45.3,45.12,45.16,125128.0,42.2955,42.3049,42.1368,42.1741,125128.0
2018-01-04 15:30:00,45.17,45.2,45.1,45.18,282094.0,42.1835,42.2115,42.1181,42.1928,282094.0
2018-01-05 09:30:00,45.48,45.59,45.22,45.37,66115.0,42.473,42.5757,42.2302,42.3703,66115.0
2018-01-05 10:00:00,45.35,45.38,45.0,45.04,166999.0,42.3516,42.3796,42.0247,42.0621,166999.0
2018-01-05 10:30:00,45.04,45.13,44.83,44.92,94547.0,42.0621,42.1461,41.866,41.95,94547.0
2018-01-05 11:00:00,44.94,45.05,44.93,44.99,75923.0,41.9687,42.0714,41.9593,42.0154,75923.0
2018-01-05 11:30:00,44.98,45.0,44.63,44.63,168005.0,42.006,42.0247,41.6792,41.6792,168005.0
2018-01-05 12:00:00,44.62,44.65,44.45,44.54,156825.0,41.6698,41.6979,41.5111,41.5951,156825.0
2018-01-05 12:30:00,44.55,44.59,44.43,44.55,114378.0,41.6045,41.6418,41.4924,41.6045,114378.0
2018-01-05 13:00:00,44.55,44.59,44.45,44.46,121505.0,41.6045,41.6418,41.5111,41.5204,121505.0
2018-01-05 13:30:00,44.46,44.6,44.46,44.54,55994.0,41.5204,41.6512,41.5204,41.5951,55994.0
2018-01-05 14:00:00,44.54,44.73,44.52,44.72,116662.0,41.5951,41.7726,41.5765,41.7632,116662.0
2018-01-05 14:30:00,44.72,44.81,44.61,44.8,67804.0,41.7632,41.8473,41.6605,41.8379,67804.0
2018-01-05 15:00:00,44.8,44.87,44.75,44.8,85712.0,41.8379,41.9033,41.7913,41.8379,85712.0
2018-01-05 15:30:00,44.81,44.92,44.79,44.89,298132.0,41.8473,41.95,41.8286,41.922,298132.0
2018-01-08 09:30:00,45.01,45.47,44.88,45.06,60819.0,42.0341,42.4636,41.9127,42.0808,60819.0
2018-01-08 10:00:00,45.04,45.17,44.88,45.14,36202.0,42.0621,42.1835,41.9127,42.1555,36202.0
2018-01-08 10:30:00,45.08,45.19,45.05,45.07,32708.0,42.0994,42.2022,42.0714,42.0901,32708.0
2018-01-08 11:00:00,45.08,45.12,45.03,45.04,21630.0,42.0994,42.1368,42.0527,42.0621,21630.0
2018-01-08 11:30:00,45.02,45.15,45.02,45.09,35947.0,42.0434,42.1648,42.0434,42.1088,35947.0
2018-01-08 12:00:00,45.09,45.28,45.09,45.14,70640.0,42.1088,42.2862,42.1088,42.1555,70640.0
2018-01-08 12:30:00,45.15,45.21,45.14,45.14,29534.0,42.1648,42.2208,42.1555,42.1555,29534.0
2018-01-08 13:00:00,45.15,45.21,45.12,45.16,35443.0,42.1648,42.2208,42.1368,42.1741,35443.0
2018-01-08 13:30:00,45.17,45.22,45.08,45.22,68229.0,42.1835,42.2302,42.0994,42.2302,68229.0
2018-01-08 14:00:00,45.22,45.35,45.13,45.13,93157.0,42.2302,42.3516,42.1461,42.1461,93157.0
2018-01-08 14:30:00,45.14,45.25,45.09,45.22,83772.0,42.1555,42.2582,42.1088,42.2302,83772.0
2018-01-08 15:00:00,45.23,45.25,45.17,45.23,57961.0,42.2395,42.2582,42.1835,42.2395,57961.0
2018-01-08 15:30:00,45.23,45.26,45.09,45.12,253622.0,42.2395,42.2675,42.1088,42.1368,253622.0
2018-01-09 09:30:00,45.17,45.36,45.14,45.17,42286.0,42.1835,42.3609,42.1555,42.1835,42286.0
2018-01-09 10:00:00,45.16,45.31,45.13,45.17,75207.0,42.1741,42.3142,42.1461,42.1835,75207.0
2018-01-09 10:30:00,45.18,45.21,45.06,45.18,62805.0,42.1928,42.2208,42.0808,42.1928,62805.0
2018-01-09 11:00:00,45.18,45.26,45.12,45.13,52740.0,42.1928,42.2675,42.1368,42.1461,52740.0
2018-01-09 11:30:00,45.12,45.23,45.11,45.22,58816.0,42.1368,42.2395,42.1274,42.2302,58816.0
2018-01-09 12:00:00,45.22,45.35,45.2,45.24,53840.0,42.2302,42.3516,42.2115,42.2489,53840.0
2018-01-09 12:30:00,45.24,45.24,45.08,45.08,29504.0,42.2489,42.2489,42.0994,42.0994,29504.0
2018-01-09 13:00:00,45.09,45.11,44.95,45.08,103165.0,42.1088,42.1274,41.978,42.0994,103165.0
2018-01-09 13:30:00,45.09,45.18,45.03,45.07,61298.0,42.1088,42.1928,42.0527,42.0901,61298.0
2018-01-09 14:00:00,45.08,45.11,45.03,45.04,45326.0,42.0994,42.1274,42.0527,42.0621,45326.0
2018-01-09 14:30:00,45.04,45.05,45.0,45.04,47216.0,42.0621,42.0714,42.0247,42.0621,47216.0
2018-01-09 15:00:00,45.03,45.05,45.0,45.02,101038.0,42.0527,42.0714,42.0247,42.0434,101038.0
2018-01-09 15:30:00,45.03,45.05,44.87,44.9,317110.0,42.0527,42.0714,41.9033,41.9313,317110.0
2018-01-10 09:30:00,44.65,44.94,44.54,44.92,88396.0,41.6979,41.9687,41.5951,41.95,88396.0
2018-01-10 10:00:00,44.96,45.01,44.74,44.74,80445.0,41.9874,42.0341,41.7819,41.7819,80445.0
2018-01-10 10:30:00,44.73,44.89,44.73,44.75,56038.0,41.7726,41.922,41.7726,41.7913,56038.0
2018-01-10 11:00:00,44.74,44.79,44.54,44.56,38223.0,41.7819,41.8286,41.5951,41.6138,38223.0
2018-01-10 11:30:00,44.55,44.59,44.5,44.58,53790.0,41.6045,41.6418,41.5578,41.6325,53790.0
2018-01-10 12:00:00,44.59,44.62,44.52,44.62,27698.0,41.6418,41.6698,41.5765,41.6698,27698.0
2018-01-10 12:30:00,44.63,44.64,44.54,44.58,45456.0,41.6792,41.6885,41.5951,41.6325,45456.0
2018-01-10 13:00:00,44.58,44.6,44.48,44.52,61899.0,41.6325,41.6512,41.5391,41.5765,61899.0
2018-01-10 13:30:00,44.53,44.74,44.53,44.72,44213.0,41.5858,41.7819,41.5858,41.7632,44213.0
2018-01-10 14:00:00,44.73,44.86,44.64,44.69,57595.0,41.7726,41.894,41.6885,41.7352,57595.0
2018-01-10 14:30:00,44.69,44.76,44.6,44.62,198420.0,41.7352,41.8006,41.6512,41.6698,198420.0
2018-01-10 15:00:00,44.61,44.68,44.51,44.56,193893.0,41.6605,41.7259,41.5671,41.6138,193893.0
2018-01-10 15:30:00,44.56,44.56,44.38,44.41,665789.0,41.6138,41.6138,41.4457,41.4737,665789.0
2018-01-11 09:30:00,44.63,45.22,44.57,45.21,78624.0,41.6792,42.2302,41.6232,42.2208,78624.0
2018-01-11 10:00:00,45.19,45.23,45.03,45.08,138649.0,42.2022,42.2395,42.0527,42.0994,138649.0
2018-01-11 10:30:00,45.09,45.16,45.02,45.11,114975.0,42.1088,42.1741,42.0434,42.1274,114975.0
2018-01-11 11:00:00,45.11,45.28,45.09,45.2,93711.0,42.1274,42.2862,42.1088,42.2115,93711.0
2018-01-11 11:30:00,45.21,45.3,45.2,45.23,35965.0,42.2208,42.3049,42.2115,42.2395,35965.0
2018-01-11 12:00:00,45.23,45.3,45.22,45.26,45954.0,42.2395,42.3049,42.2302,42.2675,45954.0
2018-01-11 12:30:00,45.26,45.32,45.24,45.29,51893.0,42.2675,42.3236,42.2489,42.2955,51893.0
2018-01-11 13:00:00,45.29,45.35,45.24,45.26,50160.0,42.2955,42.3516,42.2489,42.2675,50160.0
2018-01-11 13:30:00,45.27,45.27,45.17,45.2,65536.0,42.2769,42.2769,42.1835,42.2115,65536.0
2018-01-11 14:00:00,45.2,45.27,45.14,45.22,148419.0,42.2115,42.2769,42.1555,42.2302,148419.0
2018-01-11 14:30:00,45.21,45.24,45.16,45.2,150701.0,42.2208,42.2489,42.1741,42.2115,150701.0
2018-01-11 15:00:00,45.2,45.39,45.19,45.33,232532.0,42.2115,42.3889,42.2022,42.3329,232532.0
2018-01-11 15:30:00,45.32,45.33,45.26,45.3,258854.0,42.3236,42.3329,42.2675,42.3049,258854.0
2018-01-12 09:30:00,45.34,45.4,44.82,44.99,51029.0,42.3422,42.3983,41.8566,42.0154,51029.0
2018-01-12 10:00:00,45.0,45.0,44.74,44.84,183579.0,42.0247,42.0247,41.7819,41.8753,183579.0
2018-01-12 10:30:00,44.85,44.93,44.78,44.93,75306.0,41.8846,41.9593,41.8193,41.9593,75306.0
2018-01-12 11:00:00,44.93,45.02,44.85,44.98,43571.0,41.9593,42.0434,41.8846,42.006,43571.0
2018-01-12 11:30:00,44.99,45.1,44.97,45.06,125588.0,42.0154,42.1181,41.9967,42.0808,125588.0
2018-01-12 12:00:00,45.07,45.07,44.95,45.0,27456.0,42.0901,42.0901,41.978,42.0247,27456.0
2018-01-12 12:30:00,45.01,45.03,44.91,45.0,36641.0,42.0341,42.0527,41.9407,42.0247,36641.0
2018-01-12 13:00:00,45.02,45.03,44.8,44.8,51679.0,42.0434,42.0527,41.8379,41.8379,51679.0
2018-01-12 13:30:00,44.8,44.86,44.77,44.86,24456.0,41.8379,41.894,41.8099,41.894,24456.0
2018-01-12 14:00:00,44.86,44.92,44.8,44.89,54242.0,41.894,41.95,41.8379,41.922,54242.0
2018-01-12 14:30:00,44.89,44.99,44.8,44.98,84679.0,41.922,42.0154,41.8379,42.006,84679.0
2018-01-12 15:00:00,44.99,45.05,44.89,45.0,180809.0,42.0154,42.0714,41.922,42.0247,180809.0
2018-01-12 15:30:00,45.0,45.01,44.94,44.99,335373.0,42.0247,42.0341,41.9687,42.0154,335373.0
2018-01-16 09:30:00,45.36,45.41,44.5,44.68,88775.0,42.3609,42.4076,41.5578,41.7259,88775.0
2018-01-16 10:00:00,44.68,45.15,44.68,45.14,96650.0,41.7259,42.1648,41.7259,42.1555,96650.0
2018-01-16 10:30:00,45.14,45.14,44.84,44.97,71311.0,42.1555,42.1555,41.8753,41.9967,71311.0
2018-01-16 11:00:00,44.96,45.17,44.89,45.17,80277.0,41.9874,42.1835,41.922,42.1835,80277.0
2018-01-16 11:30:00,45.16,45.16,44.76,44.82,79772.0,42.1741,42.1741,41.8006,41.8566,79772.0
2018-01-16 12:00:00,44.83,44.93,44.79,44.86,58664.0,41.866,41.9593,41.8286,41.894,58664.0
2018-01-16 12:30:00,44.86,45.03,44.79,44.96,54210.0,41.894,42.0527,41.8286,41.9874,54210.0
2018-01-16 13:00:00,44.96,44.96,44.77,44.81,53703.0,41.9874,41.9874,41.8099,41.8473,53703.0
2018-01-16 13:30:00,44.81,44.83,44.62,44.63,79561.0,41.8473,41.866,41.6698,41.6792,79561.0
2018-01-16 14:00:00,44.64,44.66,44.44,44.44,88372.0,41.6885,41.7072,41.5017,41.5017,88372.0
2018-01-16 14:30:00,44.44,44.58,44.31,44.58,102825.0,41.5017,41.6325,41.3803,41.6325,102825.0
2018-01-16 15:00:00,44.57,44.72,44.53,44.64,134612.0,41.6232,41.7632,41.5858,41.6885,134612.0
2018-01-16 15:30:00,44.63,44.7,44.59,44.63,406323.0,41.6792,41.7446,41.6418,41.6792,406323.0
2018-01-17 09:30:00,44.71,44.73,43.83,43.89,115451.0,41.7539,41.7726,40.9321,40.9881,115451.0
2018-01-17 10:00:00,43.89,44.04,43.81,43.93,233463.0,40.9881,41.1282,40.9134,41.0255,233463.0
2018-01-17 10:30:00,43.93,44.14,43.91,44.05,107585.0,41.0255,41.2216,41.0068,41.1375,107585.0
2018-01-17 11:00:00,44.05,44.11,44.02,44.03,59017.0,41.1375,41.1936,41.1095,41.1189,59017.0
2018-01-17 11:30:00,44.05,44.1,43.96,44.0,71727.0,41.1375,41.1842,41.0535,41.0908,71727.0
2018-01-17 12:00:00,44.0,44.17,43.99,44.13,83717.0,41.0908,41.2496,41.0815,41.2122,83717.0
2018-01-17 12:30:00,44.13,44.27,44.1,44.22,95309.0,41.2122,41.343,41.1842,41.2963,95309.0
2018-01-17 13:00:00,44.22,44.25,44.05,44.07,63649.0,41.2963,41.3243,41.1375,41.1562,63649.0
2018-01-17 13:30:00,44.08,44.11,44.07,44.09,53919.0,41.1655,41.1936,41.1562,41.1749,53919.0
2018-01-17 14:00:00,44.09,44.2,44.08,44.09,79383.0,41.1749,41.2776,41.1655,41.1749,79383.0
2018-01-17 14:30:00,44.09,44.28,44.08,44.15,126116.0,41.1749,41.3523,41.1655,41.2309,126116.0
2018-01-17 15:00:00,44.17,44.4,44.15,44.32,194499.0,41.2496,41.4644,41.2309,41.3897,194499.0
2018-01-17 15:30:00,44.31,44.43,44.26,44.38,306445.0,41.3803,41.4924,41.3336,41.4457,306445.0
2018-01-18 09:30:00,44.75,45.98,44.49,45.61,375843.0,41.7913,42.9399,41.5484,42.5944,375843.0
2018-01-18 10:00:00,45.6,45.74,45.21,45.27,146471.0,42.5851,42.7158,42.2208,42.2769,146471.0
2018-01-18 10:30:00,45.27,45.49,45.22,45.29,167861.0,42.2769,42.4823,42.2302,42.2955,167861.0
2018-01-18 11:00:00,45.3,45.61,45.26,45.43,137722.0,42.3049,42.5944,42.2675,42.4263,137722.0
2018-01-18 11:30:00,45.43,45.62,45.35,45.55,103972.0,42.4263,42.6037,42.3516,42.5384,103972.0
2018-01-18 12:00:00,45.56,45.62,45.49,45.59,81144.0,42.5477,42.6037,42.4823,42.5757,81144.0
2018-01-18 12:30:00,45.59,45.59,45.46,45.53,68427.0,42.5757,42.5757,42.4543,42.5197,68427.0
2018-01-18 13:00:00,45.52,45.73,45.49,45.72,50990.0,42.5103,42.7065,42.4823,42.6971,50990.0
2018-01-18 13:30:00,45.72,45.87,45.68,45.86,163411.0,42.6971,42.8372,42.6598,42.8279,163411.0
2018-01-18 14:00:00,45.87,46.18,45.87,46.15,172150.0,42.8372,43.1267,42.8372,43.0987,172150.0
2018-01-18 14:30:00,46.16,46.18,46.07,46.17,141468.0,43.108,43.1267,43.024,43.1174,141468.0
2018-01-18 15:00:00,46.16,46.16,45.89,45.89,161227.0,43.108,43.108,42.8559,42.8559,161227.0
2018-01-18 15:30:00,45.89,45.96,45.8,45.83,481986.0,42.8559,42.9212,42.7718,42.7998,481986.0
2018-01-19 09:30:00,45.9,46.16,45.67,46.14,150860.0,42.8652,43.108,42.6504,43.0893,150860.0
2018-01-19 10:00:00,46.15,46.27,45.92,46.23,110836.0,43.0987,43.2108,42.8839,43.1734,110836.0
2018-01-19 10:30:00,46.23,46.44,46.15,46.36,79083.0,43.1734,43.3695,43.0987,43.2948,79083.0
2018-01-19 11:00:00,46.36,46.5,46.32,46.43,112259.0,43.2948,43.4255,43.2574,43.3602,112259.0
2018-01-19 11:30:00,46.43,46.47,46.32,46.35,91355.0,43.3602,43.3975,43.2574,43.2855,91355.0
2018-01-19 12:00:00,46.37,46.58,46.36,46.54,105363.0,43.3041,43.5003,43.2948,43.4629,105363.0
2018-01-19 12:30:00,46.54,46.56,46.46,46.48,52016.0,43.4629,43.4816,43.3882,43.4069,52016.0
2018-01-19 13:00:00,46.47,46.48,46.4,46.44,43368.0,43.3975,43.4069,43.3322,43.3695,43368.0
2018-01-19 13:30:00,46.44,46.47,46.34,46.37,55087.0,43.3695,43.3975,43.2761,43.3041,55087.0
2018-01-19 14:00:00,46.38,46.48,46.31,46.46,87280.0,43.3135,43.4069,43.2481,43.3882,87280.0
2018-01-19 14:30:00,46.45,46.57,46.38,46.38,113116.0,43.3789,43.4909,43.3135,43.3135,113116.0
2018-01-19 15:00:00,46.38,46.41,46.32,46.37,76460.0,43.3135,43.3415,43.2574,43.3041,76460.0
2018-01-19 15:30:00,46.38,46.64,46.38,46.53,360572.0,43.3135,43.5563,43.3135,43.4536,360572.0
2018-01-22 09:30:00,46.4,46.4,45.72,45.91,50029.0,43.3322,43.3322,42.6971,42.8746,50029.0
2018-01-22 10:00:00,45.93,46.33,45.89,46.25,55138.0,42.8932,43.2668,42.8559,43.1921,55138.0
2018-01-22 10:30:00,46.25,46.45,46.22,46.44,77728.0,43.1921,43.3789,43.1641,43.3695,77728.0
2018-01-22 11:00:00,46.44,46.52,46.41,46.41,37948.0,43.3695,43.4442,43.3415,43.3415,37948.0
2018-01-22 11:30:00,46.4,46.66,46.4,46.64,33782.0,43.3322,43.575,43.3322,43.5563,33782.0
2018-01-22 12:00:00,46.64,46.77,46.64,46.71,63795.0,43.5563,43.6777,43.5563,43.6217,63795.0
2018-01-22 12:30:00,46.7,46.72,46.52,46.54,38568.0,43.6123,43.631,43.4442,43.4629,38568.0
2018-01-22 13:00:00,46.54,46.59,46.41,46.44,38384.0,43.4629,43.5096,43.3415,43.3695,38384.0
2018-01-22 13:30:00,46.44,46.63,46.4,46.56,47552.0,43.3695,43.5469,43.3322,43.4816,47552.0
2018-01-22 14:00:00,46.56,46.57,46.47,46.54,38072.0,43.4816,43.4909,43.3975,43.4629,38072.0
2018-01-22 14:30:00,46.54,46.61,46.51,46.58,42265.0,43.4629,43.5283,43.4349,43.5003,42265.0
2018-01-22 15:00:00,46.58,46.7,46.58,46.67,71973.0,43.5003,43.6123,43.5003,43.5843,71973.0
2018-01-22 15:30:00,46.67,46.7,46.64,46.68,150759.0,43.5843,43.6123,43.5563,43.5936,150759.0
2018-01-23 09:30:00,46.52,46.53,46.22,46.28,31031.0,43.4442,43.4536,43.1641,43.2201,31031.0
2018-01-23 10:00:00,46.24,46.42,46.22,46.4,19349.0,43.1827,43.3508,43.1641,43.3322,19349.0
2018-01-23 10:30:00,46.39,46.55,46.37,46.51,57280.0,43.3228,43.4722,43.3041,43.4349,57280.0
2018-01-23 11:00:00,46.51,46.61,46.48,46.57,25102.0,43.4349,43.5283,43.4069,43.4909,25102.0
2018-01-23 11:30:00,46.56,46.63,46.54,46.63,22407.0,43.4816,43.5469,43.4629,43.5469,22407.0
2018-01-23 12:00:00,46.62,46.68,46.52,46.52,19173.0,43.5376,43.5936,43.4442,43.4442,19173.0
2018-01-23 12:30:00,46.52,46.57,46.48,46.51,11325.0,43.4442,43.4909,43.4069,43.4349,11325.0
2018-01-23 13:00:00,46.51,46.54,46.48,46.53,10652.0,43.4349,43.4629,43.4069,43.4536,10652.0
2018-01-23 13:30:00,46.53,46.57,46.45,46.45,16611.0,43.4536,43.4909,43.3789,43.3789,16611.0
2018-01-23 14:00:00,46.46,46.46,46.25,46.31,74350.0,43.3882,43.3882,43.1921,43.2481,74350.0
2018-01-23 14:30:00,46.31,46.49,46.31,46.42,64112.0,43.2481,43.4162,43.2481,43.3508,64112.0
2018-01-23 15:00:00,46.43,46.43,46.31,46.32,96475.0,43.3602,43.3602,43.2481,43.2574,96475.0
2018-01-23 15:30:00,46.33,46.49,46.33,46.45,279149.0,43.2668,43.4162,43.2668,43.3789,279149.0
2018-01-24 09:30:00,46.43,46.54,46.17,46.42,36054.0,43.3602,43.4629,43.1174,43.3508,36054.0
2018-01-24 10:00:00,46.43,46.75,46.42,46.58,46213.0,43.3602,43.659,43.3508,43.5003,46213.0
2018-01-24 10:30:00,46.55,46.69,46.52,46.53,54917.0,43.4722,43.603,43.4442,43.4536,54917.0
2018-01-24 11:00:00,46.53,46.6,46.34,46.37,41966.0,43.4536,43.5189,43.2761,43.3041,41966.0
2018-01-24 11:30:00,46.37,46.39,46.26,46.36,53406.0,43.3041,43.3228,43.2014,43.2948,53406.0
2018-01-24 12:00:00,46.35,46.39,46.27,46.33,35770.0,43.2855,43.3228,43.2108,43.2668,35770.0
2018-01-24 12:30:00,46.33,46.36,46.23,46.24,36540.0,43.2668,43.2948,43.1734,43.1827,36540.0
2018-01-24 13:00:00,46.24,46.25,45.99,46.13,50624.0,43.1827,43.1921,42.9493,43.08,50624.0
2018-01-24 13:30:00,46.13,46.33,46.05,46.28,69467.0,43.08,43.2668,43.0053,43.2201,69467.0
2018-01-24 14:00:00,46.29,46.44,46.21,46.39,50453.0,43.2294,43.3695,43.1547,43.3228,50453.0
2018-01-24 14:30:00,46.39,46.42,46.26,46.35,56539.0,43.3228,43.3508,43.2014,43.2855,56539.0
2018-01-24 15:00:00,46.34,46.42,46.3,46.42,65612.0,43.2761,43.3508,43.2388,43.3508,65612.0
2018-01-24 15:30:00,46.42,46.48,46.34,46.4,154816.0,43.3508,43.4069,43.2761,43.3322,154816.0
2018-01-25 09:30:00,46.4,46.46,46.11,46.23,43972.0,43.3322,43.3882,43.0613,43.1734,43972.0
2018-01-25 10:00:00,46.24,46.35,46.05,46.28,93942.0,43.1827,43.2855,43.0053,43.2201,93942.0
2018-01-25 10:30:00,46.3,46.35,46.03,46.07,48460.0,43.2388,43.2855,42.9866,43.024,48460.0
2018-01-25 11:00:00,46.05,46.28,46.03,46.22,63734.0,43.0053,43.2201,42.9866,43.1641,63734.0
2018-01-25 11:30:00,46.23,46.25,46.17,46.2,54120.0,43.1734,43.1921,43.1174,43.1454,54120.0
2018-01-25 12:00:00,46.21,46.28,46.11,46.12,47817.0,43.1547,43.2201,43.0613,43.0707,47817.0
2018-01-25 12:30:00,46.12,46.21,46.09,46.09,31979.0,43.0707,43.1547,43.0427,43.0427,31979.0
2018-01-25 13:00:00,46.1,46.23,46.06,46.22,38977.0,43.052,43.1734,43.0146,43.1641,38977.0
2018-01-25 13:30:00,46.21,46.4,46.2,46.28,33886.0,43.1547,43.3322,43.1454,43.2201,33886.0
2018-01-25 14:00:00,46.3,46.33,46.2,46.26,87401.0,43.2388,43.2668,43.1454,43.2014,87401.0
2018-01-25 14:30:00,46.26,46.26,46.06,46.06,97010.0,43.2014,43.2014,43.0146,43.0146,97010.0
2018-01-25 15:00:00,46.07,46.24,46.06,46.21,64023.0,43.024,43.1827,43.0146,43.1547,64023.0
2018-01-25 15:30:00,46.21,46.31,46.19,46.31,223710.0,43.1547,43.2481,43.136,43.2481,223710.0
2018-01-26 09:30:00,46.46,46.46,46.18,46.4,77140.0,43.3882,43.3882,43.1267,43.3322,77140.0
2018-01-26 10:00:00,46.4,46.65,46.36,46.62,47200.0,43.3322,43.5656,43.2948,43.5376,47200.0
2018-01-26 10:30:00,46.63,46.68,46.5,46.55,40707.0,43.5469,43.5936,43.4255,43.4722,40707.0
2018-01-26 11:00:00,46.54,46.55,46.38,46.48,35693.0,43.4629,43.4722,43.3135,43.4069,35693.0
2018-01-26 11:30:00,46.49,46.55,46.46,46.48,53813.0,43.4162,43.4722,43.3882,43.4069,53813.0
2018-01-26 12:00:00,46.49,46.55,46.46,46.48,23962.0,43.4162,43.4722,43.3882,43.4069,23962.0
2018-01-26 12:30:00,46.48,46.65,46.46,46.65,27890.0,43.4069,43.5656,43.3882,43.5656,27890.0
2018-01-26 13:00:00,46.65,46.75,46.61,46.75,16673.0,43.5656,43.659,43.5283,43.659,16673.0
2018-01-26 13:30:00,46.73,46.85,46.71,46.83,52191.0,43.6403,43.7524,43.6217,43.7337,52191.0
2018-01-26 14:00:00,46.82,46.93,46.78,46.86,45611.0,43.7244,43.8271,43.687,43.7617,45611.0
2018-01-26 14:30:00,46.86,46.9,46.78,46.79,44059.0,43.7617,43.7991,43.687,43.6964,44059.0
2018-01-26 15:00:00,46.79,46.82,46.73,46.79,91836.0,43.6964,43.7244,43.6403,43.6964,91836.0
2018-01-26 15:30:00,46.78,46.79,46.66,46.69,211284.0,43.687,43.6964,43.575,43.603,211284.0
2018-01-29 09:30:00,46.62,47.23,46.53,46.92,77397.0,43.5376,44.1073,43.4536,43.8178,77397.0
2018-01-29 10:00:00,46.9,46.95,46.72,46.84,43532.0,43.7991,43.8458,43.631,43.7431,43532.0
2018-01-29 10:30:00,46.83,46.83,46.5,46.66,99184.0,43.7337,43.7337,43.4255,43.575,99184.0
2018-01-29 11:00:00,46.66,46.68,46.4,46.41,77288.0,43.575,43.5936,43.3322,43.3415,77288.0
2018-01-29 11:30:00,46.43,46.64,46.43,46.54,60221.0,43.3602,43.5563,43.3602,43.4629,60221.0
2018-01-29 12:00:00,46.54,46.69,46.5,46.66,34597.0,43.4629,43.603,43.4255,43.575,34597.0
2018-01-29 12:30:00,46.68,46.71,46.62,46.69,31651.0,43.5936,43.6217,43.5376,43.603,31651.0
2018-01-29 13:00:00,46.7,46.79,46.7,46.72,30574.0,43.6123,43.6964,43.6123,43.631,30574.0
2018-01-29 13:30:00,46.72,46.73,46.62,46.62,30654.0,43.631,43.6403,43.5376,43.5376,30654.0
2018-01-29 14:00:00,46.62,46.67,46.55,46.6,72902.0,43.5376,43.5843,43.4722,43.5189,72902.0
2018-01-29 14:30:00,46.62,46.68,46.55,46.64,85566.0,43.5376,43.5936,43.4722,43.5563,85566.0
2018-01-29 15:00:00,46.63,46.69,46.63,46.65,103805.0,43.5469,43.603,43.5469,43.5656,103805.0
2018-01-29 15:30:00,46.65,46.78,46.63,46.71,371113.0,43.5656,43.687,43.5469,43.6217,371113.0
2018-01-30 09:30:00,46.2,46.26,44.62,45.83,357725.0,43.1454,43.2014,41.6698,42.7998,357725.0
2018-01-30 10:00:00,45.83,46.04,45.82,46.04,159713.0,42.7998,42.996,42.7905,42.996,159713.0
2018-01-30 10:30:00,46.04,46.18,45.76,46.02,119699.0,42.996,43.1267,42.7345,42.9773,119699.0
2018-01-30 11:00:00,46.04,46.05,45.79,45.83,166537.0,42.996,43.0053,42.7625,42.7998,166537.0
2018-01-30 11:30:00,45.83,45.83,45.61,45.62,207577.0,42.7998,42.7998,42.5944,42.6037,207577.0
2018-01-30 12:00:00,45.63,45.76,45.62,45.64,78140.0,42.6131,42.7345,42.6037,42.6224,78140.0
2018-01-30 12:30:00,45.64,45.87,45.63,45.65,159970.0,42.6224,42.8372,42.6131,42.6317,159970.0
2018-01-30 13:00:00,45.64,45.69,45.45,45.6,282522.0,42.6224,42.6691,42.445,42.5851,282522.0
2018-01-30 13:30:00,45.6,45.67,45.57,45.66,150089.0,42.5851,42.6504,42.557,42.6411,150089.0
2018-01-30 14:00:00,45.66,45.81,45.6,45.63,196013.0,42.6411,42.7812,42.5851,42.6131,196013.0
2018-01-30 14:30:00,45.63,45.73,45.45,45.67,331916.0,42.6131,42.7065,42.445,42.6504,331916.0
2018-01-30 15:00:00,45.66,45.67,45.43,45.6,304055.0,42.6411,42.6504,42.4263,42.5851,304055.0
2018-01-30 15:30:00,45.6,45.6,45.31,45.35,775445.0,42.5851,42.5851,42.3142,42.3516,775445.0
2018-01-31 09:30:00,51.5,51.94,50.5,51.02,2015397.0,48.095,48.5059,47.1611,47.6467,2015397.0
2018-01-31 10:00:00,51.03,51.1,50.06,50.56,1105416.0,47.656,47.7214,46.7502,47.2171,1105416.0
2018-01-31 10:30:00,50.56,50.89,50.14,50.42,541382.0,47.2171,47.5253,46.8249,47.0864,541382.0
2018-01-31 11:00:00,50.46,50.73,50.42,50.7,351906.0,47.1237,47.3759,47.0864,47.3479,351906.0
2018-01-31 11:30:00,50.73,50.73,50.34,50.5,370586.0,47.3759,47.3759,47.0117,47.1611,370586.0
2018-01-31 12:00:00,50.5,50.5,50.09,50.28,225590.0,47.1611,47.1611,46.7782,46.9556,225590.0
2018-01-31 12:30:00,50.29,50.29,49.89,49.97,260567.0,46.965,46.965,46.5914,46.6661,260567.0
2018-01-31 13:00:00,49.98,50.07,49.77,49.79,253672.0,46.6755,46.7595,46.4793,46.498,253672.0
2018-01-31 13:30:00,49.8,50.02,49.69,49.91,233380.0,46.5074,46.7128,46.4046,46.6101,233380.0
2018-01-31 14:00:00,49.94,50.03,49.66,49.78,217233.0,46.6381,46.7222,46.3766,46.4887,217233.0
2018-01-31 14:30:00,49.77,49.98,49.6,49.85,583366.0,46.4793,46.6755,46.3206,46.5541,583366.0
2018-01-31 15:00:00,49.86,49.93,49.76,49.89,720782.0,46.5634,46.6288,46.47,46.5914,720782.0
2018-01-31 15:30:00,49.89,49.94,49.63,49.79,1365588.0,46.5914,46.6381,46.3486,46.498,1365588.0
2018-02-01 09:30:00,49.71,49.71,48.9,49.7,251473.0,46.4233,46.4233,45.6669,46.414,251473.0
2018-02-01 10:00:00,49.68,49.82,49.47,49.73,209829.0,46.3953,46.526,46.1992,46.442,209829.0
2018-02-01 10:30:00,49.72,49.81,49.39,49.5,156987.0,46.4326,46.5167,46.1245,46.2272,156987.0
2018-02-01 11:00:00,49.5,49.7,49.46,49.58,195332.0,46.2272,46.414,46.1898,46.3019,195332.0
2018-02-01 11:30:00,49.58,49.9,49.58,49.85,118536.0,46.3019,46.6007,46.3019,46.5541,118536.0
2018-02-01 12:00:00,49.85,49.97,49.61,49.86,276351.0,46.5541,46.6661,46.3299,46.5634,276351.0
2018-02-01 12:30:00,49.86,49.91,49.78,49.89,95746.0,46.5634,46.6101,46.4887,46.5914,95746.0
2018-02-01 13:00:00,49.89,49.91,49.76,49.78,99502.0,46.5914,46.6101,46.47,46.4887,99502.0
2018-02-01 13:30:00,49.77,49.83,49.61,49.74,133462.0,46.4793,46.5354,46.3299,46.4513,133462.0
2018-02-01 14:00:00,49.75,49.85,49.5,49.66,251306.0,46.4607,46.5541,46.2272,46.3766,251306.0
2018-02-01 14:30:00,49.64,49.66,49.43,49.44,120663.0,46.3579,46.3766,46.1618,46.1712,120663.0
2018-02-01 15:00:00,49.44,49.5,49.27,49.28,200063.0,46.1712,46.2272,46.0124,46.0217,200063.0
2018-02-01 15:30:00,49.28,49.31,49.07,49.27,475186.0,46.0217,46.0498,45.8256,46.0124,475186.0
2018-02-02 09:30:00,48.75,48.85,48.11,48.58,167067.0,45.5268,45.6202,44.9291,45.368,167067.0
2018-02-02 10:00:00,48.59,48.69,48.34,48.54,109083.0,45.3774,45.4707,45.1439,45.3307,109083.0
2018-02-02 10:30:00,48.55,48.85,48.49,48.79,204784.0,45.34,45.6202,45.284,45.5641,204784.0
2018-02-02 11:00:00,48.78,48.78,48.39,48.46,73314.0,45.5548,45.5548,45.1906,45.256,73314.0
2018-02-02 11:30:00,48.47,48.5,48.27,48.38,96454.0,45.2653,45.2933,45.0785,45.1812,96454.0
2018-02-02 12:00:00,48.38,48.51,48.28,48.48,71550.0,45.1812,45.3026,45.0879,45.2746,71550.0
2018-02-02 12:30:00,48.47,48.53,48.34,48.34,66510.0,45.2653,45.3213,45.1439,45.1439,66510.0
2018-02-02 13:00:00,48.34,48.47,48.26,48.45,83214.0,45.1439,45.2653,45.0692,45.2466,83214.0
2018-02-02 13:30:00,48.45,48.57,48.37,48.41,108461.0,45.2466,45.3587,45.1719,45.2093,108461.0
2018-02-02 14:00:00,48.41,48.44,48.08,48.12,95441.0,45.2093,45.2373,44.9011,44.9384,95441.0
2018-02-02 14:30:00,48.12,48.29,48.09,48.11,107612.0,44.9384,45.0972,44.9104,44.9291,107612.0
2018-02-02 15:00:00,48.11,48.42,48.06,48.35,157189.0,44.9291,45.2186,44.8824,45.1532,157189.0
2018-02-02 15:30:00,48.35,48.35,48.03,48.12,416642.0,45.1532,45.1532,44.8544,44.9384,416642.0
2018-02-05 09:30:00,48.37,48.72,47.82,48.7,159775.0,45.1719,45.4988,44.6583,45.4801,159775.0
2018-02-05 10:00:00,48.7,49.04,48.66,49.02,199367.0,45.4801,45.7976,45.4427,45.7789,199367.0
2018-02-05 10:30:00,49.04,49.05,48.35,48.47,185302.0,45.7976,45.8069,45.1532,45.2653,185302.0
2018-02-05 11:00:00,48.48,48.49,48.28,48.36,131454.0,45.2746,45.284,45.0879,45.1626,131454.0
2018-02-05 11:30:00,48.35,48.47,48.08,48.47,184827.0,45.1532,45.2653,44.9011,45.2653,184827.0
2018-02-05 12:00:00,48.47,48.6,48.41,48.48,151723.0,45.2653,45.3867,45.2093,45.2746,151723.0
2018-02-05 12:30:00,48.48,48.52,48.28,48.28,81608.0,45.2746,45.312,45.0879,45.0879,81608.0
2018-02-05 13:00:00,48.27,48.28,48.06,48.11,99377.0,45.0785,45.0879,44.8824,44.9291,99377.0
2018-02-05 13:30:00,48.11,48.31,47.99,48.29,121925.0,44.9291,45.1159,44.817,45.0972,121925.0
2018-02-05 14:00:00,48.32,48.6,48.24,48.37,215679.0,45.1252,45.3867,45.0505,45.1719,215679.0
2018-02-05 14:30:00,48.36,48.38,47.89,47.94,150083.0,45.1626,45.1812,44.7236,44.7703,150083.0
2018-02-05 15:00:00,47.94,48.21,47.17,48.14,456810.0,44.7703,45.0225,44.0512,44.9571,456810.0
2018-02-05 15:30:00,48.16,48.2,47.4,47.41,751928.0,44.9758,45.0131,44.266,44.2754,751928.0
2018-02-06 09:30:00,46.75,48.03,45.51,47.6,274333.0,43.659,44.8544,42.501,44.4528,274333.0
2018-02-06 10:00:00,47.6,47.73,46.87,47.03,115002.0,44.4528,44.5742,43.7711,43.9205,115002.0
2018-02-06 10:30:00,47.02,47.52,46.97,47.18,126630.0,43.9112,44.3781,43.8645,44.0606,126630.0
2018-02-06 11:00:00,47.18,47.26,46.94,46.96,144864.0,44.0606,44.1353,43.8365,43.8551,144864.0
2018-02-06 11:30:00,46.97,47.4,46.84,47.27,98089.0,43.8645,44.266,43.7431,44.1446,98089.0
2018-02-06 12:00:00,47.28,47.82,47.28,47.82,88437.0,44.154,44.6583,44.154,44.6583,88437.0
2018-02-06 12:30:00,47.81,47.9,47.44,47.55,157331.0,44.6489,44.733,44.3034,44.4061,157331.0
2018-02-06 13:00:00,47.55,47.62,47.39,47.58,76939.0,44.4061,44.4715,44.2567,44.4341,76939.0
2018-02-06 13:30:00,47.58,47.59,47.29,47.48,138809.0,44.4341,44.4435,44.1633,44.3407,138809.0
2018-02-06 14:00:00,47.48,47.72,47.44,47.7,130095.0,44.3407,44.5649,44.3034,44.5462,130095.0
2018-02-06 14:30:00,47.69,48.42,47.69,48.38,226863.0,44.5369,45.2186,44.5369,45.1812,226863.0
2018-02-06 15:00:00,48.37,48.7,48.23,48.34,373212.0,45.1719,45.4801,45.0412,45.1439,373212.0
2018-02-06 15:30:00,48.34,48.54,47.99,48.32,627091.0,45.1439,45.3307,44.817,45.1252,627091.0
2018-02-07 09:30:00,48.1,48.8,47.86,48.74,102394.0,44.9198,45.5735,44.6956,45.5174,102394.0
2018-02-07 10:00:00,48.71,48.75,48.52,48.62,144888.0,45.4894,45.5268,45.312,45.4054,144888.0
2018-02-07 10:30:00,48.63,49.05,48.57,49.04,157202.0,45.4147,45.8069,45.3587,45.7976,157202.0
2018-02-07 11:00:00,49.04,49.25,48.95,49.01,199608.0,45.7976,45.9937,45.7136,45.7696,199608.0
2018-02-07 11:30:00,49.01,49.02,48.83,48.92,85736.0,45.7696,45.7789,45.6015,45.6855,85736.0
2018-02-07 12:00:00,48.91,49.11,48.84,49.09,98225.0,45.6762,45.863,45.6108,45.8443,98225.0
2018-02-07 12:30:00,49.07,49.1,48.87,48.96,122387.0,45.8256,45.8536,45.6388,45.7229,122387.0
2018-02-07 13:00:00,48.98,49.04,48.81,48.9,147206.0,45.7416,45.7976,45.5828,45.6669,147206.0
2018-02-07 13:30:00,48.9,49.11,48.88,48.91,147917.0,45.6669,45.863,45.6482,45.6762,147917.0
2018-02-07 14:00:00,48.89,49.01,48.72,49.0,90446.0,45.6575,45.7696,45.4988,45.7603,90446.0
2018-02-07 14:30:00,48.99,49.12,48.6,48.76,136970.0,45.7509,45.8723,45.3867,45.5361,136970.0
2018-02-07 15:00:00,48.77,48.87,48.55,48.84,309890.0,45.5455,45.6388,45.34,45.6108,309890.0
2018-02-07 15:30:00,48.84,48.9,48.58,48.61,708016.0,45.6108,45.6669,45.368,45.396,708016.0
2018-02-08 09:30:00,48.7,48.71,48.22,48.62,82950.0,45.4801,45.4894,45.0318,45.4054,82950.0
2018-02-08 10:00:00,48.61,48.69,48.31,48.34,133647.0,45.396,45.4707,45.1159,45.1439,133647.0
2018-02-08 10:30:00,48.32,48.65,48.0,48.05,166103.0,45.1252,45.4334,44.8264,44.8731,166103.0
2018-02-08 11:00:00,48.05,48.34,48.02,48.22,128588.0,44.8731,45.1439,44.845,45.0318,128588.0
2018-02-08 11:30:00,48.22,48.34,48.12,48.22,110394.0,45.0318,45.1439,44.9384,45.0318,110394.0
2018-02-08 12:00:00,48.2,48.25,47.9,47.98,164012.0,45.0131,45.0598,44.733,44.8077,164012.0
2018-02-08 12:30:00,48.01,48.02,47.62,47.73,98266.0,44.8357,44.845,44.4715,44.5742,98266.0
2018-02-08 13:00:00,47.68,48.01,47.57,47.8,121940.0,44.5275,44.8357,44.4248,44.6396,121940.0
2018-02-08 13:30:00,47.8,48.36,47.8,48.24,82037.0,44.6396,45.1626,44.6396,45.0505,82037.0
2018-02-08 14:00:00,48.21,48.25,47.8,47.8,170965.0,45.0225,45.0598,44.6396,44.6396,170965.0
2018-02-08 14:30:00,47.81,47.86,47.61,47.74,202542.0,44.6489,44.6956,44.4622,44.5836,202542.0
2018-02-08 15:00:00,47.75,47.9,47.67,47.85,535732.0,44.5929,44.733,44.5182,44.6863,535732.0
2018-02-08 15:30:00,47.84,47.91,47.35,47.36,658250.0,44.6769,44.7423,44.2193,44.2287,658250.0
2018-02-09 09:30:00,47.67,47.96,47.42,47.58,113372.0,44.5182,44.789,44.2847,44.4341,113372.0
2018-02-09 10:00:00,47.59,47.66,47.17,47.35,93651.0,44.4435,44.5088,44.0512,44.2193,93651.0
2018-02-09 10:30:00,47.36,47.42,46.85,46.98,135635.0,44.2287,44.2847,43.7524,43.8738,135635.0
2018-02-09 11:00:00,46.98,47.16,46.81,46.99,85807.0,43.8738,44.0419,43.715,43.8831,85807.0
2018-02-09 11:30:00,46.99,47.08,46.69,46.73,69484.0,43.8831,43.9672,43.603,43.6403,69484.0
2018-02-09 12:00:00,46.7,46.78,46.45,46.6,153781.0,43.6123,43.687,43.3789,43.5189,153781.0
2018-02-09 12:30:00,46.61,46.88,46.43,46.85,50786.0,43.5283,43.7804,43.3602,43.7524,50786.0
2018-02-09 13:00:00,46.84,46.87,46.63,46.65,61195.0,43.7431,43.7711,43.5469,43.5656,61195.0
2018-02-09 13:30:00,46.69,47.23,46.54,47.12,90118.0,43.603,44.1073,43.4629,44.0046,90118.0
2018-02-09 14:00:00,47.11,47.7,47.11,47.37,91935.0,43.9952,44.5462,43.9952,44.238,91935.0
2018-02-09 14:30:00,47.38,47.44,47.09,47.13,59317.0,44.2474,44.3034,43.9765,44.0139,59317.0
2018-02-09 15:00:00,47.1,47.35,46.88,47.26,82931.0,43.9859,44.2193,43.7804,44.1353,82931.0
2018-02-09 15:30:00,47.28,47.51,47.16,47.25,348642.0,44.154,44.3688,44.0419,44.126,348642.0
2018-02-12 09:30:00,47.4,47.53,46.78,47.1,127407.0,44.266,44.3874,43.687,43.9859,127407.0
2018-02-12 10:00:00,47.1,47.27,46.89,47.09,197838.0,43.9859,44.1446,43.7898,43.9765,197838.0
2018-02-12 10:30:00,47.09,47.09,46.89,47.03,61048.0,43.9765,43.9765,43.7898,43.9205,61048.0
2018-02-12 11:00:00,47.02,47.32,46.83,47.29,59023.0,43.9112,44.1913,43.7337,44.1633,59023.0
2018-02-12 11:30:00,47.3,47.64,47.22,47.56,28807.0,44.1727,44.4902,44.0979,44.4155,28807.0
2018-02-12 12:00:00,47.62,47.82,47.56,47.63,96176.0,44.4715,44.6583,44.4155,44.4808,96176.0
2018-02-12 12:30:00,47.62,47.66,47.4,47.6,47621.0,44.4715,44.5088,44.266,44.4528,47621.0
2018-02-12 13:00:00,47.62,47.72,47.53,47.7,60373.0,44.4715,44.5649,44.3874,44.5462,60373.0
2018-02-12 13:30:00,47.7,47.9,47.65,47.79,99337.0,44.5462,44.733,44.4995,44.6303,99337.0
2018-02-12 14:00:00,47.78,47.8,47.49,47.67,48514.0,44.6209,44.6396,44.3501,44.5182,48514.0
2018-02-12 14:30:00,47.65,47.72,47.51,47.58,77849.0,44.4995,44.5649,44.3688,44.4341,77849.0
2018-02-12 15:00:00,47.56,47.81,47.55,47.74,100247.0,44.4155,44.6489,44.4061,44.5836,100247.0
2018-02-12 15:30:00,47.74,47.76,47.44,47.66,345410.0,44.5836,44.6022,44.3034,44.5088,345410.0
2018-02-13 09:30:00,47.29,47.83,47.07,47.4,127502.0,44.1633,44.6676,43.9579,44.266,127502.0
2018-02-13 10:00:00,47.36,47.58,47.33,47.48,99389.0,44.2287,44.4341,44.2007,44.3407,99389.0
2018-02-13 10:30:00,47.5,47.93,47.42,47.83,57461.0,44.3594,44.761,44.2847,44.6676,57461.0
2018-02-13 11:00:00,47.83,47.94,47.68,47.85,60458.0,44.6676,44.7703,44.5275,44.6863,60458.0
2018-02-13 11:30:00,47.89,48.2,47.83,48.13,126658.0,44.7236,45.0131,44.6676,44.9478,126658.0
2018-02-13 12:00:00,48.13,48.38,48.12,48.35,98768.0,44.9478,45.1812,44.9384,45.1532,98768.0
2018-02-13 12:30:00,48.35,48.42,48.14,48.16,105661.0,45.1532,45.2186,44.9571,44.9758,105661.0
2018-02-13 13:00:00,48.16,48.46,48.13,48.39,101108.0,44.9758,45.256,44.9478,45.1906,101108.0
2018-02-13 13:30:00,48.39,48.54,48.37,48.46,116582.0,45.1906,45.3307,45.1719,45.256,116582.0
2018-02-13 14:00:00,48.47,48.94,48.38,48.84,118932.0,45.2653,45.7042,45.1812,45.6108,118932.0
2018-02-13 14:30:00,48.84,49.03,48.65,48.98,124520.0,45.6108,45.7883,45.4334,45.7416,124520.0
2018-02-13 15:00:00,48.98,48.98,48.71,48.8,251957.0,45.7416,45.7416,45.4894,45.5735,251957.0
2018-02-13 15:30:00,48.8,48.91,48.63,48.69,796899.0,45.5735,45.6762,45.4147,45.4707,796899.0
2018-02-14 09:30:00,48.44,48.8,48.2,48.56,68015.0,45.2373,45.5735,45.0131,45.3493,68015.0
2018-02-14 10:00:00,48.56,49.08,48.43,48.82,158707.0,45.3493,45.835,45.2279,45.5922,158707.0
2018-02-14 10:30:00,48.85,49.11,48.7,48.73,87407.0,45.6202,45.863,45.4801,45.5081,87407.0
2018-02-14 11:00:00,48.72,48.79,48.63,48.72,71054.0,45.4988,45.5641,45.4147,45.4988,71054.0
2018-02-14 11:30:00,48.75,48.83,48.66,48.7,93034.0,45.5268,45.6015,45.4427,45.4801,93034.0
2018-02-14 12:00:00,48.71,48.93,48.7,48.86,41560.0,45.4894,45.6949,45.4801,45.6295,41560.0
2018-02-14 12:30:00,48.85,48.85,48.6,48.68,75727.0,45.6202,45.6202,45.3867,45.4614,75727.0
2018-02-14 13:00:00,48.67,48.72,48.56,48.56,74517.0,45.4521,45.4988,45.3493,45.3493,74517.0
2018-02-14 13:30:00,48.58,48.78,48.46,48.66,71758.0,45.368,45.5548,45.256,45.4427,71758.0
2018-02-14 14:00:00,48.66,48.78,48.62,48.63,50874.0,45.4427,45.5548,45.4054,45.4147,50874.0
2018-02-14 14:30:00,48.64,48.67,48.59,48.63,71738.0,45.4241,45.4521,45.3774,45.4147,71738.0
2018-02-14 15:00:00,48.63,48.85,48.59,48.64,185119.0,45.4147,45.6202,45.3774,45.4241,185119.0
2018-02-14 15:30:00,48.65,48.73,48.6,48.68,312881.0,45.4334,45.5081,45.3867,45.4614,312881.0
2018-02-15 09:30:00,49.09,49.57,48.73,48.75,270511.0,45.8443,46.2926,45.5081,45.5268,270511.0
2018-02-15 10:00:00,48.74,48.83,48.22,48.24,162937.0,45.5174,45.6015,45.0318,45.0505,162937.0
2018-02-15 10:30:00,48.24,48.34,48.02,48.14,121801.0,45.0505,45.1439,44.845,44.9571,121801.0
2018-02-15 11:00:00,48.15,48.45,47.99,48.45,116372.0,44.9665,45.2466,44.817,45.2466,116372.0
2018-02-15 11:30:00,48.46,48.52,48.28,48.28,64300.0,45.256,45.312,45.0879,45.0879,64300.0
2018-02-15 12:00:00,48.29,48.42,48.2,48.4,25723.0,45.0972,45.2186,45.0131,45.1999,25723.0
2018-02-15 12:30:00,48.39,48.41,48.16,48.16,37054.0,45.1906,45.2093,44.9758,44.9758,37054.0
2018-02-15 13:00:00,48.16,48.34,48.09,48.27,81554.0,44.9758,45.1439,44.9104,45.0785,81554.0
2018-02-15 13:30:00,48.27,48.6,48.17,48.52,91802.0,45.0785,45.3867,44.9851,45.312,91802.0
2018-02-15 14:00:00,48.51,48.62,48.48,48.57,51988.0,45.3026,45.4054,45.2746,45.3587,51988.0
2018-02-15 14:30:00,48.55,48.58,48.42,48.46,60655.0,45.34,45.368,45.2186,45.256,60655.0
2018-02-15 15:00:00,48.46,48.72,48.44,48.72,80207.0,45.256,45.4988,45.2373,45.4988,80207.0
2018-02-15 15:30:00,48.7,48.79,48.64,48.77,361752.0,45.4801,45.5641,45.4241,45.5455,361752.0
2018-02-16 09:30:00,48.49,48.99,48.26,48.4,58884.0,45.284,45.7509,45.0692,45.1999,58884.0
2018-02-16 10:00:00,48.36,48.53,48.33,48.51,61806.0,45.1626,45.3213,45.1346,45.3026,61806.0
2018-02-16 10:30:00,48.5,48.55,48.41,48.44,46008.0,45.2933,45.34,45.2093,45.2373,46008.0
2018-02-16 11:00:00,48.44,48.64,48.35,48.58,47915.0,45.2373,45.4241,45.1532,45.368,47915.0
2018-02-16 11:30:00,48.57,48.94,48.57,48.88,27902.0,45.3587,45.7042,45.3587,45.6482,27902.0
2018-02-16 12:00:00,48.89,49.13,48.84,49.05,35448.0,45.6575,45.8817,45.6108,45.8069,35448.0
2018-02-16 12:30:00,49.09,49.16,48.89,48.98,32425.0,45.8443,45.9097,45.6575,45.7416,32425.0
2018-02-16 13:00:00,48.99,49.01,48.83,48.87,28723.0,45.7509,45.7696,45.6015,45.6388,28723.0
2018-02-16 13:30:00,48.86,49.06,48.78,48.94,32618.0,45.6295,45.8163,45.5548,45.7042,32618.0
2018-02-16 14:00:00,48.95,48.96,48.68,48.79,48863.0,45.7136,45.7229,45.4614,45.5641,48863.0
2018-02-16 14:30:00,48.79,49.01,48.78,49.0,43528.0,45.5641,45.7696,45.5548,45.7603,43528.0
2018-02-16 15:00:00,49.01,49.11,48.91,48.92,46117.0,45.7696,45.863,45.6762,45.6855,46117.0
2018-02-16 15:30:00,48.92,48.95,48.75,48.75,244995.0,45.6855,45.7136,45.5268,45.5268,244995.0
2018-02-20 09:30:00,48.35,48.42,47.87,47.96,140391.0,45.1532,45.2186,44.705,44.789,140391.0
2018-02-20 10:00:00,47.97,48.05,47.86,47.92,91945.0,44.7984,44.8731,44.6956,44.7517,91945.0
2018-02-20 10:30:00,47.91,48.17,47.88,47.96,67153.0,44.7423,44.9851,44.7143,44.789,67153.0
2018-02-20 11:00:00,47.98,48.18,47.95,48.17,76499.0,44.8077,44.9945,44.7797,44.9851,76499.0
2018-02-20 11:30:00,48.17,48.25,48.12,48.18,72250.0,44.9851,45.0598,44.9384,44.9945,72250.0
2018-02-20 12:00:00,48.18,48.2,47.98,47.99,124364.0,44.9945,45.0131,44.8077,44.817,124364.0
2018-02-20 12:30:00,48.0,48.09,47.81,47.93,81793.0,44.8264,44.9104,44.6489,44.761,81793.0
2018-02-20 13:00:00,47.93,48.06,47.86,47.91,268498.0,44.761,44.8824,44.6956,44.7423,268498.0
2018-02-20 13:30:00,47.92,48.09,47.88,48.07,123839.0,44.7517,44.9104,44.7143,44.8917,123839.0
2018-02-20 14:00:00,48.07,48.07,47.78,47.79,124427.0,44.8917,44.8917,44.6209,44.6303,124427.0
2018-02-20 14:30:00,47.79,47.92,47.73,47.8,64355.0,44.6303,44.7517,44.5742,44.6396,64355.0
2018-02-20 15:00:00,47.82,47.84,47.41,47.59,248533.0,44.6583,44.6769,44.2754,44.4435,248533.0
2018-02-20 15:30:00,47.6,47.86,47.54,47.76,481024.0,44.4528,44.6956,44.3968,44.6022,481024.0
2018-02-21 09:30:00,47.74,48.31,47.68,48.18,132677.0,44.5836,45.1159,44.5275,44.9945,132677.0
2018-02-21 10:00:00,48.21,48.44,48.12,48.34,43983.0,45.0225,45.2373,44.9384,45.1439,43983.0
2018-02-21 10:30:00,48.35,48.67,48.35,48.56,99829.0,45.1532,45.4521,45.1532,45.3493,99829.0
2018-02-21 11:00:00,48.58,48.62,48.39,48.53,61769.0,45.368,45.4054,45.1906,45.3213,61769.0
2018-02-21 11:30:00,48.51,48.55,48.32,48.36,30029.0,45.3026,45.34,45.1252,45.1626,30029.0
2018-02-21 12:00:00,48.35,48.36,48.19,48.22,41841.0,45.1532,45.1626,45.0038,45.0318,41841.0
2018-02-21 12:30:00,48.22,48.33,48.21,48.26,113143.0,45.0318,45.1346,45.0225,45.0692,113143.0
2018-02-21 13:00:00,48.27,48.31,48.21,48.28,97857.0,45.0785,45.1159,45.0225,45.0879,97857.0
2018-02-21 13:30:00,48.28,48.31,48.22,48.26,88480.0,45.0879,45.1159,45.0318,45.0692,88480.0
2018-02-21 14:00:00,48.26,48.33,48.24,48.27,217892.0,45.0692,45.1346,45.0505,45.0785,217892.0
2018-02-21 14:30:00,48.27,48.29,48.0,48.06,246708.0,45.0785,45.0972,44.8264,44.8824,246708.0
2018-02-21 15:00:00,48.06,48.22,48.03,48.21,187750.0,44.8824,45.0318,44.8544,45.0225,187750.0
2018-02-21 15:30:00,48.2,48.31,47.96,48.3,745459.0,45.0131,45.1159,44.789,45.1065,745459.0
2018-02-22 09:30:00,48.45,48.97,48.31,48.7,90332.0,45.2466,45.7322,45.1159,45.4801,90332.0
2018-02-22 10:00:00,48.66,48.66,48.43,48.53,39307.0,45.4427,45.4427,45.2279,45.3213,39307.0
2018-02-22 10:30:00,48.54,48.59,48.37,48.38,51102.0,45.3307,45.3774,45.1719,45.1812,51102.0
2018-02-22 11:00:00,48.39,48.57,48.35,48.56,40371.0,45.1906,45.3587,45.1532,45.3493,40371.0
2018-02-22 11:30:00,48.54,48.78,48.53,48.68,61776.0,45.3307,45.5548,45.3213,45.4614,61776.0
2018-02-22 12:00:00,48.68,48.71,48.5,48.51,49051.0,45.4614,45.4894,45.2933,45.3026,49051.0
2018-02-22 12:30:00,48.53,48.56,48.27,48.32,38661.0,45.3213,45.3493,45.0785,45.1252,38661.0
2018-02-22 13:00:00,48.33,48.38,48.06,48.11,32430.0,45.1346,45.1812,44.8824,44.9291,32430.0
2018-02-22 13:30:00,48.09,48.1,47.86,47.96,73870.0,44.9104,44.9198,44.6956,44.789,73870.0
2018-02-22 14:00:00,47.98,48.07,47.81,48.03,75434.0,44.8077,44.8917,44.6489,44.8544,75434.0
2018-02-22 14:30:00,48.04,48.06,47.84,47.86,45958.0,44.8637,44.8824,44.6769,44.6956,45958.0
2018-02-22 15:00:00,47.86,47.93,47.83,47.86,169259.0,44.6956,44.761,44.6676,44.6956,169259.0
2018-02-22 15:30:00,47.87,47.96,47.77,47.83,450761.0,44.705,44.789,44.6116,44.6676,450761.0
2018-02-23 09:30:00,48.22,48.73,48.18,48.34,243073.0,45.0318,45.5081,44.9945,45.1439,243073.0
2018-02-23 10:00:00,48.37,48.4,48.05,48.32,92932.0,45.1719,45.1999,44.8731,45.1252,92932.0
2018-02-23 10:30:00,48.29,48.41,48.19,48.37,70935.0,45.0972,45.2093,45.0038,45.1719,70935.0
2018-02-23 11:00:00,48.35,48.49,48.18,48.47,60703.0,45.1532,45.284,44.9945,45.2653,60703.0
2018-02-23 11:30:00,48.46,48.5,48.38,48.46,37206.0,45.256,45.2933,45.1812,45.256,37206.0
2018-02-23 12:00:00,48.47,48.55,48.37,48.44,96427.0,45.2653,45.34,45.1719,45.2373,96427.0
2018-02-23 12:30:00,48.44,48.5,48.29,48.39,55720.0,45.2373,45.2933,45.0972,45.1906,55720.0
2018-02-23 13:00:00,48.39,48.39,48.21,48.22,48009.0,45.1906,45.1906,45.0225,45.0318,48009.0
2018-02-23 13:30:00,48.22,48.33,48.18,48.32,50503.0,45.0318,45.1346,44.9945,45.1252,50503.0
2018-02-23 14:00:00,48.31,48.43,48.24,48.34,126592.0,45.1159,45.2279,45.0505,45.1439,126592.0
2018-02-23 14:30:00,48.35,48.62,48.29,48.53,122890.0,45.1532,45.4054,45.0972,45.3213,122890.0
2018-02-23 15:00:00,48.54,48.71,48.53,48.68,266324.0,45.3307,45.4894,45.3213,45.4614,266324.0
2018-02-23 15:30:00,48.69,48.7,48.49,48.6,404669.0,45.4707,45.4801,45.284,45.3867,404669.0
2018-02-26 09:30:00,48.74,49.01,48.5,48.59,58959.0,45.5174,45.7696,45.2933,45.3774,58959.0
2018-02-26 10:00:00,48.59,48.69,48.53,48.65,47787.0,45.3774,45.4707,45.3213,45.4334,47787.0
2018-02-26 10:30:00,48.62,48.8,48.6,48.64,81008.0,45.4054,45.5735,45.3867,45.4241,81008.0
2018-02-26 11:00:00,48.63,48.88,48.58,48.82,56095.0,45.4147,45.6482,45.368,45.5922,56095.0
2018-02-26 11:30:00,48.82,48.96,48.72,48.96,41082.0,45.5922,45.7229,45.4988,45.7229,41082.0
2018-02-26 12:00:00,48.92,48.98,48.79,48.92,127168.0,45.6855,45.7416,45.5641,45.6855,127168.0
2018-02-26 12:30:00,48.92,49.03,48.83,49.01,50510.0,45.6855,45.7883,45.6015,45.7696,50510.0
2018-02-26 13:00:00,49.01,49.28,48.99,49.22,94095.0,45.7696,46.0217,45.7509,45.9657,94095.0
2018-02-26 13:30:00,49.22,49.28,49.17,49.24,52260.0,45.9657,46.0217,45.919,45.9844,52260.0
2018-02-26 14:00:00,49.23,49.37,49.17,49.22,88297.0,45.975,46.1058,45.919,45.9657,88297.0
2018-02-26 14:30:00,49.23,49.32,49.2,49.3,96946.0,45.975,46.0591,45.947,46.0404,96946.0
2018-02-26 15:00:00,49.3,49.33,49.2,49.26,177721.0,46.0404,46.0684,45.947,46.0031,177721.0
2018-02-26 15:30:00,49.28,49.29,48.97,49.05,367777.0,46.0217,46.0311,45.7322,45.8069,367777.0
2018-02-27 09:30:00,49.1,49.5,48.81,48.93,50070.0,45.8536,46.2272,45.5828,45.6949,50070.0
2018-02-27 10:00:00,48.92,49.16,48.89,49.06,36742.0,45.6855,45.9097,45.6575,45.8163,36742.0
2018-02-27 10:30:00,49.06,49.06,48.68,48.83,42331.0,45.8163,45.8163,45.4614,45.6015,42331.0
2018-02-27 11:00:00,48.83,49.03,48.79,48.99,40236.0,45.6015,45.7883,45.5641,45.7509,40236.0
2018-02-27 11:30:00,49.0,49.07,48.85,48.87,37501.0,45.7603,45.8256,45.6202,45.6388,37501.0
2018-02-27 12:00:00,48.89,49.02,48.83,48.85,17830.0,45.6575,45.7789,45.6015,45.6202,17830.0
2018-02-27 12:30:00,48.88,48.98,48.77,48.8,32129.0,45.6482,45.7416,45.5455,45.5735,32129.0
2018-02-27 13:00:00,48.82,48.84,48.65,48.65,32954.0,45.5922,45.6108,45.4334,45.4334,32954.0
2018-02-27 13:30:00,48.66,48.72,48.6,48.69,27303.0,45.4427,45.4988,45.3867,45.4707,27303.0
2018-02-27 14:00:00,48.69,48.75,48.59,48.65,54773.0,45.4707,45.5268,45.3774,45.4334,54773.0
2018-02-27 14:30:00,48.65,48.79,48.6,48.77,50703.0,45.4334,45.5641,45.3867,45.5455,50703.0
2018-02-27 15:00:00,48.78,48.81,48.43,48.55,82616.0,45.5548,45.5828,45.2279,45.34,82616.0
2018-02-27 15:30:00,48.54,48.64,48.43,48.55,292678.0,45.3307,45.4241,45.2279,45.34,292678.0
2018-02-28 09:30:00,48.6,48.76,48.08,48.54,117702.0,45.4432,45.5929,44.957,45.3871,117702.0
2018-02-28 10:00:00,48.48,48.86,48.45,48.85,36090.0,45.331,45.6864,45.303,45.677,36090.0
2018-02-28 10:30:00,48.85,48.86,48.34,48.49,55115.0,45.677,45.6864,45.2001,45.3404,55115.0
2018-02-28 11:00:00,48.5,48.52,48.15,48.17,73461.0,45.3497,45.3684,45.0225,45.0412,73461.0
2018-02-28 11:30:00,48.18,48.49,48.06,48.44,69402.0,45.0505,45.3404,44.9383,45.2936,69402.0
2018-02-28 12:00:00,48.43,48.65,48.43,48.58,26226.0,45.2843,45.49,45.2843,45.4245,26226.0
2018-02-28 12:30:00,48.56,48.83,48.55,48.74,39694.0,45.4058,45.6583,45.3965,45.5741,39694.0
2018-02-28 13:00:00,48.73,48.73,48.62,48.67,34264.0,45.5648,45.5648,45.4619,45.5087,34264.0
2018-02-28 13:30:00,48.68,48.8,48.64,48.77,33428.0,45.518,45.6303,45.4806,45.6022,33428.0
2018-02-28 14:00:00,48.79,49.0,48.79,48.94,145353.0,45.6209,45.8173,45.6209,45.7612,145353.0
2018-02-28 14:30:00,48.92,48.92,48.58,48.58,68679.0,45.7425,45.7425,45.4245,45.4245,68679.0
2018-02-28 15:00:00,48.6,48.65,48.4,48.47,106470.0,45.4432,45.49,45.2562,45.3217,106470.0
2018-02-28 15:30:00,48.47,48.47,48.07,48.16,333578.0,45.3217,45.3217,44.9477,45.0318,333578.0
2018-03-01 09:30:00,48.16,48.4,47.74,47.92,101816.0,45.0318,45.2562,44.6391,44.8074,101816.0
2018-03-01 10:00:00,47.91,48.18,47.8,48.15,75538.0,44.7981,45.0505,44.6952,45.0225,75538.0
2018-03-01 10:30:00,48.14,48.46,48.13,48.31,35848.0,45.0131,45.3123,45.0038,45.1721,35848.0
2018-03-01 11:00:00,48.35,48.68,48.28,48.54,34612.0,45.2095,45.518,45.144,45.3871,34612.0
2018-03-01 11:30:00,48.58,48.87,48.53,48.73,43435.0,45.4245,45.6957,45.3778,45.5648,43435.0
2018-03-01 12:00:00,48.74,48.78,48.64,48.72,52253.0,45.5741,45.6116,45.4806,45.5554,52253.0
2018-03-01 12:30:00,48.7,48.78,48.58,48.63,53274.0,45.5367,45.6116,45.4245,45.4713,53274.0
2018-03-01 13:00:00,48.61,48.66,48.34,48.66,65232.0,45.4526,45.4993,45.2001,45.4993,65232.0
2018-03-01 13:30:00,48.64,48.74,48.55,48.57,114388.0,45.4806,45.5741,45.3965,45.4152,114388.0
2018-03-01 14:00:00,48.59,48.61,48.16,48.33,125200.0,45.4339,45.4526,45.0318,45.1908,125200.0
2018-03-01 14:30:00,48.33,48.33,47.96,48.31,147155.0,45.1908,45.1908,44.8448,45.1721,147155.0
2018-03-01 15:00:00,48.3,48.69,48.07,48.66,192411.0,45.1627,45.5274,44.9477,45.4993,192411.0
2018-03-01 15:30:00,48.66,48.76,48.54,48.57,355980.0,45.4993,45.5929,45.3871,45.4152,355980.0
2018-03-02 09:30:00,48.1,48.31,47.76,48.23,47963.0,44.9757,45.1721,44.6578,45.0973,47963.0
2018-03-02 10:00:00,48.24,48.26,47.92,48.05,139487.0,45.1066,45.1253,44.8074,44.929,139487.0
2018-03-02 10:30:00,48.06,48.18,47.97,47.97,75235.0,44.9383,45.0505,44.8542,44.8542,75235.0
2018-03-02 11:00:00,47.92,47.95,47.61,47.81,131715.0,44.8074,44.8355,44.5175,44.7046,131715.0
2018-03-02 11:30:00,47.83,48.04,47.75,48.02,60104.0,44.7233,44.9196,44.6485,44.9009,60104.0
2018-03-02 12:00:00,48.02,48.27,48.0,48.23,62233.0,44.9009,45.1347,44.8822,45.0973,62233.0
2018-03-02 12:30:00,48.25,48.25,48.09,48.12,73560.0,45.116,45.116,44.9664,44.9944,73560.0
2018-03-02 13:00:00,48.13,48.17,48.04,48.07,64872.0,45.0038,45.0412,44.9196,44.9477,64872.0
2018-03-02 13:30:00,48.09,48.18,47.96,48.05,45465.0,44.9664,45.0505,44.8448,44.929,45465.0
2018-03-02 14:00:00,48.07,48.25,48.07,48.13,90808.0,44.9477,45.116,44.9477,45.0038,90808.0
2018-03-02 14:30:00,48.12,48.2,48.08,48.1,77848.0,44.9944,45.0692,44.957,44.9757,77848.0
2018-03-02 15:00:00,48.09,48.2,48.0,48.17,79017.0,44.9664,45.0692,44.8822,45.0412,79017.0
2018-03-02 15:30:00,48.16,48.52,48.14,48.42,322614.0,45.0318,45.3684,45.0131,45.2749,322614.0
2018-03-05 09:30:00,48.21,48.23,47.16,47.16,118491.0,45.0786,45.0973,44.0968,44.0968,118491.0
2018-03-05 10:00:00,47.17,47.67,47.17,47.67,74131.0,44.1061,44.5737,44.1061,44.5737,74131.0
2018-03-05 10:30:00,47.66,47.72,47.48,47.63,49153.0,44.5643,44.6204,44.396,44.5362,49153.0
2018-03-05 11:00:00,47.65,48.07,47.65,47.97,71096.0,44.5549,44.9477,44.5549,44.8542,71096.0
2018-03-05 11:30:00,47.96,48.12,47.9,47.92,63672.0,44.8448,44.9944,44.7887,44.8074,63672.0
2018-03-05 12:00:00,47.92,48.06,47.84,47.89,70970.0,44.8074,44.9383,44.7326,44.7794,70970.0
2018-03-05 12:30:00,47.9,47.93,47.7,47.71,48503.0,44.7887,44.8168,44.6017,44.6111,48503.0
2018-03-05 13:00:00,47.71,47.98,47.69,47.93,45618.0,44.6111,44.8635,44.5924,44.8168,45618.0
2018-03-05 13:30:00,47.93,47.95,47.72,47.84,74950.0,44.8168,44.8355,44.6204,44.7326,74950.0
2018-03-05 14:00:00,47.84,47.89,47.71,47.83,112412.0,44.7326,44.7794,44.6111,44.7233,112412.0
2018-03-05 14:30:00,47.83,47.95,47.7,47.83,230078.0,44.7233,44.8355,44.6017,44.7233,230078.0
2018-03-05 15:00:00,47.84,47.85,47.61,47.72,169976.0,44.7326,44.742,44.5175,44.6204,169976.0
2018-03-05 15:30:00,47.71,47.9,47.7,47.83,463567.0,44.6111,44.7887,44.6017,44.7233,463567.0
2018-03-06 09:30:00,48.05,48.2,47.9,48.05,70515.0,44.929,45.0692,44.7887,44.929,70515.0
2018-03-06 10:00:00,48.07,48.15,48.0,48.09,51912.0,44.9477,45.0225,44.8822,44.9664,51912.0
2018-03-06 10:30:00,48.09,48.3,47.79,47.82,47263.0,44.9664,45.1627,44.6859,44.7139,47263.0
2018-03-06 11:00:00,47.78,47.84,47.64,47.67,61817.0,44.6765,44.7326,44.5456,44.5737,61817.0
2018-03-06 11:30:00,47.67,47.88,47.61,47.88,47066.0,44.5737,44.77,44.5175,44.77,47066.0
2018-03-06 12:00:00,47.88,47.92,47.78,47.85,35096.0,44.77,44.8074,44.6765,44.742,35096.0
2018-03-06 12:30:00,47.85,47.86,47.75,47.86,75332.0,44.742,44.7513,44.6485,44.7513,75332.0
2018-03-06 13:00:00,47.86,47.93,47.8,47.92,43249.0,44.7513,44.8168,44.6952,44.8074,43249.0
2018-03-06 13:30:00,47.95,48.09,47.93,47.97,85448.0,44.8355,44.9664,44.8168,44.8542,85448.0
2018-03-06 14:00:00,47.98,48.03,47.85,48.0,64760.0,44.8635,44.9103,44.742,44.8822,64760.0
2018-03-06 14:30:00,48.0,48.06,47.96,47.99,85903.0,44.8822,44.9383,44.8448,44.8729,85903.0
2018-03-06 15:00:00,47.97,48.02,47.88,47.96,103017.0,44.8542,44.9009,44.77,44.8448,103017.0
2018-03-06 15:30:00,47.96,48.08,47.87,48.03,344991.0,44.8448,44.957,44.7607,44.9103,344991.0
2018-03-07 09:30:00,47.53,47.72,47.1,47.53,94264.0,44.4427,44.6204,44.0407,44.4427,94264.0
2018-03-07 10:00:00,47.53,47.8,47.5,47.8,99917.0,44.4427,44.6952,44.4147,44.6952,99917.0
2018-03-07 10:30:00,47.8,47.95,47.75,47.87,74372.0,44.6952,44.8355,44.6485,44.7607,74372.0
2018-03-07 11:00:00,47.85,47.87,47.72,47.75,83120.0,44.742,44.7607,44.6204,44.6485,83120.0
2018-03-07 11:30:00,47.76,48.1,47.7,47.81,77442.0,44.6578,44.9757,44.6017,44.7046,77442.0
2018-03-07 12:00:00,47.82,47.91,47.75,47.85,36850.0,44.7139,44.7981,44.6485,44.742,36850.0
2018-03-07 12:30:00,47.85,47.89,47.8,47.81,58722.0,44.742,44.7794,44.6952,44.7046,58722.0
2018-03-07 13:00:00,47.8,47.84,47.66,47.83,65339.0,44.6952,44.7326,44.5643,44.7233,65339.0
2018-03-07 13:30:00,47.84,47.92,47.79,47.86,75582.0,44.7326,44.8074,44.6859,44.7513,75582.0
2018-03-07 14:00:00,47.86,47.91,47.83,47.86,103643.0,44.7513,44.7981,44.7233,44.7513,103643.0
2018-03-07 14:30:00,47.86,47.91,47.85,47.86,107269.0,44.7513,44.7981,44.742,44.7513,107269.0
2018-03-07 15:00:00,47.88,47.97,47.85,47.97,124687.0,44.77,44.8542,44.742,44.8542,124687.0
2018-03-07 15:30:00,47.98,47.99,47.71,47.81,261280.0,44.8635,44.8729,44.6111,44.7046,261280.0
2018-03-08 09:30:00,48.0,48.01,47.64,47.73,33788.0,44.8822,44.8916,44.5456,44.6298,33788.0
2018-03-08 10:00:00,47.74,47.87,47.56,47.58,31904.0,44.6391,44.7607,44.4708,44.4895,31904.0
2018-03-08 10:30:00,47.57,47.73,47.5,47.51,28698.0,44.4801,44.6298,44.4147,44.424,28698.0
2018-03-08 11:00:00,47.51,47.58,47.32,47.34,42103.0,44.424,44.4895,44.2464,44.2651,42103.0
2018-03-08 11:30:00,47.34,47.43,47.17,47.23,61501.0,44.2651,44.3492,44.1061,44.1622,61501.0
2018-03-08 12:00:00,47.23,47.29,47.12,47.22,54994.0,44.1622,44.2183,44.0594,44.1529,54994.0
2018-03-08 12:30:00,47.19,47.31,47.14,47.28,94354.0,44.1248,44.237,44.0781,44.209,94354.0
2018-03-08 13:00:00,47.29,47.3,47.16,47.17,24142.0,44.2183,44.2277,44.0968,44.1061,24142.0
2018-03-08 13:30:00,47.17,47.18,46.96,47.13,242143.0,44.1061,44.1155,43.9098,44.0687,242143.0
2018-03-08 14:00:00,47.13,47.15,46.86,47.04,91635.0,44.0687,44.0874,43.8163,43.9846,91635.0
2018-03-08 14:30:00,47.03,47.3,46.99,47.24,43744.0,43.9752,44.2277,43.9378,44.1716,43744.0
2018-03-08 15:00:00,47.27,47.57,47.26,47.55,107950.0,44.1996,44.4801,44.1903,44.4614,107950.0
2018-03-08 15:30:00,47.53,47.58,47.34,47.56,292077.0,44.4427,44.4895,44.2651,44.4708,292077.0
2018-03-09 09:30:00,47.99,48.49,47.99,48.05,78989.0,44.8729,45.3404,44.8729,44.929,78989.0
2018-03-09 10:00:00,48.08,48.32,48.02,48.24,42330.0,44.957,45.1814,44.9009,45.1066,42330.0
2018-03-09 10:30:00,48.24,48.61,48.2,48.59,167055.0,45.1066,45.4526,45.0692,45.4339,167055.0
2018-03-09 11:00:00,48.59,48.89,48.59,48.84,270605.0,45.4339,45.7144,45.4339,45.6677,270605.0
2018-03-09 11:30:00,48.84,49.0,48.59,48.59,141890.0,45.6677,45.8173,45.4339,45.4339,141890.0
2018-03-09 12:00:00,48.59,49.02,48.55,48.98,177947.0,45.4339,45.836,45.3965,45.7986,177947.0
2018-03-09 12:30:00,48.98,49.1,48.92,49.05,97501.0,45.7986,45.9108,45.7425,45.864,97501.0
2018-03-09 13:00:00,49.05,49.09,48.96,49.08,56767.0,45.864,45.9014,45.7799,45.8921,56767.0
2018-03-09 13:30:00,49.08,49.17,48.99,49.06,70999.0,45.8921,45.9762,45.8079,45.8734,70999.0
2018-03-09 14:00:00,49.07,49.17,49.04,49.05,60784.0,45.8827,45.9762,45.8547,45.864,60784.0
2018-03-09 14:30:00,49.04,49.15,48.94,48.98,160343.0,45.8547,45.9575,45.7612,45.7986,160343.0
2018-03-09 15:00:00,48.99,49.01,48.8,48.94,158154.0,45.8079,45.8266,45.6303,45.7612,158154.0
2018-03-09 15:30:00,48.95,49.1,48.89,49.03,405277.0,45.7705,45.9108,45.7144,45.8453,405277.0
2018-03-12 09:30:00,49.01,49.72,49.01,49.36,138484.0,45.8266,46.4905,45.8266,46.1539,138484.0
2018-03-12 10:00:00,49.4,49.41,49.15,49.32,112806.0,46.1913,46.2006,45.9575,46.1165,112806.0
2018-03-12 10:30:00,49.31,49.32,48.95,49.0,112189.0,46.1071,46.1165,45.7705,45.8173,112189.0
2018-03-12 11:00:00,49.0,49.1,48.79,49.07,153193.0,45.8173,45.9108,45.6209,45.8827,153193.0
2018-03-12 11:30:00,49.1,49.58,49.1,49.55,269279.0,45.9108,46.3596,45.9108,46.3315,269279.0
2018-03-12 12:00:00,49.58,49.65,49.4,49.54,150789.0,46.3596,46.425,46.1913,46.3222,150789.0
2018-03-12 12:30:00,49.54,49.69,49.49,49.56,176336.0,46.3222,46.4624,46.2754,46.3409,176336.0
2018-03-12 13:00:00,49.55,49.78,49.55,49.73,66354.0,46.3315,46.5466,46.3315,46.4998,66354.0
2018-03-12 13:30:00,49.73,49.8,49.6,49.75,71749.0,46.4998,46.5653,46.3783,46.5185,71749.0
2018-03-12 14:00:00,49.75,49.78,49.58,49.7,107783.0,46.5185,46.5466,46.3596,46.4718,107783.0
2018-03-12 14:30:00,49.7,49.71,49.42,49.45,109371.0,46.4718,46.4811,46.21,46.238,109371.0
2018-03-12 15:00:00,49.45,49.57,49.31,49.32,107586.0,46.238,46.3502,46.1071,46.1165,107586.0
2018-03-12 15:30:00,49.33,49.34,49.19,49.21,377071.0,46.1258,46.1352,45.9949,46.0136,377071.0
2018-03-13 09:30:00,49.26,49.87,49.26,49.79,135883.0,46.0604,46.6308,46.0604,46.5559,135883.0
2018-03-13 10:00:00,49.8,49.82,49.67,49.67,46043.0,46.5653,46.584,46.4437,46.4437,46043.0
2018-03-13 10:30:00,49.68,49.81,49.58,49.73,107294.0,46.4531,46.5746,46.3596,46.4998,107294.0
2018-03-13 11:00:00,49.74,49.78,49.61,49.67,55802.0,46.5092,46.5466,46.3876,46.4437,55802.0
2018-03-13 11:30:00,49.68,49.77,49.56,49.72,63038.0,46.4531,46.5372,46.3409,46.4905,63038.0
2018-03-13 12:00:00,49.73,49.8,49.58,49.74,150085.0,46.4998,46.5653,46.3596,46.5092,150085.0
2018-03-13 12:30:00,49.73,49.87,49.7,49.77,84357.0,46.4998,46.6308,46.4718,46.5372,84357.0
2018-03-13 13:00:00,49.77,49.8,49.58,49.58,52030.0,46.5372,46.5653,46.3596,46.3596,52030.0
2018-03-13 13:30:00,49.58,49.75,49.53,49.75,36660.0,46.3596,46.5185,46.3128,46.5185,36660.0
2018-03-13 14:00:00,49.74,49.75,49.64,49.66,42820.0,46.5092,46.5185,46.4157,46.4344,42820.0
2018-03-13 14:30:00,49.66,49.74,49.61,49.64,57018.0,46.4344,46.5092,46.3876,46.4157,57018.0
2018-03-13 15:00:00,49.66,49.68,49.4,49.41,110827.0,46.4344,46.4531,46.1913,46.2006,110827.0
2018-03-13 15:30:00,49.41,49.46,49.28,49.33,318068.0,46.2006,46.2474,46.0791,46.1258,318068.0
2018-03-14 09:30:00,49.57,50.13,49.57,49.9,162003.0,46.3502,46.8739,46.3502,46.6588,162003.0
2018-03-14 10:00:00,49.94,49.98,49.51,49.51,116767.0,46.6962,46.7336,46.2941,46.2941,116767.0
2018-03-14 10:30:00,49.49,49.56,49.44,49.49,51733.0,46.2754,46.3409,46.2287,46.2754,51733.0
2018-03-14 11:00:00,49.5,49.51,49.25,49.26,31028.0,46.2848,46.2941,46.051,46.0604,31028.0
2018-03-14 11:30:00,49.25,49.31,49.06,49.22,103433.0,46.051,46.1071,45.8734,46.023,103433.0
2018-03-14 12:00:00,49.23,49.24,48.94,48.99,81709.0,46.0323,46.0417,45.7612,45.8079,81709.0
2018-03-14 12:30:00,49.0,49.1,48.9,48.9,141050.0,45.8173,45.9108,45.7238,45.7238,141050.0
2018-03-14 13:00:00,48.91,48.99,48.69,48.97,86719.0,45.7331,45.8079,45.5274,45.7892,86719.0
2018-03-14 13:30:00,48.97,49.26,48.96,49.14,101300.0,45.7892,46.0604,45.7799,45.9482,101300.0
2018-03-14 14:00:00,49.15,49.16,48.96,48.98,53633.0,45.9575,45.9669,45.7799,45.7986,53633.0
2018-03-14 14:30:00,48.97,49.1,48.92,48.94,80729.0,45.7892,45.9108,45.7425,45.7612,80729.0
2018-03-14 15:00:00,48.95,49.04,48.75,49.02,212541.0,45.7705,45.8547,45.5835,45.836,212541.0
2018-03-14 15:30:00,49.02,49.06,48.87,48.93,471608.0,45.836,45.8734,45.6957,45.7518,471608.0
2018-03-15 09:30:00,49.26,49.7,48.94,48.94,129434.0,46.0604,46.4718,45.7612,45.7612,129434.0
2018-03-15 10:00:00,48.9,49.17,48.9,48.97,31469.0,45.7238,45.9762,45.7238,45.7892,31469.0
2018-03-15 10:30:00,49.0,49.28,48.95,49.2,51604.0,45.8173,46.0791,45.7705,46.0043,51604.0
2018-03-15 11:00:00,49.2,49.62,49.18,49.52,56210.0,46.0043,46.397,45.9856,46.3035,56210.0
2018-03-15 11:30:00,49.52,49.63,49.4,49.48,59060.0,46.3035,46.4063,46.1913,46.2661,59060.0
2018-03-15 12:00:00,49.47,49.49,49.29,49.41,41446.0,46.2567,46.2754,46.0884,46.2006,41446.0
2018-03-15 12:30:00,49.41,49.41,49.27,49.38,27464.0,46.2006,46.2006,46.0697,46.1726,27464.0
2018-03-15 13:00:00,49.37,49.55,49.37,49.55,51777.0,46.1632,46.3315,46.1632,46.3315,51777.0
2018-03-15 13:30:00,49.54,49.55,49.27,49.29,56756.0,46.3222,46.3315,46.0697,46.0884,56756.0
2018-03-15 14:00:00,49.27,49.4,49.22,49.31,34435.0,46.0697,46.1913,46.023,46.1071,34435.0
2018-03-15 14:30:00,49.31,49.43,49.25,49.43,90613.0,46.1071,46.2193,46.051,46.2193,90613.0
2018-03-15 15:00:00,49.42,49.5,49.36,49.48,58110.0,46.21,46.2848,46.1539,46.2661,58110.0
2018-03-15 15:30:00,49.48,49.51,49.34,49.39,238330.0,46.2661,46.2941,46.1352,46.1819,238330.0
2018-03-16 09:30:00,49.39,49.41,49.03,49.23,349703.0,46.1819,46.2006,45.8453,46.0323,349703.0
2018-03-16 10:00:00,49.24,49.67,49.24,49.67,74468.0,46.0417,46.4437,46.0417,46.4437,74468.0
2018-03-16 10:30:00,49.66,49.91,49.62,49.89,74114.0,46.4344,46.6682,46.397,46.6495,74114.0
2018-03-16 11:00:00,49.87,50.23,49.85,50.2,91051.0,46.6308,46.9674,46.6121,46.9393,91051.0
2018-03-16 11:30:00,50.2,50.21,49.8,49.81,166064.0,46.9393,46.9487,46.5653,46.5746,166064.0
2018-03-16 12:00:00,49.8,49.98,49.73,49.93,46138.0,46.5653,46.7336,46.4998,46.6869,46138.0
2018-03-16 12:30:00,49.93,50.03,49.87,49.91,41587.0,46.6869,46.7804,46.6308,46.6682,41587.0
2018-03-16 13:00:00,49.91,49.96,49.85,49.86,54522.0,46.6682,46.7149,46.6121,46.6214,54522.0
2018-03-16 13:30:00,49.87,49.89,49.72,49.76,35147.0,46.6308,46.6495,46.4905,46.5279,35147.0
2018-03-16 14:00:00,49.77,49.85,49.74,49.77,48728.0,46.5372,46.6121,46.5092,46.5372,48728.0
2018-03-16 14:30:00,49.77,49.78,49.66,49.72,75798.0,46.5372,46.5466,46.4344,46.4905,75798.0
2018-03-16 15:00:00,49.71,49.79,49.67,49.78,76302.0,46.4811,46.5559,46.4437,46.5466,76302.0
2018-03-16 15:30:00,49.79,49.92,49.75,49.75,399690.0,46.5559,46.6775,46.5185,46.5185,399690.0
2018-03-19 09:30:00,49.62,50.35,49.46,50.33,97169.0,46.397,47.0796,46.2474,47.0609,97169.0
2018-03-19 10:00:00,50.33,50.35,49.78,49.88,39717.0,47.0609,47.0796,46.5466,46.6401,39717.0
2018-03-19 10:30:00,49.88,50.0,49.6,49.69,44755.0,46.6401,46.7523,46.3783,46.4624,44755.0
2018-03-19 11:00:00,49.69,49.77,49.42,49.44,52562.0,46.4624,46.5372,46.21,46.2287,52562.0
2018-03-19 11:30:00,49.47,49.55,49.4,49.42,26937.0,46.2567,46.3315,46.1913,46.21,26937.0
2018-03-19 12:00:00,49.42,49.55,49.37,49.45,26283.0,46.21,46.3315,46.1632,46.238,26283.0
2018-03-19 12:30:00,49.43,49.51,49.24,49.32,33500.0,46.2193,46.2941,46.0417,46.1165,33500.0
2018-03-19 13:00:00,49.34,49.36,49.05,49.09,44074.0,46.1352,46.1539,45.864,45.9014,44074.0
2018-03-19 13:30:00,49.07,49.19,49.05,49.16,31199.0,45.8827,45.9949,45.864,45.9669,31199.0
2018-03-19 14:00:00,49.19,49.26,49.1,49.15,58607.0,45.9949,46.0604,45.9108,45.9575,58607.0
2018-03-19 14:30:00,49.15,49.25,49.02,49.22,101380.0,45.9575,46.051,45.836,46.023,101380.0
2018-03-19 15:00:00,49.2,49.38,49.16,49.37,113786.0,46.0043,46.1726,45.9669,46.1632,113786.0
2018-03-19 15:30:00,49.36,49.65,49.32,49.55,263621.0,46.1539,46.425,46.1165,46.3315,263621.0
2018-03-20 09:30:00,49.54,49.87,49.54,49.69,30139.0,46.3222,46.6308,46.3222,46.4624,30139.0
2018-03-20 10:00:00,49.71,49.78,49.63,49.65,37879.0,46.4811,46.5466,46.4063,46.425,37879.0
2018-03-20 10:30:00,49.64,49.77,49.52,49.61,76112.0,46.4157,46.5372,46.3035,46.3876,76112.0
2018-03-20 11:00:00,49.63,49.69,49.53,49.65,26900.0,46.4063,46.4624,46.3128,46.425,26900.0
2018-03-20 11:30:00,49.65,49.66,49.51,49.57,33217.0,46.425,46.4344,46.2941,46.3502,33217.0
2018-03-20 12:00:00,49.58,49.6,49.47,49.49,23453.0,46.3596,46.3783,46.2567,46.2754,23453.0
2018-03-20 12:30:00,49.49,49.5,49.37,49.41,26235.0,46.2754,46.2848,46.1632,46.2006,26235.0
2018-03-20 13:00:00,49.39,49.46,49.37,49.37,61996.0,46.1819,46.2474,46.1632,46.1632,61996.0
2018-03-20 13:30:00,49.36,49.4,49.24,49.26,48539.0,46.1539,46.1913,46.0417,46.0604,48539.0
2018-03-20 14:00:00,49.25,49.36,49.1,49.35,107240.0,46.051,46.1539,45.9108,46.1445,107240.0
2018-03-20 14:30:00,49.35,49.52,49.3,49.5,73531.0,46.1445,46.3035,46.0978,46.2848,73531.0
2018-03-20 15:00:00,49.51,49.54,49.34,49.36,63478.0,46.2941,46.3222,46.1352,46.1539,63478.0
2018-03-20 15:30:00,49.36,49.41,49.28,49.32,269727.0,46.1539,46.2006,46.0791,46.1165,269727.0
2018-03-21 09:30:00,49.35,49.61,49.28,49.29,17997.0,46.1445,46.3876,46.0791,46.0884,17997.0
2018-03-21 10:00:00,49.23,49.35,49.22,49.31,22447.0,46.0323,46.1445,46.023,46.1071,22447.0
2018-03-21 10:30:00,49.32,49.65,49.3,49.44,28304.0,46.1165,46.425,46.0978,46.2287,28304.0
2018-03-21 11:00:00,49.44,49.62,49.4,49.61,27988.0,46.2287,46.397,46.1913,46.3876,27988.0
2018-03-21 11:30:00,49.6,49.86,49.6,49.84,51583.0,46.3783,46.6214,46.3783,46.6027,51583.0
2018-03-21 12:00:00,49.83,50.06,49.75,49.99,58706.0,46.5934,46.8084,46.5185,46.743,58706.0
2018-03-21 12:30:00,50.0,50.03,49.84,49.86,33806.0,46.7523,46.7804,46.6027,46.6214,33806.0
2018-03-21 13:00:00,49.85,49.93,49.77,49.88,81167.0,46.6121,46.6869,46.5372,46.6401,81167.0
2018-03-21 13:30:00,49.87,50.04,49.85,49.99,65731.0,46.6308,46.7897,46.6121,46.743,65731.0
2018-03-21 14:00:00,50.0,50.13,49.89,49.94,80083.0,46.7523,46.8739,46.6495,46.6962,80083.0
2018-03-21 14:30:00,49.97,50.0,49.74,49.82,96164.0,46.7243,46.7523,46.5092,46.584,96164.0
2018-03-21 15:00:00,49.85,50.1,49.84,49.9,149128.0,46.6121,46.8458,46.6027,46.6588,149128.0
2018-03-21 15:30:00,49.9,49.91,49.57,49.64,250958.0,46.6588,46.6682,46.3502,46.4157,250958.0
2018-03-22 09:30:00,49.47,49.49,48.98,49.1,141580.0,46.2567,46.2754,45.7986,45.9108,141580.0
2018-03-22 10:00:00,49.12,49.56,49.09,49.37,78621.0,45.9295,46.3409,45.9014,46.1632,78621.0
2018-03-22 10:30:00,49.36,49.44,49.18,49.22,82997.0,46.1539,46.2287,45.9856,46.023,82997.0
2018-03-22 11:00:00,49.22,49.27,49.11,49.17,80026.0,46.023,46.0697,45.9201,45.9762,80026.0
2018-03-22 11:30:00,49.18,49.21,48.99,49.03,78312.0,45.9856,46.0136,45.8079,45.8453,78312.0
2018-03-22 12:00:00,49.03,49.41,48.98,49.4,50204.0,45.8453,46.2006,45.7986,46.1913,50204.0
2018-03-22 12:30:00,49.42,49.64,49.38,49.57,36575.0,46.21,46.4157,46.1726,46.3502,36575.0
2018-03-22 13:00:00,49.57,49.79,49.4,49.78,36580.0,46.3502,46.5559,46.1913,46.5466,36580.0
2018-03-22 13:30:00,49.77,49.83,49.5,49.54,42750.0,46.5372,46.5934,46.2848,46.3222,42750.0
2018-03-22 14:00:00,49.51,49.55,49.25,49.26,38870.0,46.2941,46.3315,46.051,46.0604,38870.0
2018-03-22 14:30:00,49.25,49.33,49.11,49.14,43732.0,46.051,46.1258,45.9201,45.9482,43732.0
2018-03-22 15:00:00,49.13,49.22,48.8,48.8,214850.0,45.9388,46.023,45.6303,45.6303,214850.0
2018-03-22 15:30:00,48.81,49.12,48.8,48.9,421502.0,45.6396,45.9295,45.6303,45.7238,421502.0
2018-03-23 09:30:00,48.86,49.11,48.46,48.83,105545.0,45.6864,45.9201,45.3123,45.6583,105545.0
2018-03-23 10:00:00,48.81,48.85,48.3,48.42,97703.0,45.6396,45.677,45.1627,45.2749,97703.0
2018-03-23 10:30:00,48.45,48.46,48.31,48.34,113127.0,45.303,45.3123,45.1721,45.2001,113127.0
2018-03-23 11:00:00,48.33,48.5,48.23,48.31,52949.0,45.1908,45.3497,45.0973,45.1721,52949.0
2018-03-23 11:30:00,48.31,48.44,48.05,48.05,108186.0,45.1721,45.2936,44.929,44.929,108186.0
2018-03-23 12:00:00,48.05,48.19,47.96,48.05,294773.0,44.929,45.0599,44.8448,44.929,294773.0
2018-03-23 12:30:00,48.03,48.03,47.78,47.9,101488.0,44.9103,44.9103,44.6765,44.7887,101488.0
2018-03-23 13:00:00,47.87,48.15,47.8,48.12,82197.0,44.7607,45.0225,44.6952,44.9944,82197.0
2018-03-23 13:30:00,48.11,48.16,47.82,48.14,199736.0,44.9851,45.0318,44.7139,45.0131,199736.0
2018-03-23 14:00:00,48.17,48.19,47.63,47.73,158999.0,45.0412,45.0599,44.5362,44.6298,158999.0
2018-03-23 14:30:00,47.72,47.73,47.42,47.46,125321.0,44.6204,44.6298,44.3399,44.3773,125321.0
2018-03-23 15:00:00,47.49,47.7,47.35,47.55,157889.0,44.4053,44.6017,44.2744,44.4614,157889.0
2018-03-23 15:30:00,47.53,47.64,47.28,47.33,718219.0,44.4427,44.5456,44.209,44.2557,718219.0
2018-03-26 09:30:00,48.06,48.15,47.72,47.97,133769.0,44.9383,45.0225,44.6204,44.8542,133769.0
2018-03-26 10:00:00,47.99,48.01,47.15,47.18,102643.0,44.8729,44.8916,44.0874,44.1155,102643.0
2018-03-26 10:30:00,47.16,47.16,46.79,46.83,130352.0,44.0968,44.0968,43.7508,43.7882,130352.0
2018-03-26 11:00:00,46.83,46.91,46.29,46.5,226625.0,43.7882,43.863,43.2833,43.4796,226625.0
2018-03-26 11:30:00,46.49,46.86,46.45,46.75,108839.0,43.4703,43.8163,43.4329,43.7134,108839.0
2018-03-26 12:00:00,46.75,46.93,46.72,46.8,61853.0,43.7134,43.8817,43.6854,43.7602,61853.0
2018-03-26 12:30:00,46.81,46.89,46.59,46.63,72046.0,43.7695,43.8443,43.5638,43.6012,72046.0
2018-03-26 13:00:00,46.6,46.63,46.52,46.58,89347.0,43.5732,43.6012,43.4983,43.5545,89347.0
2018-03-26 13:30:00,46.6,46.92,46.53,46.74,130106.0,43.5732,43.8724,43.5077,43.7041,130106.0
2018-03-26 14:00:00,46.74,46.9,46.7,46.83,249264.0,43.7041,43.8537,43.6667,43.7882,249264.0
2018-03-26 14:30:00,46.85,47.09,46.85,47.01,110386.0,43.8069,44.0313,43.8069,43.9565,110386.0
2018-03-26 15:00:00,47.0,47.12,46.93,47.1,131627.0,43.9472,44.0594,43.8817,44.0407,131627.0
2018-03-26 15:30:00,47.1,47.25,47.05,47.17,295414.0,44.0407,44.1809,43.9939,44.1061,295414.0
2018-03-27 09:30:00,47.5,47.5,46.25,46.6,204490.0,44.4147,44.4147,43.2459,43.5732,204490.0
2018-03-27 10:00:00,46.6,46.71,46.21,46.48,309217.0,43.5732,43.676,43.2085,43.4609,309217.0
2018-03-27 10:30:00,46.49,46.58,46.22,46.22,203964.0,43.4703,43.5545,43.2178,43.2178,203964.0
2018-03-27 11:00:00,46.22,46.65,46.18,46.64,133096.0,43.2178,43.6199,43.1804,43.6106,133096.0
2018-03-27 11:30:00,46.65,46.8,46.61,46.75,138719.0,43.6199,43.7602,43.5825,43.7134,138719.0
2018-03-27 12:00:00,46.75,46.76,46.54,46.56,121311.0,43.7134,43.7228,43.517,43.5357,121311.0
2018-03-27 12:30:00,46.55,46.75,46.47,46.73,161502.0,43.5264,43.7134,43.4516,43.6947,161502.0
2018-03-27 13:00:00,46.73,46.75,46.51,46.52,143596.0,43.6947,43.7134,43.489,43.4983,143596.0
2018-03-27 13:30:00,46.53,46.66,46.44,46.55,63351.0,43.5077,43.6293,43.4235,43.5264,63351.0
2018-03-27 14:00:00,46.55,46.64,46.44,46.44,94852.0,43.5264,43.6106,43.4235,43.4235,94852.0
2018-03-27 14:30:00,46.45,46.49,46.0,46.02,157336.0,43.4329,43.4703,43.0121,43.0308,157336.0
2018-03-27 15:00:00,46.01,46.02,45.57,45.6,288222.0,43.0215,43.0308,42.6101,42.6381,288222.0
2018-03-27 15:30:00,45.6,45.78,45.52,45.67,1071462.0,42.6381,42.8064,42.5633,42.7036,1071462.0
2018-03-28 09:30:00,45.69,45.69,44.63,45.59,320046.0,42.7223,42.7223,41.7311,42.6288,320046.0
2018-03-28 10:00:00,45.61,45.81,45.48,45.66,201110.0,42.6475,42.8345,42.5259,42.6942,201110.0
2018-03-28 10:30:00,45.67,45.76,45.32,45.64,139645.0,42.7036,42.7877,42.3763,42.6755,139645.0
2018-03-28 11:00:00,45.66,45.77,45.43,45.62,116099.0,42.6942,42.7971,42.4791,42.6568,116099.0
2018-03-28 11:30:00,45.62,45.86,45.54,45.83,142854.0,42.6568,42.8812,42.582,42.8532,142854.0
2018-03-28 12:00:00,45.84,46.43,45.83,46.1,75580.0,42.8625,43.4142,42.8532,43.1056,75580.0
2018-03-28 12:30:00,46.1,46.2,45.59,45.6,91460.0,43.1056,43.1991,42.6288,42.6381,91460.0
2018-03-28 13:00:00,45.56,45.75,45.49,45.71,87656.0,42.6007,42.7784,42.5352,42.741,87656.0
2018-03-28 13:30:00,45.73,45.75,45.53,45.53,62118.0,42.7597,42.7784,42.5727,42.5727,62118.0
2018-03-28 14:00:00,45.54,45.65,45.34,45.58,113559.0,42.582,42.6849,42.395,42.6194,113559.0
2018-03-28 14:30:00,45.56,45.72,45.25,45.28,94953.0,42.6007,42.7503,42.3108,42.3389,94953.0
2018-03-28 15:00:00,45.28,45.46,45.21,45.38,152667.0,42.3389,42.5072,42.2734,42.4324,152667.0
2018-03-28 15:30:00,45.37,45.64,45.33,45.5,506024.0,42.423,42.6755,42.3856,42.5446,506024.0
2018-03-29 09:30:00,45.8,46.52,45.74,46.01,139597.0,42.8251,43.4983,42.769,43.0215,139597.0
2018-03-29 10:00:00,46.04,46.12,45.87,46.08,89853.0,43.0495,43.1243,42.8906,43.0869,89853.0
2018-03-29 10:30:00,46.09,46.23,45.96,46.07,133358.0,43.0963,43.2272,42.9747,43.0776,133358.0
2018-03-29 11:00:00,46.07,46.12,45.98,46.06,66667.0,43.0776,43.1243,42.9934,43.0682,66667.0
2018-03-29 11:30:00,46.04,46.18,45.96,46.07,90590.0,43.0495,43.1804,42.9747,43.0776,90590.0
2018-03-29 12:00:00,46.05,46.1,45.99,46.03,48521.0,43.0589,43.1056,43.0028,43.0402,48521.0
2018-03-29 12:30:00,46.01,46.12,46.0,46.09,37758.0,43.0215,43.1243,43.0121,43.0963,37758.0
2018-03-29 13:00:00,46.09,46.17,46.01,46.1,37948.0,43.0963,43.1711,43.0215,43.1056,37948.0
2018-03-29 13:30:00,46.09,46.18,46.03,46.09,77271.0,43.0963,43.1804,43.0402,43.0963,77271.0
2018-03-29 14:00:00,46.1,46.15,46.03,46.1,93607.0,43.1056,43.1524,43.0402,43.1056,93607.0
2018-03-29 14:30:00,46.12,46.38,46.12,46.24,70499.0,43.1243,43.3674,43.1243,43.2365,70499.0
2018-03-29 15:00:00,46.25,46.34,46.09,46.13,179046.0,43.2459,43.33,43.0963,43.1337,179046.0
2018-03-29 15:30:00,46.13,46.21,46.02,46.02,360947.0,43.1337,43.2085,43.0308,43.0308,360947.0
2018-04-02 09:30:00,46.92,46.92,46.25,46.29,191027.0,43.8724,43.8724,43.2459,43.2833,191027.0
2018-04-02 10:00:00,46.28,46.32,46.03,46.04,106424.0,43.2739,43.3113,43.0402,43.0495,106424.0
2018-04-02 10:30:00,46.04,46.16,45.92,45.95,134752.0,43.0495,43.1617,42.9373,42.9654,134752.0
2018-04-02 11:00:00,45.93,45.95,45.72,45.87,114632.0,42.9467,42.9654,42.7503,42.8906,114632.0
2018-04-02 11:30:00,45.87,45.88,45.53,45.67,155006.0,42.8906,42.8999,42.5727,42.7036,155006.0
2018-04-02 12:00:00,45.66,45.7,45.42,45.57,58510.0,42.6942,42.7316,42.4698,42.6101,58510.0
2018-04-02 12:30:00,45.58,45.76,45.49,45.54,111230.0,42.6194,42.7877,42.5352,42.582,111230.0
2018-04-02 13:00:00,45.54,45.62,45.15,45.18,137904.0,42.582,42.6568,42.2173,42.2454,137904.0
2018-04-02 13:30:00,45.17,45.38,45.08,45.16,230646.0,42.236,42.4324,42.1519,42.2267,230646.0
2018-04-02 14:00:00,45.15,45.33,45.01,45.16,174752.0,42.2173,42.3856,42.0864,42.2267,174752.0
2018-04-02 14:30:00,45.16,45.24,45.03,45.14,123170.0,42.2267,42.3015,42.1051,42.208,123170.0
2018-04-02 15:00:00,45.14,45.25,45.01,45.12,172002.0,42.208,42.3108,42.0864,42.1893,172002.0
2018-04-02 15:30:00,45.12,45.63,45.03,45.34,689913.0,42.1893,42.6662,42.1051,42.395,689913.0
2018-04-03 09:30:00,46.08,46.81,45.95,46.14,227235.0,43.0869,43.7695,42.9654,43.143,227235.0
2018-04-03 10:00:00,46.11,46.13,45.84,46.0,144478.0,43.115,43.1337,42.8625,43.0121,144478.0
2018-04-03 10:30:00,46.01,46.37,45.96,46.34,156827.0,43.0215,43.3581,42.9747,43.33,156827.0
2018-04-03 11:00:00,46.35,46.55,46.25,46.26,140307.0,43.3394,43.5264,43.2459,43.2552,140307.0
2018-04-03 11:30:00,46.26,46.27,46.04,46.14,98018.0,43.2552,43.2646,43.0495,43.143,98018.0
2018-04-03 12:00:00,46.14,46.35,46.13,46.19,95371.0,43.143,43.3394,43.1337,43.1898,95371.0
2018-04-03 12:30:00,46.18,46.51,46.18,46.41,110260.0,43.1804,43.489,43.1804,43.3955,110260.0
2018-04-03 13:00:00,46.4,46.61,46.39,46.55,107592.0,43.3861,43.5825,43.3768,43.5264,107592.0
2018-04-03 13:30:00,46.56,46.59,46.24,46.58,107920.0,43.5357,43.5638,43.2365,43.5545,107920.0
2018-04-03 14:00:00,46.57,46.57,46.31,46.36,91825.0,43.5451,43.5451,43.302,43.3487,91825.0
2018-04-03 14:30:00,46.37,46.66,46.27,46.64,156704.0,43.3581,43.6293,43.2646,43.6106,156704.0
2018-04-03 15:00:00,46.64,46.78,46.27,46.35,384455.0,43.6106,43.7415,43.2646,43.3394,384455.0
2018-04-03 15:30:00,46.36,46.36,46.03,46.25,785433.0,43.3487,43.3487,43.0402,43.2459,785433.0
2018-04-04 09:30:00,45.31,45.5,45.06,45.11,207309.0,42.3669,42.5446,42.1332,42.1799,207309.0
2018-04-04 10:00:00,45.12,45.47,45.1,45.25,302510.0,42.1893,42.5165,42.1706,42.3108,302510.0
2018-04-04 10:30:00,45.25,45.52,45.17,45.45,100311.0,42.3108,42.5633,42.236,42.4978,100311.0
2018-04-04 11:00:00,45.45,45.55,45.32,45.51,102216.0,42.4978,42.5914,42.3763,42.554,102216.0
2018-04-04 11:30:00,45.51,45.58,45.3,45.37,258632.0,42.554,42.6194,42.3576,42.423,258632.0
2018-04-04 12:00:00,45.37,45.62,45.34,45.55,218552.0,42.423,42.6568,42.395,42.5914,218552.0
2018-04-04 12:30:00,45.56,45.76,45.51,45.75,87534.0,42.6007,42.7877,42.554,42.7784,87534.0
2018-04-04 13:00:00,45.74,45.76,45.38,45.43,85438.0,42.769,42.7877,42.4324,42.4791,85438.0
2018-04-04 13:30:00,45.42,45.65,45.41,45.49,85174.0,42.4698,42.6849,42.4604,42.5352,85174.0
2018-04-04 14:00:00,45.49,45.83,45.49,45.82,80580.0,42.5352,42.8532,42.5352,42.8438,80580.0
2018-04-04 14:30:00,45.83,45.96,45.68,45.94,159777.0,42.8532,42.9747,42.7129,42.956,159777.0
2018-04-04 15:00:00,45.94,46.01,45.78,45.8,258693.0,42.956,43.0215,42.8064,42.8251,258693.0
2018-04-04 15:30:00,45.8,46.01,45.79,45.9,439985.0,42.8251,43.0215,42.8158,42.9186,439985.0
2018-04-05 09:30:00,46.11,46.2,44.9,45.09,300478.0,43.115,43.1991,41.9836,42.1612,300478.0
2018-04-05 10:00:00,45.09,45.21,44.68,44.73,218495.0,42.1612,42.2734,41.7779,41.8246,218495.0
2018-04-05 10:30:00,44.72,45.01,44.71,44.88,190617.0,41.8153,42.0864,41.8059,41.9649,190617.0
2018-04-05 11:00:00,44.89,45.22,44.85,45.11,268823.0,41.9742,42.2828,41.9368,42.1799,268823.0
2018-04-05 11:30:00,45.1,45.29,44.98,45.24,92113.0,42.1706,42.3482,42.0584,42.3015,92113.0
2018-04-05 12:00:00,45.25,45.39,45.15,45.21,94757.0,42.3108,42.4417,42.2173,42.2734,94757.0
2018-04-05 12:30:00,45.22,45.3,45.17,45.3,43138.0,42.2828,42.3576,42.236,42.3576,43138.0
2018-04-05 13:00:00,45.3,45.34,45.19,45.25,53609.0,42.3576,42.395,42.2547,42.3108,53609.0
2018-04-05 13:30:00,45.25,45.36,45.19,45.3,45952.0,42.3108,42.4137,42.2547,42.3576,45952.0
2018-04-05 14:00:00,45.3,45.4,45.19,45.21,161530.0,42.3576,42.4511,42.2547,42.2734,161530.0
2018-04-05 14:30:00,45.21,45.33,45.13,45.3,174801.0,42.2734,42.3856,42.1986,42.3576,174801.0
2018-04-05 15:00:00,45.3,45.37,45.2,45.37,116494.0,42.3576,42.423,42.2641,42.423,116494.0
2018-04-05 15:30:00,45.36,45.36,45.16,45.19,459449.0,42.4137,42.4137,42.2267,42.2547,459449.0
2018-04-06 09:30:00,44.69,44.81,44.34,44.41,231874.0,41.7872,41.8994,41.4599,41.5254,231874.0
2018-04-06 10:00:00,44.41,44.49,44.24,44.3,262037.0,41.5254,41.6002,41.3664,41.4225,262037.0
2018-04-06 10:30:00,44.29,44.33,43.95,43.97,400737.0,41.4132,41.4506,41.0953,41.114,400737.0
2018-04-06 11:00:00,43.96,44.1,43.67,43.75,285564.0,41.1046,41.2355,40.8335,40.9083,285564.0
2018-04-06 11:30:00,43.77,43.8,43.33,43.61,304823.0,40.927,40.955,40.5156,40.7774,304823.0
2018-04-06 12:00:00,43.63,43.67,43.29,43.37,363368.0,40.7961,40.8335,40.4781,40.553,363368.0
2018-04-06 12:30:00,43.37,43.88,43.36,43.88,239807.0,40.553,41.0298,40.5436,41.0298,239807.0
2018-04-06 13:00:00,43.87,43.89,43.72,43.76,140925.0,41.0205,41.0392,40.8802,40.9176,140925.0
2018-04-06 13:30:00,43.76,43.8,43.26,43.29,135045.0,40.9176,40.955,40.4501,40.4781,135045.0
2018-04-06 14:00:00,43.26,43.4,43.22,43.34,137538.0,40.4501,40.581,40.4127,40.5249,137538.0
2018-04-06 14:30:00,43.34,43.39,43.15,43.2,162708.0,40.5249,40.5717,40.3472,40.394,162708.0
2018-04-06 15:00:00,43.21,43.41,43.1,43.29,228350.0,40.4033,40.5904,40.3005,40.4781,228350.0
2018-04-06 15:30:00,43.3,43.71,43.29,43.61,622500.0,40.4875,40.8709,40.4781,40.7774,622500.0
2018-04-09 09:30:00,43.9,43.99,42.75,42.78,236371.0,41.0485,41.1327,39.9732,40.0013,236371.0
2018-04-09 10:00:00,42.79,42.88,42.51,42.87,513112.0,40.0106,40.0948,39.7488,40.0854,513112.0
2018-04-09 10:30:00,42.87,43.31,42.87,43.16,164326.0,40.0854,40.4968,40.0854,40.3566,164326.0
2018-04-09 11:00:00,43.16,43.32,43.07,43.1,214310.0,40.3566,40.5062,40.2724,40.3005,214310.0
2018-04-09 11:30:00,43.09,43.3,43.07,43.15,157797.0,40.2911,40.4875,40.2724,40.3472,157797.0
2018-04-09 12:00:00,43.15,43.45,43.15,43.35,164790.0,40.3472,40.6278,40.3472,40.5343,164790.0
2018-04-09 12:30:00,43.34,43.37,43.2,43.22,109908.0,40.5249,40.553,40.394,40.4127,109908.0
2018-04-09 13:00:00,43.22,43.3,43.15,43.22,109816.0,40.4127,40.4875,40.3472,40.4127,109816.0
2018-04-09 13:30:00,43.22,43.28,43.17,43.18,226106.0,40.4127,40.4688,40.3659,40.3753,226106.0
2018-04-09 14:00:00,43.18,43.19,42.95,42.95,112325.0,40.3753,40.3846,40.1602,40.1602,112325.0
2018-04-09 14:30:00,42.96,42.98,42.8,42.97,171828.0,40.1696,40.1883,40.02,40.1789,171828.0
2018-04-09 15:00:00,42.97,43.1,42.91,43.01,195159.0,40.1789,40.3005,40.1228,40.2163,195159.0
2018-04-09 15:30:00,43.0,43.02,42.65,42.73,485232.0,40.207,40.2257,39.8797,39.9545,485232.0
2018-04-10 09:30:00,43.12,43.33,42.75,42.88,157586.0,40.3192,40.5156,39.9732,40.0948,157586.0
2018-04-10 10:00:00,42.88,43.04,42.73,42.95,114626.0,40.0948,40.2444,39.9545,40.1602,114626.0
2018-04-10 10:30:00,42.95,43.21,42.89,43.18,238164.0,40.1602,40.4033,40.1041,40.3753,238164.0
2018-04-10 11:00:00,43.17,43.24,43.08,43.16,69988.0,40.3659,40.4314,40.2818,40.3566,69988.0
2018-04-10 11:30:00,43.16,43.35,43.0,43.26,101516.0,40.3566,40.5343,40.207,40.4501,101516.0
2018-04-10 12:00:00,43.27,43.36,42.98,43.07,97778.0,40.4594,40.5436,40.1883,40.2724,97778.0
2018-04-10 12:30:00,43.06,43.4,43.05,43.22,137027.0,40.2631,40.581,40.2537,40.4127,137027.0
2018-04-10 13:00:00,43.22,43.3,43.15,43.25,204169.0,40.4127,40.4875,40.3472,40.4407,204169.0
2018-04-10 13:30:00,43.26,43.28,43.09,43.21,284816.0,40.4501,40.4688,40.2911,40.4033,284816.0
2018-04-10 14:00:00,43.22,43.58,43.15,43.53,317937.0,40.4127,40.7493,40.3472,40.7026,317937.0
2018-04-10 14:30:00,43.53,43.71,43.48,43.65,289095.0,40.7026,40.8709,40.6558,40.8148,289095.0
2018-04-10 15:00:00,43.65,43.72,43.35,43.54,269172.0,40.8148,40.8802,40.5343,40.7119,269172.0
2018-04-10 15:30:00,43.54,43.64,43.44,43.5,586746.0,40.7119,40.8054,40.6184,40.6745,586746.0
2018-04-11 09:30:00,43.18,43.66,43.17,43.63,148418.0,40.3753,40.8241,40.3659,40.7961,148418.0
2018-04-11 10:00:00,43.63,43.71,43.36,43.43,226831.0,40.7961,40.8709,40.5436,40.6091,226831.0
2018-04-11 10:30:00,43.43,43.46,43.09,43.15,60315.0,40.6091,40.6371,40.2911,40.3472,60315.0
2018-04-11 11:00:00,43.13,43.21,43.09,43.21,79712.0,40.3285,40.4033,40.2911,40.4033,79712.0
2018-04-11 11:30:00,43.21,43.29,43.13,43.2,78213.0,40.4033,40.4781,40.3285,40.394,78213.0
2018-04-11 12:00:00,43.21,43.4,43.2,43.29,187485.0,40.4033,40.581,40.394,40.4781,187485.0
2018-04-11 12:30:00,43.29,43.36,43.23,43.35,83268.0,40.4781,40.5436,40.422,40.5343,83268.0
2018-04-11 13:00:00,43.33,43.42,43.27,43.29,47253.0,40.5156,40.5997,40.4594,40.4781,47253.0
2018-04-11 13:30:00,43.28,43.31,43.14,43.14,147483.0,40.4688,40.4968,40.3379,40.3379,147483.0
2018-04-11 14:00:00,43.15,43.22,43.02,43.08,165620.0,40.3472,40.4127,40.2257,40.2818,165620.0
2018-04-11 14:30:00,43.08,43.26,43.04,43.25,295571.0,40.2818,40.4501,40.2444,40.4407,295571.0
2018-04-11 15:00:00,43.25,43.27,43.01,43.11,129249.0,40.4407,40.4594,40.2163,40.3098,129249.0
2018-04-11 15:30:00,43.11,43.26,43.1,43.2,432661.0,40.3098,40.4501,40.3005,40.394,432661.0
2018-04-12 09:30:00,43.62,43.66,43.41,43.55,83171.0,40.7867,40.8241,40.5904,40.7213,83171.0
2018-04-12 10:00:00,43.53,43.73,43.49,43.73,115186.0,40.7026,40.8896,40.6652,40.8896,115186.0
2018-04-12 10:30:00,43.73,43.73,43.45,43.52,187567.0,40.8896,40.8896,40.6278,40.6932,187567.0
2018-04-12 11:00:00,43.52,43.57,43.48,43.5,55240.0,40.6932,40.74,40.6558,40.6745,55240.0
2018-04-12 11:30:00,43.51,43.59,43.3,43.4,108544.0,40.6839,40.7587,40.4875,40.581,108544.0
2018-04-12 12:00:00,43.39,43.49,43.38,43.44,103450.0,40.5717,40.6652,40.5623,40.6184,103450.0
2018-04-12 12:30:00,43.44,43.45,43.28,43.34,98824.0,40.6184,40.6278,40.4688,40.5249,98824.0
2018-04-12 13:00:00,43.33,43.42,43.02,43.02,152158.0,40.5156,40.5997,40.2257,40.2257,152158.0
2018-04-12 13:30:00,43.02,43.29,43.01,43.17,108287.0,40.2257,40.4781,40.2163,40.3659,108287.0
2018-04-12 14:00:00,43.18,43.27,43.14,43.19,79218.0,40.3753,40.4594,40.3379,40.3846,79218.0
2018-04-12 14:30:00,43.2,43.28,43.15,43.27,103194.0,40.394,40.4688,40.3472,40.4594,103194.0
2018-04-12 15:00:00,43.28,43.31,43.19,43.25,119347.0,40.4688,40.4968,40.3846,40.4407,119347.0
2018-04-12 15:30:00,43.25,43.29,43.17,43.19,641496.0,40.4407,40.4781,40.3659,40.3846,641496.0
2018-04-13 09:30:00,43.04,43.45,42.95,43.07,311630.0,40.2444,40.6278,40.1602,40.2724,311630.0
2018-04-13 10:00:00,43.06,43.12,42.87,43.06,218694.0,40.2631,40.3192,40.0854,40.2631,218694.0
2018-04-13 10:30:00,43.07,43.24,43.03,43.08,100081.0,40.2724,40.4314,40.235,40.2818,100081.0
2018-04-13 11:00:00,43.08,43.25,42.98,43.2,117496.0,40.2818,40.4407,40.1883,40.394,117496.0
2018-04-13 11:30:00,43.22,43.27,43.11,43.17,144453.0,40.4127,40.4594,40.3098,40.3659,144453.0
2018-04-13 12:00:00,43.17,43.22,43.06,43.2,64038.0,40.3659,40.4127,40.2631,40.394,64038.0
2018-04-13 12:30:00,43.19,43.19,43.07,43.16,231337.0,40.3846,40.3846,40.2724,40.3566,231337.0
2018-04-13 13:00:00,43.16,43.2,43.05,43.07,118395.0,40.3566,40.394,40.2537,40.2724,118395.0
2018-04-13 13:30:00,43.08,43.08,42.75,42.82,110228.0,40.2818,40.2818,39.9732,40.0387,110228.0
2018-04-13 14:00:00,42.82,42.88,42.65,42.77,73065.0,40.0387,40.0948,39.8797,39.9919,73065.0
2018-04-13 14:30:00,42.77,42.8,42.63,42.76,91136.0,39.9919,40.02,39.861,39.9826,91136.0
2018-04-13 15:00:00,42.76,42.81,42.64,42.68,220654.0,39.9826,40.0293,39.8704,39.9078,220654.0
2018-04-13 15:30:00,42.69,43.01,42.67,42.94,750046.0,39.9171,40.2163,39.8984,40.1509,750046.0
2018-04-16 09:30:00,43.42,43.8,43.28,43.72,176115.0,40.5997,40.955,40.4688,40.8802,176115.0
2018-04-16 10:00:00,43.71,44.4,43.59,44.27,331139.0,40.8709,41.516,40.7587,41.3945,331139.0
2018-04-16 10:30:00,44.27,44.61,44.14,44.25,327908.0,41.3945,41.7124,41.2729,41.3758,327908.0
2018-04-16 11:00:00,44.24,44.39,44.09,44.1,78358.0,41.3664,41.5067,41.2262,41.2355,78358.0
2018-04-16 11:30:00,44.1,44.24,44.03,44.18,116898.0,41.2355,41.3664,41.1701,41.3103,116898.0
2018-04-16 12:00:00,44.19,44.22,43.9,43.92,59058.0,41.3197,41.3477,41.0485,41.0672,59058.0
2018-04-16 12:30:00,43.92,44.11,43.88,43.95,93192.0,41.0672,41.2449,41.0298,41.0953,93192.0
2018-04-16 13:00:00,43.95,44.08,43.95,44.0,50843.0,41.0953,41.2168,41.0953,41.142,50843.0
2018-04-16 13:30:00,44.0,44.11,43.94,44.11,68494.0,41.142,41.2449,41.0859,41.2449,68494.0
2018-04-16 14:00:00,44.1,44.37,44.1,44.29,130746.0,41.2355,41.488,41.2355,41.4132,130746.0
2018-04-16 14:30:00,44.28,44.28,44.13,44.14,108382.0,41.4038,41.4038,41.2636,41.2729,108382.0
2018-04-16 15:00:00,44.14,44.26,44.13,44.25,118190.0,41.2729,41.3851,41.2636,41.3758,118190.0
2018-04-16 15:30:00,44.24,44.26,44.08,44.1,423898.0,41.3664,41.3851,41.2168,41.2355,423898.0
2018-04-17 09:30:00,44.45,44.53,44.05,44.06,142945.0,41.5628,41.6376,41.1888,41.1981,142945.0
2018-04-17 10:00:00,44.06,44.06,43.79,44.01,175210.0,41.1981,41.1981,40.9457,41.1514,175210.0
2018-04-17 10:30:00,44.0,44.01,43.62,43.82,130497.0,41.142,41.1514,40.7867,40.9737,130497.0
2018-04-17 11:00:00,43.84,43.99,43.75,43.96,92229.0,40.9924,41.1327,40.9083,41.1046,92229.0
2018-04-17 11:30:00,43.96,44.09,43.92,43.94,54421.0,41.1046,41.2262,41.0672,41.0859,54421.0
2018-04-17 12:00:00,43.94,44.02,43.71,43.72,63498.0,41.0859,41.1607,40.8709,40.8802,63498.0
2018-04-17 12:30:00,43.72,43.76,43.47,43.47,114407.0,40.8802,40.9176,40.6465,40.6465,114407.0
2018-04-17 13:00:00,43.46,43.56,43.3,43.53,123266.0,40.6371,40.7306,40.4875,40.7026,123266.0
2018-04-17 13:30:00,43.54,43.78,43.5,43.74,73877.0,40.7119,40.9363,40.6745,40.8989,73877.0
2018-04-17 14:00:00,43.73,43.79,43.65,43.76,120778.0,40.8896,40.9457,40.8148,40.9176,120778.0
2018-04-17 14:30:00,43.76,43.98,43.7,43.91,136465.0,40.9176,41.1233,40.8615,41.0579,136465.0
2018-04-17 15:00:00,43.91,44.11,43.89,44.04,109738.0,41.0579,41.2449,41.0392,41.1794,109738.0
2018-04-17 15:30:00,44.03,44.2,44.03,44.11,516695.0,41.1701,41.329,41.1701,41.2449,516695.0
2018-04-18 09:30:00,44.42,44.78,44.28,44.56,260713.0,41.5348,41.8714,41.4038,41.6657,260713.0
2018-04-18 10:00:00,44.56,44.86,44.33,44.76,190313.0,41.6657,41.9462,41.4506,41.8527,190313.0
2018-04-18 10:30:00,44.75,44.81,44.45,44.51,158700.0,41.8433,41.8994,41.5628,41.6189,158700.0
2018-04-18 11:00:00,44.51,44.69,44.47,44.66,58602.0,41.6189,41.7872,41.5815,41.7592,58602.0
2018-04-18 11:30:00,44.68,44.75,44.6,44.64,69042.0,41.7779,41.8433,41.7031,41.7405,69042.0
2018-04-18 12:00:00,44.65,44.69,44.57,44.6,39860.0,41.7498,41.7872,41.675,41.7031,39860.0
2018-04-18 12:30:00,44.59,44.63,44.48,44.62,51920.0,41.6937,41.7311,41.5909,41.7218,51920.0
2018-04-18 13:00:00,44.62,44.75,44.6,44.68,77425.0,41.7218,41.8433,41.7031,41.7779,77425.0
2018-04-18 13:30:00,44.68,44.71,44.57,44.68,67244.0,41.7779,41.8059,41.675,41.7779,67244.0
2018-04-18 14:00:00,44.68,44.8,44.65,44.78,116848.0,41.7779,41.8901,41.7498,41.8714,116848.0
2018-04-18 14:30:00,44.79,44.82,44.72,44.72,144662.0,41.8807,41.9088,41.8153,41.8153,144662.0
2018-04-18 15:00:00,44.73,44.83,44.64,44.69,125369.0,41.8246,41.9181,41.7405,41.7872,125369.0
2018-04-18 15:30:00,44.7,44.72,44.58,44.59,375684.0,41.7966,41.8153,41.6844,41.6937,375684.0
2018-04-19 09:30:00,44.42,44.59,44.04,44.33,106852.0,41.5348,41.6937,41.1794,41.4506,106852.0
2018-04-19 10:00:00,44.32,44.55,44.21,44.53,218899.0,41.4412,41.6563,41.3384,41.6376,218899.0
2018-04-19 10:30:00,44.51,44.57,44.34,44.43,126655.0,41.6189,41.675,41.4599,41.5441,126655.0
2018-04-19 11:00:00,44.44,44.44,44.17,44.29,94072.0,41.5535,41.5535,41.301,41.4132,94072.0
2018-04-19 11:30:00,44.28,44.28,44.12,44.13,80181.0,41.4038,41.4038,41.2542,41.2636,80181.0
2018-04-19 12:00:00,44.13,44.17,43.92,43.99,95378.0,41.2636,41.301,41.0672,41.1327,95378.0
2018-04-19 12:30:00,43.99,44.08,43.94,44.02,89782.0,41.1327,41.2168,41.0859,41.1607,89782.0
2018-04-19 13:00:00,44.02,44.07,43.97,44.01,46859.0,41.1607,41.2075,41.114,41.1514,46859.0
2018-04-19 13:30:00,44.01,44.12,44.01,44.05,48780.0,41.1514,41.2542,41.1514,41.1888,48780.0
2018-04-19 14:00:00,44.06,44.15,44.06,44.12,57624.0,41.1981,41.2823,41.1981,41.2542,57624.0
2018-04-19 14:30:00,44.11,44.22,44.03,44.22,70032.0,41.2449,41.3477,41.1701,41.3477,70032.0
2018-04-19 15:00:00,44.21,44.23,44.15,44.18,122488.0,41.3384,41.3571,41.2823,41.3103,122488.0
2018-04-19 15:30:00,44.18,44.31,44.12,44.26,509227.0,41.3103,41.4319,41.2542,41.3851,509227.0
2018-04-20 09:30:00,44.2,44.45,44.09,44.22,232342.0,41.329,41.5628,41.2262,41.3477,232342.0
2018-04-20 10:00:00,44.23,44.25,43.74,44.18,148475.0,41.3571,41.3758,40.8989,41.3103,148475.0
2018-04-20 10:30:00,44.2,44.2,43.83,43.89,89518.0,41.329,41.329,40.9831,41.0392,89518.0
2018-04-20 11:00:00,43.88,43.99,43.74,43.85,113584.0,41.0298,41.1327,40.8989,41.0018,113584.0
2018-04-20 11:30:00,43.86,43.91,43.75,43.79,133276.0,41.0111,41.0579,40.9083,40.9457,133276.0
2018-04-20 12:00:00,43.79,43.8,43.58,43.6,59206.0,40.9457,40.955,40.7493,40.768,59206.0
2018-04-20 12:30:00,43.59,43.62,43.35,43.45,122574.0,40.7587,40.7867,40.5343,40.6278,122574.0
2018-04-20 13:00:00,43.43,43.68,43.42,43.57,88805.0,40.6091,40.8428,40.5997,40.74,88805.0
2018-04-20 13:30:00,43.56,43.62,43.5,43.54,59126.0,40.7306,40.7867,40.6745,40.7119,59126.0
2018-04-20 14:00:00,43.54,43.55,43.27,43.48,173381.0,40.7119,40.7213,40.4594,40.6558,173381.0
2018-04-20 14:30:00,43.49,43.55,43.41,43.49,86420.0,40.6652,40.7213,40.5904,40.6652,86420.0
2018-04-20 15:00:00,43.5,43.51,43.31,43.36,131597.0,40.6745,40.6839,40.4968,40.5436,131597.0
2018-04-20 15:30:00,43.36,43.46,43.29,43.45,313258.0,40.5436,40.6371,40.4781,40.6278,313258.0
2018-04-23 09:30:00,43.5,43.73,43.06,43.12,84611.0,40.6745,40.8896,40.2631,40.3192,84611.0
2018-04-23 10:00:00,43.13,43.14,42.9,43.03,262543.0,40.3285,40.3379,40.1135,40.235,262543.0
2018-04-23 10:30:00,43.05,43.1,42.96,43.04,113926.0,40.2537,40.3005,40.1696,40.2444,113926.0
2018-04-23 11:00:00,43.05,43.28,43.0,43.27,112769.0,40.2537,40.4688,40.207,40.4594,112769.0
2018-04-23 11:30:00,43.27,43.49,43.25,43.49,218397.0,40.4594,40.6652,40.4407,40.6652,218397.0
2018-04-23 12:00:00,43.5,43.52,43.39,43.4,133065.0,40.6745,40.6932,40.5717,40.581,133065.0
2018-04-23 12:30:00,43.41,43.46,43.25,43.35,113514.0,40.5904,40.6371,40.4407,40.5343,113514.0
2018-04-23 13:00:00,43.34,43.43,43.28,43.31,83950.0,40.5249,40.6091,40.4688,40.4968,83950.0
2018-04-23 13:30:00,43.31,43.35,43.26,43.32,120483.0,40.4968,40.5343,40.4501,40.5062,120483.0
2018-04-23 14:00:00,43.32,43.33,43.16,43.2,101856.0,40.5062,40.5156,40.3566,40.394,101856.0
2018-04-23 14:30:00,43.2,43.29,43.18,43.2,85123.0,40.394,40.4781,40.3753,40.394,85123.0
2018-04-23 15:00:00,43.2,43.43,43.2,43.38,149942.0,40.394,40.6091,40.394,40.5623,149942.0
2018-04-23 15:30:00,43.38,43.44,43.33,43.37,454609.0,40.5623,40.6184,40.5156,40.553,454609.0
2018-04-24 09:30:00,43.45,43.5,43.26,43.36,36014.0,40.6278,40.6745,40.4501,40.5436,36014.0
2018-04-24 10:00:00,43.34,43.65,43.34,43.4,44107.0,40.5249,40.8148,40.5249,40.581,44107.0
2018-04-24 10:30:00,43.39,43.67,43.29,43.56,56027.0,40.5717,40.8335,40.4781,40.7306,56027.0
2018-04-24 11:00:00,43.55,43.62,43.3,43.39,46678.0,40.7213,40.7867,40.4875,40.5717,46678.0
2018-04-24 11:30:00,43.41,43.46,43.26,43.27,48799.0,40.5904,40.6371,40.4501,40.4594,48799.0
2018-04-24 12:00:00,43.26,43.32,42.92,42.93,78910.0,40.4501,40.5062,40.1322,40.1415,78910.0
2018-04-24 12:30:00,42.93,42.93,42.31,42.4,369715.0,40.1415,40.1415,39.5618,39.646,369715.0
2018-04-24 13:00:00,42.39,42.48,41.93,41.98,294904.0,39.6366,39.7208,39.2065,39.2532,294904.0
2018-04-24 13:30:00,41.98,41.98,41.44,41.58,272438.0,39.2532,39.2532,38.7483,38.8792,272438.0
2018-04-24 14:00:00,41.58,41.76,41.52,41.7,164169.0,38.8792,39.0475,38.8231,38.9914,164169.0
2018-04-24 14:30:00,41.72,41.89,41.61,41.79,202442.0,39.0101,39.1691,38.9073,39.0756,202442.0
2018-04-24 15:00:00,41.8,42.01,41.77,41.94,216519.0,39.0849,39.2813,39.0569,39.2158,216519.0
2018-04-24 15:30:00,41.93,42.03,41.91,41.98,693010.0,39.2065,39.3,39.1878,39.2532,693010.0
2018-04-25 09:30:00,41.93,41.93,41.3,41.75,244213.0,39.2065,39.2065,38.6174,39.0382,244213.0
2018-04-25 10:00:00,41.74,42.3,41.72,42.28,396637.0,39.0288,39.5525,39.0101,39.5338,396637.0
2018-04-25 10:30:00,42.28,42.4,41.97,41.99,242349.0,39.5338,39.646,39.2439,39.2626,242349.0
2018-04-25 11:00:00,41.97,42.15,41.81,41.9,304122.0,39.2439,39.4122,39.0943,39.1784,304122.0
2018-04-25 11:30:00,41.9,41.95,41.62,41.63,225408.0,39.1784,39.2252,38.9166,38.926,225408.0
2018-04-25 12:00:00,41.62,41.68,41.44,41.5,93851.0,38.9166,38.9727,38.7483,38.8044,93851.0
2018-04-25 12:30:00,41.51,41.73,41.51,41.7,130308.0,38.8138,39.0195,38.8138,38.9914,130308.0
2018-04-25 13:00:00,41.72,41.8,41.69,41.75,175495.0,39.0101,39.0849,38.9821,39.0382,175495.0
2018-04-25 13:30:00,41.75,41.88,41.72,41.85,133624.0,39.0382,39.1597,39.0101,39.1317,133624.0
2018-04-25 14:00:00,41.85,41.95,41.74,41.91,268813.0,39.1317,39.2252,39.0288,39.1878,268813.0
2018-04-25 14:30:00,41.91,42.26,41.91,42.21,242385.0,39.1878,39.5151,39.1878,39.4683,242385.0
2018-04-25 15:00:00,42.21,42.29,42.15,42.24,203061.0,39.4683,39.5431,39.4122,39.4963,203061.0
2018-04-25 15:30:00,42.24,42.24,41.97,42.13,636615.0,39.4963,39.4963,39.2439,39.3935,636615.0
2018-04-26 09:30:00,42.05,42.65,40.67,41.04,615251.0,39.3187,39.8797,38.0283,38.3743,615251.0
2018-04-26 10:00:00,41.01,41.45,40.9,41.08,548901.0,38.3462,38.7577,38.2434,38.4117,548901.0
2018-04-26 10:30:00,41.08,41.17,40.19,40.21,575534.0,38.4117,38.4959,37.5795,37.5982,575534.0
2018-04-26 11:00:00,40.24,40.31,39.53,39.56,504791.0,37.6263,37.6917,36.9624,36.9904,504791.0
2018-04-26 11:30:00,39.56,39.56,38.79,39.17,854869.0,36.9904,36.9904,36.2704,36.6258,854869.0
2018-04-26 12:00:00,39.18,39.71,39.15,39.45,489869.0,36.6351,37.1307,36.6071,36.8876,489869.0
2018-04-26 12:30:00,39.44,39.67,39.15,39.15,361254.0,36.8782,37.0933,36.6071,36.6071,361254.0
2018-04-26 13:00:00,39.15,39.39,39.12,39.3,281713.0,36.6071,36.8315,36.579,36.7473,281713.0
2018-04-26 13:30:00,39.33,39.53,39.24,39.5,331381.0,36.7754,36.9624,36.6912,36.9343,331381.0
2018-04-26 14:00:00,39.51,39.76,39.48,39.55,403518.0,36.9437,37.1774,36.9156,36.9811,403518.0
2018-04-26 14:30:00,39.55,39.55,39.28,39.28,187681.0,36.9811,36.9811,36.7286,36.7286,187681.0
2018-04-26 15:00:00,39.29,39.37,39.24,39.32,304244.0,36.738,36.8128,36.6912,36.766,304244.0
2018-04-26 15:30:00,39.33,39.36,39.24,39.3,849541.0,36.7754,36.8034,36.6912,36.7473,849541.0
2018-04-27 09:30:00,39.69,39.89,39.31,39.43,290896.0,37.112,37.299,36.7567,36.8689,290896.0
2018-04-27 10:00:00,39.44,39.64,39.23,39.28,378002.0,36.8782,37.0652,36.6819,36.7286,378002.0
2018-04-27 10:30:00,39.27,39.28,38.97,39.0,210030.0,36.7193,36.7286,36.4387,36.4668,210030.0
2018-04-27 11:00:00,38.99,39.25,38.84,39.17,320396.0,36.4574,36.7006,36.3172,36.6258,320396.0
2018-04-27 11:30:00,39.18,39.18,38.92,39.01,264887.0,36.6351,36.6351,36.392,36.4762,264887.0
2018-04-27 12:00:00,39.01,39.19,38.99,39.19,287745.0,36.4762,36.6445,36.4574,36.6445,287745.0
2018-04-27 12:30:00,39.19,39.22,39.0,39.18,195359.0,36.6445,36.6725,36.4668,36.6351,195359.0
2018-04-27 13:00:00,39.18,39.23,39.08,39.09,233290.0,36.6351,36.6819,36.5416,36.551,233290.0
2018-04-27 13:30:00,39.09,39.15,38.97,39.06,123669.0,36.551,36.6071,36.4387,36.5229,123669.0
2018-04-27 14:00:00,39.07,39.23,39.06,39.13,172455.0,36.5323,36.6819,36.5229,36.5884,172455.0
2018-04-27 14:30:00,39.11,39.14,39.03,39.07,193697.0,36.5697,36.5977,36.4949,36.5323,193697.0
2018-04-27 15:00:00,39.06,39.1,38.95,38.97,184048.0,36.5229,36.5603,36.42,36.4387,184048.0
2018-04-27 15:30:00,38.97,39.03,38.84,38.89,618124.0,36.4387,36.4949,36.3172,36.3639,618124.0
2018-04-30 09:30:00,39.0,39.72,38.96,39.69,225697.0,36.4668,37.14,36.4294,37.112,225697.0
2018-04-30 10:00:00,39.69,39.76,39.41,39.49,132937.0,37.112,37.1774,36.8502,36.925,132937.0
2018-04-30 10:30:00,39.5,39.52,39.32,39.44,98812.0,36.9343,36.953,36.766,36.8782,98812.0
2018-04-30 11:00:00,39.44,39.56,39.38,39.53,114398.0,36.8782,36.9904,36.8221,36.9624,114398.0
2018-04-30 11:30:00,39.53,39.57,39.29,39.3,58244.0,36.9624,36.9998,36.738,36.7473,58244.0
2018-04-30 12:00:00,39.28,39.38,39.14,39.27,82869.0,36.7286,36.8221,36.5977,36.7193,82869.0
2018-04-30 12:30:00,39.27,39.46,39.25,39.46,81668.0,36.7193,36.8969,36.7006,36.8969,81668.0
2018-04-30 13:00:00,39.48,39.54,39.43,39.47,45783.0,36.9156,36.9717,36.8689,36.9063,45783.0
2018-04-30 13:30:00,39.47,39.56,39.46,39.53,45872.0,36.9063,36.9904,36.8969,36.9624,45872.0
2018-04-30 14:00:00,39.53,39.53,39.22,39.27,77513.0,36.9624,36.9624,36.6725,36.7193,77513.0
2018-04-30 14:30:00,39.27,39.3,39.11,39.13,117482.0,36.7193,36.7473,36.5697,36.5884,117482.0
2018-04-30 15:00:00,39.14,39.16,38.99,39.03,126517.0,36.5977,36.6164,36.4574,36.4949,126517.0
2018-04-30 15:30:00,39.03,39.17,39.0,39.01,365453.0,36.4949,36.6258,36.4668,36.4762,365453.0
2018-05-01 09:30:00,38.85,39.14,38.75,39.09,124797.0,36.3265,36.5977,36.233,36.551,124797.0
2018-05-01 10:00:00,39.08,39.1,38.73,38.74,116427.0,36.5416,36.5603,36.2143,36.2237,116427.0
2018-05-01 10:30:00,38.73,38.81,38.67,38.72,138461.0,36.2143,36.2891,36.1582,36.205,138461.0
2018-05-01 11:00:00,38.72,38.86,38.68,38.78,47895.0,36.205,36.3359,36.1676,36.2611,47895.0
2018-05-01 11:30:00,38.79,39.04,38.79,38.89,58590.0,36.2704,36.5042,36.2704,36.3639,58590.0
2018-05-01 12:00:00,38.89,39.06,38.87,39.05,58108.0,36.3639,36.5229,36.3452,36.5136,58108.0
2018-05-01 12:30:00,39.05,39.11,38.89,38.93,66420.0,36.5136,36.5697,36.3639,36.4013,66420.0
2018-05-01 13:00:00,38.93,38.93,38.8,38.82,33765.0,36.4013,36.4013,36.2798,36.2985,33765.0
2018-05-01 13:30:00,38.82,39.05,38.8,39.05,56031.0,36.2985,36.5136,36.2798,36.5136,56031.0
2018-05-01 14:00:00,39.05,39.12,39.01,39.04,69667.0,36.5136,36.579,36.4762,36.5042,69667.0
2018-05-01 14:30:00,39.04,39.12,38.97,39.07,72511.0,36.5042,36.579,36.4387,36.5323,72511.0
2018-05-01 15:00:00,39.08,39.17,39.01,39.16,143386.0,36.5416,36.6258,36.4762,36.6164,143386.0
2018-05-01 15:30:00,39.16,39.22,39.01,39.01,346501.0,36.6164,36.6725,36.4762,36.4762,346501.0
2018-05-02 09:30:00,38.88,39.14,38.51,38.99,152251.0,36.3546,36.5977,36.0086,36.4574,152251.0
2018-05-02 10:00:00,38.98,39.27,38.96,39.24,114927.0,36.4481,36.7193,36.4294,36.6912,114927.0
2018-05-02 10:30:00,39.23,39.61,39.16,39.59,208870.0,36.6819,37.0372,36.6164,37.0185,208870.0
2018-05-02 11:00:00,39.6,39.6,39.3,39.32,129426.0,37.0278,37.0278,36.7473,36.766,129426.0
2018-05-02 11:30:00,39.34,39.39,39.15,39.38,85723.0,36.7847,36.8315,36.6071,36.8221,85723.0
2018-05-02 12:00:00,39.38,39.52,39.32,39.51,83182.0,36.8221,36.953,36.766,36.9437,83182.0
2018-05-02 12:30:00,39.52,39.63,39.49,39.52,134932.0,36.953,37.0559,36.925,36.953,134932.0
2018-05-02 13:00:00,39.52,39.66,39.52,39.64,109893.0,36.953,37.0839,36.953,37.0652,109893.0
2018-05-02 13:30:00,39.64,39.76,39.64,39.66,96336.0,37.0652,37.1774,37.0652,37.0839,96336.0
2018-05-02 14:00:00,39.65,39.76,39.62,39.69,136573.0,37.0746,37.1774,37.0465,37.112,136573.0
2018-05-02 14:30:00,39.7,39.87,39.68,39.76,186706.0,37.1213,37.2803,37.1026,37.1774,186706.0
2018-05-02 15:00:00,39.77,39.79,39.56,39.59,146916.0,37.1868,37.2055,36.9904,37.0185,146916.0
2018-05-02 15:30:00,39.59,39.59,39.29,39.35,482912.0,37.0185,37.0185,36.738,36.7941,482912.0
2018-05-03 09:30:00,39.15,39.42,39.05,39.06,125968.0,36.6071,36.8595,36.5136,36.5229,125968.0
2018-05-03 10:00:00,39.07,39.07,38.58,38.64,124710.0,36.5323,36.5323,36.0741,36.1302,124710.0
2018-05-03 10:30:00,38.65,38.7,38.38,38.45,84031.0,36.1395,36.1863,35.8871,35.9525,84031.0
2018-05-03 11:00:00,38.45,38.69,38.35,38.52,74008.0,35.9525,36.1769,35.859,36.018,74008.0
2018-05-03 11:30:00,38.51,38.63,38.38,38.59,112733.0,36.0086,36.1208,35.8871,36.0834,112733.0
2018-05-03 12:00:00,38.6,38.74,38.57,38.63,105925.0,36.0928,36.2237,36.0647,36.1208,105925.0
2018-05-03 12:30:00,38.63,38.86,38.62,38.82,60847.0,36.1208,36.3359,36.1115,36.2985,60847.0
2018-05-03 13:00:00,38.82,38.88,38.73,38.8,245528.0,36.2985,36.3546,36.2143,36.2798,245528.0
2018-05-03 13:30:00,38.79,38.89,38.74,38.74,217367.0,36.2704,36.3639,36.2237,36.2237,217367.0
2018-05-03 14:00:00,38.75,38.85,38.74,38.81,195208.0,36.233,36.3265,36.2237,36.2891,195208.0
2018-05-03 14:30:00,38.82,39.09,38.8,38.95,109039.0,36.2985,36.551,36.2798,36.42,109039.0
2018-05-03 15:00:00,38.95,38.98,38.78,38.85,68178.0,36.42,36.4481,36.2611,36.3265,68178.0
2018-05-03 15:30:00,38.86,38.86,38.73,38.81,221630.0,36.3359,36.3359,36.2143,36.2891,221630.0
2018-05-04 09:30:00,38.79,38.79,38.4,38.65,58812.0,36.2704,36.2704,35.9058,36.1395,58812.0
2018-05-04 10:00:00,38.64,38.87,38.58,38.8,55485.0,36.1302,36.3452,36.0741,36.2798,55485.0
2018-05-04 10:30:00,38.81,39.05,38.78,39.02,68807.0,36.2891,36.5136,36.2611,36.4855,68807.0
2018-05-04 11:00:00,39.02,39.11,38.93,39.02,67891.0,36.4855,36.5697,36.4013,36.4855,67891.0
2018-05-04 11:30:00,39.02,39.02,38.84,38.91,91916.0,36.4855,36.4855,36.3172,36.3826,91916.0
2018-05-04 12:00:00,38.92,38.97,38.8,38.93,84418.0,36.392,36.4387,36.2798,36.4013,84418.0
2018-05-04 12:30:00,38.92,39.01,38.92,38.98,63355.0,36.392,36.4762,36.392,36.4481,63355.0
2018-05-04 13:00:00,38.99,39.1,38.98,39.06,85052.0,36.4574,36.5603,36.4481,36.5229,85052.0
2018-05-04 13:30:00,39.05,39.09,38.98,39.04,85947.0,36.5136,36.551,36.4481,36.5042,85947.0
2018-05-04 14:00:00,39.05,39.23,39.02,39.23,135963.0,36.5136,36.6819,36.4855,36.6819,135963.0
2018-05-04 14:30:00,39.23,39.23,39.1,39.12,95267.0,36.6819,36.6819,36.5603,36.579,95267.0
2018-05-04 15:00:00,39.12,39.21,39.04,39.06,168398.0,36.579,36.6632,36.5042,36.5229,168398.0
2018-05-04 15:30:00,39.07,39.08,38.87,38.95,271047.0,36.5323,36.5416,36.3452,36.42,271047.0
2018-05-07 09:30:00,39.19,39.26,38.86,38.96,183593.0,36.6445,36.7099,36.3359,36.4294,183593.0
2018-05-07 10:00:00,38.97,39.12,38.9,39.01,57274.0,36.4387,36.579,36.3733,36.4762,57274.0
2018-05-07 10:30:00,39.0,39.04,38.87,39.0,115213.0,36.4668,36.5042,36.3452,36.4668,115213.0
2018-05-07 11:00:00,38.99,39.21,38.92,39.18,90780.0,36.4574,36.6632,36.392,36.6351,90780.0
2018-05-07 11:30:00,39.18,39.18,39.03,39.04,75510.0,36.6351,36.6351,36.4949,36.5042,75510.0
2018-05-07 12:00:00,39.05,39.17,39.04,39.1,70892.0,36.5136,36.6258,36.5042,36.5603,70892.0
2018-05-07 12:30:00,39.1,39.15,39.06,39.12,35663.0,36.5603,36.6071,36.5229,36.579,35663.0
2018-05-07 13:00:00,39.12,39.14,39.05,39.13,49412.0,36.579,36.5977,36.5136,36.5884,49412.0
2018-05-07 13:30:00,39.13,39.13,38.96,38.99,49040.0,36.5884,36.5884,36.4294,36.4574,49040.0
2018-05-07 14:00:00,38.99,39.05,38.97,39.04,58684.0,36.4574,36.5136,36.4387,36.5042,58684.0
2018-05-07 14:30:00,39.03,39.2,38.95,38.97,113311.0,36.4949,36.6538,36.42,36.4387,113311.0
2018-05-07 15:00:00,38.98,39.01,38.85,38.86,104341.0,36.4481,36.4762,36.3265,36.3359,104341.0
2018-05-07 15:30:00,38.86,38.99,38.86,38.95,284987.0,36.3359,36.4574,36.3359,36.42,284987.0
2018-05-08 09:30:00,38.72,39.16,38.68,38.92,96784.0,36.205,36.6164,36.1676,36.392,96784.0
2018-05-08 10:00:00,38.91,38.99,38.79,38.95,193464.0,36.3826,36.4574,36.2704,36.42,193464.0
2018-05-08 10:30:00,38.95,39.62,38.95,39.24,176110.0,36.42,37.0465,36.42,36.6912,176110.0
2018-05-08 11:00:00,39.29,39.46,39.14,39.36,72241.0,36.738,36.8969,36.5977,36.8034,72241.0
2018-05-08 11:30:00,39.34,39.52,39.22,39.45,98945.0,36.7847,36.953,36.6725,36.8876,98945.0
2018-05-08 12:00:00,39.46,39.47,39.29,39.34,59706.0,36.8969,36.9063,36.738,36.7847,59706.0
2018-05-08 12:30:00,39.34,39.46,39.34,39.41,198186.0,36.7847,36.8969,36.7847,36.8502,198186.0
2018-05-08 13:00:00,39.41,39.49,39.37,39.45,48452.0,36.8502,36.925,36.8128,36.8876,48452.0
2018-05-08 13:30:00,39.45,39.46,39.28,39.29,65850.0,36.8876,36.8969,36.7286,36.738,65850.0
2018-05-08 14:00:00,39.3,39.45,39.26,39.39,104755.0,36.7473,36.8876,36.7099,36.8315,104755.0
2018-05-08 14:30:00,39.39,39.46,39.31,39.4,70126.0,36.8315,36.8969,36.7567,36.8408,70126.0
2018-05-08 15:00:00,39.39,39.56,39.36,39.51,103212.0,36.8315,36.9904,36.8034,36.9437,103212.0
2018-05-08 15:30:00,39.51,39.56,39.39,39.47,246787.0,36.9437,36.9904,36.8315,36.9063,246787.0
2018-05-09 09:30:00,39.5,39.97,39.48,39.94,85614.0,36.9343,37.3738,36.9156,37.3457,85614.0
2018-05-09 10:00:00,39.94,40.01,39.77,39.9,112497.0,37.3457,37.4112,37.1868,37.3083,112497.0
2018-05-09 10:30:00,39.9,40.09,39.85,39.98,122161.0,37.3083,37.486,37.2616,37.3831,122161.0
2018-05-09 11:00:00,39.98,40.04,39.83,40.04,112566.0,37.3831,37.4392,37.2429,37.4392,112566.0
2018-05-09 11:30:00,40.03,40.03,39.86,39.93,83500.0,37.4299,37.4299,37.2709,37.3364,83500.0
2018-05-09 12:00:00,39.94,40.12,39.94,40.08,245544.0,37.3457,37.5141,37.3457,37.4767,245544.0
2018-05-09 12:30:00,40.08,40.43,40.03,40.35,602101.0,37.4767,37.8039,37.4299,37.7291,602101.0
2018-05-09 13:00:00,40.36,40.6,40.34,40.54,177142.0,37.7385,37.9629,37.7198,37.9068,177142.0
2018-05-09 13:30:00,40.51,40.7,40.5,40.55,111792.0,37.8787,38.0564,37.8694,37.9161,111792.0
2018-05-09 14:00:00,40.55,40.71,40.5,40.68,245165.0,37.9161,38.0657,37.8694,38.0377,245165.0
2018-05-09 14:30:00,40.68,40.8,40.5,40.51,211077.0,38.0377,38.1499,37.8694,37.8787,211077.0
2018-05-09 15:00:00,40.51,40.51,40.15,40.16,219531.0,37.8787,37.8787,37.5421,37.5515,219531.0
2018-05-09 15:30:00,40.17,40.27,39.99,40.02,480480.0,37.5608,37.6543,37.3925,37.4205,480480.0
2018-05-10 09:30:00,40.03,40.37,39.97,40.14,105734.0,37.4299,37.7478,37.3738,37.5328,105734.0
2018-05-10 10:00:00,40.15,40.25,39.95,40.06,114763.0,37.5421,37.6356,37.3551,37.4579,114763.0
2018-05-10 10:30:00,40.08,40.14,39.93,39.99,149375.0,37.4767,37.5328,37.3364,37.3925,149375.0
2018-05-10 11:00:00,40.0,40.02,39.92,40.02,54316.0,37.4018,37.4205,37.327,37.4205,54316.0
2018-05-10 11:30:00,40.02,40.05,39.94,39.99,75260.0,37.4205,37.4486,37.3457,37.3925,75260.0
2018-05-10 12:00:00,39.98,40.25,39.97,40.19,79441.0,37.3831,37.6356,37.3738,37.5795,79441.0
2018-05-10 12:30:00,40.19,40.31,40.17,40.26,36446.0,37.5795,37.6917,37.5608,37.645,36446.0
2018-05-10 13:00:00,40.27,40.3,40.17,40.21,53554.0,37.6543,37.6824,37.5608,37.5982,53554.0
2018-05-10 13:30:00,40.21,40.25,40.19,40.21,52828.0,37.5982,37.6356,37.5795,37.5982,52828.0
2018-05-10 14:00:00,40.21,40.22,40.11,40.13,44306.0,37.5982,37.6076,37.5047,37.5234,44306.0
2018-05-10 14:30:00,40.14,40.16,40.0,40.13,72610.0,37.5328,37.5515,37.4018,37.5234,72610.0
2018-05-10 15:00:00,40.13,40.17,40.03,40.11,77900.0,37.5234,37.5608,37.4299,37.5047,77900.0
2018-05-10 15:30:00,40.11,40.17,40.08,40.13,254067.0,37.5047,37.5608,37.4767,37.5234,254067.0
2018-05-11 09:30:00,40.15,40.25,40.06,40.19,84523.0,37.5421,37.6356,37.4579,37.5795,84523.0
2018-05-11 10:00:00,40.17,40.56,40.12,40.45,166364.0,37.5608,37.9255,37.5141,37.8226,166364.0
2018-05-11 10:30:00,40.46,40.51,40.11,40.49,455266.0,37.832,37.8787,37.5047,37.86,455266.0
2018-05-11 11:00:00,40.48,40.6,40.18,40.23,279630.0,37.8507,37.9629,37.5702,37.6169,279630.0
2018-05-11 11:30:00,40.23,40.27,40.06,40.24,85147.0,37.6169,37.6543,37.4579,37.6263,85147.0
2018-05-11 12:00:00,40.23,40.3,40.18,40.25,57937.0,37.6169,37.6824,37.5702,37.6356,57937.0
2018-05-11 12:30:00,40.25,40.32,40.24,40.32,44483.0,37.6356,37.7011,37.6263,37.7011,44483.0
2018-05-11 13:00:00,40.32,40.37,40.24,40.25,49611.0,37.7011,37.7478,37.6263,37.6356,49611.0
2018-05-11 13:30:00,40.24,40.32,40.13,40.32,61391.0,37.6263,37.7011,37.5234,37.7011,61391.0
2018-05-11 14:00:00,40.31,40.34,40.23,40.33,45808.0,37.6917,37.7198,37.6169,37.7104,45808.0
2018-05-11 14:30:00,40.32,40.37,40.25,40.28,260626.0,37.7011,37.7478,37.6356,37.6637,260626.0
2018-05-11 15:00:00,40.29,40.33,40.15,40.17,247799.0,37.673,37.7104,37.5421,37.5608,247799.0
2018-05-11 15:30:00,40.16,40.29,40.16,40.17,283333.0,37.5515,37.673,37.5515,37.5608,283333.0
2018-05-14 09:30:00,40.25,40.78,40.21,40.65,154089.0,37.6356,38.1312,37.5982,38.0096,154089.0
2018-05-14 10:00:00,40.64,40.82,40.51,40.8,120494.0,38.0003,38.1686,37.8787,38.1499,120494.0
2018-05-14 10:30:00,40.8,40.82,40.67,40.79,256156.0,38.1499,38.1686,38.0283,38.1405,256156.0
2018-05-14 11:00:00,40.77,40.83,40.56,40.56,113809.0,38.1218,38.1779,37.9255,37.9255,113809.0
2018-05-14 11:30:00,40.55,40.6,40.47,40.56,70766.0,37.9161,37.9629,37.8413,37.9255,70766.0
2018-05-14 12:00:00,40.56,40.65,40.52,40.59,84550.0,37.9255,38.0096,37.8881,37.9535,84550.0
2018-05-14 12:30:00,40.61,40.67,40.51,40.52,50885.0,37.9722,38.0283,37.8787,37.8881,50885.0
2018-05-14 13:00:00,40.52,40.56,40.39,40.41,73084.0,37.8881,37.9255,37.7665,37.7852,73084.0
2018-05-14 13:30:00,40.41,40.54,40.39,40.51,93773.0,37.7852,37.9068,37.7665,37.8787,93773.0
2018-05-14 14:00:00,40.51,40.54,40.44,40.52,66830.0,37.8787,37.9068,37.8133,37.8881,66830.0
2018-05-14 14:30:00,40.52,40.67,40.5,40.66,72015.0,37.8881,38.0283,37.8694,38.019,72015.0
2018-05-14 15:00:00,40.66,40.73,40.59,40.72,100991.0,38.019,38.0844,37.9535,38.0751,100991.0
2018-05-14 15:30:00,40.72,40.78,40.65,40.67,361865.0,38.0751,38.1312,38.0096,38.0283,361865.0
2018-05-15 09:30:00,40.42,40.51,40.3,40.38,110168.0,37.7946,37.8787,37.6824,37.7572,110168.0
2018-05-15 10:00:00,40.36,40.36,39.98,39.99,89068.0,37.7385,37.7385,37.3831,37.3925,89068.0
2018-05-15 10:30:00,39.98,40.05,39.87,39.98,95910.0,37.3831,37.4486,37.2803,37.3831,95910.0
2018-05-15 11:00:00,39.97,40.01,39.94,40.0,54901.0,37.3738,37.4112,37.3457,37.4018,54901.0
2018-05-15 11:30:00,40.01,40.09,39.86,39.87,93627.0,37.4112,37.486,37.2709,37.2803,93627.0
2018-05-15 12:00:00,39.87,39.92,39.79,39.92,82571.0,37.2803,37.327,37.2055,37.327,82571.0
2018-05-15 12:30:00,39.92,40.09,39.92,40.04,50963.0,37.327,37.486,37.327,37.4392,50963.0
2018-05-15 13:00:00,40.04,40.06,39.74,39.76,115907.0,37.4392,37.4579,37.1587,37.1774,115907.0
2018-05-15 13:30:00,39.77,39.81,39.67,39.69,111645.0,37.1868,37.2242,37.0933,37.112,111645.0
2018-05-15 14:00:00,39.69,39.83,39.68,39.82,73711.0,37.112,37.2429,37.1026,37.2335,73711.0
2018-05-15 14:30:00,39.82,39.89,39.6,39.62,83001.0,37.2335,37.299,37.0278,37.0465,83001.0
2018-05-15 15:00:00,39.63,39.66,39.55,39.66,123843.0,37.0559,37.0839,36.9811,37.0839,123843.0
2018-05-15 15:30:00,39.65,39.74,39.59,39.68,456448.0,37.0746,37.1587,37.0185,37.1026,456448.0
2018-05-16 09:30:00,39.87,39.9,39.64,39.85,138151.0,37.2803,37.3083,37.0652,37.2616,138151.0
2018-05-16 10:00:00,39.84,40.0,39.67,39.97,236433.0,37.2522,37.4018,37.0933,37.3738,236433.0
2018-05-16 10:30:00,39.96,40.01,39.61,39.71,100679.0,37.3644,37.4112,37.0372,37.1307,100679.0
2018-05-16 11:00:00,39.73,39.92,39.64,39.85,136459.0,37.1494,37.327,37.0652,37.2616,136459.0
2018-05-16 11:30:00,39.85,40.18,39.83,40.17,72118.0,37.2616,37.5702,37.2429,37.5608,72118.0
2018-05-16 12:00:00,40.18,40.23,40.12,40.18,56173.0,37.5702,37.6169,37.5141,37.5702,56173.0
2018-05-16 12:30:00,40.19,40.2,39.98,40.0,95185.0,37.5795,37.5889,37.3831,37.4018,95185.0
2018-05-16 13:00:00,40.0,40.08,39.93,40.0,76490.0,37.4018,37.4767,37.3364,37.4018,76490.0
2018-05-16 13:30:00,40.0,40.12,39.98,40.12,112815.0,37.4018,37.5141,37.3831,37.5141,112815.0
2018-05-16 14:00:00,40.13,40.31,40.12,40.16,126832.0,37.5234,37.6917,37.5141,37.5515,126832.0
2018-05-16 14:30:00,40.16,40.29,40.15,40.25,85732.0,37.5515,37.673,37.5421,37.6356,85732.0
2018-05-16 15:00:00,40.25,40.25,40.14,40.14,76584.0,37.6356,37.6356,37.5328,37.5328,76584.0
2018-05-16 15:30:00,40.15,40.2,40.08,40.12,277818.0,37.5421,37.5889,37.4767,37.5141,277818.0
2018-05-17 09:30:00,40.17,40.21,39.84,40.05,150120.0,37.5608,37.5982,37.2522,37.4486,150120.0
2018-05-17 10:00:00,40.06,40.15,39.95,40.04,210484.0,37.4579,37.5421,37.3551,37.4392,210484.0
2018-05-17 10:30:00,40.05,40.12,39.85,39.91,300251.0,37.4486,37.5141,37.2616,37.3177,300251.0
2018-05-17 11:00:00,39.91,40.1,39.87,39.95,137587.0,37.3177,37.4954,37.2803,37.3551,137587.0
2018-05-17 11:30:00,39.96,40.13,39.78,39.92,233021.0,37.3644,37.5234,37.1961,37.327,233021.0
2018-05-17 12:00:00,39.92,40.0,39.84,39.98,140224.0,37.327,37.4018,37.2522,37.3831,140224.0
2018-05-17 12:30:00,39.98,39.98,39.83,39.91,106449.0,37.3831,37.3831,37.2429,37.3177,106449.0
2018-05-17 13:00:00,39.91,40.05,39.87,40.0,99487.0,37.3177,37.4486,37.2803,37.4018,99487.0
2018-05-17 13:30:00,40.01,40.01,39.68,39.75,90902.0,37.4112,37.4112,37.1026,37.1681,90902.0
2018-05-17 14:00:00,39.75,39.81,39.54,39.79,112972.0,37.1681,37.2242,36.9717,37.2055,112972.0
2018-05-17 14:30:00,39.78,39.84,39.76,39.79,63553.0,37.1961,37.2522,37.1774,37.2055,63553.0
2018-05-17 15:00:00,39.8,39.81,39.66,39.68,84468.0,37.2148,37.2242,37.0839,37.1026,84468.0
2018-05-17 15:30:00,39.68,39.77,39.66,39.74,238191.0,37.1026,37.1868,37.0839,37.1587,238191.0
2018-05-18 09:30:00,39.82,39.98,39.74,39.97,95536.0,37.2335,37.3831,37.1587,37.3738,95536.0
2018-05-18 10:00:00,39.96,40.31,39.79,40.26,241095.0,37.3644,37.6917,37.2055,37.645,241095.0
2018-05-18 10:30:00,40.26,40.26,39.96,39.97,87416.0,37.645,37.645,37.3644,37.3738,87416.0
2018-05-18 11:00:00,39.98,40.16,39.96,40.01,136888.0,37.3831,37.5515,37.3644,37.4112,136888.0
2018-05-18 11:30:00,40.01,40.23,40.01,40.21,139983.0,37.4112,37.6169,37.4112,37.5982,139983.0
2018-05-18 12:00:00,40.22,40.27,40.13,40.26,177063.0,37.6076,37.6543,37.5234,37.645,177063.0
2018-05-18 12:30:00,40.26,40.27,40.21,40.24,45352.0,37.645,37.6543,37.5982,37.6263,45352.0
2018-05-18 13:00:00,40.24,40.63,40.23,40.61,223189.0,37.6263,37.9909,37.6169,37.9722,223189.0
2018-05-18 13:30:00,40.61,40.68,40.54,40.61,109686.0,37.9722,38.0377,37.9068,37.9722,109686.0
2018-05-18 14:00:00,40.61,40.65,40.46,40.58,113976.0,37.9722,38.0096,37.832,37.9442,113976.0
2018-05-18 14:30:00,40.58,40.78,40.57,40.77,183207.0,37.9442,38.1312,37.9348,38.1218,183207.0
2018-05-18 15:00:00,40.77,40.81,40.72,40.75,174792.0,38.1218,38.1592,38.0751,38.1031,174792.0
2018-05-18 15:30:00,40.75,40.76,40.61,40.63,437340.0,38.1031,38.1125,37.9722,37.9909,437340.0
2018-05-21 09:30:00,41.72,42.18,41.32,41.41,303077.0,39.0101,39.4402,38.6361,38.7203,303077.0
2018-05-21 10:00:00,41.42,41.72,41.37,41.69,121074.0,38.7296,39.0101,38.6829,38.9821,121074.0
2018-05-21 10:30:00,41.68,41.92,41.6,41.69,171448.0,38.9727,39.1971,38.8979,38.9821,171448.0
2018-05-21 11:00:00,41.68,41.68,41.19,41.24,106256.0,38.9727,38.9727,38.5146,38.5613,106256.0
2018-05-21 11:30:00,41.25,41.47,41.21,41.44,103031.0,38.5707,38.7764,38.5333,38.7483,103031.0
2018-05-21 12:00:00,41.43,41.52,41.3,41.31,114264.0,38.739,38.8231,38.6174,38.6268,114264.0
2018-05-21 12:30:00,41.3,41.33,41.17,41.19,62173.0,38.6174,38.6455,38.4959,38.5146,62173.0
2018-05-21 13:00:00,41.19,41.34,41.19,41.29,87117.0,38.5146,38.6548,38.5146,38.6081,87117.0
2018-05-21 13:30:00,41.3,41.46,41.29,41.36,90987.0,38.6174,38.767,38.6081,38.6735,90987.0
2018-05-21 14:00:00,41.38,41.48,41.36,41.42,92350.0,38.6922,38.7857,38.6735,38.7296,92350.0
2018-05-21 14:30:00,41.42,41.58,41.39,41.45,190684.0,38.7296,38.8792,38.7016,38.7577,190684.0
2018-05-21 15:00:00,41.45,41.48,41.39,41.42,162992.0,38.7577,38.7857,38.7016,38.7296,162992.0
2018-05-21 15:30:00,41.41,41.48,41.39,41.4,376053.0,38.7203,38.7857,38.7016,38.7109,376053.0
2018-05-22 09:30:00,41.81,42.15,41.48,41.67,462500.0,39.0943,39.4122,38.7857,38.9634,462500.0
2018-05-22 10:00:00,41.67,42.0,41.23,41.29,242463.0,38.9634,39.2719,38.552,38.6081,242463.0
2018-05-22 10:30:00,41.29,41.35,41.08,41.28,374213.0,38.6081,38.6642,38.4117,38.5987,374213.0
2018-05-22 11:00:00,41.29,41.5,41.26,41.49,149622.0,38.6081,38.8044,38.58,38.7951,149622.0
2018-05-22 11:30:00,41.49,41.5,41.25,41.26,115685.0,38.7951,38.8044,38.5707,38.58,115685.0
2018-05-22 12:00:00,41.25,41.28,41.15,41.16,83892.0,38.5707,38.5987,38.4771,38.4865,83892.0
2018-05-22 12:30:00,41.16,41.17,40.92,40.96,83370.0,38.4865,38.4959,38.2621,38.2995,83370.0
2018-05-22 13:00:00,40.96,41.0,40.83,40.98,84802.0,38.2995,38.3369,38.1779,38.3182,84802.0
2018-05-22 13:30:00,40.97,41.02,40.88,40.93,146775.0,38.3088,38.3556,38.2247,38.2714,146775.0
2018-05-22 14:00:00,40.94,40.94,40.79,40.84,72332.0,38.2808,38.2808,38.1405,38.1873,72332.0
2018-05-22 14:30:00,40.84,40.91,40.79,40.85,102590.0,38.1873,38.2527,38.1405,38.1966,102590.0
2018-05-22 15:00:00,40.84,40.85,40.75,40.82,125518.0,38.1873,38.1966,38.1031,38.1686,125518.0
2018-05-22 15:30:00,40.82,40.83,40.49,40.58,443618.0,38.1686,38.1779,37.86,37.9442,443618.0
2018-05-23 09:30:00,40.31,40.45,39.69,40.04,278723.0,37.6917,37.8226,37.112,37.4392,278723.0
2018-05-23 10:00:00,40.02,40.28,39.96,40.14,179773.0,37.4205,37.6637,37.3644,37.5328,179773.0
2018-05-23 10:30:00,40.13,40.13,39.91,39.91,155967.0,37.5234,37.5234,37.3177,37.3177,155967.0
2018-05-23 11:00:00,39.91,40.13,39.91,40.06,162442.0,37.3177,37.5234,37.3177,37.4579,162442.0
2018-05-23 11:30:00,40.06,40.08,39.97,40.0,82632.0,37.4579,37.4767,37.3738,37.4018,82632.0
2018-05-23 12:00:00,40.01,40.02,39.89,39.93,63424.0,37.4112,37.4205,37.299,37.3364,63424.0
2018-05-23 12:30:00,39.94,39.96,39.81,39.91,64664.0,37.3457,37.3644,37.2242,37.3177,64664.0
2018-05-23 13:00:00,39.91,39.96,39.84,39.85,78666.0,37.3177,37.3644,37.2522,37.2616,78666.0
2018-05-23 13:30:00,39.84,39.93,39.79,39.92,58067.0,37.2522,37.3364,37.2055,37.327,58067.0
2018-05-23 14:00:00,39.92,40.25,39.92,40.19,105042.0,37.327,37.6356,37.327,37.5795,105042.0
2018-05-23 14:30:00,40.18,40.23,40.08,40.2,83247.0,37.5702,37.6169,37.4767,37.5889,83247.0
2018-05-23 15:00:00,40.21,40.25,40.13,40.14,112524.0,37.5982,37.6356,37.5234,37.5328,112524.0
2018-05-23 15:30:00,40.14,40.23,40.04,40.22,371403.0,37.5328,37.6169,37.4392,37.6076,371403.0
2018-05-24 09:30:00,40.25,40.31,39.68,39.78,354505.0,37.6356,37.6917,37.1026,37.1961,354505.0
2018-05-24 10:00:00,39.78,40.15,39.61,39.97,207822.0,37.1961,37.5421,37.0372,37.3738,207822.0
2018-05-24 10:30:00,39.97,40.06,39.82,40.0,98074.0,37.3738,37.4579,37.2335,37.4018,98074.0
2018-05-24 11:00:00,40.01,40.44,39.98,40.41,83621.0,37.4112,37.8133,37.3831,37.7852,83621.0
2018-05-24 11:30:00,40.41,40.59,40.37,40.57,166902.0,37.7852,37.9535,37.7478,37.9348,166902.0
2018-05-24 12:00:00,40.56,40.65,40.47,40.58,118070.0,37.9255,38.0096,37.8413,37.9442,118070.0
2018-05-24 12:30:00,40.57,40.65,40.54,40.57,97045.0,37.9348,38.0096,37.9068,37.9348,97045.0
2018-05-24 13:00:00,40.56,40.63,40.54,40.6,84336.0,37.9255,37.9909,37.9068,37.9629,84336.0
2018-05-24 13:30:00,40.6,40.61,40.54,40.56,41998.0,37.9629,37.9722,37.9068,37.9255,41998.0
2018-05-24 14:00:00,40.57,40.57,40.48,40.51,92339.0,37.9348,37.9348,37.8507,37.8787,92339.0
2018-05-24 14:30:00,40.51,40.51,40.34,40.39,154416.0,37.8787,37.8787,37.7198,37.7665,154416.0
2018-05-24 15:00:00,40.39,40.4,40.32,40.35,160734.0,37.7665,37.7759,37.7011,37.7291,160734.0
2018-05-24 15:30:00,40.36,40.41,40.3,40.36,381376.0,37.7385,37.7852,37.6824,37.7385,381376.0
2018-05-25 09:30:00,40.27,40.47,40.13,40.26,97726.0,37.6543,37.8413,37.5234,37.645,97726.0
2018-05-25 10:00:00,40.25,40.71,40.18,40.71,97757.0,37.6356,38.0657,37.5702,38.0657,97757.0
2018-05-25 10:30:00,40.71,40.73,40.46,40.56,112348.0,38.0657,38.0844,37.832,37.9255,112348.0
2018-05-25 11:00:00,40.55,40.59,40.42,40.48,72960.0,37.9161,37.9535,37.7946,37.8507,72960.0
2018-05-25 11:30:00,40.48,40.55,40.41,40.51,56858.0,37.8507,37.9161,37.7852,37.8787,56858.0
2018-05-25 12:00:00,40.51,40.54,40.41,40.47,65201.0,37.8787,37.9068,37.7852,37.8413,65201.0
2018-05-25 12:30:00,40.47,40.51,40.37,40.39,55012.0,37.8413,37.8787,37.7478,37.7665,55012.0
2018-05-25 13:00:00,40.39,40.4,40.29,40.37,48431.0,37.7665,37.7759,37.673,37.7478,48431.0
2018-05-25 13:30:00,40.37,40.47,40.32,40.46,55246.0,37.7478,37.8413,37.7011,37.832,55246.0
2018-05-25 14:00:00,40.45,40.51,40.38,40.47,63177.0,37.8226,37.8787,37.7572,37.8413,63177.0
2018-05-25 14:30:00,40.46,40.47,40.34,40.37,62806.0,37.832,37.8413,37.7198,37.7478,62806.0
2018-05-25 15:00:00,40.37,40.43,40.35,40.38,67962.0,37.7478,37.8039,37.7291,37.7572,67962.0
2018-05-25 15:30:00,40.38,40.46,40.34,40.45,243096.0,37.7572,37.832,37.7198,37.8226,243096.0
2018-05-29 09:30:00,40.19,40.53,39.97,40.49,198256.0,37.5795,37.8974,37.3738,37.86,198256.0
2018-05-29 10:00:00,40.49,40.62,40.26,40.34,163380.0,37.86,37.9816,37.645,37.7198,163380.0
2018-05-29 10:30:00,40.34,40.34,40.1,40.23,71784.0,37.7198,37.7198,37.4954,37.6169,71784.0
2018-05-29 11:00:00,40.23,40.25,40.03,40.12,100336.0,37.6169,37.6356,37.4299,37.5141,100336.0
2018-05-29 11:30:00,40.11,40.13,39.96,40.04,54356.0,37.5047,37.5234,37.3644,37.4392,54356.0
2018-05-29 12:00:00,40.05,40.05,39.69,39.77,112193.0,37.4486,37.4486,37.112,37.1868,112193.0
2018-05-29 12:30:00,39.77,39.97,39.77,39.91,38416.0,37.1868,37.3738,37.1868,37.3177,38416.0
2018-05-29 13:00:00,39.91,39.91,39.8,39.82,46817.0,37.3177,37.3177,37.2148,37.2335,46817.0
2018-05-29 13:30:00,39.81,39.86,39.74,39.78,40604.0,37.2242,37.2709,37.1587,37.1961,40604.0
2018-05-29 14:00:00,39.77,39.84,39.72,39.83,46785.0,37.1868,37.2522,37.14,37.2429,46785.0
2018-05-29 14:30:00,39.83,39.85,39.72,39.73,79731.0,37.2429,37.2616,37.14,37.1494,79731.0
2018-05-29 15:00:00,39.72,39.87,39.72,39.86,94846.0,37.14,37.2803,37.14,37.2709,94846.0
2018-05-29 15:30:00,39.85,39.91,39.75,39.81,363241.0,37.2616,37.3177,37.1681,37.2242,363241.0
2018-05-30 09:30:00,39.96,40.26,39.92,40.2,193272.0,37.3644,37.645,37.327,37.5889,193272.0
2018-05-30 10:00:00,40.2,40.65,40.19,40.42,205932.0,37.5889,38.0096,37.5795,37.7946,205932.0
2018-05-30 10:30:00,40.41,40.63,40.38,40.51,143190.0,37.7852,37.9909,37.7572,37.8787,143190.0
2018-05-30 11:00:00,40.52,40.58,40.49,40.51,74489.0,37.8881,37.9442,37.86,37.8787,74489.0
2018-05-30 11:30:00,40.51,41.11,40.51,41.08,468664.0,37.8787,38.4397,37.8787,38.4117,468664.0
2018-05-30 12:00:00,41.09,41.29,41.05,41.15,237020.0,38.421,38.6081,38.3836,38.4771,237020.0
2018-05-30 12:30:00,41.14,41.15,40.97,40.98,148112.0,38.4678,38.4771,38.3088,38.3182,148112.0
2018-05-30 13:00:00,40.98,41.14,40.95,41.02,159266.0,38.3182,38.4678,38.2901,38.3556,159266.0
2018-05-30 13:30:00,41.02,41.07,40.86,40.86,121342.0,38.3556,38.4023,38.206,38.206,121342.0
2018-05-30 14:00:00,40.87,41.1,40.82,41.09,174891.0,38.2153,38.4304,38.1686,38.421,174891.0
2018-05-30 14:30:00,41.08,41.21,40.93,41.0,168212.0,38.4117,38.5333,38.2714,38.3369,168212.0
2018-05-30 15:00:00,41.0,41.35,40.99,41.17,328201.0,38.3369,38.6642,38.3275,38.4959,328201.0
2018-05-30 15:30:00,41.17,41.2,41.02,41.12,638617.0,38.4959,38.5239,38.3556,38.4491,638617.0
2018-05-31 09:30:00,41.15,41.19,40.64,40.93,135846.0,38.5339,38.5714,38.0563,38.3279,135846.0
2018-05-31 10:00:00,40.93,41.24,40.91,40.97,160061.0,38.3279,38.6182,38.3092,38.3653,160061.0
2018-05-31 10:30:00,40.98,41.06,40.74,40.79,101506.0,38.3747,38.4496,38.15,38.1968,101506.0
2018-05-31 11:00:00,40.79,40.86,40.67,40.85,79507.0,38.1968,38.2623,38.0844,38.253,79507.0
2018-05-31 11:30:00,40.86,40.96,40.76,40.83,87248.0,38.2623,38.356,38.1687,38.2342,87248.0
2018-05-31 12:00:00,40.83,40.86,40.7,40.73,76200.0,38.2342,38.2623,38.1125,38.1406,76200.0
2018-05-31 12:30:00,40.72,40.72,40.57,40.62,100253.0,38.1312,38.1312,37.9908,38.0376,100253.0
2018-05-31 13:00:00,40.62,40.63,40.44,40.46,161472.0,38.0376,38.047,37.869,37.8878,161472.0
2018-05-31 13:30:00,40.46,40.49,40.29,40.32,76160.0,37.8878,37.9159,37.7286,37.7567,76160.0
2018-05-31 14:00:00,40.31,40.46,40.28,40.39,113761.0,37.7473,37.8878,37.7192,37.8222,113761.0
2018-05-31 14:30:00,40.4,40.51,40.37,40.51,161279.0,37.8316,37.9346,37.8035,37.9346,161279.0
2018-05-31 15:00:00,40.52,40.61,40.44,40.61,151127.0,37.944,38.0282,37.869,38.0282,151127.0
2018-05-31 15:30:00,40.61,40.8,40.56,40.69,667799.0,38.0282,38.2062,37.9814,38.1031,667799.0
2018-06-01 09:30:00,40.96,41.97,40.96,41.97,384195.0,38.356,39.3018,38.356,39.3018,384195.0
2018-06-01 10:00:00,41.97,42.35,41.88,41.89,443156.0,39.3018,39.6576,39.2175,39.2269,443156.0
2018-06-01 10:30:00,41.87,41.88,41.59,41.78,169134.0,39.2081,39.2175,38.9459,39.1238,169134.0
2018-06-01 11:00:00,41.78,41.82,41.55,41.66,146702.0,39.1238,39.1613,38.9085,39.0115,146702.0
2018-06-01 11:30:00,41.66,41.68,41.48,41.63,338603.0,39.0115,39.0302,38.8429,38.9834,338603.0
2018-06-01 12:00:00,41.63,41.67,41.47,41.5,100865.0,38.9834,39.0208,38.8336,38.8616,100865.0
2018-06-01 12:30:00,41.5,41.6,41.49,41.57,94796.0,38.8616,38.9553,38.8523,38.9272,94796.0
2018-06-01 13:00:00,41.57,41.61,41.5,41.52,176906.0,38.9272,38.9647,38.8616,38.8804,176906.0
2018-06-01 13:30:00,41.51,41.59,41.45,41.46,87540.0,38.871,38.9459,38.8148,38.8242,87540.0
2018-06-01 14:00:00,41.46,41.53,41.43,41.5,97980.0,38.8242,38.8897,38.7961,38.8616,97980.0
2018-06-01 14:30:00,41.51,41.52,41.29,41.44,88039.0,38.871,38.8804,38.665,38.8055,88039.0
2018-06-01 15:00:00,41.43,41.45,41.31,41.4,123337.0,38.7961,38.8148,38.6837,38.768,123337.0
2018-06-01 15:30:00,41.4,41.79,41.38,41.64,545385.0,38.768,39.1332,38.7493,38.9927,545385.0
2018-06-04 09:30:00,41.56,41.81,41.14,41.15,185541.0,38.9178,39.1519,38.5245,38.5339,185541.0
2018-06-04 10:00:00,41.14,41.2,40.84,40.92,184738.0,38.5245,38.5807,38.2436,38.3185,184738.0
2018-06-04 10:30:00,40.93,40.95,40.59,40.73,158093.0,38.3279,38.3466,38.0095,38.1406,158093.0
2018-06-04 11:00:00,40.73,40.75,40.56,40.63,251096.0,38.1406,38.1593,37.9814,38.047,251096.0
2018-06-04 11:30:00,40.62,40.62,40.14,40.14,281689.0,38.0376,38.0376,37.5881,37.5881,281689.0
2018-06-04 12:00:00,40.13,40.18,39.95,40.05,254325.0,37.5787,37.6256,37.4102,37.5038,254325.0
2018-06-04 12:30:00,40.05,40.15,39.96,40.05,115931.0,37.5038,37.5975,37.4196,37.5038,115931.0
2018-06-04 13:00:00,40.06,40.11,39.94,39.95,158824.0,37.5132,37.56,37.4008,37.4102,158824.0
2018-06-04 13:30:00,39.94,39.95,39.77,39.87,135535.0,37.4008,37.4102,37.2416,37.3353,135535.0
2018-06-04 14:00:00,39.87,39.87,39.49,39.64,445544.0,37.3353,37.3353,36.9794,37.1199,445544.0
2018-06-04 14:30:00,39.64,39.7,39.44,39.69,358751.0,37.1199,37.1761,36.9326,37.1667,358751.0
2018-06-04 15:00:00,39.68,39.85,39.67,39.8,387407.0,37.1574,37.3165,37.148,37.2697,387407.0
2018-06-04 15:30:00,39.8,39.8,39.11,39.4,1065524.0,37.2697,37.2697,36.6236,36.8952,1065524.0
2018-06-05 09:30:00,39.44,40.49,39.29,39.58,429807.0,36.9326,37.9159,36.7921,37.0637,429807.0
2018-06-05 10:00:00,39.61,39.77,39.27,39.5,322157.0,37.0918,37.2416,36.7734,36.9888,322157.0
2018-06-05 10:30:00,39.5,39.51,39.0,39.0,334519.0,36.9888,36.9982,36.5206,36.5206,334519.0
2018-06-05 11:00:00,39.0,39.05,38.8,38.83,149512.0,36.5206,36.5674,36.3333,36.3614,149512.0
2018-06-05 11:30:00,38.82,38.92,38.73,38.83,143429.0,36.352,36.4457,36.2678,36.3614,143429.0
2018-06-05 12:00:00,38.83,38.84,38.65,38.71,115654.0,36.3614,36.3708,36.1928,36.249,115654.0
2018-06-05 12:30:00,38.71,38.8,38.67,38.72,165952.0,36.249,36.3333,36.2116,36.2584,165952.0
2018-06-05 13:00:00,38.72,38.92,38.69,38.82,221516.0,36.2584,36.4457,36.2303,36.352,221516.0
2018-06-05 13:30:00,38.83,38.88,38.75,38.84,154747.0,36.3614,36.4082,36.2865,36.3708,154747.0
2018-06-05 14:00:00,38.85,38.86,38.7,38.74,124385.0,36.3801,36.3895,36.2397,36.2771,124385.0
2018-06-05 14:30:00,38.73,38.92,38.71,38.87,201069.0,36.2678,36.4457,36.249,36.3989,201069.0
2018-06-05 15:00:00,38.87,39.12,38.82,38.84,226294.0,36.3989,36.633,36.352,36.3708,226294.0
2018-06-05 15:30:00,38.84,39.01,38.79,39.0,610330.0,36.3708,36.53,36.3239,36.5206,610330.0
2018-06-06 09:30:00,40.26,41.5,39.56,39.69,680049.0,37.7005,38.8616,37.045,37.1667,680049.0
2018-06-06 10:00:00,39.67,39.68,39.24,39.46,213389.0,37.148,37.1574,36.7453,36.9513,213389.0
2018-06-06 10:30:00,39.46,39.48,38.94,39.04,171095.0,36.9513,36.9701,36.4644,36.558,171095.0
2018-06-06 11:00:00,39.03,39.26,39.03,39.19,102495.0,36.5487,36.7641,36.5487,36.6985,102495.0
2018-06-06 11:30:00,39.18,39.25,39.04,39.07,107788.0,36.6891,36.7547,36.558,36.5861,107788.0
2018-06-06 12:00:00,39.07,39.07,38.82,38.84,64149.0,36.5861,36.5861,36.352,36.3708,64149.0
2018-06-06 12:30:00,38.83,38.83,38.67,38.71,113362.0,36.3614,36.3614,36.2116,36.249,113362.0
2018-06-06 13:00:00,38.72,38.72,38.56,38.57,92916.0,36.2584,36.2584,36.1086,36.1179,92916.0
2018-06-06 13:30:00,38.57,38.95,38.55,38.91,151629.0,36.1179,36.4738,36.0992,36.4363,151629.0
2018-06-06 14:00:00,38.92,39.13,38.92,38.99,143370.0,36.4457,36.6423,36.4457,36.5112,143370.0
2018-06-06 14:30:00,38.98,39.28,38.98,39.09,233807.0,36.5019,36.7828,36.5019,36.6049,233807.0
2018-06-06 15:00:00,39.09,39.25,39.06,39.24,196516.0,36.6049,36.7547,36.5768,36.7453,196516.0
2018-06-06 15:30:00,39.24,39.33,39.16,39.3,566405.0,36.7453,36.8296,36.6704,36.8015,566405.0
2018-06-07 09:30:00,39.34,39.6,39.17,39.35,85852.0,36.839,37.0824,36.6798,36.8483,85852.0
2018-06-07 10:00:00,39.36,39.51,39.2,39.41,134255.0,36.8577,36.9982,36.7079,36.9045,134255.0
2018-06-07 10:30:00,39.4,39.4,39.16,39.2,173707.0,36.8952,36.8952,36.6704,36.7079,173707.0
2018-06-07 11:00:00,39.2,39.21,39.0,39.11,95943.0,36.7079,36.7172,36.5206,36.6236,95943.0
2018-06-07 11:30:00,39.11,39.11,39.01,39.03,74448.0,36.6236,36.6236,36.53,36.5487,74448.0
2018-06-07 12:00:00,39.03,39.14,38.98,39.13,128238.0,36.5487,36.6517,36.5019,36.6423,128238.0
2018-06-07 12:30:00,39.13,39.21,39.11,39.21,118251.0,36.6423,36.7172,36.6236,36.7172,118251.0
2018-06-07 13:00:00,39.2,39.22,39.11,39.18,36968.0,36.7079,36.7266,36.6236,36.6891,36968.0
2018-06-07 13:30:00,39.18,39.21,39.08,39.13,55249.0,36.6891,36.7172,36.5955,36.6423,55249.0
2018-06-07 14:00:00,39.14,39.4,39.09,39.34,72953.0,36.6517,36.8952,36.6049,36.839,72953.0
2018-06-07 14:30:00,39.34,39.41,39.31,39.34,79398.0,36.839,36.9045,36.8109,36.839,79398.0
2018-06-07 15:00:00,39.34,39.39,39.28,39.29,117083.0,36.839,36.8858,36.7828,36.7921,117083.0
2018-06-07 15:30:00,39.29,39.33,39.25,39.27,385713.0,36.7921,36.8296,36.7547,36.7734,385713.0
2018-06-08 09:30:00,39.25,39.46,39.19,39.45,44474.0,36.7547,36.9513,36.6985,36.942,44474.0
2018-06-08 10:00:00,39.48,39.75,39.4,39.71,79730.0,36.9701,37.2229,36.8952,37.1854,79730.0
2018-06-08 10:30:00,39.71,40.0,39.69,39.82,144170.0,37.1854,37.457,37.1667,37.2885,144170.0
2018-06-08 11:00:00,39.82,39.95,39.75,39.86,74266.0,37.2885,37.4102,37.2229,37.3259,74266.0
2018-06-08 11:30:00,39.86,40.11,39.83,40.07,156191.0,37.3259,37.56,37.2978,37.5226,156191.0
2018-06-08 12:00:00,40.08,40.33,40.07,40.21,114264.0,37.5319,37.766,37.5226,37.6537,114264.0
2018-06-08 12:30:00,40.2,40.27,40.16,40.19,46070.0,37.6443,37.7098,37.6068,37.6349,46070.0
2018-06-08 13:00:00,40.18,40.21,40.12,40.16,33959.0,37.6256,37.6537,37.5694,37.6068,33959.0
2018-06-08 13:30:00,40.16,40.27,40.16,40.21,67145.0,37.6068,37.7098,37.6068,37.6537,67145.0
2018-06-08 14:00:00,40.21,40.22,40.15,40.16,52829.0,37.6537,37.663,37.5975,37.6068,52829.0
2018-06-08 14:30:00,40.15,40.28,40.14,40.25,88278.0,37.5975,37.7192,37.5881,37.6911,88278.0
2018-06-08 15:00:00,40.25,40.32,40.23,40.29,122749.0,37.6911,37.7567,37.6724,37.7286,122749.0
2018-06-08 15:30:00,40.3,40.6,40.27,40.5,643926.0,37.7379,38.0189,37.7098,37.9252,643926.0
2018-06-11 09:30:00,40.29,41.07,40.29,40.69,231328.0,37.7286,38.459,37.7286,38.1031,231328.0
2018-06-11 10:00:00,40.71,40.92,40.65,40.84,205925.0,38.1219,38.3185,38.0657,38.2436,205925.0
2018-06-11 10:30:00,40.83,40.97,40.79,40.8,48655.0,38.2342,38.3653,38.1968,38.2062,48655.0
2018-06-11 11:00:00,40.8,41.0,40.74,40.98,59224.0,38.2062,38.3934,38.15,38.3747,59224.0
2018-06-11 11:30:00,40.98,41.17,40.95,41.12,55217.0,38.3747,38.5526,38.3466,38.5058,55217.0
2018-06-11 12:00:00,41.12,41.12,40.95,40.99,42559.0,38.5058,38.5058,38.3466,38.3841,42559.0
2018-06-11 12:30:00,41.0,41.1,40.94,41.09,53307.0,38.3934,38.4871,38.3373,38.4777,53307.0
2018-06-11 13:00:00,41.09,41.22,40.96,41.21,115975.0,38.4777,38.5995,38.356,38.5901,115975.0
2018-06-11 13:30:00,41.22,41.36,41.2,41.25,102777.0,38.5995,38.7305,38.5807,38.6275,102777.0
2018-06-11 14:00:00,41.25,41.32,41.15,41.26,134207.0,38.6275,38.6931,38.5339,38.6369,134207.0
2018-06-11 14:30:00,41.26,41.43,41.19,41.41,69097.0,38.6369,38.7961,38.5714,38.7774,69097.0
2018-06-11 15:00:00,41.4,41.66,41.39,41.62,210324.0,38.768,39.0115,38.7586,38.974,210324.0
2018-06-11 15:30:00,41.62,41.62,41.32,41.34,476167.0,38.974,38.974,38.6931,38.7118,476167.0
2018-06-12 09:30:00,41.46,41.74,41.21,41.29,137667.0,38.8242,39.0864,38.5901,38.665,137667.0
2018-06-12 10:00:00,41.29,41.41,41.2,41.38,117719.0,38.665,38.7774,38.5807,38.7493,117719.0
2018-06-12 10:30:00,41.36,41.79,41.36,41.74,202925.0,38.7305,39.1332,38.7305,39.0864,202925.0
2018-06-12 11:00:00,41.76,41.92,41.63,41.91,184364.0,39.1051,39.2549,38.9834,39.2456,184364.0
2018-06-12 11:30:00,41.88,41.98,41.74,41.97,77029.0,39.2175,39.3111,39.0864,39.3018,77029.0
2018-06-12 12:00:00,41.98,42.04,41.78,41.79,48033.0,39.3111,39.3673,39.1238,39.1332,48033.0
2018-06-12 12:30:00,41.78,41.86,41.68,41.85,118869.0,39.1238,39.1988,39.0302,39.1894,118869.0
2018-06-12 13:00:00,41.84,41.97,41.79,41.79,99521.0,39.18,39.3018,39.1332,39.1332,99521.0
2018-06-12 13:30:00,41.8,41.9,41.73,41.9,62554.0,39.1426,39.2362,39.077,39.2362,62554.0
2018-06-12 14:00:00,41.9,41.91,41.66,41.7,86492.0,39.2362,39.2456,39.0115,39.0489,86492.0
2018-06-12 14:30:00,41.7,41.81,41.5,41.5,152136.0,39.0489,39.1519,38.8616,38.8616,152136.0
2018-06-12 15:00:00,41.5,41.53,41.4,41.47,164474.0,38.8616,38.8897,38.768,38.8336,164474.0
2018-06-12 15:30:00,41.47,41.48,41.29,41.31,588447.0,38.8336,38.8429,38.665,38.6837,588447.0
2018-06-13 09:30:00,41.71,42.7,41.71,42.34,704250.0,39.0583,39.9854,39.0583,39.6482,704250.0
2018-06-13 10:00:00,42.34,42.51,42.11,42.36,267763.0,39.6482,39.8074,39.4329,39.667,267763.0
2018-06-13 10:30:00,42.36,42.38,42.19,42.31,112838.0,39.667,39.6857,39.5078,39.6202,112838.0
2018-06-13 11:00:00,42.31,42.72,42.29,42.66,243962.0,39.6202,40.0041,39.6014,39.9479,243962.0
2018-06-13 11:30:00,42.65,42.92,42.58,42.75,325787.0,39.9385,40.1914,39.873,40.0322,325787.0
2018-06-13 12:00:00,42.75,42.76,42.42,42.47,221723.0,40.0322,40.0415,39.7232,39.77,221723.0
2018-06-13 12:30:00,42.47,42.54,42.43,42.45,206880.0,39.77,39.8355,39.7325,39.7513,206880.0
2018-06-13 13:00:00,42.44,42.44,42.35,42.4,107958.0,39.7419,39.7419,39.6576,39.7044,107958.0
2018-06-13 13:30:00,42.4,42.56,42.39,42.5,185048.0,39.7044,39.8543,39.6951,39.7981,185048.0
2018-06-13 14:00:00,42.5,42.52,42.2,42.26,300527.0,39.7981,39.8168,39.5171,39.5733,300527.0
2018-06-13 14:30:00,42.27,42.49,42.25,42.45,142835.0,39.5827,39.7887,39.564,39.7513,142835.0
2018-06-13 15:00:00,42.45,42.59,42.2,42.2,237609.0,39.7513,39.8824,39.5171,39.5171,237609.0
2018-06-13 15:30:00,42.21,42.24,42.09,42.11,606359.0,39.5265,39.5546,39.4141,39.4329,606359.0
2018-06-14 09:30:00,42.6,43.35,42.2,42.32,494498.0,39.8917,40.594,39.5171,39.6295,494498.0
2018-06-14 10:00:00,42.33,42.69,42.1,42.12,518773.0,39.6389,39.976,39.4235,39.4422,518773.0
2018-06-14 10:30:00,42.12,42.16,41.84,41.89,154277.0,39.4422,39.4797,39.18,39.2269,154277.0
2018-06-14 11:00:00,41.87,41.99,41.62,41.68,133545.0,39.2081,39.3205,38.974,39.0302,133545.0
2018-06-14 11:30:00,41.69,42.1,41.69,42.04,233120.0,39.0396,39.4235,39.0396,39.3673,233120.0
2018-06-14 12:00:00,42.04,42.27,42.0,42.17,101821.0,39.3673,39.5827,39.3299,39.4891,101821.0
2018-06-14 12:30:00,42.18,42.24,42.13,42.15,67549.0,39.4984,39.5546,39.4516,39.4703,67549.0
2018-06-14 13:00:00,42.16,42.17,42.01,42.12,63369.0,39.4797,39.4891,39.3392,39.4422,63369.0
2018-06-14 13:30:00,42.12,42.15,41.96,41.98,76869.0,39.4422,39.4703,39.2924,39.3111,76869.0
2018-06-14 14:00:00,41.98,41.98,41.81,41.83,79185.0,39.3111,39.3111,39.1519,39.1707,79185.0
2018-06-14 14:30:00,41.84,41.89,41.7,41.73,112142.0,39.18,39.2269,39.0489,39.077,112142.0
2018-06-14 15:00:00,41.73,41.84,41.71,41.78,132850.0,39.077,39.18,39.0583,39.1238,132850.0
2018-06-14 15:30:00,41.79,41.93,41.76,41.81,467422.0,39.1332,39.2643,39.1051,39.1519,467422.0
2018-06-15 09:30:00,41.65,41.79,41.23,41.59,469052.0,39.0021,39.1332,38.6088,38.9459,469052.0
2018-06-15 10:00:00,41.57,41.8,41.57,41.68,53352.0,38.9272,39.1426,38.9272,39.0302,53352.0
2018-06-15 10:30:00,41.68,42.12,41.53,42.06,111107.0,39.0302,39.4422,38.8897,39.386,111107.0
2018-06-15 11:00:00,42.07,42.15,41.89,41.91,147599.0,39.3954,39.4703,39.2269,39.2456,147599.0
2018-06-15 11:30:00,41.93,42.06,41.9,42.05,74239.0,39.2643,39.386,39.2362,39.3767,74239.0
2018-06-15 12:00:00,42.06,42.07,41.96,42.07,92958.0,39.386,39.3954,39.2924,39.3954,92958.0
2018-06-15 12:30:00,42.07,42.13,41.98,42.0,67205.0,39.3954,39.4516,39.3111,39.3299,67205.0
2018-06-15 13:00:00,41.99,42.11,41.97,42.09,90756.0,39.3205,39.4329,39.3018,39.4141,90756.0
2018-06-15 13:30:00,42.09,42.09,41.79,41.82,85682.0,39.4141,39.4141,39.1332,39.1613,85682.0
2018-06-15 14:00:00,41.83,41.91,41.78,41.8,171296.0,39.1707,39.2456,39.1238,39.1426,171296.0
2018-06-15 14:30:00,41.8,42.06,41.79,42.05,110065.0,39.1426,39.386,39.1332,39.3767,110065.0
2018-06-15 15:00:00,42.04,42.06,41.89,42.03,129876.0,39.3673,39.386,39.2269,39.358,129876.0
2018-06-15 15:30:00,42.02,42.13,41.96,42.0,361717.0,39.3486,39.4516,39.2924,39.3299,361717.0
2018-06-18 09:30:00,41.59,41.65,41.21,41.64,104329.0,38.9459,39.0021,38.5901,38.9927,104329.0
2018-06-18 10:00:00,41.65,42.03,41.5,41.98,105835.0,39.0021,39.358,38.8616,39.3111,105835.0
2018-06-18 10:30:00,41.97,42.12,41.91,41.98,105876.0,39.3018,39.4422,39.2456,39.3111,105876.0
2018-06-18 11:00:00,41.97,42.16,41.84,41.85,46745.0,39.3018,39.4797,39.18,39.1894,46745.0
2018-06-18 11:30:00,41.85,41.89,41.65,41.66,50049.0,39.1894,39.2269,39.0021,39.0115,50049.0
2018-06-18 12:00:00,41.67,41.68,41.48,41.49,33356.0,39.0208,39.0302,38.8429,38.8523,33356.0
2018-06-18 12:30:00,41.49,41.67,41.48,41.67,41482.0,38.8523,39.0208,38.8429,39.0208,41482.0
2018-06-18 13:00:00,41.69,41.94,41.63,41.86,105123.0,39.0396,39.2737,38.9834,39.1988,105123.0
2018-06-18 13:30:00,41.88,41.92,41.82,41.86,67677.0,39.2175,39.2549,39.1613,39.1988,67677.0
2018-06-18 14:00:00,41.85,41.95,41.81,41.81,80900.0,39.1894,39.283,39.1519,39.1519,80900.0
2018-06-18 14:30:00,41.81,41.88,41.62,41.73,116326.0,39.1519,39.2175,38.974,39.077,116326.0
2018-06-18 15:00:00,41.72,41.86,41.69,41.83,337251.0,39.0677,39.1988,39.0396,39.1707,337251.0
2018-06-18 15:30:00,41.83,41.85,41.69,41.74,379465.0,39.1707,39.1894,39.0396,39.0864,379465.0
2018-06-19 09:30:00,41.29,41.34,40.76,40.78,134122.0,38.665,38.7118,38.1687,38.1874,134122.0
2018-06-19 10:00:00,40.78,40.78,40.48,40.58,120332.0,38.1874,38.1874,37.9065,38.0001,120332.0
2018-06-19 10:30:00,40.59,40.92,40.49,40.77,119682.0,38.0095,38.3185,37.9159,38.1781,119682.0
2018-06-19 11:00:00,40.78,40.85,40.62,40.78,100666.0,38.1874,38.253,38.0376,38.1874,100666.0
2018-06-19 11:30:00,40.77,40.88,40.68,40.82,145540.0,38.1781,38.2811,38.0938,38.2249,145540.0
2018-06-19 12:00:00,40.81,41.0,40.72,40.94,110033.0,38.2155,38.3934,38.1312,38.3373,110033.0
2018-06-19 12:30:00,40.94,41.02,40.86,40.97,67369.0,38.3373,38.4122,38.2623,38.3653,67369.0
2018-06-19 13:00:00,40.97,41.1,40.86,41.1,62887.0,38.3653,38.4871,38.2623,38.4871,62887.0
2018-06-19 13:30:00,41.1,41.28,40.98,41.13,209815.0,38.4871,38.6556,38.3747,38.5152,209815.0
2018-06-19 14:00:00,41.13,41.21,41.07,41.16,144816.0,38.5152,38.5901,38.459,38.5433,144816.0
2018-06-19 14:30:00,41.16,41.39,41.14,41.35,147822.0,38.5433,38.7586,38.5245,38.7212,147822.0
2018-06-19 15:00:00,41.34,41.42,41.25,41.27,142800.0,38.7118,38.7867,38.6275,38.6463,142800.0
2018-06-19 15:30:00,41.28,41.42,41.27,41.35,414272.0,38.6556,38.7867,38.6463,38.7212,414272.0
2018-06-20 09:30:00,41.37,41.62,41.2,41.58,236486.0,38.7399,38.974,38.5807,38.9366,236486.0
2018-06-20 10:00:00,41.61,41.77,41.42,41.51,296564.0,38.9647,39.1145,38.7867,38.871,296564.0
2018-06-20 10:30:00,41.49,41.53,41.34,41.45,110438.0,38.8523,38.8897,38.7118,38.8148,110438.0
2018-06-20 11:00:00,41.46,41.58,41.43,41.52,96467.0,38.8242,38.9366,38.7961,38.8804,96467.0
2018-06-20 11:30:00,41.52,41.53,41.38,41.49,71542.0,38.8804,38.8897,38.7493,38.8523,71542.0
2018-06-20 12:00:00,41.48,41.6,41.47,41.54,39891.0,38.8429,38.9553,38.8336,38.8991,39891.0
2018-06-20 12:30:00,41.54,41.93,41.54,41.89,76200.0,38.8991,39.2643,38.8991,39.2269,76200.0
2018-06-20 13:00:00,41.89,41.99,41.78,41.99,134108.0,39.2269,39.3205,39.1238,39.3205,134108.0
2018-06-20 13:30:00,41.98,42.02,41.83,41.83,109029.0,39.3111,39.3486,39.1707,39.1707,109029.0
2018-06-20 14:00:00,41.83,41.9,41.78,41.81,62005.0,39.1707,39.2362,39.1238,39.1519,62005.0
2018-06-20 14:30:00,41.81,41.82,41.74,41.75,54619.0,39.1519,39.1613,39.0864,39.0958,54619.0
2018-06-20 15:00:00,41.75,41.95,41.74,41.94,91098.0,39.0958,39.283,39.0864,39.2737,91098.0
2018-06-20 15:30:00,41.95,41.95,41.85,41.85,298751.0,39.283,39.283,39.1894,39.1894,298751.0
2018-06-21 09:30:00,41.86,41.86,41.33,41.65,90584.0,39.1988,39.1988,38.7025,39.0021,90584.0
2018-06-21 10:00:00,41.65,41.67,41.21,41.35,146529.0,39.0021,39.0208,38.5901,38.7212,146529.0
2018-06-21 10:30:00,41.37,41.56,41.35,41.54,64571.0,38.7399,38.9178,38.7212,38.8991,64571.0
2018-06-21 11:00:00,41.53,41.7,41.51,41.6,66376.0,38.8897,39.0489,38.871,38.9553,66376.0
2018-06-21 11:30:00,41.61,41.88,41.61,41.77,99483.0,38.9647,39.2175,38.9647,39.1145,99483.0
2018-06-21 12:00:00,41.77,41.78,41.58,41.63,37691.0,39.1145,39.1238,38.9366,38.9834,37691.0
2018-06-21 12:30:00,41.63,41.68,41.58,41.64,88530.0,38.9834,39.0302,38.9366,38.9927,88530.0
2018-06-21 13:00:00,41.65,41.79,41.6,41.76,91950.0,39.0021,39.1332,38.9553,39.1051,91950.0
2018-06-21 13:30:00,41.77,41.97,41.76,41.96,115964.0,39.1145,39.3018,39.1051,39.2924,115964.0
2018-06-21 14:00:00,41.95,42.06,41.9,41.9,116259.0,39.283,39.386,39.2362,39.2362,116259.0
2018-06-21 14:30:00,41.9,42.07,41.83,41.83,131747.0,39.2362,39.3954,39.1707,39.1707,131747.0
2018-06-21 15:00:00,41.82,41.87,41.58,41.63,151116.0,39.1613,39.2081,38.9366,38.9834,151116.0
2018-06-21 15:30:00,41.63,41.75,41.48,41.7,537378.0,38.9834,39.0958,38.8429,39.0489,537378.0
2018-06-22 09:30:00,41.85,41.85,41.37,41.7,160095.0,39.1894,39.1894,38.7399,39.0489,160095.0
2018-06-22 10:00:00,41.72,41.8,41.49,41.5,138135.0,39.0677,39.1426,38.8523,38.8616,138135.0
2018-06-22 10:30:00,41.5,41.58,41.32,41.42,92037.0,38.8616,38.9366,38.6931,38.7867,92037.0
2018-06-22 11:00:00,41.44,41.49,41.18,41.32,120247.0,38.8055,38.8523,38.562,38.6931,120247.0
2018-06-22 11:30:00,41.31,41.48,41.22,41.28,68719.0,38.6837,38.8429,38.5995,38.6556,68719.0
2018-06-22 12:00:00,41.27,41.47,41.27,41.42,104198.0,38.6463,38.8336,38.6463,38.7867,104198.0
2018-06-22 12:30:00,41.43,41.44,41.23,41.28,150547.0,38.7961,38.8055,38.6088,38.6556,150547.0
2018-06-22 13:00:00,41.27,41.32,41.21,41.24,72923.0,38.6463,38.6931,38.5901,38.6182,72923.0
2018-06-22 13:30:00,41.24,41.34,41.19,41.24,71673.0,38.6182,38.7118,38.5714,38.6182,71673.0
2018-06-22 14:00:00,41.23,41.3,41.06,41.11,150067.0,38.6088,38.6744,38.4496,38.4964,150067.0
2018-06-22 14:30:00,41.11,41.16,41.06,41.07,150282.0,38.4964,38.5433,38.4496,38.459,150282.0
2018-06-22 15:00:00,41.07,41.09,40.9,40.95,196855.0,38.459,38.4777,38.2998,38.3466,196855.0
2018-06-22 15:30:00,40.95,41.01,40.25,40.62,2263191.0,38.3466,38.4028,37.6911,38.0376,2263191.0
2018-06-25 09:30:00,40.41,40.52,39.83,40.08,343329.0,37.8409,37.944,37.2978,37.5319,343329.0
2018-06-25 10:00:00,40.06,40.16,39.84,39.98,208582.0,37.5132,37.6068,37.3072,37.4383,208582.0
2018-06-25 10:30:00,39.98,40.04,39.83,39.91,140441.0,37.4383,37.4945,37.2978,37.3727,140441.0
2018-06-25 11:00:00,39.91,39.95,39.5,39.52,182887.0,37.3727,37.4102,36.9888,37.0075,182887.0
2018-06-25 11:30:00,39.51,39.68,39.45,39.62,120733.0,36.9982,37.1574,36.942,37.1012,120733.0
2018-06-25 12:00:00,39.62,39.62,39.38,39.5,149854.0,37.1012,37.1012,36.8764,36.9888,149854.0
2018-06-25 12:30:00,39.49,39.61,39.44,39.6,110751.0,36.9794,37.0918,36.9326,37.0824,110751.0
2018-06-25 13:00:00,39.6,39.67,39.54,39.63,94579.0,37.0824,37.148,37.0263,37.1105,94579.0
2018-06-25 13:30:00,39.63,39.78,39.63,39.7,115654.0,37.1105,37.251,37.1105,37.1761,115654.0
2018-06-25 14:00:00,39.7,39.77,39.46,39.47,90050.0,37.1761,37.2416,36.9513,36.9607,90050.0
2018-06-25 14:30:00,39.47,39.48,39.12,39.2,161057.0,36.9607,36.9701,36.633,36.7079,161057.0
2018-06-25 15:00:00,39.19,39.2,39.07,39.08,158814.0,36.6985,36.7079,36.5861,36.5955,158814.0
2018-06-25 15:30:00,39.09,39.4,39.06,39.34,603144.0,36.6049,36.8952,36.5768,36.839,603144.0
2018-06-26 09:30:00,39.39,39.54,39.03,39.06,71611.0,36.8858,37.0263,36.5487,36.5768,71611.0
2018-06-26 10:00:00,39.08,39.16,38.62,38.62,170867.0,36.5955,36.6704,36.1647,36.1647,170867.0
2018-06-26 10:30:00,38.63,38.69,38.42,38.67,261148.0,36.1741,36.2303,35.9775,36.2116,261148.0
2018-06-26 11:00:00,38.68,38.68,38.47,38.5,147093.0,36.2209,36.2209,36.0243,36.0524,147093.0
2018-06-26 11:30:00,38.49,38.6,38.46,38.6,125601.0,36.043,36.146,36.0149,36.146,125601.0
2018-06-26 12:00:00,38.61,38.82,38.6,38.76,178147.0,36.1554,36.352,36.146,36.2958,178147.0
2018-06-26 12:30:00,38.76,38.77,38.44,38.53,158638.0,36.2958,36.3052,35.9962,36.0805,158638.0
2018-06-26 13:00:00,38.52,38.95,38.51,38.79,148920.0,36.0711,36.4738,36.0617,36.3239,148920.0
2018-06-26 13:30:00,38.78,38.78,38.62,38.7,205491.0,36.3146,36.3146,36.1647,36.2397,205491.0
2018-06-26 14:00:00,38.7,38.77,38.62,38.74,96332.0,36.2397,36.3052,36.1647,36.2771,96332.0
2018-06-26 14:30:00,38.73,38.84,38.67,38.77,126689.0,36.2678,36.3708,36.2116,36.3052,126689.0
2018-06-26 15:00:00,38.77,38.78,38.57,38.6,331368.0,36.3052,36.3146,36.1179,36.146,331368.0
2018-06-26 15:30:00,38.61,38.83,38.6,38.77,721483.0,36.1554,36.3614,36.146,36.3052,721483.0
2018-06-27 09:30:00,38.86,39.34,38.73,39.29,185937.0,36.3895,36.839,36.2678,36.7921,185937.0
2018-06-27 10:00:00,39.3,39.44,39.08,39.26,143680.0,36.8015,36.9326,36.5955,36.7641,143680.0
2018-06-27 10:30:00,39.27,39.39,39.2,39.34,124180.0,36.7734,36.8858,36.7079,36.839,124180.0
2018-06-27 11:00:00,39.34,39.36,39.0,39.01,142468.0,36.839,36.8577,36.5206,36.53,142468.0
2018-06-27 11:30:00,39.01,39.12,38.87,39.05,109756.0,36.53,36.633,36.3989,36.5674,109756.0
2018-06-27 12:00:00,39.06,39.16,39.01,39.05,68801.0,36.5768,36.6704,36.53,36.5674,68801.0
2018-06-27 12:30:00,39.05,39.13,38.95,38.99,70617.0,36.5674,36.6423,36.4738,36.5112,70617.0
2018-06-27 13:00:00,38.99,39.0,38.65,38.89,138761.0,36.5112,36.5206,36.1928,36.4176,138761.0
2018-06-27 13:30:00,38.88,38.99,38.61,38.86,102607.0,36.4082,36.5112,36.1554,36.3895,102607.0
2018-06-27 14:00:00,38.84,38.9,38.7,38.83,110294.0,36.3708,36.4269,36.2397,36.3614,110294.0
2018-06-27 14:30:00,38.83,38.83,38.51,38.53,137947.0,36.3614,36.3614,36.0617,36.0805,137947.0
2018-06-27 15:00:00,38.53,38.59,38.23,38.44,306395.0,36.0805,36.1367,35.7995,35.9962,306395.0
2018-06-27 15:30:00,38.45,38.45,38.2,38.24,863716.0,36.0056,36.0056,35.7714,35.8089,863716.0
2018-06-28 09:30:00,38.07,38.22,37.65,38.22,211518.0,35.6497,35.7902,35.2564,35.7902,211518.0
2018-06-28 10:00:00,38.24,38.42,37.98,38.12,132559.0,35.8089,35.9775,35.5654,35.6965,132559.0
2018-06-28 10:30:00,38.11,38.23,37.97,38.13,155819.0,35.6872,35.7995,35.5561,35.7059,155819.0
2018-06-28 11:00:00,38.15,38.15,37.8,38.0,195794.0,35.7246,35.7246,35.3969,35.5842,195794.0
2018-06-28 11:30:00,38.0,38.05,37.84,37.97,214460.0,35.5842,35.631,35.4343,35.5561,214460.0
2018-06-28 12:00:00,37.98,38.07,37.9,38.02,99926.0,35.5654,35.6497,35.4905,35.6029,99926.0
2018-06-28 12:30:00,38.03,38.13,37.96,38.1,79096.0,35.6123,35.7059,35.5467,35.6778,79096.0
2018-06-28 13:00:00,38.09,38.16,37.95,37.95,86641.0,35.6684,35.734,35.5373,35.5373,86641.0
2018-06-28 13:30:00,37.96,38.12,37.92,38.1,82684.0,35.5467,35.6965,35.5092,35.6778,82684.0
2018-06-28 14:00:00,38.1,38.19,38.0,38.04,260655.0,35.6778,35.7621,35.5842,35.6216,260655.0
2018-06-28 14:30:00,38.04,38.08,37.96,38.03,149452.0,35.6216,35.6591,35.5467,35.6123,149452.0
2018-06-28 15:00:00,38.02,38.27,37.88,38.16,430388.0,35.6029,35.837,35.4718,35.734,430388.0
2018-06-28 15:30:00,38.16,38.18,38.01,38.1,814296.0,35.734,35.7527,35.5935,35.6778,814296.0
2018-06-29 09:30:00,38.2,38.36,37.95,38.21,198457.0,35.7714,35.9213,35.5373,35.7808,198457.0
2018-06-29 10:00:00,38.22,38.45,38.15,38.26,168505.0,35.7902,36.0056,35.7246,35.8276,168505.0
2018-06-29 10:30:00,38.26,38.78,38.21,38.69,252356.0,35.8276,36.3146,35.7808,36.2303,252356.0
2018-06-29 11:00:00,38.7,38.76,38.52,38.76,130184.0,36.2397,36.2958,36.0711,36.2958,130184.0
2018-06-29 11:30:00,38.77,38.77,38.5,38.52,103490.0,36.3052,36.3052,36.0524,36.0711,103490.0
2018-06-29 12:00:00,38.51,38.58,38.45,38.46,150509.0,36.0617,36.1273,36.0056,36.0149,150509.0
2018-06-29 12:30:00,38.46,38.49,38.37,38.45,84088.0,36.0149,36.043,35.9306,36.0056,84088.0
2018-06-29 13:00:00,38.45,38.57,38.39,38.47,85831.0,36.0056,36.1179,35.9494,36.0243,85831.0
2018-06-29 13:30:00,38.47,38.58,38.44,38.57,101117.0,36.0243,36.1273,35.9962,36.1179,101117.0
2018-06-29 14:00:00,38.56,38.6,38.51,38.56,125450.0,36.1086,36.146,36.0617,36.1086,125450.0
2018-06-29 14:30:00,38.56,38.58,38.38,38.54,138519.0,36.1086,36.1273,35.94,36.0898,138519.0
2018-06-29 15:00:00,38.55,38.63,38.35,38.41,151499.0,36.0992,36.1741,35.9119,35.9681,151499.0
2018-06-29 15:30:00,38.41,38.46,38.17,38.21,629574.0,35.9681,36.0149,35.7434,35.7808,629574.0
2018-07-02 09:30:00,38.0,38.41,37.78,38.38,137387.0,35.5842,35.9681,35.3781,35.94,137387.0
2018-07-02 10:00:00,38.38,38.59,38.28,38.57,140700.0,35.94,36.1367,35.8464,36.1179,140700.0
2018-07-02 10:30:00,38.58,38.61,38.32,38.44,108062.0,36.1273,36.1554,35.8838,35.9962,108062.0
2018-07-02 11:00:00,38.43,38.51,38.23,38.38,129136.0,35.9868,36.0617,35.7995,35.94,129136.0
2018-07-02 11:30:00,38.37,38.45,38.24,38.37,109971.0,35.9306,36.0056,35.8089,35.9306,109971.0
2018-07-02 12:00:00,38.37,38.37,38.24,38.3,59569.0,35.9306,35.9306,35.8089,35.8651,59569.0
2018-07-02 12:30:00,38.31,38.53,38.31,38.45,71641.0,35.8745,36.0805,35.8745,36.0056,71641.0
2018-07-02 13:00:00,38.45,38.51,38.28,38.29,56605.0,36.0056,36.0617,35.8464,35.8557,56605.0
2018-07-02 13:30:00,38.28,38.55,38.26,38.41,77190.0,35.8464,36.0992,35.8276,35.9681,77190.0
2018-07-02 14:00:00,38.42,38.51,38.36,38.44,70115.0,35.9775,36.0617,35.9213,35.9962,70115.0
2018-07-02 14:30:00,38.45,38.5,38.29,38.3,64373.0,36.0056,36.0524,35.8557,35.8651,64373.0
2018-07-02 15:00:00,38.3,38.47,38.24,38.45,110589.0,35.8651,36.0243,35.8089,36.0056,110589.0
2018-07-02 15:30:00,38.45,38.5,38.38,38.44,346933.0,36.0056,36.0524,35.94,35.9962,346933.0
2018-07-03 09:30:00,38.64,38.74,38.33,38.36,122822.0,36.1835,36.2771,35.8932,35.9213,122822.0
2018-07-03 10:00:00,38.37,38.53,38.3,38.39,114447.0,35.9306,36.0805,35.8651,35.9494,114447.0
2018-07-03 10:30:00,38.39,38.62,38.34,38.4,130861.0,35.9494,36.1647,35.9025,35.9587,130861.0
2018-07-03 11:00:00,38.4,38.56,38.31,38.41,76016.0,35.9587,36.1086,35.8745,35.9681,76016.0
2018-07-03 11:30:00,38.41,38.44,38.19,38.27,76147.0,35.9681,35.9962,35.7621,35.837,76147.0
2018-07-03 12:00:00,38.27,38.29,38.16,38.2,75486.0,35.837,35.8557,35.734,35.7714,75486.0
2018-07-03 12:30:00,38.21,38.31,38.03,38.28,293146.0,35.7808,35.8745,35.6123,35.8464,293146.0
2018-07-05 09:30:00,38.54,38.68,37.66,37.94,384010.0,36.0898,36.2209,35.2658,35.528,384010.0
2018-07-05 10:00:00,37.93,38.0,37.79,37.8,150461.0,35.5186,35.5842,35.3875,35.3969,150461.0
2018-07-05 10:30:00,37.8,37.92,37.67,37.71,142274.0,35.3969,35.5092,35.2751,35.3126,142274.0
2018-07-05 11:00:00,37.7,37.78,37.56,37.58,128571.0,35.3032,35.3781,35.1721,35.1909,128571.0
2018-07-05 11:30:00,37.58,37.7,37.58,37.67,107153.0,35.1909,35.3032,35.1909,35.2751,107153.0
2018-07-05 12:00:00,37.66,37.69,37.36,37.5,142596.0,35.2658,35.2939,34.9848,35.1159,142596.0
2018-07-05 12:30:00,37.5,37.69,37.5,37.56,100129.0,35.1159,35.2939,35.1159,35.1721,100129.0
2018-07-05 13:00:00,37.55,37.56,37.42,37.43,101431.0,35.1628,35.1721,35.041,35.0504,101431.0
2018-07-05 13:30:00,37.42,37.43,37.25,37.38,149729.0,35.041,35.0504,34.8818,35.0036,149729.0
2018-07-05 14:00:00,37.38,37.47,37.21,37.3,159478.0,35.0036,35.0879,34.8444,34.9287,159478.0
2018-07-05 14:30:00,37.29,37.34,37.26,37.33,166020.0,34.9193,34.9661,34.8912,34.9568,166020.0
2018-07-05 15:00:00,37.33,37.46,37.31,37.33,144991.0,34.9568,35.0785,34.938,34.9568,144991.0
2018-07-05 15:30:00,37.33,37.56,37.31,37.51,705269.0,34.9568,35.1721,34.938,35.1253,705269.0
2018-07-06 09:30:00,37.29,37.67,37.22,37.55,291834.0,34.9193,35.2751,34.8537,35.1628,291834.0
2018-07-06 10:00:00,37.55,37.84,37.49,37.77,402796.0,35.1628,35.4343,35.1066,35.3688,402796.0
2018-07-06 10:30:00,37.76,37.98,37.76,37.81,156108.0,35.3594,35.5654,35.3594,35.4062,156108.0
2018-07-06 11:00:00,37.82,37.98,37.72,37.86,136341.0,35.4156,35.5654,35.322,35.4531,136341.0
2018-07-06 11:30:00,37.86,38.15,37.8,38.14,213153.0,35.4531,35.7246,35.3969,35.7153,213153.0
2018-07-06 12:00:00,38.14,38.37,38.1,38.31,173921.0,35.7153,35.9306,35.6778,35.8745,173921.0
2018-07-06 12:30:00,38.31,38.44,38.24,38.27,152386.0,35.8745,35.9962,35.8089,35.837,152386.0
2018-07-06 13:00:00,38.28,38.41,38.14,38.21,125172.0,35.8464,35.9681,35.7153,35.7808,125172.0
2018-07-06 13:30:00,38.2,38.26,38.0,38.13,229198.0,35.7714,35.8276,35.5842,35.7059,229198.0
2018-07-06 14:00:00,38.12,38.19,38.02,38.12,148316.0,35.6965,35.7621,35.6029,35.6965,148316.0
2018-07-06 14:30:00,38.12,38.18,38.03,38.14,183588.0,35.6965,35.7527,35.6123,35.7153,183588.0
2018-07-06 15:00:00,38.13,38.19,38.07,38.13,271928.0,35.7059,35.7621,35.6497,35.7059,271928.0
2018-07-06 15:30:00,38.12,38.14,37.99,38.03,539315.0,35.6965,35.7153,35.5748,35.6123,539315.0
2018-07-09 09:30:00,38.17,38.26,37.89,38.22,171473.0,35.7434,35.8276,35.4812,35.7902,171473.0
2018-07-09 10:00:00,38.2,38.37,38.08,38.36,119475.0,35.7714,35.9306,35.6591,35.9213,119475.0
2018-07-09 10:30:00,38.34,38.68,38.31,38.59,202103.0,35.9025,36.2209,35.8745,36.1367,202103.0
2018-07-09 11:00:00,38.59,38.79,38.56,38.78,106101.0,36.1367,36.3239,36.1086,36.3146,106101.0
2018-07-09 11:30:00,38.78,38.84,38.71,38.77,78773.0,36.3146,36.3708,36.249,36.3052,78773.0
2018-07-09 12:00:00,38.77,38.89,38.75,38.84,176438.0,36.3052,36.4176,36.2865,36.3708,176438.0
2018-07-09 12:30:00,38.84,38.87,38.82,38.85,63672.0,36.3708,36.3989,36.352,36.3801,63672.0
2018-07-09 13:00:00,38.85,38.95,38.8,38.95,63918.0,36.3801,36.4738,36.3333,36.4738,63918.0
2018-07-09 13:30:00,38.94,38.97,38.9,38.94,63669.0,36.4644,36.4925,36.4269,36.4644,63669.0
2018-07-09 14:00:00,38.93,38.93,38.78,38.84,52827.0,36.455,36.455,36.3146,36.3708,52827.0
2018-07-09 14:30:00,38.84,38.87,38.77,38.82,75818.0,36.3708,36.3989,36.3052,36.352,75818.0
2018-07-09 15:00:00,38.82,38.87,38.79,38.83,80294.0,36.352,36.3989,36.3239,36.3614,80294.0
2018-07-09 15:30:00,38.83,38.88,38.79,38.86,307608.0,36.3614,36.4082,36.3239,36.3895,307608.0
2018-07-10 09:30:00,39.01,39.27,38.84,39.16,116416.0,36.53,36.7734,36.3708,36.6704,116416.0
2018-07-10 10:00:00,39.15,39.23,38.92,38.93,107161.0,36.661,36.736,36.4457,36.455,107161.0
2018-07-10 10:30:00,38.93,39.06,38.8,38.97,143150.0,36.455,36.5768,36.3333,36.4925,143150.0
2018-07-10 11:00:00,38.97,38.98,38.4,38.45,108438.0,36.4925,36.5019,35.9587,36.0056,108438.0
2018-07-10 11:30:00,38.46,38.59,38.36,38.41,85022.0,36.0149,36.1367,35.9213,35.9681,85022.0
2018-07-10 12:00:00,38.41,38.47,38.35,38.39,59550.0,35.9681,36.0243,35.9119,35.9494,59550.0
2018-07-10 12:30:00,38.39,38.39,38.18,38.32,71117.0,35.9494,35.9494,35.7527,35.8838,71117.0
2018-07-10 13:00:00,38.33,38.41,38.24,38.28,62813.0,35.8932,35.9681,35.8089,35.8464,62813.0
2018-07-10 13:30:00,38.27,38.45,38.2,38.44,51887.0,35.837,36.0056,35.7714,35.9962,51887.0
2018-07-10 14:00:00,38.44,38.55,38.44,38.52,67312.0,35.9962,36.0992,35.9962,36.0711,67312.0
2018-07-10 14:30:00,38.53,38.75,38.53,38.74,94520.0,36.0805,36.2865,36.0805,36.2771,94520.0
2018-07-10 15:00:00,38.75,38.75,38.63,38.67,75369.0,36.2865,36.2865,36.1741,36.2116,75369.0
2018-07-10 15:30:00,38.67,38.81,38.67,38.76,328347.0,36.2116,36.3427,36.2116,36.2958,328347.0
2018-07-11 09:30:00,38.54,38.64,38.27,38.38,135779.0,36.0898,36.1835,35.837,35.94,135779.0
2018-07-11 10:00:00,38.37,38.57,38.31,38.54,132721.0,35.9306,36.1179,35.8745,36.0898,132721.0
2018-07-11 10:30:00,38.55,38.63,38.37,38.51,66459.0,36.0992,36.1741,35.9306,36.0617,66459.0
2018-07-11 11:00:00,38.52,38.67,38.43,38.44,79667.0,36.0711,36.2116,35.9868,35.9962,79667.0
2018-07-11 11:30:00,38.43,38.48,38.31,38.32,68232.0,35.9868,36.0336,35.8745,35.8838,68232.0
2018-07-11 12:00:00,38.33,38.48,38.29,38.41,141008.0,35.8932,36.0336,35.8557,35.9681,141008.0
2018-07-11 12:30:00,38.41,38.5,38.4,38.47,60051.0,35.9681,36.0524,35.9587,36.0243,60051.0
2018-07-11 13:00:00,38.47,38.52,38.37,38.47,62420.0,36.0243,36.0711,35.9306,36.0243,62420.0
2018-07-11 13:30:00,38.48,38.5,38.38,38.41,49669.0,36.0336,36.0524,35.94,35.9681,49669.0
2018-07-11 14:00:00,38.42,38.49,38.36,38.42,61906.0,35.9775,36.043,35.9213,35.9775,61906.0
2018-07-11 14:30:00,38.43,38.49,38.41,38.43,89820.0,35.9868,36.043,35.9681,35.9868,89820.0
2018-07-11 15:00:00,38.43,38.46,38.41,38.44,93168.0,35.9868,36.0149,35.9681,35.9962,93168.0
2018-07-11 15:30:00,38.44,38.51,38.4,38.45,325335.0,35.9962,36.0617,35.9587,36.0056,325335.0
2018-07-12 09:30:00,38.81,38.85,38.32,38.35,84280.0,36.3427,36.3801,35.8838,35.9119,84280.0
2018-07-12 10:00:00,38.33,38.44,38.2,38.37,161045.0,35.8932,35.9962,35.7714,35.9306,161045.0
2018-07-12 10:30:00,38.37,38.49,38.32,38.43,80342.0,35.9306,36.043,35.8838,35.9868,80342.0
2018-07-12 11:00:00,38.44,38.49,38.27,38.28,77840.0,35.9962,36.043,35.837,35.8464,77840.0
2018-07-12 11:30:00,38.27,38.3,38.14,38.2,107549.0,35.837,35.8651,35.7153,35.7714,107549.0
2018-07-12 12:00:00,38.2,38.21,37.95,38.03,212828.0,35.7714,35.7808,35.5373,35.6123,212828.0
2018-07-12 12:30:00,38.04,38.17,37.99,38.07,106572.0,35.6216,35.7434,35.5748,35.6497,106572.0
2018-07-12 13:00:00,38.07,38.08,37.97,38.0,102990.0,35.6497,35.6591,35.5561,35.5842,102990.0
2018-07-12 13:30:00,38.0,38.03,37.88,37.93,100693.0,35.5842,35.6123,35.4718,35.5186,100693.0
2018-07-12 14:00:00,37.91,37.99,37.91,37.93,96312.0,35.4999,35.5748,35.4999,35.5186,96312.0
2018-07-12 14:30:00,37.94,37.96,37.83,37.93,106411.0,35.528,35.5467,35.425,35.5186,106411.0
2018-07-12 15:00:00,37.93,38.03,37.92,37.95,160554.0,35.5186,35.6123,35.5092,35.5373,160554.0
2018-07-12 15:30:00,37.95,38.01,37.89,37.98,477275.0,35.5373,35.5935,35.4812,35.5654,477275.0
2018-07-13 09:30:00,37.91,38.5,37.91,38.41,261363.0,35.4999,36.0524,35.4999,35.9681,261363.0
2018-07-13 10:00:00,38.43,38.63,38.3,38.31,127614.0,35.9868,36.1741,35.8651,35.8745,127614.0
2018-07-13 10:30:00,38.3,38.53,38.28,38.37,115630.0,35.8651,36.0805,35.8464,35.9306,115630.0
2018-07-13 11:00:00,38.38,38.41,38.3,38.35,78539.0,35.94,35.9681,35.8651,35.9119,78539.0
2018-07-13 11:30:00,38.34,38.36,38.16,38.25,60485.0,35.9025,35.9213,35.734,35.8183,60485.0
2018-07-13 12:00:00,38.25,38.33,38.18,38.23,48911.0,35.8183,35.8932,35.7527,35.7995,48911.0
2018-07-13 12:30:00,38.23,38.32,38.2,38.27,54242.0,35.7995,35.8838,35.7714,35.837,54242.0
2018-07-13 13:00:00,38.27,38.34,38.19,38.22,66750.0,35.837,35.9025,35.7621,35.7902,66750.0
2018-07-13 13:30:00,38.22,38.22,37.99,38.14,98282.0,35.7902,35.7902,35.5748,35.7153,98282.0
2018-07-13 14:00:00,38.14,38.19,38.03,38.03,55203.0,35.7153,35.7621,35.6123,35.6123,55203.0
2018-07-13 14:30:00,38.03,38.03,37.94,38.01,71758.0,35.6123,35.6123,35.528,35.5935,71758.0
2018-07-13 15:00:00,38.01,38.06,37.93,37.96,100550.0,35.5935,35.6403,35.5186,35.5467,100550.0
2018-07-13 15:30:00,37.96,37.99,37.91,37.91,292218.0,35.5467,35.5748,35.4999,35.4999,292218.0
2018-07-16 09:30:00,39.06,39.14,37.52,37.56,538442.0,36.5768,36.6517,35.1347,35.1721,538442.0
2018-07-16 10:00:00,37.55,37.58,36.66,36.75,735590.0,35.1628,35.1909,34.3294,34.4136,735590.0
2018-07-16 10:30:00,36.75,36.76,35.9,35.91,581356.0,34.4136,34.423,33.6177,33.627,581356.0
2018-07-16 11:00:00,35.91,36.52,35.81,36.41,605123.0,33.627,34.1983,33.5334,34.0952,605123.0
2018-07-16 11:30:00,36.4,36.44,36.17,36.19,186616.0,34.0859,34.1233,33.8705,33.8892,186616.0
2018-07-16 12:00:00,36.2,36.34,36.01,36.2,339923.0,33.8986,34.0297,33.7207,33.8986,339923.0
2018-07-16 12:30:00,36.2,36.35,35.93,36.13,275217.0,33.8986,34.0391,33.6458,33.833,275217.0
2018-07-16 13:00:00,36.12,36.2,35.92,36.02,207224.0,33.8237,33.8986,33.6364,33.73,207224.0
2018-07-16 13:30:00,36.02,36.13,35.96,35.96,246635.0,33.73,33.833,33.6739,33.6739,246635.0
2018-07-16 14:00:00,35.97,36.0,35.88,35.94,244034.0,33.6832,33.7113,33.5989,33.6551,244034.0
2018-07-16 14:30:00,35.94,36.27,35.9,36.03,420090.0,33.6551,33.9641,33.6177,33.7394,420090.0
2018-07-16 15:00:00,36.04,36.19,35.95,36.13,237277.0,33.7488,33.8892,33.6645,33.833,237277.0
2018-07-16 15:30:00,36.14,36.37,36.04,36.36,747090.0,33.8424,34.0578,33.7488,34.0484,747090.0
2018-07-17 09:30:00,36.46,36.86,36.28,36.48,278487.0,34.1421,34.5166,33.9735,34.1608,278487.0
2018-07-17 10:00:00,36.47,36.61,36.15,36.32,241957.0,34.1514,34.2825,33.8518,34.011,241957.0
2018-07-17 10:30:00,36.33,36.36,36.03,36.12,420397.0,34.0203,34.0484,33.7394,33.8237,420397.0
2018-07-17 11:00:00,36.13,36.15,35.97,36.05,114427.0,33.833,33.8518,33.6832,33.7581,114427.0
2018-07-17 11:30:00,36.06,36.16,35.98,36.09,87651.0,33.7675,33.8611,33.6926,33.7956,87651.0
2018-07-17 12:00:00,36.08,36.29,36.05,36.2,103982.0,33.7862,33.9829,33.7581,33.8986,103982.0
2018-07-17 12:30:00,36.2,36.46,36.2,36.41,161332.0,33.8986,34.1421,33.8986,34.0952,161332.0
2018-07-17 13:00:00,36.41,36.44,36.34,36.36,76942.0,34.0952,34.1233,34.0297,34.0484,76942.0
2018-07-17 13:30:00,36.35,36.38,36.32,36.34,102883.0,34.0391,34.0672,34.011,34.0297,102883.0
2018-07-17 14:00:00,36.34,36.34,36.24,36.27,77633.0,34.0297,34.0297,33.9361,33.9641,77633.0
2018-07-17 14:30:00,36.27,36.27,36.18,36.21,104749.0,33.9641,33.9641,33.8799,33.908,104749.0
2018-07-17 15:00:00,36.21,36.31,36.21,36.23,314951.0,33.908,34.0016,33.908,33.9267,314951.0
2018-07-17 15:30:00,36.23,36.38,36.2,36.26,745830.0,33.9267,34.0672,33.8986,33.9548,745830.0
2018-07-18 09:30:00,36.61,36.92,36.51,36.59,311677.0,34.2825,34.5728,34.1889,34.2638,311677.0
2018-07-18 10:00:00,36.6,36.7,36.35,36.35,198193.0,34.2732,34.3668,34.0391,34.0391,198193.0
2018-07-18 10:30:00,36.34,36.62,36.26,36.59,163779.0,34.0297,34.2919,33.9548,34.2638,163779.0
2018-07-18 11:00:00,36.59,36.82,36.54,36.82,171522.0,34.2638,34.4792,34.217,34.4792,171522.0
2018-07-18 11:30:00,36.81,37.19,36.81,37.16,252792.0,34.4698,34.8257,34.4698,34.7976,252792.0
2018-07-18 12:00:00,37.16,37.25,37.07,37.09,149134.0,34.7976,34.8818,34.7133,34.732,149134.0
2018-07-18 12:30:00,37.09,37.13,37.01,37.04,156063.0,34.732,34.7695,34.6571,34.6852,156063.0
2018-07-18 13:00:00,37.04,37.23,37.01,37.23,149614.0,34.6852,34.8631,34.6571,34.8631,149614.0
2018-07-18 13:30:00,37.23,37.28,37.18,37.26,115710.0,34.8631,34.9099,34.8163,34.8912,115710.0
2018-07-18 14:00:00,37.26,37.36,37.2,37.34,115818.0,34.8912,34.9848,34.835,34.9661,115818.0
2018-07-18 14:30:00,37.34,37.55,37.34,37.51,189286.0,34.9661,35.1628,34.9661,35.1253,189286.0
2018-07-18 15:00:00,37.51,37.57,37.43,37.53,214913.0,35.1253,35.1815,35.0504,35.144,214913.0
2018-07-18 15:30:00,37.52,37.58,37.46,37.52,522103.0,35.1347,35.1909,35.0785,35.1347,522103.0
2018-07-19 09:30:00,37.2,37.52,37.18,37.44,241502.0,34.835,35.1347,34.8163,35.0598,241502.0
2018-07-19 10:00:00,37.45,37.64,37.4,37.56,156492.0,35.0691,35.247,35.0223,35.1721,156492.0
2018-07-19 10:30:00,37.57,37.67,37.52,37.6,94018.0,35.1815,35.2751,35.1347,35.2096,94018.0
2018-07-19 11:00:00,37.6,37.65,37.57,37.61,124085.0,35.2096,35.2564,35.1815,35.219,124085.0
2018-07-19 11:30:00,37.62,37.83,37.62,37.7,75314.0,35.2283,35.425,35.2283,35.3032,75314.0
2018-07-19 12:00:00,37.71,37.81,37.7,37.7,89719.0,35.3126,35.4062,35.3032,35.3032,89719.0
2018-07-19 12:30:00,37.71,37.79,37.63,37.73,93492.0,35.3126,35.3875,35.2377,35.3313,93492.0
2018-07-19 13:00:00,37.73,37.89,37.71,37.86,75973.0,35.3313,35.4812,35.3126,35.4531,75973.0
2018-07-19 13:30:00,37.86,37.97,37.84,37.95,67335.0,35.4531,35.5561,35.4343,35.5373,67335.0
2018-07-19 14:00:00,37.95,38.11,37.95,38.06,120359.0,35.5373,35.6872,35.5373,35.6403,120359.0
2018-07-19 14:30:00,38.06,38.06,37.95,38.06,98833.0,35.6403,35.6403,35.5373,35.6403,98833.0
2018-07-19 15:00:00,38.06,38.13,37.96,38.0,231444.0,35.6403,35.7059,35.5467,35.5842,231444.0
2018-07-19 15:30:00,37.99,38.03,37.89,37.97,545389.0,35.5748,35.6123,35.4812,35.5561,545389.0
2018-07-20 09:30:00,37.98,38.04,37.64,37.93,201832.0,35.5654,35.6216,35.247,35.5186,201832.0
2018-07-20 10:00:00,37.93,38.2,37.9,38.03,130607.0,35.5186,35.7714,35.4905,35.6123,130607.0
2018-07-20 10:30:00,38.04,38.09,37.97,38.03,191413.0,35.6216,35.6684,35.5561,35.6123,191413.0
2018-07-20 11:00:00,38.03,38.08,37.83,37.91,153427.0,35.6123,35.6591,35.425,35.4999,153427.0
2018-07-20 11:30:00,37.91,37.96,37.74,37.77,89414.0,35.4999,35.5467,35.3407,35.3688,89414.0
2018-07-20 12:00:00,37.77,37.89,37.74,37.87,85996.0,35.3688,35.4812,35.3407,35.4624,85996.0
2018-07-20 12:30:00,37.87,38.03,37.86,37.97,85492.0,35.4624,35.6123,35.4531,35.5561,85492.0
2018-07-20 13:00:00,37.97,38.01,37.93,38.0,70160.0,35.5561,35.5935,35.5186,35.5842,70160.0
2018-07-20 13:30:00,38.01,38.05,37.99,38.03,96571.0,35.5935,35.631,35.5748,35.6123,96571.0
2018-07-20 14:00:00,38.03,38.11,38.03,38.06,136258.0,35.6123,35.6872,35.6123,35.6403,136258.0
2018-07-20 14:30:00,38.06,38.15,38.04,38.15,97221.0,35.6403,35.7246,35.6216,35.7246,97221.0
2018-07-20 15:00:00,38.15,38.15,38.02,38.06,121084.0,35.7246,35.7246,35.6029,35.6403,121084.0
2018-07-20 15:30:00,38.06,38.08,37.87,37.97,337715.0,35.6403,35.6591,35.4624,35.5561,337715.0
2018-07-23 09:30:00,37.82,38.02,37.67,37.84,102485.0,35.4156,35.6029,35.2751,35.4343,102485.0
2018-07-23 10:00:00,37.82,37.88,37.62,37.64,75678.0,35.4156,35.4718,35.2283,35.247,75678.0
2018-07-23 10:30:00,37.65,37.87,37.64,37.74,51018.0,35.2564,35.4624,35.247,35.3407,51018.0
2018-07-23 11:00:00,37.73,37.86,37.73,37.73,69745.0,35.3313,35.4531,35.3313,35.3313,69745.0
2018-07-23 11:30:00,37.74,37.97,37.74,37.95,111708.0,35.3407,35.5561,35.3407,35.5373,111708.0
2018-07-23 12:00:00,37.95,38.14,37.95,38.11,63650.0,35.5373,35.7153,35.5373,35.6872,63650.0
2018-07-23 12:30:00,38.09,38.09,37.98,37.99,50824.0,35.6684,35.6684,35.5654,35.5748,50824.0
2018-07-23 13:00:00,37.99,38.08,37.93,38.08,66564.0,35.5748,35.6591,35.5186,35.6591,66564.0
2018-07-23 13:30:00,38.07,38.17,38.0,38.1,69006.0,35.6497,35.7434,35.5842,35.6778,69006.0
2018-07-23 14:00:00,38.1,38.26,38.09,38.15,197057.0,35.6778,35.8276,35.6684,35.7246,197057.0
2018-07-23 14:30:00,38.14,38.17,38.08,38.15,116795.0,35.7153,35.7434,35.6591,35.7246,116795.0
2018-07-23 15:00:00,38.14,38.25,38.12,38.24,234575.0,35.7153,35.8183,35.6965,35.8089,234575.0
2018-07-23 15:30:00,38.25,38.26,38.2,38.24,332451.0,35.8183,35.8276,35.7714,35.8089,332451.0
2018-07-24 09:30:00,38.95,39.12,36.7,36.79,654084.0,36.4738,36.633,34.3668,34.4511,654084.0
2018-07-24 10:00:00,36.79,36.8,36.33,36.34,268690.0,34.4511,34.4605,34.0203,34.0297,268690.0
2018-07-24 10:30:00,36.33,36.44,35.92,35.97,459652.0,34.0203,34.1233,33.6364,33.6832,459652.0
2018-07-24 11:00:00,36.02,36.06,35.42,36.06,333171.0,33.73,33.7675,33.1682,33.7675,333171.0
2018-07-24 11:30:00,36.07,36.12,35.69,35.73,187744.0,33.7769,33.8237,33.421,33.4585,187744.0
2018-07-24 12:00:00,35.73,35.85,35.5,35.55,487205.0,33.4585,33.5708,33.2431,33.2899,487205.0
2018-07-24 12:30:00,35.54,35.72,35.51,35.52,201503.0,33.2806,33.4491,33.2525,33.2618,201503.0
2018-07-24 13:00:00,35.53,35.62,35.26,35.3,234668.0,33.2712,33.3555,33.0184,33.0558,234668.0
2018-07-24 13:30:00,35.31,35.35,34.94,35.1,319753.0,33.0652,33.1026,32.7187,32.8685,319753.0
2018-07-24 14:00:00,35.1,35.2,34.83,34.87,369432.0,32.8685,32.9622,32.6157,32.6531,369432.0
2018-07-24 14:30:00,34.87,34.9,34.36,34.46,471053.0,32.6531,32.6812,32.1756,32.2692,471053.0
2018-07-24 15:00:00,34.47,34.79,34.46,34.79,700585.0,32.2786,32.5782,32.2692,32.5782,700585.0
2018-07-24 15:30:00,34.79,35.17,34.69,34.83,856538.0,32.5782,32.9341,32.4846,32.6157,856538.0
2018-07-25 09:30:00,35.54,35.54,34.81,35.32,150506.0,33.2806,33.2806,32.597,33.0745,150506.0
2018-07-25 10:00:00,35.3,35.33,34.85,34.92,218756.0,33.0558,33.0839,32.6344,32.7,218756.0
2018-07-25 10:30:00,34.92,35.12,34.84,35.05,373066.0,32.7,32.8873,32.6251,32.8217,373066.0
2018-07-25 11:00:00,35.06,35.08,34.85,34.98,192344.0,32.8311,32.8498,32.6344,32.7562,192344.0
2018-07-25 11:30:00,34.98,35.31,34.96,35.31,230718.0,32.7562,33.0652,32.7374,33.0652,230718.0
2018-07-25 12:00:00,35.31,35.32,35.19,35.31,122745.0,33.0652,33.0745,32.9528,33.0652,122745.0
2018-07-25 12:30:00,35.3,35.63,35.28,35.58,192367.0,33.0558,33.3648,33.0371,33.318,192367.0
2018-07-25 13:00:00,35.57,35.6,35.48,35.52,132934.0,33.3086,33.3367,33.2244,33.2618,132934.0
2018-07-25 13:30:00,35.52,35.54,35.45,35.51,124053.0,33.2618,33.2806,33.1963,33.2525,124053.0
2018-07-25 14:00:00,35.51,35.7,35.5,35.65,256030.0,33.2525,33.4304,33.2431,33.3836,256030.0
2018-07-25 14:30:00,35.65,35.87,35.64,35.87,457458.0,33.3836,33.5896,33.3742,33.5896,457458.0
2018-07-25 15:00:00,35.86,35.9,35.53,35.59,234424.0,33.5802,33.6177,33.2712,33.3274,234424.0
2018-07-25 15:30:00,35.59,35.84,35.51,35.8,597317.0,33.3274,33.5615,33.2525,33.524,597317.0
2018-07-26 09:30:00,31.05,31.15,29.0,29.36,4006981.0,29.076,29.1696,27.1563,27.4934,4006981.0
2018-07-26 10:00:00,29.36,30.0,29.25,29.55,1979589.0,27.4934,28.0928,27.3904,27.6714,1979589.0
2018-07-26 10:30:00,29.54,29.88,29.09,29.23,1075465.0,27.662,27.9804,27.2406,27.3717,1075465.0
2018-07-26 11:00:00,29.23,29.89,29.17,29.76,1088411.0,27.3717,27.9898,27.3155,27.868,1088411.0
2018-07-26 11:30:00,29.76,30.58,29.76,30.56,1591650.0,27.868,28.6359,27.868,28.6172,1591650.0
2018-07-26 12:00:00,30.54,30.99,30.3,30.96,1193288.0,28.5984,29.0198,28.3737,28.9917,1193288.0
2018-07-26 12:30:00,30.96,31.84,30.85,31.5,1206239.0,28.9917,29.8158,28.8887,29.4974,1206239.0
2018-07-26 13:00:00,31.5,31.54,30.75,31.02,750078.0,29.4974,29.5349,28.7951,29.0479,750078.0
2018-07-26 13:30:00,31.02,31.32,30.93,31.23,971867.0,29.0479,29.3288,28.9636,29.2446,971867.0
2018-07-26 14:00:00,31.23,31.68,31.18,31.63,651026.0,29.2446,29.666,29.1977,29.6191,651026.0
2018-07-26 14:30:00,31.63,31.96,31.37,31.64,782854.0,29.6191,29.9282,29.3757,29.6285,782854.0
2018-07-26 15:00:00,31.64,32.13,31.63,31.96,1012919.0,29.6285,30.0873,29.6191,29.9282,1012919.0
2018-07-26 15:30:00,31.97,32.29,31.96,32.25,2019040.0,29.9375,30.2372,29.9282,30.1997,2019040.0
2018-07-27 09:30:00,31.98,32.3,31.69,32.0,561321.0,29.9469,30.2465,29.6753,29.9656,561321.0
2018-07-27 10:00:00,32.0,32.05,31.83,31.84,386060.0,29.9656,30.0124,29.8064,29.8158,386060.0
2018-07-27 10:30:00,31.84,31.84,31.62,31.63,406316.0,29.8158,29.8158,29.6098,29.6191,406316.0
2018-07-27 11:00:00,31.63,31.66,31.47,31.6,439484.0,29.6191,29.6472,29.4693,29.591,439484.0
2018-07-27 11:30:00,31.59,31.96,31.54,31.92,333088.0,29.5817,29.9282,29.5349,29.8907,333088.0
2018-07-27 12:00:00,31.92,31.99,31.77,31.94,248380.0,29.8907,29.9562,29.7502,29.9094,248380.0
2018-07-27 12:30:00,31.94,31.95,31.81,31.85,205395.0,29.9094,29.9188,29.7877,29.8251,205395.0
2018-07-27 13:00:00,31.85,32.18,31.84,32.13,422740.0,29.8251,30.1342,29.8158,30.0873,422740.0
2018-07-27 13:30:00,32.13,32.13,31.91,32.01,226668.0,30.0873,30.0873,29.8813,29.975,226668.0
2018-07-27 14:00:00,32.01,32.15,32.0,32.14,239582.0,29.975,30.1061,29.9656,30.0967,239582.0
2018-07-27 14:30:00,32.14,32.16,32.03,32.05,288227.0,30.0967,30.1154,29.9937,30.0124,288227.0
2018-07-27 15:00:00,32.05,32.12,32.05,32.05,169763.0,30.0124,30.078,30.0124,30.0124,169763.0
2018-07-27 15:30:00,32.05,32.11,32.05,32.09,650096.0,30.0124,30.0686,30.0124,30.0499,650096.0
2018-07-30 09:30:00,31.99,32.38,31.95,32.33,220412.0,29.9562,30.3215,29.9188,30.2746,220412.0
2018-07-30 10:00:00,32.32,32.41,31.82,31.87,264371.0,30.2653,30.3495,29.7971,29.8439,264371.0
2018-07-30 10:30:00,31.88,32.1,31.8,32.04,183906.0,29.8532,30.0593,29.7783,30.0031,183906.0
2018-07-30 11:00:00,32.05,32.13,31.92,32.07,185228.0,30.0124,30.0873,29.8907,30.0312,185228.0
2018-07-30 11:30:00,32.07,32.17,31.98,32.11,115055.0,30.0312,30.1248,29.9469,30.0686,115055.0
2018-07-30 12:00:00,32.1,32.18,32.05,32.13,125435.0,30.0593,30.1342,30.0124,30.0873,125435.0
2018-07-30 12:30:00,32.12,32.19,32.07,32.19,88989.0,30.078,30.1435,30.0312,30.1435,88989.0
2018-07-30 13:00:00,32.18,32.25,32.11,32.23,102810.0,30.1342,30.1997,30.0686,30.181,102810.0
2018-07-30 13:30:00,32.23,32.31,32.19,32.29,84791.0,30.181,30.2559,30.1435,30.2372,84791.0
2018-07-30 14:00:00,32.28,32.71,32.27,32.71,169762.0,30.2278,30.6305,30.2184,30.6305,169762.0
2018-07-30 14:30:00,32.71,32.76,32.48,32.48,200559.0,30.6305,30.6773,30.4151,30.4151,200559.0
2018-07-30 15:00:00,32.48,32.55,32.45,32.45,248064.0,30.4151,30.4806,30.387,30.387,248064.0
2018-07-30 15:30:00,32.45,32.45,32.2,32.2,439656.0,30.387,30.387,30.1529,30.1529,439656.0
2018-07-31 09:30:00,32.24,32.81,32.06,32.77,249786.0,30.1904,30.7241,30.0218,30.6867,249786.0
2018-07-31 10:00:00,32.78,33.0,32.77,32.99,228566.0,30.696,30.902,30.6867,30.8927,228566.0
2018-07-31 10:30:00,32.99,33.09,32.82,33.0,222712.0,30.8927,30.9863,30.7335,30.902,222712.0
2018-07-31 11:00:00,33.0,33.08,32.74,32.93,187554.0,30.902,30.9769,30.6586,30.8365,187554.0
2018-07-31 11:30:00,32.93,33.03,32.78,32.78,216057.0,30.8365,30.9301,30.696,30.696,216057.0
2018-07-31 12:00:00,32.78,32.95,32.78,32.84,169639.0,30.696,30.8552,30.696,30.7522,169639.0
2018-07-31 12:30:00,32.85,32.99,32.73,32.75,149581.0,30.7616,30.8927,30.6492,30.6679,149581.0
2018-07-31 13:00:00,32.75,32.9,32.75,32.86,101587.0,30.6679,30.8084,30.6679,30.7709,101587.0
2018-07-31 13:30:00,32.86,32.92,32.79,32.85,109611.0,30.7709,30.8271,30.7054,30.7616,109611.0
2018-07-31 14:00:00,32.84,32.85,32.71,32.77,110300.0,30.7522,30.7616,30.6305,30.6867,110300.0
2018-07-31 14:30:00,32.77,32.82,32.69,32.8,147158.0,30.6867,30.7335,30.6117,30.7147,147158.0
2018-07-31 15:00:00,32.81,32.81,32.66,32.72,191950.0,30.7241,30.7241,30.5836,30.6398,191950.0
2018-07-31 15:30:00,32.73,32.76,32.54,32.55,596762.0,30.6492,30.6773,30.4713,30.4806,596762.0
2018-08-01 09:30:00,32.55,32.63,31.99,32.05,241876.0,30.4806,30.5556,29.9562,30.0124,241876.0
2018-08-01 10:00:00,32.05,32.44,31.99,32.42,244513.0,30.0124,30.3776,29.9562,30.3589,244513.0
2018-08-01 10:30:00,32.43,32.61,32.35,32.47,164975.0,30.3683,30.5368,30.2934,30.4057,164975.0
2018-08-01 11:00:00,32.46,32.53,32.25,32.31,165641.0,30.3964,30.4619,30.1997,30.2559,165641.0
2018-08-01 11:30:00,32.31,32.31,31.98,32.04,118271.0,30.2559,30.2559,29.9469,30.0031,118271.0
2018-08-01 12:00:00,32.04,32.06,31.97,32.02,109336.0,30.0031,30.0218,29.9375,29.9843,109336.0
2018-08-01 12:30:00,32.01,32.19,31.96,32.19,109406.0,29.975,30.1435,29.9282,30.1435,109406.0
2018-08-01 13:00:00,32.18,32.32,32.14,32.28,190089.0,30.1342,30.2653,30.0967,30.2278,190089.0
2018-08-01 13:30:00,32.29,32.29,32.12,32.14,120382.0,30.2372,30.2372,30.078,30.0967,120382.0
2018-08-01 14:00:00,32.15,32.29,32.12,32.27,196828.0,30.1061,30.2372,30.078,30.2184,196828.0
2018-08-01 14:30:00,32.26,32.34,32.24,32.24,221372.0,30.2091,30.284,30.1904,30.1904,221372.0
2018-08-01 15:00:00,32.24,32.25,32.16,32.21,228269.0,30.1904,30.1997,30.1154,30.1623,228269.0
2018-08-01 15:30:00,32.2,32.25,32.07,32.09,483722.0,30.1529,30.1997,30.0312,30.0499,483722.0
2018-08-02 09:30:00,32.21,32.6,32.15,32.47,289947.0,30.1623,30.5275,30.1061,30.4057,289947.0
2018-08-02 10:00:00,32.47,33.07,32.39,32.86,441847.0,30.4057,30.9676,30.3308,30.7709,441847.0
2018-08-02 10:30:00,32.87,32.87,32.46,32.55,265402.0,30.7803,30.7803,30.3964,30.4806,265402.0
2018-08-02 11:00:00,32.55,32.66,32.38,32.46,183906.0,30.4806,30.5836,30.3215,30.3964,183906.0
2018-08-02 11:30:00,32.47,32.48,32.32,32.43,292339.0,30.4057,30.4151,30.2653,30.3683,292339.0
2018-08-02 12:00:00,32.43,32.46,32.37,32.39,151833.0,30.3683,30.3964,30.3121,30.3308,151833.0
2018-08-02 12:30:00,32.39,32.48,32.32,32.43,138608.0,30.3308,30.4151,30.2653,30.3683,138608.0
2018-08-02 13:00:00,32.43,32.58,32.43,32.57,168492.0,30.3683,30.5087,30.3683,30.4994,168492.0
2018-08-02 13:30:00,32.58,32.79,32.57,32.79,200858.0,30.5087,30.7054,30.4994,30.7054,200858.0
2018-08-02 14:00:00,32.78,32.89,32.76,32.84,191274.0,30.696,30.799,30.6773,30.7522,191274.0
2018-08-02 14:30:00,32.84,33.07,32.84,33.06,283113.0,30.7522,30.9676,30.7522,30.9582,283113.0
2018-08-02 15:00:00,33.07,33.1,32.91,33.01,232814.0,30.9676,30.9957,30.8178,30.9114,232814.0
2018-08-02 15:30:00,33.0,33.38,33.0,33.27,921962.0,30.902,31.2579,30.902,31.1549,921962.0
2018-08-03 09:30:00,33.28,33.28,32.44,32.49,562975.0,31.1642,31.1642,30.3776,30.4245,562975.0
2018-08-03 10:00:00,32.51,32.64,32.21,32.51,178516.0,30.4432,30.5649,30.1623,30.4432,178516.0
2018-08-03 10:30:00,32.5,32.9,32.47,32.47,215381.0,30.4338,30.8084,30.4057,30.4057,215381.0
2018-08-03 11:00:00,32.48,32.57,32.39,32.48,127831.0,30.4151,30.4994,30.3308,30.4151,127831.0
2018-08-03 11:30:00,32.46,32.61,32.42,32.48,152189.0,30.3964,30.5368,30.3589,30.4151,152189.0
2018-08-03 12:00:00,32.48,32.52,32.28,32.34,147455.0,30.4151,30.4526,30.2278,30.284,147455.0
2018-08-03 12:30:00,32.34,32.46,32.3,32.43,98780.0,30.284,30.3964,30.2465,30.3683,98780.0
2018-08-03 13:00:00,32.42,32.44,32.33,32.4,78661.0,30.3589,30.3776,30.2746,30.3402,78661.0
2018-08-03 13:30:00,32.41,32.45,32.3,32.33,75762.0,30.3495,30.387,30.2465,30.2746,75762.0
2018-08-03 14:00:00,32.33,32.47,32.32,32.47,115216.0,30.2746,30.4057,30.2653,30.4057,115216.0
2018-08-03 14:30:00,32.47,32.54,32.44,32.44,122685.0,30.4057,30.4713,30.3776,30.3776,122685.0
2018-08-03 15:00:00,32.45,32.56,32.43,32.51,123220.0,30.387,30.49,30.3683,30.4432,123220.0
2018-08-03 15:30:00,32.51,32.51,32.39,32.42,546085.0,30.4432,30.4432,30.3308,30.3589,546085.0
2018-08-06 09:30:00,32.33,32.65,32.26,32.28,101919.0,30.2746,30.5743,30.2091,30.2278,101919.0
2018-08-06 10:00:00,32.29,32.29,31.94,31.96,159342.0,30.2372,30.2372,29.9094,29.9282,159342.0
2018-08-06 10:30:00,31.92,32.35,31.92,32.21,100284.0,29.8907,30.2934,29.8907,30.1623,100284.0
2018-08-06 11:00:00,32.23,32.52,32.21,32.31,125984.0,30.181,30.4526,30.1623,30.2559,125984.0
2018-08-06 11:30:00,32.32,32.36,32.13,32.19,78157.0,30.2653,30.3027,30.0873,30.1435,78157.0
2018-08-06 12:00:00,32.18,32.31,32.16,32.21,75066.0,30.1342,30.2559,30.1154,30.1623,75066.0
2018-08-06 12:30:00,32.22,32.26,32.11,32.17,146822.0,30.1716,30.2091,30.0686,30.1248,146822.0
2018-08-06 13:00:00,32.19,32.45,32.19,32.44,136955.0,30.1435,30.387,30.1435,30.3776,136955.0
2018-08-06 13:30:00,32.44,32.45,32.36,32.45,110103.0,30.3776,30.387,30.3027,30.387,110103.0
2018-08-06 14:00:00,32.45,32.72,32.44,32.72,128964.0,30.387,30.6398,30.3776,30.6398,128964.0
2018-08-06 14:30:00,32.72,32.86,32.66,32.86,194897.0,30.6398,30.7709,30.5836,30.7709,194897.0
2018-08-06 15:00:00,32.86,32.86,32.63,32.66,197121.0,30.7709,30.7709,30.5556,30.5836,197121.0
2018-08-06 15:30:00,32.66,32.81,32.65,32.69,373254.0,30.5836,30.7241,30.5743,30.6117,373254.0
2018-08-07 09:30:00,32.78,32.94,32.53,32.91,66810.0,30.696,30.8458,30.4619,30.8178,66810.0
2018-08-07 10:00:00,32.92,33.11,32.92,33.11,95658.0,30.8271,31.005,30.8271,31.005,95658.0
2018-08-07 10:30:00,33.1,33.25,33.09,33.12,78268.0,30.9957,31.1361,30.9863,31.0144,78268.0
2018-08-07 11:00:00,33.13,33.18,33.07,33.15,93037.0,31.0238,31.0706,30.9676,31.0425,93037.0
2018-08-07 11:30:00,33.15,33.23,33.12,33.2,110585.0,31.0425,31.1174,31.0144,31.0893,110585.0
2018-08-07 12:00:00,33.19,33.22,33.1,33.12,64088.0,31.08,31.108,30.9957,31.0144,64088.0
2018-08-07 12:30:00,33.12,33.23,33.1,33.14,45928.0,31.0144,31.1174,30.9957,31.0331,45928.0
2018-08-07 13:00:00,33.14,33.17,33.06,33.12,54427.0,31.0331,31.0612,30.9582,31.0144,54427.0
2018-08-07 13:30:00,33.13,33.2,33.09,33.15,61037.0,31.0238,31.0893,30.9863,31.0425,61037.0
2018-08-07 14:00:00,33.16,33.19,33.14,33.18,67991.0,31.0519,31.08,31.0331,31.0706,67991.0
2018-08-07 14:30:00,33.18,33.26,33.15,33.23,80297.0,31.0706,31.1455,31.0425,31.1174,80297.0
2018-08-07 15:00:00,33.22,33.27,33.21,33.26,226188.0,31.108,31.1549,31.0987,31.1455,226188.0
2018-08-07 15:30:00,33.25,33.46,33.25,33.44,445698.0,31.1361,31.3328,31.1361,31.3141,445698.0
2018-08-08 09:30:00,33.27,33.4,33.0,33.13,111259.0,31.1549,31.2766,30.902,31.0238,111259.0
2018-08-08 10:00:00,33.12,33.16,32.98,33.03,163691.0,31.0144,31.0519,30.8833,30.9301,163691.0
2018-08-08 10:30:00,33.03,33.1,32.85,33.1,79834.0,30.9301,30.9957,30.7616,30.9957,79834.0
2018-08-08 11:00:00,33.09,33.09,32.92,33.01,115363.0,30.9863,30.9863,30.8271,30.9114,115363.0
2018-08-08 11:30:00,33.01,33.08,32.99,33.02,78764.0,30.9114,30.9769,30.8927,30.9208,78764.0
2018-08-08 12:00:00,33.02,33.09,32.99,33.02,34045.0,30.9208,30.9863,30.8927,30.9208,34045.0
2018-08-08 12:30:00,33.02,33.06,32.98,33.04,57335.0,30.9208,30.9582,30.8833,30.9395,57335.0
2018-08-08 13:00:00,33.03,33.11,33.01,33.03,73371.0,30.9301,31.005,30.9114,30.9301,73371.0
2018-08-08 13:30:00,33.04,33.17,33.02,33.15,73345.0,30.9395,31.0612,30.9208,31.0425,73345.0
2018-08-08 14:00:00,33.14,33.17,33.1,33.16,63406.0,31.0331,31.0612,30.9957,31.0519,63406.0
2018-08-08 14:30:00,33.16,33.21,33.06,33.1,93381.0,31.0519,31.0987,30.9582,30.9957,93381.0
2018-08-08 15:00:00,33.11,33.14,33.04,33.1,98023.0,31.005,31.0331,30.9395,30.9957,98023.0
2018-08-08 15:30:00,33.1,33.13,32.97,32.97,258810.0,30.9957,31.0238,30.8739,30.8739,258810.0
2018-08-09 09:30:00,32.84,33.4,32.8,33.21,60204.0,30.7522,31.2766,30.7147,31.0987,60204.0
2018-08-09 10:00:00,33.18,33.25,33.1,33.14,133058.0,31.0706,31.1361,30.9957,31.0331,133058.0
2018-08-09 10:30:00,33.15,33.27,33.12,33.16,170171.0,31.0425,31.1549,31.0144,31.0519,170171.0
2018-08-09 11:00:00,33.16,33.16,32.98,33.02,96994.0,31.0519,31.0519,30.8833,30.9208,96994.0
2018-08-09 11:30:00,33.01,33.1,32.9,32.99,322293.0,30.9114,30.9957,30.8084,30.8927,322293.0
2018-08-09 12:00:00,32.99,33.0,32.9,32.99,47019.0,30.8927,30.902,30.8084,30.8927,47019.0
2018-08-09 12:30:00,33.0,33.12,32.99,33.1,39649.0,30.902,31.0144,30.8927,30.9957,39649.0
2018-08-09 13:00:00,33.1,33.11,33.01,33.01,40168.0,30.9957,31.005,30.9114,30.9114,40168.0
2018-08-09 13:30:00,33.02,33.04,33.0,33.02,29630.0,30.9208,30.9395,30.902,30.9208,29630.0
2018-08-09 14:00:00,33.03,33.04,32.99,33.02,47825.0,30.9301,30.9395,30.8927,30.9208,47825.0
2018-08-09 14:30:00,33.02,33.14,33.02,33.11,94293.0,30.9208,31.0331,30.9208,31.005,94293.0
2018-08-09 15:00:00,33.11,33.12,33.04,33.06,85641.0,31.005,31.0144,30.9395,30.9582,85641.0
2018-08-09 15:30:00,33.07,33.07,32.72,32.79,413911.0,30.9676,30.9676,30.6398,30.7054,413911.0
2018-08-10 09:30:00,32.72,32.88,32.27,32.48,158845.0,30.6398,30.7897,30.2184,30.4151,158845.0
2018-08-10 10:00:00,32.48,32.67,32.4,32.43,125621.0,30.4151,30.593,30.3402,30.3683,125621.0
2018-08-10 10:30:00,32.44,32.96,32.44,32.92,88017.0,30.3776,30.8646,30.3776,30.8271,88017.0
2018-08-10 11:00:00,32.92,33.12,32.88,33.0,128390.0,30.8271,31.0144,30.7897,30.902,128390.0
2018-08-10 11:30:00,33.0,33.28,33.0,33.25,134859.0,30.902,31.1642,30.902,31.1361,134859.0
2018-08-10 12:00:00,33.26,33.33,33.2,33.26,96972.0,31.1455,31.2111,31.0893,31.1455,96972.0
2018-08-10 12:30:00,33.26,33.33,33.24,33.26,129063.0,31.1455,31.2111,31.1268,31.1455,129063.0
2018-08-10 13:00:00,33.26,33.34,33.22,33.23,86647.0,31.1455,31.2204,31.108,31.1174,86647.0
2018-08-10 13:30:00,33.23,33.29,33.2,33.26,69244.0,31.1174,31.1736,31.0893,31.1455,69244.0
2018-08-10 14:00:00,33.25,33.29,33.19,33.19,64687.0,31.1361,31.1736,31.08,31.08,64687.0
2018-08-10 14:30:00,33.18,33.19,33.12,33.17,50658.0,31.0706,31.08,31.0144,31.0612,50658.0
2018-08-10 15:00:00,33.17,33.3,33.16,33.26,81076.0,31.0612,31.183,31.0519,31.1455,81076.0
2018-08-10 15:30:00,33.27,33.38,33.2,33.21,280418.0,31.1549,31.2579,31.0893,31.0987,280418.0
2018-08-13 09:30:00,33.33,33.48,32.97,33.13,96380.0,31.2111,31.3515,30.8739,31.0238,96380.0
2018-08-13 10:00:00,33.15,33.16,32.99,33.04,139488.0,31.0425,31.0519,30.8927,30.9395,139488.0
2018-08-13 10:30:00,33.03,33.11,32.82,32.83,177730.0,30.9301,31.005,30.7335,30.7428,177730.0
2018-08-13 11:00:00,32.83,32.87,32.55,32.59,417450.0,30.7428,30.7803,30.4806,30.5181,417450.0
2018-08-13 11:30:00,32.58,32.72,32.41,32.5,242556.0,30.5087,30.6398,30.3495,30.4338,242556.0
2018-08-13 12:00:00,32.5,32.64,32.46,32.55,113867.0,30.4338,30.5649,30.3964,30.4806,113867.0
2018-08-13 12:30:00,32.55,32.78,32.55,32.66,66975.0,30.4806,30.696,30.4806,30.5836,66975.0
2018-08-13 13:00:00,32.66,32.8,32.59,32.76,69752.0,30.5836,30.7147,30.5181,30.6773,69752.0
2018-08-13 13:30:00,32.77,32.81,32.71,32.74,63605.0,30.6867,30.7241,30.6305,30.6586,63605.0
2018-08-13 14:00:00,32.75,32.87,32.74,32.86,81935.0,30.6679,30.7803,30.6586,30.7709,81935.0
2018-08-13 14:30:00,32.86,32.93,32.71,32.78,109198.0,30.7709,30.8365,30.6305,30.696,109198.0
2018-08-13 15:00:00,32.78,32.83,32.76,32.8,145079.0,30.696,30.7428,30.6773,30.7147,145079.0
2018-08-13 15:30:00,32.8,32.81,32.53,32.58,474108.0,30.7147,30.7241,30.4619,30.5087,474108.0
2018-08-14 09:30:00,32.72,33.14,32.69,33.11,114157.0,30.6398,31.0331,30.6117,31.005,114157.0
2018-08-14 10:00:00,33.11,33.13,32.88,33.01,115524.0,31.005,31.0238,30.7897,30.9114,115524.0
2018-08-14 10:30:00,33.01,33.2,32.94,33.07,53615.0,30.9114,31.0893,30.8458,30.9676,53615.0
2018-08-14 11:00:00,33.05,33.27,33.04,33.16,114444.0,30.9489,31.1549,30.9395,31.0519,114444.0
2018-08-14 11:30:00,33.16,33.2,33.09,33.1,63776.0,31.0519,31.0893,30.9863,30.9957,63776.0
2018-08-14 12:00:00,33.09,33.15,32.99,33.09,78843.0,30.9863,31.0425,30.8927,30.9863,78843.0
2018-08-14 12:30:00,33.11,33.12,33.06,33.06,45100.0,31.005,31.0144,30.9582,30.9582,45100.0
2018-08-14 13:00:00,33.07,33.08,32.8,32.85,200087.0,30.9676,30.9769,30.7147,30.7616,200087.0
2018-08-14 13:30:00,32.84,32.91,32.82,32.9,35892.0,30.7522,30.8178,30.7335,30.8084,35892.0
2018-08-14 14:00:00,32.93,32.95,32.85,32.85,32009.0,30.8365,30.8552,30.7616,30.7616,32009.0
2018-08-14 14:30:00,32.86,32.91,32.83,32.84,44649.0,30.7709,30.8178,30.7428,30.7522,44649.0
2018-08-14 15:00:00,32.85,32.87,32.79,32.81,149068.0,30.7616,30.7803,30.7054,30.7241,149068.0
2018-08-14 15:30:00,32.8,32.86,32.7,32.77,392819.0,30.7147,30.7709,30.6211,30.6867,392819.0
2018-08-15 09:30:00,32.65,32.7,32.27,32.31,92603.0,30.5743,30.6211,30.2184,30.2559,92603.0
2018-08-15 10:00:00,32.3,32.32,31.9,31.91,167466.0,30.2465,30.2653,29.872,29.8813,167466.0
2018-08-15 10:30:00,31.9,31.99,31.57,31.78,255034.0,29.872,29.9562,29.5629,29.7596,255034.0
2018-08-15 11:00:00,31.79,32.23,31.78,32.17,110718.0,29.769,30.181,29.7596,30.1248,110718.0
2018-08-15 11:30:00,32.18,32.27,32.15,32.2,48099.0,30.1342,30.2184,30.1061,30.1529,48099.0
2018-08-15 12:00:00,32.19,32.49,32.19,32.48,70106.0,30.1435,30.4245,30.1435,30.4151,70106.0
2018-08-15 12:30:00,32.48,32.51,32.42,32.46,71186.0,30.4151,30.4432,30.3589,30.3964,71186.0
2018-08-15 13:00:00,32.46,32.69,32.4,32.5,92407.0,30.3964,30.6117,30.3402,30.4338,92407.0
2018-08-15 13:30:00,32.5,32.53,32.36,32.36,36844.0,30.4338,30.4619,30.3027,30.3027,36844.0
2018-08-15 14:00:00,32.35,32.41,32.22,32.24,41286.0,30.2934,30.3495,30.1716,30.1904,41286.0
2018-08-15 14:30:00,32.24,32.41,32.22,32.41,63074.0,30.1904,30.3495,30.1716,30.3495,63074.0
2018-08-15 15:00:00,32.4,32.46,32.35,32.44,69453.0,30.3402,30.3964,30.2934,30.3776,69453.0
2018-08-15 15:30:00,32.45,32.51,32.37,32.39,305272.0,30.387,30.4432,30.3121,30.3308,305272.0
2018-08-16 09:30:00,32.7,32.87,32.5,32.63,41410.0,30.6211,30.7803,30.4338,30.5556,41410.0
2018-08-16 10:00:00,32.68,32.78,32.52,32.54,66911.0,30.6024,30.696,30.4526,30.4713,66911.0
2018-08-16 10:30:00,32.51,32.59,32.48,32.51,66956.0,30.4432,30.5181,30.4151,30.4432,66956.0
2018-08-16 11:00:00,32.52,32.64,32.52,32.61,67597.0,30.4526,30.5649,30.4526,30.5368,67597.0
2018-08-16 11:30:00,32.62,32.85,32.57,32.84,83831.0,30.5462,30.7616,30.4994,30.7522,83831.0
2018-08-16 12:00:00,32.85,32.9,32.82,32.83,111463.0,30.7616,30.8084,30.7335,30.7428,111463.0
2018-08-16 12:30:00,32.84,32.88,32.6,32.61,69027.0,30.7522,30.7897,30.5275,30.5368,69027.0
2018-08-16 13:00:00,32.61,32.74,32.58,32.71,73617.0,30.5368,30.6586,30.5087,30.6305,73617.0
2018-08-16 13:30:00,32.7,32.8,32.65,32.69,83815.0,30.6211,30.7147,30.5743,30.6117,83815.0
2018-08-16 14:00:00,32.69,32.77,32.38,32.38,244379.0,30.6117,30.6867,30.3215,30.3215,244379.0
2018-08-16 14:30:00,32.39,32.7,32.37,32.7,130801.0,30.3308,30.6211,30.3121,30.6211,130801.0
2018-08-16 15:00:00,32.7,32.76,32.65,32.72,99635.0,30.6211,30.6773,30.5743,30.6398,99635.0
2018-08-16 15:30:00,32.71,32.73,32.62,32.7,222555.0,30.6305,30.6492,30.5462,30.6211,222555.0
2018-08-17 09:30:00,32.73,32.77,32.46,32.71,76340.0,30.6492,30.6867,30.3964,30.6305,76340.0
2018-08-17 10:00:00,32.65,32.85,32.59,32.65,289496.0,30.5743,30.7616,30.5181,30.5743,289496.0
2018-08-17 10:30:00,32.64,32.64,32.36,32.36,43571.0,30.5649,30.5649,30.3027,30.3027,43571.0
2018-08-17 11:00:00,32.38,32.7,32.36,32.68,48161.0,30.3215,30.6211,30.3027,30.6024,48161.0
2018-08-17 11:30:00,32.7,32.93,32.61,32.9,56588.0,30.6211,30.8365,30.5368,30.8084,56588.0
2018-08-17 12:00:00,32.89,32.89,32.78,32.81,42175.0,30.799,30.799,30.696,30.7241,42175.0
2018-08-17 12:30:00,32.81,32.89,32.73,32.89,63104.0,30.7241,30.799,30.6492,30.799,63104.0
2018-08-17 13:00:00,32.89,33.02,32.8,32.84,114566.0,30.799,30.9208,30.7147,30.7522,114566.0
2018-08-17 13:30:00,32.82,32.84,32.66,32.77,68274.0,30.7335,30.7522,30.5836,30.6867,68274.0
2018-08-17 14:00:00,32.75,32.89,32.74,32.85,79286.0,30.6679,30.799,30.6586,30.7616,79286.0
2018-08-17 14:30:00,32.86,32.86,32.76,32.79,63468.0,30.7709,30.7709,30.6773,30.7054,63468.0
2018-08-17 15:00:00,32.8,32.88,32.75,32.85,84733.0,30.7147,30.7897,30.6679,30.7616,84733.0
2018-08-17 15:30:00,32.85,32.99,32.84,32.92,334019.0,30.7616,30.8927,30.7522,30.8271,334019.0
2018-08-20 09:30:00,32.97,33.04,32.66,32.68,116026.0,30.8739,30.9395,30.5836,30.6024,116026.0
2018-08-20 10:00:00,32.7,32.94,32.56,32.93,441876.0,30.6211,30.8458,30.49,30.8365,441876.0
2018-08-20 10:30:00,32.95,32.97,32.71,32.84,91261.0,30.8552,30.8739,30.6305,30.7522,91261.0
2018-08-20 11:00:00,32.86,33.25,32.84,33.2,85658.0,30.7709,31.1361,30.7522,31.0893,85658.0
2018-08-20 11:30:00,33.21,33.37,33.2,33.35,105818.0,31.0987,31.2485,31.0893,31.2298,105818.0
2018-08-20 12:00:00,33.35,33.51,33.34,33.36,358134.0,31.2298,31.3796,31.2204,31.2391,358134.0
2018-08-20 12:30:00,33.36,33.45,33.33,33.43,111795.0,31.2391,31.3234,31.2111,31.3047,111795.0
2018-08-20 13:00:00,33.43,33.46,33.37,33.41,121392.0,31.3047,31.3328,31.2485,31.286,121392.0
2018-08-20 13:30:00,33.41,33.46,33.39,33.45,183018.0,31.286,31.3328,31.2672,31.3234,183018.0
2018-08-20 14:00:00,33.45,33.54,33.41,33.51,192647.0,31.3234,31.4077,31.286,31.3796,192647.0
2018-08-20 14:30:00,33.53,33.58,33.49,33.56,93681.0,31.3983,31.4452,31.3609,31.4264,93681.0
2018-08-20 15:00:00,33.55,33.58,33.44,33.48,140790.0,31.4171,31.4452,31.3141,31.3515,140790.0
2018-08-20 15:30:00,33.47,33.58,33.47,33.54,459103.0,31.3422,31.4452,31.3422,31.4077,459103.0
2018-08-21 09:30:00,33.68,34.06,33.53,33.9,183774.0,31.5388,31.8946,31.3983,31.7448,183774.0
2018-08-21 10:00:00,33.9,34.08,33.89,34.01,155691.0,31.7448,31.9134,31.7355,31.8478,155691.0
2018-08-21 10:30:00,34.01,34.02,33.87,33.95,199412.0,31.8478,31.8572,31.7167,31.7916,199412.0
2018-08-21 11:00:00,33.96,33.99,33.6,33.61,108665.0,31.801,31.8291,31.4639,31.4733,108665.0
2018-08-21 11:30:00,33.62,33.63,33.44,33.63,95154.0,31.4826,31.492,31.3141,31.492,95154.0
2018-08-21 12:00:00,33.63,33.65,33.56,33.63,66092.0,31.492,31.5107,31.4264,31.492,66092.0
2018-08-21 12:30:00,33.63,33.83,33.61,33.73,128131.0,31.492,31.6793,31.4733,31.5856,128131.0
2018-08-21 13:00:00,33.71,33.89,33.71,33.89,85318.0,31.5669,31.7355,31.5669,31.7355,85318.0
2018-08-21 13:30:00,33.9,33.91,33.84,33.86,48997.0,31.7448,31.7542,31.6886,31.7074,48997.0
2018-08-21 14:00:00,33.87,34.05,33.84,33.95,134442.0,31.7167,31.8853,31.6886,31.7916,134442.0
2018-08-21 14:30:00,33.95,33.95,33.65,33.66,295539.0,31.7916,31.7916,31.5107,31.5201,295539.0
2018-08-21 15:00:00,33.66,33.66,33.54,33.59,149548.0,31.5201,31.5201,31.4077,31.4545,149548.0
2018-08-21 15:30:00,33.59,33.63,33.48,33.51,409134.0,31.4545,31.492,31.3515,31.3796,409134.0
2018-08-22 09:30:00,33.45,33.5,33.18,33.21,93905.0,31.3234,31.3702,31.0706,31.0987,93905.0
2018-08-22 10:00:00,33.2,33.38,33.14,33.17,50373.0,31.0893,31.2579,31.0331,31.0612,50373.0
2018-08-22 10:30:00,33.14,33.23,32.97,33.03,178984.0,31.0331,31.1174,30.8739,30.9301,178984.0
2018-08-22 11:00:00,33.03,33.05,32.7,32.86,269331.0,30.9301,30.9489,30.6211,30.7709,269331.0
2018-08-22 11:30:00,32.87,32.99,32.84,32.96,135760.0,30.7803,30.8927,30.7522,30.8646,135760.0
2018-08-22 12:00:00,32.96,33.01,32.95,32.97,68997.0,30.8646,30.9114,30.8552,30.8739,68997.0
2018-08-22 12:30:00,32.98,32.98,32.67,32.73,79983.0,30.8833,30.8833,30.593,30.6492,79983.0
2018-08-22 13:00:00,32.73,32.8,32.68,32.74,49383.0,30.6492,30.7147,30.6024,30.6586,49383.0
2018-08-22 13:30:00,32.74,32.75,32.64,32.71,59129.0,30.6586,30.6679,30.5649,30.6305,59129.0
2018-08-22 14:00:00,32.71,32.74,32.58,32.59,56495.0,30.6305,30.6586,30.5087,30.5181,56495.0
2018-08-22 14:30:00,32.59,32.76,32.58,32.73,73031.0,30.5181,30.6773,30.5087,30.6492,73031.0
2018-08-22 15:00:00,32.73,32.91,32.72,32.9,124272.0,30.6492,30.8178,30.6398,30.8084,124272.0
2018-08-22 15:30:00,32.89,32.9,32.76,32.78,358304.0,30.799,30.8084,30.6773,30.696,358304.0
2018-08-23 09:30:00,32.83,33.05,32.61,32.66,60454.0,30.7428,30.9489,30.5368,30.5836,60454.0
2018-08-23 10:00:00,32.62,32.84,32.62,32.77,78931.0,30.5462,30.7522,30.5462,30.6867,78931.0
2018-08-23 10:30:00,32.75,32.77,32.67,32.7,40443.0,30.6679,30.6867,30.593,30.6211,40443.0
2018-08-23 11:00:00,32.7,32.81,32.55,32.59,59043.0,30.6211,30.7241,30.4806,30.5181,59043.0
2018-08-23 11:30:00,32.58,32.61,32.36,32.53,76324.0,30.5087,30.5368,30.3027,30.4619,76324.0
2018-08-23 12:00:00,32.53,32.74,32.5,32.73,77144.0,30.4619,30.6586,30.4338,30.6492,77144.0
2018-08-23 12:30:00,32.72,32.76,32.65,32.7,86630.0,30.6398,30.6773,30.5743,30.6211,86630.0
2018-08-23 13:00:00,32.7,32.78,32.69,32.76,109411.0,30.6211,30.696,30.6117,30.6773,109411.0
2018-08-23 13:30:00,32.76,32.77,32.7,32.72,54500.0,30.6773,30.6867,30.6211,30.6398,54500.0
2018-08-23 14:00:00,32.72,32.81,32.72,32.81,62576.0,30.6398,30.7241,30.6398,30.7241,62576.0
2018-08-23 14:30:00,32.8,32.85,32.74,32.77,56916.0,30.7147,30.7616,30.6586,30.6867,56916.0
2018-08-23 15:00:00,32.77,32.8,32.72,32.79,80597.0,30.6867,30.7147,30.6398,30.7054,80597.0
2018-08-23 15:30:00,32.79,32.79,32.66,32.7,409854.0,30.7054,30.7054,30.5836,30.6211,409854.0
2018-08-24 09:30:00,32.81,33.1,32.81,32.89,83108.0,30.7241,30.9957,30.7241,30.799,83108.0
2018-08-24 10:00:00,32.9,32.95,32.76,32.8,36674.0,30.8084,30.8552,30.6773,30.7147,36674.0
2018-08-24 10:30:00,32.78,33.0,32.78,32.95,24014.0,30.696,30.902,30.696,30.8552,24014.0
2018-08-24 11:00:00,32.96,33.06,32.95,33.03,46174.0,30.8646,30.9582,30.8552,30.9301,46174.0
2018-08-24 11:30:00,33.01,33.08,32.99,33.05,21368.0,30.9114,30.9769,30.8927,30.9489,21368.0
2018-08-24 12:00:00,33.05,33.13,33.02,33.12,36722.0,30.9489,31.0238,30.9208,31.0144,36722.0
2018-08-24 12:30:00,33.13,33.16,33.09,33.11,33584.0,31.0238,31.0519,30.9863,31.005,33584.0
2018-08-24 13:00:00,33.12,33.14,33.01,33.02,27258.0,31.0144,31.0331,30.9114,30.9208,27258.0
2018-08-24 13:30:00,33.02,33.03,32.75,32.84,95240.0,30.9208,30.9301,30.6679,30.7522,95240.0
2018-08-24 14:00:00,32.84,32.84,32.68,32.76,49860.0,30.7522,30.7522,30.6024,30.6773,49860.0
2018-08-24 14:30:00,32.75,32.81,32.75,32.77,29021.0,30.6679,30.7241,30.6679,30.6867,29021.0
2018-08-24 15:00:00,32.77,32.83,32.74,32.83,48984.0,30.6867,30.7428,30.6586,30.7428,48984.0
2018-08-24 15:30:00,32.82,32.89,32.74,32.82,183257.0,30.7335,30.799,30.6586,30.7335,183257.0
2018-08-27 09:30:00,33.1,33.6,33.0,33.6,80400.0,30.9957,31.4639,30.902,31.4639,80400.0
2018-08-27 10:00:00,33.59,33.78,33.34,33.54,115933.0,31.4545,31.6324,31.2204,31.4077,115933.0
2018-08-27 10:30:00,33.55,33.64,33.51,33.55,125201.0,31.4171,31.5013,31.3796,31.4171,125201.0
2018-08-27 11:00:00,33.54,33.61,33.45,33.61,87772.0,31.4077,31.4733,31.3234,31.4733,87772.0
2018-08-27 11:30:00,33.6,33.73,33.56,33.61,70502.0,31.4639,31.5856,31.4264,31.4733,70502.0
2018-08-27 12:00:00,33.62,33.75,33.6,33.71,53642.0,31.4826,31.6044,31.4639,31.5669,53642.0
2018-08-27 12:30:00,33.71,33.78,33.64,33.65,70378.0,31.5669,31.6324,31.5013,31.5107,70378.0
2018-08-27 13:00:00,33.65,33.66,33.51,33.59,78474.0,31.5107,31.5201,31.3796,31.4545,78474.0
2018-08-27 13:30:00,33.59,33.61,33.54,33.59,63409.0,31.4545,31.4733,31.4077,31.4545,63409.0
2018-08-27 14:00:00,33.59,33.6,33.54,33.59,81355.0,31.4545,31.4639,31.4077,31.4545,81355.0
2018-08-27 14:30:00,33.6,33.6,33.44,33.46,99147.0,31.4639,31.4639,31.3141,31.3328,99147.0
2018-08-27 15:00:00,33.46,33.61,33.45,33.6,154580.0,31.3328,31.4733,31.3234,31.4639,154580.0
2018-08-27 15:30:00,33.6,33.75,33.59,33.74,367130.0,31.4639,31.6044,31.4545,31.595,367130.0
2018-08-28 09:30:00,33.87,33.88,33.54,33.65,93705.0,31.7167,31.7261,31.4077,31.5107,93705.0
2018-08-28 10:00:00,33.64,33.77,33.54,33.62,127765.0,31.5013,31.6231,31.4077,31.4826,127765.0
2018-08-28 10:30:00,33.59,33.63,33.54,33.59,95335.0,31.4545,31.492,31.4077,31.4545,95335.0
2018-08-28 11:00:00,33.58,33.75,33.54,33.73,75745.0,31.4452,31.6044,31.4077,31.5856,75745.0
2018-08-28 11:30:00,33.73,33.74,33.52,33.55,128747.0,31.5856,31.595,31.389,31.4171,128747.0
2018-08-28 12:00:00,33.55,33.69,33.53,33.64,77912.0,31.4171,31.5482,31.3983,31.5013,77912.0
2018-08-28 12:30:00,33.64,33.71,33.58,33.7,67373.0,31.5013,31.5669,31.4452,31.5575,67373.0
2018-08-28 13:00:00,33.69,33.7,33.59,33.6,104964.0,31.5482,31.5575,31.4545,31.4639,104964.0
2018-08-28 13:30:00,33.59,33.63,33.39,33.4,88472.0,31.4545,31.492,31.2672,31.2766,88472.0
2018-08-28 14:00:00,33.41,33.57,33.4,33.55,74881.0,31.286,31.4358,31.2766,31.4171,74881.0
2018-08-28 14:30:00,33.54,33.66,33.46,33.63,77432.0,31.4077,31.5201,31.3328,31.492,77432.0
2018-08-28 15:00:00,33.63,33.73,33.58,33.7,214029.0,31.492,31.5856,31.4452,31.5575,214029.0
2018-08-28 15:30:00,33.7,33.74,33.51,33.57,441076.0,31.5575,31.595,31.3796,31.4358,441076.0
2018-08-29 09:30:00,33.6,33.69,33.46,33.56,145010.0,31.4639,31.5482,31.3328,31.4264,145010.0
2018-08-29 10:00:00,33.55,33.6,33.4,33.51,111928.0,31.4171,31.4639,31.2766,31.3796,111928.0
2018-08-29 10:30:00,33.52,33.86,33.51,33.85,159561.0,31.389,31.7074,31.3796,31.698,159561.0
2018-08-29 11:00:00,33.87,33.97,33.77,33.95,177954.0,31.7167,31.8104,31.6231,31.7916,177954.0
2018-08-29 11:30:00,33.94,34.1,33.93,34.1,113817.0,31.7823,31.9321,31.7729,31.9321,113817.0
2018-08-29 12:00:00,34.09,34.15,34.06,34.08,68106.0,31.9227,31.9789,31.8946,31.9134,68106.0
2018-08-29 12:30:00,34.08,34.15,34.0,34.02,52438.0,31.9134,31.9789,31.8385,31.8572,52438.0
2018-08-29 13:00:00,34.02,34.11,33.97,34.0,73307.0,31.8572,31.9415,31.8104,31.8385,73307.0
2018-08-29 13:30:00,34.0,34.07,33.99,34.04,53475.0,31.8385,31.904,31.8291,31.8759,53475.0
2018-08-29 14:00:00,34.04,34.18,33.99,34.18,82004.0,31.8759,32.007,31.8291,32.007,82004.0
2018-08-29 14:30:00,34.18,34.22,34.14,34.22,130843.0,32.007,32.0445,31.9696,32.0445,130843.0
2018-08-29 15:00:00,34.22,34.27,34.2,34.26,124427.0,32.0445,32.0913,32.0257,32.0819,124427.0
2018-08-29 15:30:00,34.26,34.28,34.18,34.22,545015.0,32.0819,32.1007,32.007,32.0445,545015.0
2018-08-30 09:30:00,34.17,34.66,34.08,34.64,265309.0,32.0546,32.5143,31.9702,32.4955,265309.0
2018-08-30 10:00:00,34.64,34.64,34.46,34.62,186585.0,32.4955,32.4955,32.3267,32.4767,186585.0
2018-08-30 10:30:00,34.62,34.68,34.58,34.59,193475.0,32.4767,32.533,32.4392,32.4486,193475.0
2018-08-30 11:00:00,34.59,34.61,34.26,34.3,311180.0,32.4486,32.4674,32.139,32.1766,311180.0
2018-08-30 11:30:00,34.3,34.32,34.07,34.07,127106.0,32.1766,32.1953,31.9608,31.9608,127106.0
2018-08-30 12:00:00,34.07,34.15,34.07,34.13,75439.0,31.9608,32.0358,31.9608,32.0171,75439.0
2018-08-30 12:30:00,34.12,34.14,34.05,34.1,57838.0,32.0077,32.0265,31.942,31.9889,57838.0
2018-08-30 13:00:00,34.1,34.21,34.1,34.16,62829.0,31.9889,32.0921,31.9889,32.0452,62829.0
2018-08-30 13:30:00,34.15,34.23,34.14,34.17,60001.0,32.0358,32.1109,32.0265,32.0546,60001.0
2018-08-30 14:00:00,34.18,34.21,33.84,33.87,112311.0,32.064,32.0921,31.745,31.7732,112311.0
2018-08-30 14:30:00,33.85,33.98,33.8,33.83,116320.0,31.7544,31.8764,31.7075,31.7357,116320.0
2018-08-30 15:00:00,33.83,33.85,33.71,33.72,147555.0,31.7357,31.7544,31.6231,31.6325,147555.0
2018-08-30 15:30:00,33.73,33.78,33.69,33.71,273786.0,31.6418,31.6887,31.6043,31.6231,273786.0
2018-08-31 09:30:00,33.68,33.88,33.51,33.59,58477.0,31.5949,31.7826,31.4355,31.5105,58477.0
2018-08-31 10:00:00,33.63,33.84,33.63,33.82,38420.0,31.548,31.745,31.548,31.7263,38420.0
2018-08-31 10:30:00,33.8,33.83,33.71,33.74,39727.0,31.7075,31.7357,31.6231,31.6512,39727.0
2018-08-31 11:00:00,33.75,33.84,33.72,33.83,53088.0,31.6606,31.745,31.6325,31.7357,53088.0
2018-08-31 11:30:00,33.84,33.93,33.81,33.88,48311.0,31.745,31.8295,31.7169,31.7826,48311.0
2018-08-31 12:00:00,33.87,33.9,33.76,33.9,81418.0,31.7732,31.8013,31.67,31.8013,81418.0
2018-08-31 12:30:00,33.9,34.08,33.84,34.07,87845.0,31.8013,31.9702,31.745,31.9608,87845.0
2018-08-31 13:00:00,34.07,34.23,34.07,34.22,107837.0,31.9608,32.1109,31.9608,32.1015,107837.0
2018-08-31 13:30:00,34.22,34.23,34.08,34.15,55251.0,32.1015,32.1109,31.9702,32.0358,55251.0
2018-08-31 14:00:00,34.14,34.29,34.13,34.29,93730.0,32.0265,32.1672,32.0171,32.1672,93730.0
2018-08-31 14:30:00,34.28,34.34,34.14,34.21,398326.0,32.1578,32.2141,32.0265,32.0921,398326.0
2018-08-31 15:00:00,34.2,34.28,34.13,34.15,153007.0,32.0827,32.1578,32.0171,32.0358,153007.0
2018-08-31 15:30:00,34.15,34.26,34.04,34.13,505478.0,32.0358,32.139,31.9327,32.0171,505478.0
2018-09-04 09:30:00,34.0,34.09,33.62,33.76,136087.0,31.8951,31.9796,31.5387,31.67,136087.0
2018-09-04 10:00:00,33.76,33.98,33.72,33.89,113055.0,31.67,31.8764,31.6325,31.7919,113055.0
2018-09-04 10:30:00,33.9,34.07,33.82,34.01,160290.0,31.8013,31.9608,31.7263,31.9045,160290.0
2018-09-04 11:00:00,34.01,34.15,33.96,34.01,247076.0,31.9045,32.0358,31.8576,31.9045,247076.0
2018-09-04 11:30:00,34.01,34.07,33.91,33.99,116904.0,31.9045,31.9608,31.8107,31.8857,116904.0
2018-09-04 12:00:00,34.0,34.07,33.94,34.04,171170.0,31.8951,31.9608,31.8388,31.9327,171170.0
2018-09-04 12:30:00,34.03,34.12,33.98,34.07,160029.0,31.9233,32.0077,31.8764,31.9608,160029.0
2018-09-04 13:00:00,34.08,34.22,34.08,34.16,151109.0,31.9702,32.1015,31.9702,32.0452,151109.0
2018-09-04 13:30:00,34.16,34.21,34.05,34.2,65515.0,32.0452,32.0921,31.942,32.0827,65515.0
2018-09-04 14:00:00,34.21,34.35,34.2,34.29,171208.0,32.0921,32.2235,32.0827,32.1672,171208.0
2018-09-04 14:30:00,34.28,34.33,34.23,34.33,104957.0,32.1578,32.2047,32.1109,32.2047,104957.0
2018-09-04 15:00:00,34.33,34.41,34.25,34.31,201622.0,32.2047,32.2797,32.1297,32.1859,201622.0
2018-09-04 15:30:00,34.32,34.41,34.26,34.37,609280.0,32.1953,32.2797,32.139,32.2422,609280.0
2018-09-05 09:30:00,34.43,34.46,34.16,34.22,82138.0,32.2985,32.3267,32.0452,32.1015,82138.0
2018-09-05 10:00:00,34.21,34.41,34.21,34.41,97307.0,32.0921,32.2797,32.0921,32.2797,97307.0
2018-09-05 10:30:00,34.4,34.49,34.03,34.41,83354.0,32.2704,32.3548,31.9233,32.2797,83354.0
2018-09-05 11:00:00,34.41,34.67,34.36,34.38,265584.0,32.2797,32.5237,32.2328,32.2516,265584.0
2018-09-05 11:30:00,34.36,34.66,34.35,34.61,137191.0,32.2328,32.5143,32.2235,32.4674,137191.0
2018-09-05 12:00:00,34.61,34.95,34.61,34.95,70313.0,32.4674,32.7863,32.4674,32.7863,70313.0
2018-09-05 12:30:00,34.94,35.15,34.91,35.01,102031.0,32.7769,32.9739,32.7488,32.8426,102031.0
2018-09-05 13:00:00,35.0,35.24,34.99,35.23,110343.0,32.8332,33.0584,32.8238,33.049,110343.0
2018-09-05 13:30:00,35.22,35.23,35.07,35.14,164877.0,33.0396,33.049,32.8989,32.9646,164877.0
2018-09-05 14:00:00,35.16,35.29,35.15,35.25,131448.0,32.9833,33.1053,32.9739,33.0677,131448.0
2018-09-05 14:30:00,35.24,35.28,35.18,35.22,94997.0,33.0584,33.0959,33.0021,33.0396,94997.0
2018-09-05 15:00:00,35.2,35.28,35.18,35.23,183049.0,33.0208,33.0959,33.0021,33.049,183049.0
2018-09-05 15:30:00,35.23,35.29,35.21,35.25,471617.0,33.049,33.1053,33.0302,33.0677,471617.0
2018-09-06 09:30:00,35.1,35.24,34.8,35.05,311570.0,32.927,33.0584,32.6456,32.8801,311570.0
2018-09-06 10:00:00,35.09,35.1,34.93,35.04,169111.0,32.9176,32.927,32.7676,32.8707,169111.0
2018-09-06 10:30:00,35.05,35.07,34.91,35.03,417251.0,32.8801,32.8989,32.7488,32.8614,417251.0
2018-09-06 11:00:00,35.03,35.08,34.84,34.93,582575.0,32.8614,32.9083,32.6831,32.7676,582575.0
2018-09-06 11:30:00,34.94,35.01,34.91,34.98,506461.0,32.7769,32.8426,32.7488,32.8145,506461.0
2018-09-06 12:00:00,34.97,35.09,34.94,35.0,341354.0,32.8051,32.9176,32.7769,32.8332,341354.0
2018-09-06 12:30:00,35.0,35.06,34.94,34.99,184084.0,32.8332,32.8895,32.7769,32.8238,184084.0
2018-09-06 13:00:00,35.0,35.08,34.99,35.07,106815.0,32.8332,32.9083,32.8238,32.8989,106815.0
2018-09-06 13:30:00,35.07,35.13,34.94,34.98,310433.0,32.8989,32.9552,32.7769,32.8145,310433.0
2018-09-06 14:00:00,34.98,35.2,34.95,35.02,459701.0,32.8145,33.0208,32.7863,32.852,459701.0
2018-09-06 14:30:00,35.01,35.1,34.98,35.1,156212.0,32.8426,32.927,32.8145,32.927,156212.0
2018-09-06 15:00:00,35.09,35.15,35.04,35.07,112678.0,32.9176,32.9739,32.8707,32.8989,112678.0
2018-09-06 15:30:00,35.06,35.07,34.93,34.93,395897.0,32.8895,32.8989,32.7676,32.7676,395897.0
2018-09-07 09:30:00,34.8,35.4,34.8,35.3,110813.0,32.6456,33.2085,32.6456,33.1146,110813.0
2018-09-07 10:00:00,35.32,35.55,35.25,35.44,109880.0,33.1334,33.3492,33.0677,33.246,109880.0
2018-09-07 10:30:00,35.43,35.58,35.34,35.55,109353.0,33.2366,33.3773,33.1522,33.3492,109353.0
2018-09-07 11:00:00,35.55,35.56,35.25,35.46,181095.0,33.3492,33.3586,33.0677,33.2647,181095.0
2018-09-07 11:30:00,35.47,35.69,35.45,35.59,127426.0,33.2741,33.4805,33.2554,33.3867,127426.0
2018-09-07 12:00:00,35.58,35.69,35.42,35.45,148902.0,33.3773,33.4805,33.2272,33.2554,148902.0
2018-09-07 12:30:00,35.45,35.51,35.24,35.27,138158.0,33.2554,33.3116,33.0584,33.0865,138158.0
2018-09-07 13:00:00,35.26,35.26,35.14,35.22,120461.0,33.0771,33.0771,32.9646,33.0396,120461.0
2018-09-07 13:30:00,35.21,35.22,35.08,35.22,84248.0,33.0302,33.0396,32.9083,33.0396,84248.0
2018-09-07 14:00:00,35.22,35.39,35.21,35.37,182955.0,33.0396,33.1991,33.0302,33.1803,182955.0
2018-09-07 14:30:00,35.37,35.38,35.22,35.36,115643.0,33.1803,33.1897,33.0396,33.1709,115643.0
2018-09-07 15:00:00,35.36,35.39,35.2,35.25,83184.0,33.1709,33.1991,33.0208,33.0677,83184.0
2018-09-07 15:30:00,35.25,35.33,35.24,35.27,242983.0,33.0677,33.1428,33.0584,33.0865,242983.0
2018-09-10 09:30:00,35.58,36.34,35.39,36.24,443020.0,33.3773,34.0903,33.1991,33.9965,443020.0
2018-09-10 10:00:00,36.24,36.87,36.2,36.78,384649.0,33.9965,34.5875,33.9589,34.503,384649.0
2018-09-10 10:30:00,36.78,36.78,36.43,36.57,371861.0,34.503,34.503,34.1747,34.306,371861.0
2018-09-10 11:00:00,36.57,36.61,36.23,36.45,247742.0,34.306,34.3435,33.9871,34.1935,247742.0
2018-09-10 11:30:00,36.45,36.6,36.28,36.6,240314.0,34.1935,34.3342,34.034,34.3342,240314.0
2018-09-10 12:00:00,36.6,36.73,36.59,36.71,196684.0,34.3342,34.4561,34.3248,34.4374,196684.0
2018-09-10 12:30:00,36.69,36.91,36.68,36.84,225086.0,34.4186,34.625,34.4092,34.5593,225086.0
2018-09-10 13:00:00,36.83,37.06,36.74,37.06,149284.0,34.5499,34.7657,34.4655,34.7657,149284.0
2018-09-10 13:30:00,37.06,37.18,36.99,37.05,142652.0,34.7657,34.8783,34.7,34.7563,142652.0
2018-09-10 14:00:00,37.04,37.28,37.0,37.26,152815.0,34.7469,34.9721,34.7094,34.9533,152815.0
2018-09-10 14:30:00,37.27,37.51,36.84,36.9,352754.0,34.9627,35.1878,34.5593,34.6156,352754.0
2018-09-10 15:00:00,36.9,37.0,36.75,36.9,259977.0,34.6156,34.7094,34.4749,34.6156,259977.0
2018-09-10 15:30:00,36.9,36.99,36.83,36.84,709603.0,34.6156,34.7,34.5499,34.5593,709603.0
2018-09-11 09:30:00,36.77,37.03,36.41,36.52,348034.0,34.4936,34.7375,34.1559,34.2591,348034.0
2018-09-11 10:00:00,36.55,36.64,36.27,36.4,341954.0,34.2873,34.3717,34.0246,34.1465,341954.0
2018-09-11 10:30:00,36.4,36.42,36.07,36.22,170367.0,34.1465,34.1653,33.837,33.9777,170367.0
2018-09-11 11:00:00,36.23,36.58,36.22,36.53,121733.0,33.9871,34.3154,33.9777,34.2685,121733.0
2018-09-11 11:30:00,36.53,36.71,36.43,36.54,200352.0,34.2685,34.4374,34.1747,34.2779,200352.0
2018-09-11 12:00:00,36.54,36.8,36.53,36.72,262593.0,34.2779,34.5218,34.2685,34.4467,262593.0
2018-09-11 12:30:00,36.72,36.75,36.62,36.67,342947.0,34.4467,34.4749,34.3529,34.3998,342947.0
2018-09-11 13:00:00,36.66,36.68,36.56,36.62,130633.0,34.3905,34.4092,34.2966,34.3529,130633.0
2018-09-11 13:30:00,36.61,36.66,36.48,36.55,141112.0,34.3435,34.3905,34.2216,34.2873,141112.0
2018-09-11 14:00:00,36.55,36.57,36.5,36.53,66984.0,34.2873,34.306,34.2404,34.2685,66984.0
2018-09-11 14:30:00,36.52,36.65,36.27,36.27,276022.0,34.2591,34.3811,34.0246,34.0246,276022.0
2018-09-11 15:00:00,36.28,36.43,36.25,36.36,166555.0,34.034,34.1747,34.0058,34.109,166555.0
2018-09-11 15:30:00,36.35,36.36,36.28,36.33,440097.0,34.0996,34.109,34.034,34.0809,440097.0
2018-09-12 09:30:00,36.23,36.34,35.78,36.02,192639.0,33.9871,34.0903,33.5649,33.7901,192639.0
2018-09-12 10:00:00,36.01,36.07,35.77,35.77,301818.0,33.7807,33.837,33.5556,33.5556,301818.0
2018-09-12 10:30:00,35.75,35.92,35.73,35.87,87354.0,33.5368,33.6963,33.518,33.6494,87354.0
2018-09-12 11:00:00,35.87,36.22,35.86,36.14,151950.0,33.6494,33.9777,33.64,33.9026,151950.0
2018-09-12 11:30:00,36.16,36.2,35.85,35.93,161119.0,33.9214,33.9589,33.6306,33.7056,161119.0
2018-09-12 12:00:00,35.94,35.96,35.76,35.81,246655.0,33.715,33.7338,33.5462,33.5931,246655.0
2018-09-12 12:30:00,35.81,35.87,35.74,35.79,102989.0,33.5931,33.6494,33.5274,33.5743,102989.0
2018-09-12 13:00:00,35.8,36.09,35.8,36.05,65945.0,33.5837,33.8557,33.5837,33.8182,65945.0
2018-09-12 13:30:00,36.06,36.23,36.06,36.22,64247.0,33.8276,33.9871,33.8276,33.9777,64247.0
2018-09-12 14:00:00,36.22,36.25,36.09,36.14,97121.0,33.9777,34.0058,33.8557,33.9026,97121.0
2018-09-12 14:30:00,36.13,36.23,36.09,36.19,58241.0,33.8933,33.9871,33.8557,33.9496,58241.0
2018-09-12 15:00:00,36.19,36.27,36.09,36.19,116629.0,33.9496,34.0246,33.8557,33.9496,116629.0
2018-09-12 15:30:00,36.2,36.23,36.04,36.07,309776.0,33.9589,33.9871,33.8088,33.837,309776.0
2018-09-13 09:30:00,36.32,36.55,35.98,36.16,233914.0,34.0715,34.2873,33.7526,33.9214,233914.0
2018-09-13 10:00:00,36.17,36.3,36.06,36.08,156262.0,33.9308,34.0527,33.8276,33.8464,156262.0
2018-09-13 10:30:00,36.08,36.24,36.03,36.04,201864.0,33.8464,33.9965,33.7995,33.8088,201864.0
2018-09-13 11:00:00,36.06,36.09,35.99,36.01,249553.0,33.8276,33.8557,33.7619,33.7807,249553.0
2018-09-13 11:30:00,36.01,36.08,35.98,36.0,92309.0,33.7807,33.8464,33.7526,33.7713,92309.0
2018-09-13 12:00:00,36.01,36.06,35.98,36.06,57284.0,33.7807,33.8276,33.7526,33.8276,57284.0
2018-09-13 12:30:00,36.07,36.08,35.99,36.01,238414.0,33.837,33.8464,33.7619,33.7807,238414.0
2018-09-13 13:00:00,36.02,36.07,35.91,35.98,55019.0,33.7901,33.837,33.6869,33.7526,55019.0
2018-09-13 13:30:00,35.98,36.16,35.97,36.16,48569.0,33.7526,33.9214,33.7432,33.9214,48569.0
2018-09-13 14:00:00,36.16,36.22,36.14,36.18,42760.0,33.9214,33.9777,33.9026,33.9402,42760.0
2018-09-13 14:30:00,36.18,36.27,36.11,36.27,43697.0,33.9402,34.0246,33.8745,34.0246,43697.0
2018-09-13 15:00:00,36.26,36.27,36.17,36.2,65352.0,34.0152,34.0246,33.9308,33.9589,65352.0
2018-09-13 15:30:00,36.2,36.22,36.02,36.03,296931.0,33.9589,33.9777,33.7901,33.7995,296931.0
2018-09-14 09:30:00,36.06,36.28,35.93,36.15,30864.0,33.8276,34.034,33.7056,33.912,30864.0
2018-09-14 10:00:00,36.14,36.53,36.13,36.4,52937.0,33.9026,34.2685,33.8933,34.1465,52937.0
2018-09-14 10:30:00,36.4,36.56,36.39,36.5,49525.0,34.1465,34.2966,34.1372,34.2404,49525.0
2018-09-14 11:00:00,36.49,36.52,36.3,36.35,70741.0,34.231,34.2591,34.0527,34.0996,70741.0
2018-09-14 11:30:00,36.35,36.43,36.28,36.37,68560.0,34.0996,34.1747,34.034,34.1184,68560.0
2018-09-14 12:00:00,36.37,36.38,36.04,36.1,40146.0,34.1184,34.1278,33.8088,33.8651,40146.0
2018-09-14 12:30:00,36.12,36.13,36.03,36.04,26172.0,33.8839,33.8933,33.7995,33.8088,26172.0
2018-09-14 13:00:00,36.04,36.14,35.96,36.08,38678.0,33.8088,33.9026,33.7338,33.8464,38678.0
2018-09-14 13:30:00,36.09,36.18,36.09,36.17,53168.0,33.8557,33.9402,33.8557,33.9308,53168.0
2018-09-14 14:00:00,36.17,36.24,36.15,36.22,38056.0,33.9308,33.9965,33.912,33.9777,38056.0
2018-09-14 14:30:00,36.22,36.4,36.2,36.34,53851.0,33.9777,34.1465,33.9589,34.0903,53851.0
2018-09-14 15:00:00,36.34,36.43,36.3,36.41,65468.0,34.0903,34.1747,34.0527,34.1559,65468.0
2018-09-14 15:30:00,36.41,36.43,36.31,36.39,369040.0,34.1559,34.1747,34.0621,34.1372,369040.0
2018-09-17 09:30:00,36.48,36.48,35.92,36.11,100558.0,34.2216,34.2216,33.6963,33.8745,100558.0
2018-09-17 10:00:00,36.1,36.1,35.46,35.55,157850.0,33.8651,33.8651,33.2647,33.3492,157850.0
2018-09-17 10:30:00,35.53,35.85,35.51,35.8,130495.0,33.3304,33.6306,33.3116,33.5837,130495.0
2018-09-17 11:00:00,35.8,35.93,35.73,35.83,130684.0,33.5837,33.7056,33.518,33.6118,130684.0
2018-09-17 11:30:00,35.84,35.87,35.63,35.74,39018.0,33.6212,33.6494,33.4242,33.5274,39018.0
2018-09-17 12:00:00,35.75,35.75,35.6,35.6,35990.0,33.5368,33.5368,33.3961,33.3961,35990.0
2018-09-17 12:30:00,35.6,35.66,35.54,35.65,55455.0,33.3961,33.4524,33.3398,33.443,55455.0
2018-09-17 13:00:00,35.64,35.64,35.49,35.55,33760.0,33.4336,33.4336,33.2929,33.3492,33760.0
2018-09-17 13:30:00,35.54,35.63,35.5,35.57,59865.0,33.3398,33.4242,33.3023,33.3679,59865.0
2018-09-17 14:00:00,35.57,35.68,35.54,35.61,45430.0,33.3679,33.4711,33.3398,33.4055,45430.0
2018-09-17 14:30:00,35.61,35.68,35.5,35.56,53059.0,33.4055,33.4711,33.3023,33.3586,53059.0
2018-09-17 15:00:00,35.57,35.62,35.48,35.57,128290.0,33.3679,33.4148,33.2835,33.3679,128290.0
2018-09-17 15:30:00,35.57,35.66,35.53,35.63,472685.0,33.3679,33.4524,33.3304,33.4242,472685.0
2018-09-18 09:30:00,35.92,35.98,35.53,35.59,61085.0,33.6963,33.7526,33.3304,33.3867,61085.0
2018-09-18 10:00:00,35.55,35.81,35.53,35.68,67944.0,33.3492,33.5931,33.3304,33.4711,67944.0
2018-09-18 10:30:00,35.7,35.9,35.62,35.78,115242.0,33.4899,33.6775,33.4148,33.5649,115242.0
2018-09-18 11:00:00,35.79,36.11,35.79,36.05,76861.0,33.5743,33.8745,33.5743,33.8182,76861.0
2018-09-18 11:30:00,36.05,36.13,36.0,36.11,70174.0,33.8182,33.8933,33.7713,33.8745,70174.0
2018-09-18 12:00:00,36.11,36.13,35.98,36.08,76772.0,33.8745,33.8933,33.7526,33.8464,76772.0
2018-09-18 12:30:00,36.07,36.16,36.07,36.13,32477.0,33.837,33.9214,33.837,33.8933,32477.0
2018-09-18 13:00:00,36.13,36.23,36.12,36.18,49101.0,33.8933,33.9871,33.8839,33.9402,49101.0
2018-09-18 13:30:00,36.17,36.35,36.17,36.32,77266.0,33.9308,34.0996,33.9308,34.0715,77266.0
2018-09-18 14:00:00,36.32,36.45,36.32,36.38,70376.0,34.0715,34.1935,34.0715,34.1278,70376.0
2018-09-18 14:30:00,36.39,36.53,36.34,36.5,101306.0,34.1372,34.2685,34.0903,34.2404,101306.0
2018-09-18 15:00:00,36.5,36.61,36.43,36.55,141387.0,34.2404,34.3435,34.1747,34.2873,141387.0
2018-09-18 15:30:00,36.55,36.66,36.53,36.59,530437.0,34.2873,34.3905,34.2685,34.3248,530437.0
2018-09-19 09:30:00,36.58,36.79,36.36,36.53,104976.0,34.3154,34.5124,34.109,34.2685,104976.0
2018-09-19 10:00:00,36.56,36.56,36.37,36.48,67044.0,34.2966,34.2966,34.1184,34.2216,67044.0
2018-09-19 10:30:00,36.48,36.6,36.39,36.55,92608.0,34.2216,34.3342,34.1372,34.2873,92608.0
2018-09-19 11:00:00,36.53,36.66,36.46,36.54,77343.0,34.2685,34.3905,34.2028,34.2779,77343.0
2018-09-19 11:30:00,36.55,36.56,36.45,36.5,120713.0,34.2873,34.2966,34.1935,34.2404,120713.0
2018-09-19 12:00:00,36.49,36.5,36.35,36.47,97904.0,34.231,34.2404,34.0996,34.2122,97904.0
2018-09-19 12:30:00,36.48,36.51,36.41,36.5,78367.0,34.2216,34.2497,34.1559,34.2404,78367.0
2018-09-19 13:00:00,36.5,36.53,36.37,36.38,88335.0,34.2404,34.2685,34.1184,34.1278,88335.0
2018-09-19 13:30:00,36.39,36.52,36.35,36.51,65423.0,34.1372,34.2591,34.0996,34.2497,65423.0
2018-09-19 14:00:00,36.5,36.52,36.44,36.47,85332.0,34.2404,34.2591,34.1841,34.2122,85332.0
2018-09-19 14:30:00,36.47,36.5,36.39,36.44,60374.0,34.2122,34.2404,34.1372,34.1841,60374.0
2018-09-19 15:00:00,36.44,36.5,36.42,36.47,122509.0,34.1841,34.2404,34.1653,34.2122,122509.0
2018-09-19 15:30:00,36.47,36.56,36.47,36.5,316541.0,34.2122,34.2966,34.2122,34.2404,316541.0
2018-09-20 09:30:00,36.63,36.7,36.47,36.51,71860.0,34.3623,34.428,34.2122,34.2497,71860.0
2018-09-20 10:00:00,36.51,36.73,36.5,36.63,120063.0,34.2497,34.4561,34.2404,34.3623,120063.0
2018-09-20 10:30:00,36.63,36.76,36.51,36.55,107072.0,34.3623,34.4843,34.2497,34.2873,107072.0
2018-09-20 11:00:00,36.56,36.82,36.56,36.78,77933.0,34.2966,34.5405,34.2966,34.503,77933.0
2018-09-20 11:30:00,36.8,36.88,36.72,36.85,152271.0,34.5218,34.5968,34.4467,34.5687,152271.0
2018-09-20 12:00:00,36.86,36.87,36.64,36.67,141813.0,34.5781,34.5875,34.3717,34.3998,141813.0
2018-09-20 12:30:00,36.66,36.91,36.62,36.8,162720.0,34.3905,34.625,34.3529,34.5218,162720.0
2018-09-20 13:00:00,36.8,36.86,36.73,36.76,119754.0,34.5218,34.5781,34.4561,34.4843,119754.0
2018-09-20 13:30:00,36.77,36.81,36.72,36.77,59803.0,34.4936,34.5312,34.4467,34.4936,59803.0
2018-09-20 14:00:00,36.76,36.83,36.73,36.8,116299.0,34.4843,34.5499,34.4561,34.5218,116299.0
2018-09-20 14:30:00,36.8,36.81,36.52,36.54,107185.0,34.5218,34.5312,34.2591,34.2779,107185.0
2018-09-20 15:00:00,36.54,36.56,36.4,36.4,162707.0,34.2779,34.2966,34.1465,34.1465,162707.0
2018-09-20 15:30:00,36.4,36.4,36.14,36.17,587871.0,34.1465,34.1465,33.9026,33.9308,587871.0
2018-09-21 09:30:00,36.19,36.24,35.69,35.8,246518.0,33.9496,33.9965,33.4805,33.5837,246518.0
2018-09-21 10:00:00,35.79,35.81,35.46,35.5,185767.0,33.5743,33.5931,33.2647,33.3023,185767.0
2018-09-21 10:30:00,35.5,35.51,35.27,35.27,157284.0,33.3023,33.3116,33.0865,33.0865,157284.0
2018-09-21 11:00:00,35.26,35.33,35.06,35.18,158667.0,33.0771,33.1428,32.8895,33.0021,158667.0
2018-09-21 11:30:00,35.17,35.41,35.16,35.41,116300.0,32.9927,33.2178,32.9833,33.2178,116300.0
2018-09-21 12:00:00,35.4,35.42,35.18,35.23,90197.0,33.2085,33.2272,33.0021,33.049,90197.0
2018-09-21 12:30:00,35.23,35.39,35.17,35.39,87014.0,33.049,33.1991,32.9927,33.1991,87014.0
2018-09-21 13:00:00,35.39,35.62,35.38,35.61,159146.0,33.1991,33.4148,33.1897,33.4055,159146.0
2018-09-21 13:30:00,35.62,35.68,35.37,35.43,148778.0,33.4148,33.4711,33.1803,33.2366,148778.0
2018-09-21 14:00:00,35.43,35.46,35.33,35.38,157483.0,33.2366,33.2647,33.1428,33.1897,157483.0
2018-09-21 14:30:00,35.38,35.41,35.32,35.38,145416.0,33.1897,33.2178,33.1334,33.1897,145416.0
2018-09-21 15:00:00,35.38,35.43,35.33,35.36,259817.0,33.1897,33.2366,33.1428,33.1709,259817.0
2018-09-21 15:30:00,35.37,35.37,35.0,35.08,531263.0,33.1803,33.1803,32.8332,32.9083,531263.0
2018-09-24 09:30:00,34.9,35.0,34.32,34.67,148185.0,32.7394,32.8332,32.1953,32.5237,148185.0
2018-09-24 10:00:00,34.7,34.92,34.5,34.6,148799.0,32.5518,32.7582,32.3642,32.458,148799.0
2018-09-24 10:30:00,34.6,34.64,34.27,34.34,151039.0,32.458,32.4955,32.1484,32.2141,151039.0
2018-09-24 11:00:00,34.34,34.49,34.22,34.29,133878.0,32.2141,32.3548,32.1015,32.1672,133878.0
2018-09-24 11:30:00,34.31,34.54,34.29,34.52,122337.0,32.1859,32.4017,32.1672,32.3829,122337.0
2018-09-24 12:00:00,34.53,34.54,34.4,34.45,72602.0,32.3923,32.4017,32.2704,32.3173,72602.0
2018-09-24 12:30:00,34.44,34.45,34.31,34.37,99068.0,32.3079,32.3173,32.1859,32.2422,99068.0
2018-09-24 13:00:00,34.37,34.42,34.31,34.32,59262.0,32.2422,32.2891,32.1859,32.1953,59262.0
2018-09-24 13:30:00,34.31,34.43,34.29,34.4,82033.0,32.1859,32.2985,32.1672,32.2704,82033.0
2018-09-24 14:00:00,34.41,34.69,34.37,34.67,89318.0,32.2797,32.5424,32.2422,32.5237,89318.0
2018-09-24 14:30:00,34.66,34.77,34.64,34.69,79900.0,32.5143,32.6175,32.4955,32.5424,79900.0
2018-09-24 15:00:00,34.69,34.74,34.65,34.7,87018.0,32.5424,32.5893,32.5049,32.5518,87018.0
2018-09-24 15:30:00,34.7,34.79,34.65,34.74,323888.0,32.5518,32.6362,32.5049,32.5893,323888.0
2018-09-25 09:30:00,34.81,34.85,34.25,34.56,95461.0,32.655,32.6925,32.1297,32.4205,95461.0
2018-09-25 10:00:00,34.55,34.74,34.53,34.66,70787.0,32.4111,32.5893,32.3923,32.5143,70787.0
2018-09-25 10:30:00,34.71,34.93,34.67,34.77,83110.0,32.5612,32.7676,32.5237,32.6175,83110.0
2018-09-25 11:00:00,34.78,34.89,34.73,34.89,77203.0,32.6268,32.73,32.5799,32.73,77203.0
2018-09-25 11:30:00,34.88,34.9,34.61,34.65,81094.0,32.7206,32.7394,32.4674,32.5049,81094.0
2018-09-25 12:00:00,34.66,34.77,34.64,34.77,51237.0,32.5143,32.6175,32.4955,32.6175,51237.0
2018-09-25 12:30:00,34.77,34.87,34.74,34.81,48980.0,32.6175,32.7113,32.5893,32.655,48980.0
2018-09-25 13:00:00,34.82,34.82,34.7,34.71,38769.0,32.6644,32.6644,32.5518,32.5612,38769.0
2018-09-25 13:30:00,34.71,34.76,34.63,34.76,65537.0,32.5612,32.6081,32.4861,32.6081,65537.0
2018-09-25 14:00:00,34.77,34.84,34.73,34.81,48333.0,32.6175,32.6831,32.5799,32.655,48333.0
2018-09-25 14:30:00,34.81,34.81,34.69,34.77,55009.0,32.655,32.655,32.5424,32.6175,55009.0
2018-09-25 15:00:00,34.77,34.88,34.75,34.88,56889.0,32.6175,32.7206,32.5987,32.7206,56889.0
2018-09-25 15:30:00,34.88,34.96,34.88,34.92,271749.0,32.7206,32.7957,32.7206,32.7582,271749.0
2018-09-26 09:30:00,35.0,35.09,34.7,35.09,75723.0,32.8332,32.9176,32.5518,32.9176,75723.0
2018-09-26 10:00:00,35.08,35.15,34.93,34.98,78298.0,32.9083,32.9739,32.7676,32.8145,78298.0
2018-09-26 10:30:00,34.99,35.27,34.94,35.09,75258.0,32.8238,33.0865,32.7769,32.9176,75258.0
2018-09-26 11:00:00,35.1,35.28,35.1,35.28,28130.0,32.927,33.0959,32.927,33.0959,28130.0
2018-09-26 11:30:00,35.28,35.38,35.25,35.38,26622.0,33.0959,33.1897,33.0677,33.1897,26622.0
2018-09-26 12:00:00,35.37,35.47,35.37,35.47,23979.0,33.1803,33.2741,33.1803,33.2741,23979.0
2018-09-26 12:30:00,35.47,35.6,35.47,35.59,32459.0,33.2741,33.3961,33.2741,33.3867,32459.0
2018-09-26 13:00:00,35.59,35.7,35.53,35.68,39958.0,33.3867,33.4899,33.3304,33.4711,39958.0
2018-09-26 13:30:00,35.68,35.78,35.65,35.75,69053.0,33.4711,33.5649,33.443,33.5368,69053.0
2018-09-26 14:00:00,35.77,35.86,35.67,35.8,107932.0,33.5556,33.64,33.4617,33.5837,107932.0
2018-09-26 14:30:00,35.79,35.79,35.52,35.53,147607.0,33.5743,33.5743,33.321,33.3304,147607.0
2018-09-26 15:00:00,35.52,35.55,35.39,35.44,241196.0,33.321,33.3492,33.1991,33.246,241196.0
2018-09-26 15:30:00,35.43,35.45,35.21,35.24,430741.0,33.2366,33.2554,33.0302,33.0584,430741.0
2018-09-27 09:30:00,35.42,35.63,35.05,35.07,51896.0,33.2272,33.4242,32.8801,32.8989,51896.0
2018-09-27 10:00:00,35.1,35.26,35.06,35.21,77419.0,32.927,33.0771,32.8895,33.0302,77419.0
2018-09-27 10:30:00,35.2,35.35,35.19,35.2,80948.0,33.0208,33.1616,33.0115,33.0208,80948.0
2018-09-27 11:00:00,35.2,35.26,35.1,35.23,59760.0,33.0208,33.0771,32.927,33.049,59760.0
2018-09-27 11:30:00,35.24,35.28,35.18,35.21,49581.0,33.0584,33.0959,33.0021,33.0302,49581.0
2018-09-27 12:00:00,35.22,35.4,35.22,35.4,69232.0,33.0396,33.2085,33.0396,33.2085,69232.0
2018-09-27 12:30:00,35.42,35.5,35.34,35.34,143459.0,33.2272,33.3023,33.1522,33.1522,143459.0
2018-09-27 13:00:00,35.33,35.34,35.24,35.25,67571.0,33.1428,33.1522,33.0584,33.0677,67571.0
2018-09-27 13:30:00,35.24,35.26,35.07,35.07,99734.0,33.0584,33.0771,32.8989,32.8989,99734.0
2018-09-27 14:00:00,35.06,35.2,35.01,35.13,69230.0,32.8895,33.0208,32.8426,32.9552,69230.0
2018-09-27 14:30:00,35.12,35.12,34.87,34.91,122112.0,32.9458,32.9458,32.7113,32.7488,122112.0
2018-09-27 15:00:00,34.91,35.0,34.83,34.86,98006.0,32.7488,32.8332,32.6737,32.7019,98006.0
2018-09-27 15:30:00,34.85,34.99,34.84,34.92,265869.0,32.6925,32.8238,32.6831,32.7582,265869.0
2018-09-28 09:30:00,34.51,34.99,34.51,34.76,111655.0,32.3736,32.8238,32.3736,32.6081,111655.0
2018-09-28 10:00:00,34.78,34.81,34.53,34.69,120076.0,32.6268,32.655,32.3923,32.5424,120076.0
2018-09-28 10:30:00,34.69,34.7,34.34,34.38,132095.0,32.5424,32.5518,32.2141,32.2516,132095.0
2018-09-28 11:00:00,34.37,34.62,34.37,34.52,132454.0,32.2422,32.4767,32.2422,32.3829,132454.0
2018-09-28 11:30:00,34.54,34.57,34.39,34.4,102739.0,32.4017,32.4298,32.261,32.2704,102739.0
2018-09-28 12:00:00,34.4,34.58,34.35,34.54,92953.0,32.2704,32.4392,32.2235,32.4017,92953.0
2018-09-28 12:30:00,34.53,34.53,34.32,34.44,111007.0,32.3923,32.3923,32.1953,32.3079,111007.0
2018-09-28 13:00:00,34.44,34.6,34.44,34.58,53270.0,32.3079,32.458,32.3079,32.4392,53270.0
2018-09-28 13:30:00,34.58,34.74,34.57,34.61,65223.0,32.4392,32.5893,32.4298,32.4674,65223.0
2018-09-28 14:00:00,34.61,34.67,34.58,34.66,50555.0,32.4674,32.5237,32.4392,32.5143,50555.0
2018-09-28 14:30:00,34.66,34.71,34.56,34.57,64426.0,32.5143,32.5612,32.4205,32.4298,64426.0
2018-09-28 15:00:00,34.57,34.57,34.45,34.47,102978.0,32.4298,32.4298,32.3173,32.336,102978.0
2018-09-28 15:30:00,34.46,34.52,34.37,34.49,316828.0,32.3267,32.3829,32.2422,32.3548,316828.0
2018-10-01 09:30:00,34.87,34.9,34.6,34.86,66068.0,32.7113,32.7394,32.458,32.7019,66068.0
2018-10-01 10:00:00,34.84,34.96,34.79,34.88,40026.0,32.6831,32.7957,32.6362,32.7206,40026.0
2018-10-01 10:30:00,34.88,35.0,34.88,34.98,52053.0,32.7206,32.8332,32.7206,32.8145,52053.0
2018-10-01 11:00:00,34.98,35.19,34.93,35.0,48441.0,32.8145,33.0115,32.7676,32.8332,48441.0
2018-10-01 11:30:00,34.99,35.1,34.92,34.93,35257.0,32.8238,32.927,32.7582,32.7676,35257.0
2018-10-01 12:00:00,34.94,35.01,34.94,34.95,28505.0,32.7769,32.8426,32.7769,32.7863,28505.0
2018-10-01 12:30:00,34.94,34.99,34.92,34.96,22188.0,32.7769,32.8238,32.7582,32.7957,22188.0
2018-10-01 13:00:00,34.95,35.06,34.93,35.03,35770.0,32.7863,32.8895,32.7676,32.8614,35770.0
2018-10-01 13:30:00,35.04,35.07,34.94,35.0,51203.0,32.8707,32.8989,32.7769,32.8332,51203.0
2018-10-01 14:00:00,35.0,35.09,34.96,35.07,44548.0,32.8332,32.9176,32.7957,32.8989,44548.0
2018-10-01 14:30:00,35.06,35.12,35.02,35.05,58068.0,32.8895,32.9458,32.852,32.8801,58068.0
2018-10-01 15:00:00,35.04,35.06,34.85,34.9,81005.0,32.8707,32.8895,32.6925,32.7394,81005.0
2018-10-01 15:30:00,34.9,34.95,34.82,34.92,313739.0,32.7394,32.7863,32.6644,32.7582,313739.0
2018-10-02 09:30:00,35.1,35.1,34.55,34.76,51089.0,32.927,32.927,32.4111,32.6081,51089.0
2018-10-02 10:00:00,34.74,34.74,34.55,34.62,25558.0,32.5893,32.5893,32.4111,32.4767,25558.0
2018-10-02 10:30:00,34.6,34.71,34.55,34.58,74382.0,32.458,32.5612,32.4111,32.4392,74382.0
2018-10-02 11:00:00,34.57,34.57,34.25,34.31,76848.0,32.4298,32.4298,32.1297,32.1859,76848.0
2018-10-02 11:30:00,34.31,34.32,34.17,34.24,104848.0,32.1859,32.1953,32.0546,32.1203,104848.0
2018-10-02 12:00:00,34.23,34.24,34.01,34.14,196295.0,32.1109,32.1203,31.9045,32.0265,196295.0
2018-10-02 12:30:00,34.14,34.37,34.07,34.35,39919.0,32.0265,32.2422,31.9608,32.2235,39919.0
2018-10-02 13:00:00,34.37,34.43,34.24,34.24,95481.0,32.2422,32.2985,32.1203,32.1203,95481.0
2018-10-02 13:30:00,34.25,34.26,34.07,34.13,58310.0,32.1297,32.139,31.9608,32.0171,58310.0
2018-10-02 14:00:00,34.13,34.18,33.89,33.97,97128.0,32.0171,32.064,31.7919,31.867,97128.0
2018-10-02 14:30:00,33.95,34.09,33.79,33.82,142708.0,31.8482,31.9796,31.6981,31.7263,142708.0
2018-10-02 15:00:00,33.82,33.82,33.48,33.5,161888.0,31.7263,31.7263,31.4073,31.4261,161888.0
2018-10-02 15:30:00,33.5,33.6,33.15,33.16,706927.0,31.4261,31.5199,31.0978,31.1071,706927.0
2018-10-03 09:30:00,33.24,33.4,32.87,33.4,163904.0,31.1822,31.3323,30.8351,31.3323,163904.0
2018-10-03 10:00:00,33.4,33.52,33.34,33.48,103175.0,31.3323,31.4448,31.276,31.4073,103175.0
2018-10-03 10:30:00,33.47,33.67,33.46,33.6,383672.0,31.3979,31.5856,31.3886,31.5199,383672.0
2018-10-03 11:00:00,33.59,33.71,33.55,33.69,106075.0,31.5105,31.6231,31.473,31.6043,106075.0
2018-10-03 11:30:00,33.7,33.71,33.54,33.58,129752.0,31.6137,31.6231,31.4636,31.5011,129752.0
2018-10-03 12:00:00,33.59,33.62,33.48,33.59,79177.0,31.5105,31.5387,31.4073,31.5105,79177.0
2018-10-03 12:30:00,33.59,33.59,33.37,33.51,248511.0,31.5105,31.5105,31.3041,31.4355,248511.0
2018-10-03 13:00:00,33.51,33.71,33.51,33.69,89513.0,31.4355,31.6231,31.4355,31.6043,89513.0
2018-10-03 13:30:00,33.69,33.8,33.67,33.67,76808.0,31.6043,31.7075,31.5856,31.5856,76808.0
2018-10-03 14:00:00,33.66,33.77,33.63,33.71,73031.0,31.5762,31.6794,31.548,31.6231,73031.0
2018-10-03 14:30:00,33.72,33.77,33.49,33.52,85156.0,31.6325,31.6794,31.4167,31.4448,85156.0
2018-10-03 15:00:00,33.52,33.53,33.41,33.45,120164.0,31.4448,31.4542,31.3417,31.3792,120164.0
2018-10-03 15:30:00,33.45,33.54,33.42,33.5,272106.0,31.3792,31.4636,31.351,31.4261,272106.0
2018-10-04 09:30:00,33.51,33.74,33.17,33.25,75255.0,31.4355,31.6512,31.1165,31.1916,75255.0
2018-10-04 10:00:00,33.25,33.31,33.16,33.27,65359.0,31.1916,31.2478,31.1071,31.2103,65359.0
2018-10-04 10:30:00,33.26,33.28,33.1,33.14,58386.0,31.2009,31.2197,31.0508,31.0884,58386.0
2018-10-04 11:00:00,33.14,33.29,33.14,33.22,70142.0,31.0884,31.2291,31.0884,31.1634,70142.0
2018-10-04 11:30:00,33.22,33.28,33.1,33.13,69296.0,31.1634,31.2197,31.0508,31.079,69296.0
2018-10-04 12:00:00,33.13,33.15,32.82,32.85,107443.0,31.079,31.0978,30.7882,30.8163,107443.0
2018-10-04 12:30:00,32.83,32.87,32.76,32.84,77892.0,30.7976,30.8351,30.7319,30.8069,77892.0
2018-10-04 13:00:00,32.84,32.95,32.8,32.91,54417.0,30.8069,30.9101,30.7694,30.8726,54417.0
2018-10-04 13:30:00,32.91,32.92,32.79,32.84,41352.0,30.8726,30.882,30.76,30.8069,41352.0
2018-10-04 14:00:00,32.84,32.87,32.65,32.68,63472.0,30.8069,30.8351,30.6287,30.6568,63472.0
2018-10-04 14:30:00,32.68,32.96,32.64,32.93,78948.0,30.6568,30.9195,30.6193,30.8914,78948.0
2018-10-04 15:00:00,32.94,33.02,32.87,32.89,81974.0,30.9008,30.9758,30.8351,30.8538,81974.0
2018-10-04 15:30:00,32.88,32.89,32.73,32.83,400103.0,30.8445,30.8538,30.7038,30.7976,400103.0
2018-10-05 09:30:00,32.84,32.86,31.72,31.91,303076.0,30.8069,30.8257,29.7563,29.9345,303076.0
2018-10-05 10:00:00,31.92,32.4,31.77,32.26,240440.0,29.9439,30.3942,29.8032,30.2628,240440.0
2018-10-05 10:30:00,32.27,32.53,32.19,32.27,392128.0,30.2722,30.5161,30.1972,30.2722,392128.0
2018-10-05 11:00:00,32.28,32.35,32.07,32.19,119739.0,30.2816,30.3473,30.0846,30.1972,119739.0
2018-10-05 11:30:00,32.2,32.3,31.85,31.86,97853.0,30.2066,30.3004,29.8782,29.8876,97853.0
2018-10-05 12:00:00,31.87,31.94,31.8,31.86,87430.0,29.897,29.9627,29.8313,29.8876,87430.0
2018-10-05 12:30:00,31.87,31.87,31.63,31.69,85675.0,29.897,29.897,29.6719,29.7281,85675.0
2018-10-05 13:00:00,31.7,31.83,31.68,31.76,70182.0,29.7375,29.8595,29.7188,29.7938,70182.0
2018-10-05 13:30:00,31.76,31.95,31.72,31.95,98402.0,29.7938,29.972,29.7563,29.972,98402.0
2018-10-05 14:00:00,31.95,32.34,31.94,32.21,378373.0,29.972,30.3379,29.9627,30.2159,378373.0
2018-10-05 14:30:00,32.2,32.29,32.19,32.26,109451.0,30.2066,30.291,30.1972,30.2628,109451.0
2018-10-05 15:00:00,32.25,32.25,32.08,32.08,113417.0,30.2535,30.2535,30.094,30.094,113417.0
2018-10-05 15:30:00,32.08,32.15,32.04,32.12,467661.0,30.094,30.1597,30.0565,30.1315,467661.0
2018-10-08 09:30:00,32.07,32.17,31.64,32.05,78598.0,30.0846,30.1784,29.6812,30.0658,78598.0
2018-10-08 10:00:00,32.05,32.2,32.02,32.1,101277.0,30.0658,30.2066,30.0377,30.1128,101277.0
2018-10-08 10:30:00,32.09,32.11,31.94,32.03,72812.0,30.1034,30.1221,29.9627,30.0471,72812.0
2018-10-08 11:00:00,32.02,32.04,31.9,31.93,68510.0,30.0377,30.0565,29.9251,29.9533,68510.0
2018-10-08 11:30:00,31.93,31.93,31.67,31.7,75286.0,29.9533,29.9533,29.7094,29.7375,75286.0
2018-10-08 12:00:00,31.7,31.87,31.68,31.85,62120.0,29.7375,29.897,29.7188,29.8782,62120.0
2018-10-08 12:30:00,31.85,31.91,31.75,31.75,69743.0,29.8782,29.9345,29.7844,29.7844,69743.0
2018-10-08 13:00:00,31.74,31.86,31.73,31.85,51917.0,29.775,29.8876,29.7657,29.8782,51917.0
2018-10-08 13:30:00,31.85,31.89,31.77,31.8,54660.0,29.8782,29.9158,29.8032,29.8313,54660.0
2018-10-08 14:00:00,31.8,31.91,31.79,31.88,93826.0,29.8313,29.9345,29.8219,29.9064,93826.0
2018-10-08 14:30:00,31.88,32.09,31.87,32.04,99294.0,29.9064,30.1034,29.897,30.0565,99294.0
2018-10-08 15:00:00,32.05,32.26,32.03,32.21,126772.0,30.0658,30.2628,30.0471,30.2159,126772.0
2018-10-08 15:30:00,32.22,32.26,32.16,32.17,307826.0,30.2253,30.2628,30.169,30.1784,307826.0
2018-10-09 09:30:00,32.11,32.6,32.01,32.57,120671.0,30.1221,30.5818,30.0283,30.5537,120671.0
2018-10-09 10:00:00,32.59,32.71,32.32,32.44,75234.0,30.5724,30.685,30.3191,30.4317,75234.0
2018-10-09 10:30:00,32.44,32.62,32.29,32.45,108035.0,30.4317,30.6006,30.291,30.4411,108035.0
2018-10-09 11:00:00,32.45,32.64,32.37,32.64,78902.0,30.4411,30.6193,30.366,30.6193,78902.0
2018-10-09 11:30:00,32.63,32.88,32.58,32.86,101984.0,30.6099,30.8445,30.563,30.8257,101984.0
2018-10-09 12:00:00,32.87,32.99,32.77,32.8,114283.0,30.8351,30.9477,30.7413,30.7694,114283.0
2018-10-09 12:30:00,32.8,32.81,32.6,32.62,154410.0,30.7694,30.7788,30.5818,30.6006,154410.0
2018-10-09 13:00:00,32.63,32.75,32.56,32.72,170504.0,30.6099,30.7225,30.5443,30.6944,170504.0
2018-10-09 13:30:00,32.72,32.82,32.52,32.54,102235.0,30.6944,30.7882,30.5068,30.5255,102235.0
2018-10-09 14:00:00,32.53,32.53,32.3,32.43,108699.0,30.5161,30.5161,30.3004,30.4223,108699.0
2018-10-09 14:30:00,32.42,32.6,32.4,32.58,177731.0,30.4129,30.5818,30.3942,30.563,177731.0
2018-10-09 15:00:00,32.58,32.63,32.39,32.41,125872.0,30.563,30.6099,30.3848,30.4036,125872.0
2018-10-09 15:30:00,32.41,32.61,32.41,32.55,433303.0,30.4036,30.5912,30.4036,30.5349,433303.0
2018-10-10 09:30:00,32.41,32.64,32.04,32.04,147129.0,30.4036,30.6193,30.0565,30.0565,147129.0
2018-10-10 10:00:00,32.03,32.77,32.02,32.69,185251.0,30.0471,30.7413,30.0377,30.6662,185251.0
2018-10-10 10:30:00,32.7,32.77,32.33,32.55,161662.0,30.6756,30.7413,30.3285,30.5349,161662.0
2018-10-10 11:00:00,32.53,32.53,32.08,32.12,120101.0,30.5161,30.5161,30.094,30.1315,120101.0
2018-10-10 11:30:00,32.12,32.4,32.05,32.37,131784.0,30.1315,30.3942,30.0658,30.366,131784.0
2018-10-10 12:00:00,32.37,32.4,32.17,32.27,84121.0,30.366,30.3942,30.1784,30.2722,84121.0
2018-10-10 12:30:00,32.27,32.28,32.05,32.13,81335.0,30.2722,30.2816,30.0658,30.1409,81335.0
2018-10-10 13:00:00,32.12,32.42,32.07,32.4,87390.0,30.1315,30.4129,30.0846,30.3942,87390.0
2018-10-10 13:30:00,32.4,32.47,32.33,32.42,85986.0,30.3942,30.4598,30.3285,30.4129,85986.0
2018-10-10 14:00:00,32.44,32.45,32.2,32.25,80284.0,30.4317,30.4411,30.2066,30.2535,80284.0
2018-10-10 14:30:00,32.25,32.31,32.12,32.19,86629.0,30.2535,30.3098,30.1315,30.1972,86629.0
2018-10-10 15:00:00,32.18,32.18,32.0,32.11,145983.0,30.1878,30.1878,30.0189,30.1221,145983.0
2018-10-10 15:30:00,32.11,32.11,31.67,31.7,355955.0,30.1221,30.1221,29.7094,29.7375,355955.0
2018-10-11 09:30:00,31.68,32.28,31.21,32.22,146872.0,29.7188,30.2816,29.2779,30.2253,146872.0
2018-10-11 10:00:00,32.21,32.25,31.79,31.96,95744.0,30.2159,30.2535,29.8219,29.9814,95744.0
2018-10-11 10:30:00,31.96,32.14,31.63,31.64,81787.0,29.9814,30.1503,29.6719,29.6812,81787.0
2018-10-11 11:00:00,31.63,31.69,31.4,31.67,52490.0,29.6719,29.7281,29.4561,29.7094,52490.0
2018-10-11 11:30:00,31.68,31.87,31.58,31.79,97728.0,29.7188,29.897,29.6249,29.8219,97728.0
2018-10-11 12:00:00,31.78,31.86,31.63,31.78,125139.0,29.8126,29.8876,29.6719,29.8126,125139.0
2018-10-11 12:30:00,31.78,31.8,31.69,31.71,143677.0,29.8126,29.8313,29.7281,29.7469,143677.0
2018-10-11 13:00:00,31.71,31.71,31.46,31.52,107536.0,29.7469,29.7469,29.5124,29.5687,107536.0
2018-10-11 13:30:00,31.54,31.56,31.38,31.48,83260.0,29.5874,29.6062,29.4373,29.5311,83260.0
2018-10-11 14:00:00,31.48,31.49,31.28,31.28,94625.0,29.5311,29.5405,29.3435,29.3435,94625.0
2018-10-11 14:30:00,31.28,31.28,30.96,31.14,226722.0,29.3435,29.3435,29.0433,29.2122,226722.0
2018-10-11 15:00:00,31.14,31.24,30.99,31.02,653210.0,29.2122,29.306,29.0715,29.0996,653210.0
2018-10-11 15:30:00,31.02,31.04,30.68,30.69,1279651.0,29.0996,29.1184,28.7807,28.79,1279651.0
2018-10-12 09:30:00,31.07,31.52,30.98,31.23,325330.0,29.1465,29.5687,29.0621,29.2966,325330.0
2018-10-12 10:00:00,31.23,31.23,30.88,31.0,340738.0,29.2966,29.2966,28.9683,29.0809,340738.0
2018-10-12 10:30:00,31.01,31.26,30.97,31.26,187036.0,29.0902,29.3248,29.0527,29.3248,187036.0
2018-10-12 11:00:00,31.25,31.38,31.16,31.29,165019.0,29.3154,29.4373,29.2309,29.3529,165019.0
2018-10-12 11:30:00,31.27,31.28,31.0,31.13,221853.0,29.3341,29.3435,29.0809,29.2028,221853.0
2018-10-12 12:00:00,31.13,31.14,30.89,30.92,117624.0,29.2028,29.2122,28.9777,29.0058,117624.0
2018-10-12 12:30:00,30.94,30.96,30.77,30.95,111151.0,29.0246,29.0433,28.8651,29.0339,111151.0
2018-10-12 13:00:00,30.95,31.01,30.79,30.93,110784.0,29.0339,29.0902,28.8839,29.0152,110784.0
2018-10-12 13:30:00,30.92,31.27,30.88,31.25,115734.0,29.0058,29.3341,28.9683,29.3154,115734.0
2018-10-12 14:00:00,31.25,31.25,31.01,31.11,103511.0,29.3154,29.3154,29.0902,29.184,103511.0
2018-10-12 14:30:00,31.1,31.19,31.03,31.17,54382.0,29.1747,29.2591,29.109,29.2403,54382.0
2018-10-12 15:00:00,31.17,31.24,31.01,31.13,206018.0,29.2403,29.306,29.0902,29.2028,206018.0
2018-10-12 15:30:00,31.13,31.21,30.96,30.96,601652.0,29.2028,29.2779,29.0433,29.0433,601652.0
2018-10-15 09:30:00,30.92,31.07,30.64,30.86,209114.0,29.0058,29.1465,28.7431,28.9495,209114.0
2018-10-15 10:00:00,30.86,31.24,30.85,31.14,170287.0,28.9495,29.306,28.9401,29.2122,170287.0
2018-10-15 10:30:00,31.12,31.12,30.99,31.03,109557.0,29.1934,29.1934,29.0715,29.109,109557.0
2018-10-15 11:00:00,31.02,31.1,30.99,31.09,73152.0,29.0996,29.1747,29.0715,29.1653,73152.0
2018-10-15 11:30:00,31.1,31.1,30.99,31.02,79416.0,29.1747,29.1747,29.0715,29.0996,79416.0
2018-10-15 12:00:00,31.01,31.03,30.9,31.02,102837.0,29.0902,29.109,28.987,29.0996,102837.0
2018-10-15 12:30:00,31.02,31.31,31.01,31.22,93404.0,29.0996,29.3717,29.0902,29.2872,93404.0
2018-10-15 13:00:00,31.22,31.34,31.18,31.2,57556.0,29.2872,29.3998,29.2497,29.2685,57556.0
2018-10-15 13:30:00,31.19,31.35,31.18,31.33,107597.0,29.2591,29.4092,29.2497,29.3904,107597.0
2018-10-15 14:00:00,31.34,31.35,31.15,31.18,63987.0,29.3998,29.4092,29.2216,29.2497,63987.0
2018-10-15 14:30:00,31.16,31.41,31.15,31.4,90999.0,29.2309,29.4655,29.2216,29.4561,90999.0
2018-10-15 15:00:00,31.4,31.4,31.22,31.28,103988.0,29.4561,29.4561,29.2872,29.3435,103988.0
2018-10-15 15:30:00,31.28,31.29,31.04,31.07,559786.0,29.3435,29.3529,29.1184,29.1465,559786.0
2018-10-16 09:30:00,31.47,31.74,31.18,31.42,51960.0,29.5218,29.775,29.2497,29.4749,51960.0
2018-10-16 10:00:00,31.43,31.71,31.42,31.64,70477.0,29.4842,29.7469,29.4749,29.6812,70477.0
2018-10-16 10:30:00,31.64,31.81,31.52,31.78,65592.0,29.6812,29.8407,29.5687,29.8126,65592.0
2018-10-16 11:00:00,31.78,32.03,31.77,31.85,128635.0,29.8126,30.0471,29.8032,29.8782,128635.0
2018-10-16 11:30:00,31.85,31.93,31.82,31.89,52594.0,29.8782,29.9533,29.8501,29.9158,52594.0
2018-10-16 12:00:00,31.89,31.94,31.84,31.91,79531.0,29.9158,29.9627,29.8688,29.9345,79531.0
2018-10-16 12:30:00,31.92,31.99,31.86,31.92,97051.0,29.9439,30.0096,29.8876,29.9439,97051.0
2018-10-16 13:00:00,31.93,32.02,31.91,31.98,56469.0,29.9533,30.0377,29.9345,30.0002,56469.0
2018-10-16 13:30:00,31.98,32.05,31.97,32.02,68085.0,30.0002,30.0658,29.9908,30.0377,68085.0
2018-10-16 14:00:00,32.02,32.15,31.94,32.0,74788.0,30.0377,30.1597,29.9627,30.0189,74788.0
2018-10-16 14:30:00,32.01,32.03,31.94,31.96,79832.0,30.0283,30.0471,29.9627,29.9814,79832.0
2018-10-16 15:00:00,31.95,32.14,31.94,32.11,182954.0,29.972,30.1503,29.9627,30.1221,182954.0
2018-10-16 15:30:00,32.1,32.32,32.09,32.31,448513.0,30.1128,30.3191,30.1034,30.3098,448513.0
2018-10-17 09:30:00,32.41,32.56,31.66,31.66,191088.0,30.4036,30.5443,29.7,29.7,191088.0
2018-10-17 10:00:00,31.65,31.84,31.39,31.43,62223.0,29.6906,29.8688,29.4467,29.4842,62223.0
2018-10-17 10:30:00,31.44,31.44,31.11,31.31,71994.0,29.4936,29.4936,29.184,29.3717,71994.0
2018-10-17 11:00:00,31.28,31.46,31.22,31.46,88244.0,29.3435,29.5124,29.2872,29.5124,88244.0
2018-10-17 11:30:00,31.46,31.57,31.31,31.52,47622.0,29.5124,29.6156,29.3717,29.5687,47622.0
2018-10-17 12:00:00,31.54,31.66,31.49,31.6,33945.0,29.5874,29.7,29.5405,29.6437,33945.0
2018-10-17 12:30:00,31.61,31.61,31.34,31.4,69319.0,29.6531,29.6531,29.3998,29.4561,69319.0
2018-10-17 13:00:00,31.41,31.52,31.39,31.47,68371.0,29.4655,29.5687,29.4467,29.5218,68371.0
2018-10-17 13:30:00,31.48,31.53,31.25,31.26,79376.0,29.5311,29.578,29.3154,29.3248,79376.0
2018-10-17 14:00:00,31.26,31.3,30.99,31.13,134273.0,29.3248,29.3623,29.0715,29.2028,134273.0
2018-10-17 14:30:00,31.13,31.27,31.08,31.24,61358.0,29.2028,29.3341,29.1559,29.306,61358.0
2018-10-17 15:00:00,31.24,31.37,31.12,31.37,242973.0,29.306,29.4279,29.1934,29.4279,242973.0
2018-10-17 15:30:00,31.39,31.39,31.13,31.2,398536.0,29.4467,29.4467,29.2028,29.2685,398536.0
2018-10-18 09:30:00,31.05,31.24,30.66,30.69,132809.0,29.1278,29.306,28.7619,28.79,132809.0
2018-10-18 10:00:00,30.7,30.94,30.66,30.74,152199.0,28.7994,29.0246,28.7619,28.8369,152199.0
2018-10-18 10:30:00,30.78,30.89,30.75,30.84,169830.0,28.8745,28.9777,28.8463,28.9308,169830.0
2018-10-18 11:00:00,30.85,30.92,30.66,30.85,123533.0,28.9401,29.0058,28.7619,28.9401,123533.0
2018-10-18 11:30:00,30.85,30.92,30.52,30.58,117475.0,28.9401,29.0058,28.6306,28.6869,117475.0
2018-10-18 12:00:00,30.57,30.62,30.31,30.42,253268.0,28.6775,28.7244,28.4336,28.5368,253268.0
2018-10-18 12:30:00,30.41,30.46,30.23,30.24,103702.0,28.5274,28.5743,28.3585,28.3679,103702.0
2018-10-18 13:00:00,30.24,30.26,29.93,30.02,96203.0,28.3679,28.3867,28.0771,28.1615,96203.0
2018-10-18 13:30:00,30.02,30.02,29.69,29.92,166598.0,28.1615,28.1615,27.852,28.0677,166598.0
2018-10-18 14:00:00,29.91,30.21,29.91,30.08,287075.0,28.0583,28.3398,28.0583,28.2178,287075.0
2018-10-18 14:30:00,30.08,30.21,30.03,30.09,161847.0,28.2178,28.3398,28.1709,28.2272,161847.0
2018-10-18 15:00:00,30.09,30.22,30.07,30.09,208935.0,28.2272,28.3491,28.2084,28.2272,208935.0
2018-10-18 15:30:00,30.09,30.1,29.7,29.75,703063.0,28.2272,28.2366,27.8613,27.9082,703063.0
2018-10-19 09:30:00,30.14,31.05,29.92,31.05,360105.0,28.2741,29.1278,28.0677,29.1278,360105.0
2018-10-19 10:00:00,31.03,31.07,30.68,30.8,310658.0,29.109,29.1465,28.7807,28.8932,310658.0
2018-10-19 10:30:00,30.81,30.97,30.77,30.88,253653.0,28.9026,29.0527,28.8651,28.9683,253653.0
2018-10-19 11:00:00,30.88,30.96,30.67,30.7,92056.0,28.9683,29.0433,28.7713,28.7994,92056.0
2018-10-19 11:30:00,30.71,30.73,30.53,30.72,79846.0,28.8088,28.8276,28.6399,28.8182,79846.0
2018-10-19 12:00:00,30.72,30.72,30.3,30.32,48148.0,28.8182,28.8182,28.4242,28.4429,48148.0
2018-10-19 12:30:00,30.31,30.36,30.17,30.36,83809.0,28.4336,28.4805,28.3022,28.4805,83809.0
2018-10-19 13:00:00,30.32,30.6,30.25,30.6,57974.0,28.4429,28.7056,28.3773,28.7056,57974.0
2018-10-19 13:30:00,30.57,30.65,30.48,30.49,291142.0,28.6775,28.7525,28.593,28.6024,291142.0
2018-10-19 14:00:00,30.48,30.49,30.23,30.46,87556.0,28.593,28.6024,28.3585,28.5743,87556.0
2018-10-19 14:30:00,30.46,30.52,30.38,30.44,95449.0,28.5743,28.6306,28.4992,28.5555,95449.0
2018-10-19 15:00:00,30.43,30.45,30.29,30.41,116638.0,28.5461,28.5649,28.4148,28.5274,116638.0
2018-10-19 15:30:00,30.4,30.57,30.34,30.41,518667.0,28.518,28.6775,28.4617,28.5274,518667.0
2018-10-22 09:30:00,30.1,30.49,30.0,30.3,134715.0,28.2366,28.6024,28.1428,28.4242,134715.0
2018-10-22 10:00:00,30.29,30.62,30.28,30.61,247526.0,28.4148,28.7244,28.4054,28.715,247526.0
2018-10-22 10:30:00,30.63,30.72,30.52,30.65,200045.0,28.7338,28.8182,28.6306,28.7525,200045.0
2018-10-22 11:00:00,30.63,30.89,30.57,30.85,119677.0,28.7338,28.9777,28.6775,28.9401,119677.0
2018-10-22 11:30:00,30.83,30.89,30.74,30.8,114589.0,28.9214,28.9777,28.8369,28.8932,114589.0
2018-10-22 12:00:00,30.81,30.88,30.67,30.71,113493.0,28.9026,28.9683,28.7713,28.8088,113493.0
2018-10-22 12:30:00,30.72,30.76,30.67,30.71,54094.0,28.8182,28.8557,28.7713,28.8088,54094.0
2018-10-22 13:00:00,30.7,30.84,30.65,30.77,141091.0,28.7994,28.9308,28.7525,28.8651,141091.0
2018-10-22 13:30:00,30.77,30.86,30.71,30.74,71473.0,28.8651,28.9495,28.8088,28.8369,71473.0
2018-10-22 14:00:00,30.73,30.75,30.62,30.62,62750.0,28.8276,28.8463,28.7244,28.7244,62750.0
2018-10-22 14:30:00,30.62,30.66,30.54,30.64,141221.0,28.7244,28.7619,28.6493,28.7431,141221.0
2018-10-22 15:00:00,30.64,30.75,30.62,30.71,122624.0,28.7431,28.8463,28.7244,28.8088,122624.0
2018-10-22 15:30:00,30.71,30.77,30.54,30.54,235924.0,28.8088,28.8651,28.6493,28.6493,235924.0
2018-10-23 09:30:00,30.07,30.26,30.03,30.08,150594.0,28.2084,28.3867,28.1709,28.2178,150594.0
2018-10-23 10:00:00,30.11,30.21,29.67,29.82,217226.0,28.246,28.3398,27.8332,27.9739,217226.0
2018-10-23 10:30:00,29.83,30.0,29.7,29.92,193910.0,27.9833,28.1428,27.8613,28.0677,193910.0
2018-10-23 11:00:00,29.92,30.15,29.84,30.12,106787.0,28.0677,28.2835,27.9927,28.2553,106787.0
2018-10-23 11:30:00,30.12,30.16,29.77,29.77,77183.0,28.2553,28.2929,27.927,27.927,77183.0
2018-10-23 12:00:00,29.79,30.19,29.78,30.16,60584.0,27.9458,28.321,27.9364,28.2929,60584.0
2018-10-23 12:30:00,30.18,30.34,30.17,30.24,119677.0,28.3116,28.4617,28.3022,28.3679,119677.0
2018-10-23 13:00:00,30.23,30.42,30.22,30.27,116132.0,28.3585,28.5368,28.3491,28.396,116132.0
2018-10-23 13:30:00,30.29,30.31,30.07,30.08,125036.0,28.4148,28.4336,28.2084,28.2178,125036.0
2018-10-23 14:00:00,30.09,30.3,30.09,30.29,81743.0,28.2272,28.4242,28.2272,28.4148,81743.0
2018-10-23 14:30:00,30.28,30.48,30.28,30.44,155717.0,28.4054,28.593,28.4054,28.5555,155717.0
2018-10-23 15:00:00,30.43,30.52,30.39,30.42,151383.0,28.5461,28.6306,28.5086,28.5368,151383.0
2018-10-23 15:30:00,30.43,30.44,30.18,30.18,341991.0,28.5461,28.5555,28.3116,28.3116,341991.0
2018-10-24 09:30:00,33.79,34.0,30.48,31.25,1513144.0,31.6981,31.8951,28.593,29.3154,1513144.0
2018-10-24 10:00:00,31.25,31.43,30.88,31.06,394350.0,29.3154,29.4842,28.9683,29.1371,394350.0
2018-10-24 10:30:00,31.06,31.21,30.71,30.84,205158.0,29.1371,29.2779,28.8088,28.9308,205158.0
2018-10-24 11:00:00,30.84,31.0,30.64,30.88,333372.0,28.9308,29.0809,28.7431,28.9683,333372.0
2018-10-24 11:30:00,30.9,31.58,30.72,31.44,329509.0,28.987,29.6249,28.8182,29.4936,329509.0
2018-10-24 12:00:00,31.44,31.5,31.1,31.19,204522.0,29.4936,29.5499,29.1747,29.2591,204522.0
2018-10-24 12:30:00,31.19,31.31,30.99,31.14,222473.0,29.2591,29.3717,29.0715,29.2122,222473.0
2018-10-24 13:00:00,31.13,31.14,30.73,30.77,326349.0,29.2028,29.2122,28.8276,28.8651,326349.0
2018-10-24 13:30:00,30.78,31.04,30.75,30.95,232327.0,28.8745,29.1184,28.8463,29.0339,232327.0
2018-10-24 14:00:00,30.95,31.16,30.72,31.04,297997.0,29.0339,29.2309,28.8182,29.1184,297997.0
2018-10-24 14:30:00,31.05,31.09,30.92,30.98,195270.0,29.1278,29.1653,29.0058,29.0621,195270.0
2018-10-24 15:00:00,30.97,30.97,30.73,30.76,287684.0,29.0527,29.0527,28.8276,28.8557,287684.0
2018-10-24 15:30:00,30.75,30.91,30.57,30.72,856582.0,28.8463,28.9964,28.6775,28.8182,856582.0
2018-10-25 09:30:00,31.45,32.3,31.19,31.5,358368.0,29.503,30.3004,29.2591,29.5499,358368.0
2018-10-25 10:00:00,31.53,32.66,31.43,32.48,328465.0,29.578,30.6381,29.4842,30.4692,328465.0
2018-10-25 10:30:00,32.46,32.96,32.4,32.64,250398.0,30.4505,30.9195,30.3942,30.6193,250398.0
2018-10-25 11:00:00,32.63,32.74,32.35,32.65,365305.0,30.6099,30.7131,30.3473,30.6287,365305.0
2018-10-25 11:30:00,32.63,32.82,32.46,32.8,220033.0,30.6099,30.7882,30.4505,30.7694,220033.0
2018-10-25 12:00:00,32.81,32.95,32.64,32.77,235871.0,30.7788,30.9101,30.6193,30.7413,235871.0
2018-10-25 12:30:00,32.75,33.08,32.7,33.05,230194.0,30.7225,31.0321,30.6756,31.0039,230194.0
2018-10-25 13:00:00,33.06,33.17,32.86,33.08,168294.0,31.0133,31.1165,30.8257,31.0321,168294.0
2018-10-25 13:30:00,33.09,33.27,33.03,33.16,134792.0,31.0415,31.2103,30.9852,31.1071,134792.0
2018-10-25 14:00:00,33.13,33.44,33.11,33.24,208474.0,31.079,31.3698,31.0602,31.1822,208474.0
2018-10-25 14:30:00,33.24,33.55,33.14,33.48,230714.0,31.1822,31.473,31.0884,31.4073,230714.0
2018-10-25 15:00:00,33.48,33.52,33.28,33.44,389486.0,31.4073,31.4448,31.2197,31.3698,389486.0
2018-10-25 15:30:00,33.44,33.52,33.28,33.43,811044.0,31.3698,31.4448,31.2197,31.3604,811044.0
2018-10-26 09:30:00,32.88,33.04,32.41,32.62,225062.0,30.8445,30.9946,30.4036,30.6006,225062.0
2018-10-26 10:00:00,32.58,32.61,32.22,32.47,123846.0,30.563,30.5912,30.2253,30.4598,123846.0
2018-10-26 10:30:00,32.47,32.52,31.86,31.92,177377.0,30.4598,30.5068,29.8876,29.9439,177377.0
2018-10-26 11:00:00,31.91,32.54,31.81,32.45,118746.0,29.9345,30.5255,29.8407,30.4411,118746.0
2018-10-26 11:30:00,32.49,32.61,32.25,32.26,120453.0,30.4786,30.5912,30.2535,30.2628,120453.0
2018-10-26 12:00:00,32.29,32.68,32.29,32.68,131741.0,30.291,30.6568,30.291,30.6568,131741.0
2018-10-26 12:30:00,32.71,33.07,32.67,32.92,135611.0,30.685,31.0227,30.6475,30.882,135611.0
2018-10-26 13:00:00,32.94,33.26,32.86,32.9,263711.0,30.9008,31.2009,30.8257,30.8632,263711.0
2018-10-26 13:30:00,32.88,32.95,32.71,32.81,129167.0,30.8445,30.9101,30.685,30.7788,129167.0
2018-10-26 14:00:00,32.81,32.86,32.47,32.56,214533.0,30.7788,30.8257,30.4598,30.5443,214533.0
2018-10-26 14:30:00,32.57,32.62,32.18,32.22,115325.0,30.5537,30.6006,30.1878,30.2253,115325.0
2018-10-26 15:00:00,32.2,32.33,31.98,32.24,195707.0,30.2066,30.3285,30.0002,30.2441,195707.0
2018-10-26 15:30:00,32.23,32.28,31.98,32.01,639915.0,30.2347,30.2816,30.0002,30.0283,639915.0
2018-10-29 09:30:00,32.53,32.72,32.18,32.57,67876.0,30.5161,30.6944,30.1878,30.5537,67876.0
2018-10-29 10:00:00,32.59,32.76,32.55,32.71,78687.0,30.5724,30.7319,30.5349,30.685,78687.0
2018-10-29 10:30:00,32.71,32.74,32.46,32.59,132114.0,30.685,30.7131,30.4505,30.5724,132114.0
2018-10-29 11:00:00,32.6,32.65,32.25,32.36,70030.0,30.5818,30.6287,30.2535,30.3567,70030.0
2018-10-29 11:30:00,32.36,32.44,32.14,32.19,69424.0,30.3567,30.4317,30.1503,30.1972,69424.0
2018-10-29 12:00:00,32.2,32.27,32.02,32.06,86913.0,30.2066,30.2722,30.0377,30.0752,86913.0
2018-10-29 12:30:00,32.05,32.31,31.99,32.24,65143.0,30.0658,30.3098,30.0096,30.2441,65143.0
2018-10-29 13:00:00,32.25,32.35,32.12,32.15,49488.0,30.2535,30.3473,30.1315,30.1597,49488.0
2018-10-29 13:30:00,32.14,32.26,32.1,32.15,55440.0,30.1503,30.2628,30.1128,30.1597,55440.0
2018-10-29 14:00:00,32.15,32.16,31.81,31.83,67207.0,30.1597,30.169,29.8407,29.8595,67207.0
2018-10-29 14:30:00,31.82,31.93,31.63,31.68,82433.0,29.8501,29.9533,29.6719,29.7188,82433.0
2018-10-29 15:00:00,31.68,31.68,31.2,31.45,242238.0,29.7188,29.7188,29.2685,29.503,242238.0
2018-10-29 15:30:00,31.43,31.45,30.97,31.38,537338.0,29.4842,29.503,29.0527,29.4373,537338.0
2018-10-30 09:30:00,31.36,32.07,31.11,31.95,101323.0,29.4186,30.0846,29.184,29.972,101323.0
2018-10-30 10:00:00,32.0,32.02,31.81,31.94,92712.0,30.0189,30.0377,29.8407,29.9627,92712.0
2018-10-30 10:30:00,31.95,32.02,31.61,31.71,141237.0,29.972,30.0377,29.6531,29.7469,141237.0
2018-10-30 11:00:00,31.71,31.95,31.64,31.92,59318.0,29.7469,29.972,29.6812,29.9439,59318.0
2018-10-30 11:30:00,31.93,32.48,31.91,32.31,117526.0,29.9533,30.4692,29.9345,30.3098,117526.0
2018-10-30 12:00:00,32.33,32.42,32.21,32.23,65086.0,30.3285,30.4129,30.2159,30.2347,65086.0
2018-10-30 12:30:00,32.21,32.31,32.03,32.08,42881.0,30.2159,30.3098,30.0471,30.094,42881.0
2018-10-30 13:00:00,32.06,32.09,31.88,31.92,47259.0,30.0752,30.1034,29.9064,29.9439,47259.0
2018-10-30 13:30:00,31.9,31.99,31.75,31.99,60995.0,29.9251,30.0096,29.7844,30.0096,60995.0
2018-10-30 14:00:00,32.02,32.1,31.91,31.95,50815.0,30.0377,30.1128,29.9345,29.972,50815.0
2018-10-30 14:30:00,31.96,32.31,31.91,32.25,112851.0,29.9814,30.3098,29.9345,30.2535,112851.0
2018-10-30 15:00:00,32.25,32.45,32.17,32.38,94589.0,30.2535,30.4411,30.1784,30.3754,94589.0
2018-10-30 15:30:00,32.38,32.59,32.34,32.54,452376.0,30.3754,30.5724,30.3379,30.5255,452376.0
2018-10-31 09:30:00,32.95,33.27,32.63,32.93,146313.0,30.9101,31.2103,30.6099,30.8914,146313.0
2018-10-31 10:00:00,32.91,32.96,32.45,32.54,133823.0,30.8726,30.9195,30.4411,30.5255,133823.0
2018-10-31 10:30:00,32.54,32.76,32.46,32.53,103684.0,30.5255,30.7319,30.4505,30.5161,103684.0
2018-10-31 11:00:00,32.55,32.69,32.5,32.59,83815.0,30.5349,30.6662,30.488,30.5724,83815.0
2018-10-31 11:30:00,32.59,32.63,32.45,32.57,80474.0,30.5724,30.6099,30.4411,30.5537,80474.0
2018-10-31 12:00:00,32.59,32.62,32.32,32.33,43708.0,30.5724,30.6006,30.3191,30.3285,43708.0
2018-10-31 12:30:00,32.35,32.44,32.2,32.31,59428.0,30.3473,30.4317,30.2066,30.3098,59428.0
2018-10-31 13:00:00,32.31,32.4,32.18,32.2,66227.0,30.3098,30.3942,30.1878,30.2066,66227.0
2018-10-31 13:30:00,32.19,32.32,32.1,32.16,82828.0,30.1972,30.3191,30.1128,30.169,82828.0
2018-10-31 14:00:00,32.16,32.45,32.13,32.41,72381.0,30.169,30.4411,30.1409,30.4036,72381.0
2018-10-31 14:30:00,32.41,32.63,32.31,32.35,168996.0,30.4036,30.6099,30.3098,30.3473,168996.0
2018-10-31 15:00:00,32.35,32.43,32.15,32.18,211041.0,30.3473,30.4223,30.1597,30.1878,211041.0
2018-10-31 15:30:00,32.18,32.21,31.92,32.0,524501.0,30.1878,30.2159,29.9439,30.0189,524501.0
2018-11-01 09:30:00,32.13,32.19,31.6,31.72,156551.0,30.1409,30.1972,29.6437,29.7563,156551.0
2018-11-01 10:00:00,31.72,32.12,31.55,31.93,105688.0,29.7563,30.1315,29.5968,29.9533,105688.0
2018-11-01 10:30:00,31.91,32.29,31.91,32.25,67295.0,29.9345,30.291,29.9345,30.2535,67295.0
2018-11-01 11:00:00,32.23,32.37,32.09,32.28,61633.0,30.2347,30.366,30.1034,30.2816,61633.0
2018-11-01 11:30:00,32.28,32.44,32.23,32.4,77588.0,30.2816,30.4317,30.2347,30.3942,77588.0
2018-11-01 12:00:00,32.4,32.42,32.28,32.38,60382.0,30.3942,30.4129,30.2816,30.3754,60382.0
2018-11-01 12:30:00,32.4,32.7,32.38,32.68,66049.0,30.3942,30.6756,30.3754,30.6568,66049.0
2018-11-01 13:00:00,32.68,32.88,32.67,32.85,52634.0,30.6568,30.8445,30.6475,30.8163,52634.0
2018-11-01 13:30:00,32.85,33.14,32.84,33.03,139304.0,30.8163,31.0884,30.8069,30.9852,139304.0
2018-11-01 14:00:00,33.04,33.35,33.01,33.18,143588.0,30.9946,31.2854,30.9664,31.1259,143588.0
2018-11-01 14:30:00,33.18,33.5,33.15,33.48,182507.0,31.1259,31.4261,31.0978,31.4073,182507.0
2018-11-01 15:00:00,33.49,33.7,33.44,33.66,261577.0,31.4167,31.6137,31.3698,31.5762,261577.0
2018-11-01 15:30:00,33.66,33.71,33.59,33.68,703389.0,31.5762,31.6231,31.5105,31.5949,703389.0
2018-11-02 09:30:00,33.9,34.0,33.14,33.4,120580.0,31.8013,31.8951,31.0884,31.3323,120580.0
2018-11-02 10:00:00,33.41,33.52,33.15,33.15,121490.0,31.3417,31.4448,31.0978,31.0978,121490.0
2018-11-02 10:30:00,33.11,33.62,32.91,33.52,91084.0,31.0602,31.5387,30.8726,31.4448,91084.0
2018-11-02 11:00:00,33.53,33.68,33.04,33.08,138166.0,31.4542,31.5949,30.9946,31.0321,138166.0
2018-11-02 11:30:00,33.08,33.27,32.9,33.05,71867.0,31.0321,31.2103,30.8632,31.0039,71867.0
2018-11-02 12:00:00,33.06,33.32,33.03,33.32,64289.0,31.0133,31.2572,30.9852,31.2572,64289.0
2018-11-02 12:30:00,33.32,33.45,33.14,33.36,217212.0,31.2572,31.3792,31.0884,31.2947,217212.0
2018-11-02 13:00:00,33.34,33.49,33.24,33.38,87103.0,31.276,31.4167,31.1822,31.3135,87103.0
2018-11-02 13:30:00,33.38,33.42,33.23,33.38,58457.0,31.3135,31.351,31.1728,31.3135,58457.0
2018-11-02 14:00:00,33.4,33.67,33.23,33.64,59206.0,31.3323,31.5856,31.1728,31.5574,59206.0
2018-11-02 14:30:00,33.62,33.69,33.4,33.52,121082.0,31.5387,31.6043,31.3323,31.4448,121082.0
2018-11-02 15:00:00,33.53,33.55,33.41,33.51,89211.0,31.4542,31.473,31.3417,31.4355,89211.0
2018-11-02 15:30:00,33.51,33.7,33.46,33.65,297500.0,31.4355,31.6137,31.3886,31.5668,297500.0
2018-11-05 09:30:00,33.78,34.06,33.2,33.27,144941.0,31.6887,31.9514,31.1447,31.2103,144941.0
2018-11-05 10:00:00,33.33,33.44,33.02,33.39,92226.0,31.2666,31.3698,30.9758,31.3229,92226.0
2018-11-05 10:30:00,33.4,33.63,33.35,33.57,96269.0,31.3323,31.548,31.2854,31.4917,96269.0
2018-11-05 11:00:00,33.57,33.77,33.36,33.45,133160.0,31.4917,31.6794,31.2947,31.3792,133160.0
2018-11-05 11:30:00,33.45,33.69,33.42,33.69,35784.0,31.3792,31.6043,31.351,31.6043,35784.0
2018-11-05 12:00:00,33.69,33.86,33.65,33.84,60253.0,31.6043,31.7638,31.5668,31.745,60253.0
2018-11-05 12:30:00,33.85,33.85,33.69,33.75,46701.0,31.7544,31.7544,31.6043,31.6606,46701.0
2018-11-05 13:00:00,33.75,33.93,33.72,33.73,74830.0,31.6606,31.8295,31.6325,31.6418,74830.0
2018-11-05 13:30:00,33.74,33.84,33.71,33.81,53004.0,31.6512,31.745,31.6231,31.7169,53004.0
2018-11-05 14:00:00,33.82,34.02,33.79,34.0,96947.0,31.7263,31.9139,31.6981,31.8951,96947.0
2018-11-05 14:30:00,34.01,34.09,33.94,33.96,55766.0,31.9045,31.9796,31.8388,31.8576,55766.0
2018-11-05 15:00:00,33.96,34.03,33.87,33.92,83530.0,31.8576,31.9233,31.7732,31.8201,83530.0
2018-11-05 15:30:00,33.93,33.95,33.79,33.94,324006.0,31.8295,31.8482,31.6981,31.8388,324006.0
2018-11-06 09:30:00,33.76,34.32,33.7,33.86,67619.0,31.67,32.1953,31.6137,31.7638,67619.0
2018-11-06 10:00:00,33.84,33.9,33.49,33.72,82656.0,31.745,31.8013,31.4167,31.6325,82656.0
2018-11-06 10:30:00,33.73,34.04,33.72,33.97,79738.0,31.6418,31.9327,31.6325,31.867,79738.0
2018-11-06 11:00:00,33.98,33.98,33.7,33.79,45023.0,31.8764,31.8764,31.6137,31.6981,45023.0
2018-11-06 11:30:00,33.78,33.85,33.69,33.85,59570.0,31.6887,31.7544,31.6043,31.7544,59570.0
2018-11-06 12:00:00,33.86,33.98,33.71,33.71,46583.0,31.7638,31.8764,31.6231,31.6231,46583.0
2018-11-06 12:30:00,33.71,34.04,33.69,33.97,254991.0,31.6231,31.9327,31.6043,31.867,254991.0
2018-11-06 13:00:00,33.98,34.06,33.7,33.7,95827.0,31.8764,31.9514,31.6137,31.6137,95827.0
2018-11-06 13:30:00,33.75,33.94,33.7,33.89,49029.0,31.6606,31.8388,31.6137,31.7919,49029.0
2018-11-06 14:00:00,33.89,33.93,33.59,33.61,62915.0,31.7919,31.8295,31.5105,31.5293,62915.0
2018-11-06 14:30:00,33.59,33.78,33.57,33.7,50366.0,31.5105,31.6887,31.4917,31.6137,50366.0
2018-11-06 15:00:00,33.69,33.84,33.63,33.83,90246.0,31.6043,31.745,31.548,31.7357,90246.0
2018-11-06 15:30:00,33.83,33.99,33.75,33.9,285468.0,31.7357,31.8857,31.6606,31.8013,285468.0
2018-11-07 09:30:00,34.03,34.34,33.36,33.61,91078.0,31.9233,32.2141,31.2947,31.5293,91078.0
2018-11-07 10:00:00,33.56,33.66,33.1,33.41,90172.0,31.4824,31.5762,31.0508,31.3417,90172.0
2018-11-07 10:30:00,33.39,33.6,33.24,33.34,103192.0,31.3229,31.5199,31.1822,31.276,103192.0
2018-11-07 11:00:00,33.34,33.34,33.11,33.19,91894.0,31.276,31.276,31.0602,31.1353,91894.0
2018-11-07 11:30:00,33.17,33.34,33.16,33.2,62772.0,31.1165,31.276,31.1071,31.1447,62772.0
2018-11-07 12:00:00,33.2,33.47,33.2,33.47,47714.0,31.1447,31.3979,31.1447,31.3979,47714.0
2018-11-07 12:30:00,33.46,33.46,33.27,33.45,116045.0,31.3886,31.3886,31.2103,31.3792,116045.0
2018-11-07 13:00:00,33.45,33.54,33.38,33.39,87179.0,31.3792,31.4636,31.3135,31.3229,87179.0
2018-11-07 13:30:00,33.39,33.39,33.21,33.22,86952.0,31.3229,31.3229,31.154,31.1634,86952.0
2018-11-07 14:00:00,33.21,33.42,33.21,33.39,47168.0,31.154,31.351,31.154,31.3229,47168.0
2018-11-07 14:30:00,33.39,33.58,33.37,33.58,61275.0,31.3229,31.5011,31.3041,31.5011,61275.0
2018-11-07 15:00:00,33.6,33.77,33.6,33.68,85688.0,31.5199,31.6794,31.5199,31.5949,85688.0
2018-11-07 15:30:00,33.68,33.75,33.39,33.57,251053.0,31.5949,31.6606,31.3229,31.4917,251053.0
2018-11-08 09:30:00,34.31,34.31,33.48,33.62,264761.0,32.1859,32.1859,31.4073,31.5387,264761.0
2018-11-08 10:00:00,33.66,34.09,33.52,34.09,207064.0,31.5762,31.9796,31.4448,31.9796,207064.0
2018-11-08 10:30:00,34.08,34.5,34.06,34.37,187348.0,31.9702,32.3642,31.9514,32.2422,187348.0
2018-11-08 11:00:00,34.37,34.49,34.2,34.46,97188.0,32.2422,32.3548,32.0827,32.3267,97188.0
2018-11-08 11:30:00,34.46,34.58,34.37,34.4,89888.0,32.3267,32.4392,32.2422,32.2704,89888.0
2018-11-08 12:00:00,34.43,34.58,34.35,34.43,209447.0,32.2985,32.4392,32.2235,32.2985,209447.0
2018-11-08 12:30:00,34.44,34.76,34.21,34.21,794003.0,32.3079,32.6081,32.0921,32.0921,794003.0
2018-11-08 13:00:00,34.22,34.49,34.16,34.16,202661.0,32.1015,32.3548,32.0452,32.0452,202661.0
2018-11-08 13:30:00,34.18,34.33,34.09,34.31,65800.0,32.064,32.2047,31.9796,32.1859,65800.0
2018-11-08 14:00:00,34.33,34.38,34.09,34.23,146036.0,32.2047,32.2516,31.9796,32.1109,146036.0
2018-11-08 14:30:00,34.21,34.23,33.95,34.11,89944.0,32.0921,32.1109,31.8482,31.9983,89944.0
2018-11-08 15:00:00,34.12,34.17,34.04,34.09,74091.0,32.0077,32.0546,31.9327,31.9796,74091.0
2018-11-08 15:30:00,34.08,34.32,34.06,34.32,371450.0,31.9702,32.1953,31.9514,32.1953,371450.0
2018-11-09 09:30:00,34.19,34.28,33.72,33.75,87636.0,32.0734,32.1578,31.6325,31.6606,87636.0
2018-11-09 10:00:00,33.78,33.86,33.6,33.81,133153.0,31.6887,31.7638,31.5199,31.7169,133153.0
2018-11-09 10:30:00,33.81,33.84,33.47,33.48,121615.0,31.7169,31.745,31.3979,31.4073,121615.0
2018-11-09 11:00:00,33.49,33.59,33.23,33.57,81092.0,31.4167,31.5105,31.1728,31.4917,81092.0
2018-11-09 11:30:00,33.57,33.62,33.41,33.47,55607.0,31.4917,31.5387,31.3417,31.3979,55607.0
2018-11-09 12:00:00,33.46,33.65,33.37,33.6,66514.0,31.3886,31.5668,31.3041,31.5199,66514.0
2018-11-09 12:30:00,33.58,33.78,33.5,33.63,70042.0,31.5011,31.6887,31.4261,31.548,70042.0
2018-11-09 13:00:00,33.63,33.68,33.45,33.5,38104.0,31.548,31.5949,31.3792,31.4261,38104.0
2018-11-09 13:30:00,33.48,33.64,33.44,33.53,54556.0,31.4073,31.5574,31.3698,31.4542,54556.0
2018-11-09 14:00:00,33.52,33.69,33.51,33.61,63428.0,31.4448,31.6043,31.4355,31.5293,63428.0
2018-11-09 14:30:00,33.61,33.74,33.6,33.68,76020.0,31.5293,31.6512,31.5199,31.5949,76020.0
2018-11-09 15:00:00,33.69,33.71,33.6,33.62,89222.0,31.6043,31.6231,31.5199,31.5387,89222.0
2018-11-09 15:30:00,33.62,33.75,33.46,33.49,385550.0,31.5387,31.6606,31.3886,31.4167,385550.0
2018-11-12 09:30:00,33.45,33.59,33.12,33.49,90939.0,31.3792,31.5105,31.0696,31.4167,90939.0
2018-11-12 10:00:00,33.47,33.62,33.32,33.49,71285.0,31.3979,31.5387,31.2572,31.4167,71285.0
2018-11-12 10:30:00,33.49,33.49,33.09,33.16,70296.0,31.4167,31.4167,31.0415,31.1071,70296.0
2018-11-12 11:00:00,33.12,33.21,32.95,32.96,39634.0,31.0696,31.154,30.9101,30.9195,39634.0
2018-11-12 11:30:00,32.94,33.11,32.87,33.1,74463.0,30.9008,31.0602,30.8351,31.0508,74463.0
2018-11-12 12:00:00,33.11,33.44,33.11,33.39,47211.0,31.0602,31.3698,31.0602,31.3229,47211.0
2018-11-12 12:30:00,33.37,33.46,33.24,33.25,102171.0,31.3041,31.3886,31.1822,31.1916,102171.0
2018-11-12 13:00:00,33.26,33.31,33.13,33.15,90427.0,31.2009,31.2478,31.079,31.0978,90427.0
2018-11-12 13:30:00,33.13,33.27,33.01,33.17,48779.0,31.079,31.2103,30.9664,31.1165,48779.0
2018-11-12 14:00:00,33.17,33.26,33.16,33.17,47567.0,31.1165,31.2009,31.1071,31.1165,47567.0
2018-11-12 14:30:00,33.17,33.24,33.03,33.09,55730.0,31.1165,31.1822,30.9852,31.0415,55730.0
2018-11-12 15:00:00,33.09,33.24,33.02,33.16,71636.0,31.0415,31.1822,30.9758,31.1071,71636.0
2018-11-12 15:30:00,33.16,33.16,32.82,32.85,245771.0,31.1071,31.1071,30.7882,30.8163,245771.0
2018-11-13 09:30:00,32.88,34.11,32.87,34.04,237161.0,30.8445,31.9983,30.8351,31.9327,237161.0
2018-11-13 10:00:00,33.82,33.82,33.22,33.53,167333.0,31.7263,31.7263,31.1634,31.4542,167333.0
2018-11-13 10:30:00,33.52,33.74,33.5,33.69,56599.0,31.4448,31.6512,31.4261,31.6043,56599.0
2018-11-13 11:00:00,33.7,34.13,33.7,34.1,62535.0,31.6137,32.0171,31.6137,31.9889,62535.0
2018-11-13 11:30:00,34.08,34.16,33.91,34.12,150071.0,31.9702,32.0452,31.8107,32.0077,150071.0
2018-11-13 12:00:00,34.13,34.21,34.08,34.15,43438.0,32.0171,32.0921,31.9702,32.0358,43438.0
2018-11-13 12:30:00,34.16,34.17,33.95,33.95,56298.0,32.0452,32.0546,31.8482,31.8482,56298.0
2018-11-13 13:00:00,33.99,34.06,33.77,33.9,69263.0,31.8857,31.9514,31.6794,31.8013,69263.0
2018-11-13 13:30:00,33.9,33.98,33.61,33.61,48947.0,31.8013,31.8764,31.5293,31.5293,48947.0
2018-11-13 14:00:00,33.59,33.61,33.45,33.53,136538.0,31.5105,31.5293,31.3792,31.4542,136538.0
2018-11-13 14:30:00,33.53,33.6,33.42,33.51,88530.0,31.4542,31.5199,31.351,31.4355,88530.0
2018-11-13 15:00:00,33.51,33.65,33.51,33.59,198243.0,31.4355,31.5668,31.4355,31.5105,198243.0
2018-11-13 15:30:00,33.58,33.77,33.51,33.72,288768.0,31.5011,31.6794,31.4355,31.6325,288768.0
2018-11-14 09:30:00,34.05,34.5,33.97,34.18,56594.0,31.942,32.3642,31.867,32.064,56594.0
2018-11-14 10:00:00,34.24,34.38,34.1,34.19,71567.0,32.1203,32.2516,31.9889,32.0734,71567.0
2018-11-14 10:30:00,34.19,34.27,33.92,34.05,34179.0,32.0734,32.1484,31.8201,31.942,34179.0
2018-11-14 11:00:00,34.02,34.03,33.79,33.79,46541.0,31.9139,31.9233,31.6981,31.6981,46541.0
2018-11-14 11:30:00,33.8,33.84,33.65,33.78,42014.0,31.7075,31.745,31.5668,31.6887,42014.0
2018-11-14 12:00:00,33.79,33.84,33.68,33.78,41788.0,31.6981,31.745,31.5949,31.6887,41788.0
2018-11-14 12:30:00,33.78,33.79,33.55,33.59,108616.0,31.6887,31.6981,31.473,31.5105,108616.0
2018-11-14 13:00:00,33.59,33.64,33.5,33.56,37560.0,31.5105,31.5574,31.4261,31.4824,37560.0
2018-11-14 13:30:00,33.57,33.63,33.43,33.5,41810.0,31.4917,31.548,31.3604,31.4261,41810.0
2018-11-14 14:00:00,33.47,33.55,33.28,33.47,73978.0,31.3979,31.473,31.2197,31.3979,73978.0
2018-11-14 14:30:00,33.45,33.83,33.4,33.81,66462.0,31.3792,31.7357,31.3323,31.7169,66462.0
2018-11-14 15:00:00,33.8,33.93,33.72,33.84,61949.0,31.7075,31.8295,31.6325,31.745,61949.0
2018-11-14 15:30:00,33.82,33.83,33.53,33.57,253601.0,31.7263,31.7357,31.4542,31.4917,253601.0
2018-11-15 09:30:00,33.34,33.52,33.03,33.18,44553.0,31.276,31.4448,30.9852,31.1259,44553.0
2018-11-15 10:00:00,33.13,33.18,32.73,32.95,88905.0,31.079,31.1259,30.7038,30.9101,88905.0
2018-11-15 10:30:00,32.92,32.92,32.36,32.47,239657.0,30.882,30.882,30.3567,30.4598,239657.0
2018-11-15 11:00:00,32.48,32.65,32.2,32.64,183220.0,30.4692,30.6287,30.2066,30.6193,183220.0
2018-11-15 11:30:00,32.64,32.89,32.64,32.75,63135.0,30.6193,30.8538,30.6193,30.7225,63135.0
2018-11-15 12:00:00,32.77,32.84,32.6,32.66,76856.0,30.7413,30.8069,30.5818,30.6381,76856.0
2018-11-15 12:30:00,32.67,32.7,32.36,32.38,91076.0,30.6475,30.6756,30.3567,30.3754,91076.0
2018-11-15 13:00:00,32.38,32.77,32.24,32.74,101851.0,30.3754,30.7413,30.2441,30.7131,101851.0
2018-11-15 13:30:00,32.74,32.88,32.67,32.84,73826.0,30.7131,30.8445,30.6475,30.8069,73826.0
2018-11-15 14:00:00,32.85,32.98,32.75,32.84,134516.0,30.8163,30.9383,30.7225,30.8069,134516.0
2018-11-15 14:30:00,32.84,32.97,32.78,32.87,104450.0,30.8069,30.9289,30.7507,30.8351,104450.0
2018-11-15 15:00:00,32.86,32.87,32.61,32.62,131552.0,30.8257,30.8351,30.5912,30.6006,131552.0
2018-11-15 15:30:00,32.62,32.72,32.43,32.64,647893.0,30.6006,30.6944,30.4223,30.6193,647893.0
2018-11-16 09:30:00,32.32,32.61,32.12,32.18,95735.0,30.3191,30.5912,30.1315,30.1878,95735.0
2018-11-16 10:00:00,32.2,32.58,32.16,32.44,116914.0,30.2066,30.563,30.169,30.4317,116914.0
2018-11-16 10:30:00,32.45,32.56,32.38,32.39,36534.0,30.4411,30.5443,30.3754,30.3848,36534.0
2018-11-16 11:00:00,32.41,32.5,32.27,32.27,235690.0,30.4036,30.488,30.2722,30.2722,235690.0
2018-11-16 11:30:00,32.29,32.31,31.89,31.93,171018.0,30.291,30.3098,29.9158,29.9533,171018.0
2018-11-16 12:00:00,31.93,31.98,31.71,31.74,141775.0,29.9533,30.0002,29.7469,29.775,141775.0
2018-11-16 12:30:00,31.74,31.92,31.64,31.75,172498.0,29.775,29.9439,29.6812,29.7844,172498.0
2018-11-16 13:00:00,31.76,31.79,31.28,31.5,157550.0,29.7938,29.8219,29.3435,29.5499,157550.0
2018-11-16 13:30:00,31.5,31.55,31.35,31.49,162310.0,29.5499,29.5968,29.4092,29.5405,162310.0
2018-11-16 14:00:00,31.5,31.58,31.33,31.49,96619.0,29.5499,29.6249,29.3904,29.5405,96619.0
2018-11-16 14:30:00,31.49,31.71,31.49,31.62,90743.0,29.5405,29.7469,29.5405,29.6625,90743.0
2018-11-16 15:00:00,31.64,31.93,31.62,31.8,214163.0,29.6812,29.9533,29.6625,29.8313,214163.0
2018-11-16 15:30:00,31.8,31.83,31.66,31.73,478446.0,29.8313,29.8595,29.7,29.7657,478446.0
2018-11-19 09:30:00,31.49,32.15,31.49,31.75,105199.0,29.5405,30.1597,29.5405,29.7844,105199.0
2018-11-19 10:00:00,31.76,32.01,31.63,31.92,312942.0,29.7938,30.0283,29.6719,29.9439,312942.0
2018-11-19 10:30:00,31.94,31.99,31.79,31.96,65678.0,29.9627,30.0096,29.8219,29.9814,65678.0
2018-11-19 11:00:00,31.98,32.54,31.96,32.5,138859.0,30.0002,30.5255,29.9814,30.488,138859.0
2018-11-19 11:30:00,32.5,32.56,32.13,32.17,104927.0,30.488,30.5443,30.1409,30.1784,104927.0
2018-11-19 12:00:00,32.18,32.27,32.05,32.2,90944.0,30.1878,30.2722,30.0658,30.2066,90944.0
2018-11-19 12:30:00,32.2,32.31,32.11,32.28,32712.0,30.2066,30.3098,30.1221,30.2816,32712.0
2018-11-19 13:00:00,32.27,32.31,32.12,32.13,62910.0,30.2722,30.3098,30.1315,30.1409,62910.0
2018-11-19 13:30:00,32.13,32.21,32.07,32.11,54837.0,30.1409,30.2159,30.0846,30.1221,54837.0
2018-11-19 14:00:00,32.11,32.11,31.9,32.02,81668.0,30.1221,30.1221,29.9251,30.0377,81668.0
2018-11-19 14:30:00,32.03,32.14,31.93,32.12,53403.0,30.0471,30.1503,29.9533,30.1315,53403.0
2018-11-19 15:00:00,32.11,32.28,32.03,32.28,82978.0,30.1221,30.2816,30.0471,30.2816,82978.0
2018-11-19 15:30:00,32.28,32.32,32.11,32.21,286302.0,30.2816,30.3191,30.1221,30.2159,286302.0
2018-11-20 09:30:00,32.28,33.13,31.5,31.93,199823.0,30.2816,31.079,29.5499,29.9533,199823.0
2018-11-20 10:00:00,31.93,32.04,31.36,31.9,105178.0,29.9533,30.0565,29.4186,29.9251,105178.0
2018-11-20 10:30:00,31.89,32.43,31.86,32.21,103300.0,29.9158,30.4223,29.8876,30.2159,103300.0
2018-11-20 11:00:00,32.22,32.29,31.88,31.98,170943.0,30.2253,30.291,29.9064,30.0002,170943.0
2018-11-20 11:30:00,31.98,32.3,31.94,32.11,70065.0,30.0002,30.3004,29.9627,30.1221,70065.0
2018-11-20 12:00:00,32.14,32.22,31.97,32.1,115254.0,30.1503,30.2253,29.9908,30.1128,115254.0
2018-11-20 12:30:00,32.1,32.16,31.87,31.99,80242.0,30.1128,30.169,29.897,30.0096,80242.0
2018-11-20 13:00:00,31.99,32.1,31.86,31.93,73329.0,30.0096,30.1128,29.8876,29.9533,73329.0
2018-11-20 13:30:00,31.92,32.12,31.87,31.96,88564.0,29.9439,30.1315,29.897,29.9814,88564.0
2018-11-20 14:00:00,31.95,32.03,31.81,31.94,75798.0,29.972,30.0471,29.8407,29.9627,75798.0
2018-11-20 14:30:00,31.95,32.09,31.76,31.82,80500.0,29.972,30.1034,29.7938,29.8501,80500.0
2018-11-20 15:00:00,31.85,32.06,31.69,32.01,82690.0,29.8782,30.0752,29.7281,30.0283,82690.0
2018-11-20 15:30:00,32.01,32.04,31.72,31.73,429038.0,30.0283,30.0565,29.7563,29.7657,429038.0
2018-11-21 09:30:00,31.93,32.2,31.64,32.07,76040.0,29.9533,30.2066,29.6812,30.0846,76040.0
2018-11-21 10:00:00,32.02,32.13,31.95,32.0,52180.0,30.0377,30.1409,29.972,30.0189,52180.0
2018-11-21 10:30:00,32.0,32.41,31.99,32.32,90045.0,30.0189,30.4036,30.0096,30.3191,90045.0
2018-11-21 11:00:00,32.33,32.64,32.2,32.63,94394.0,30.3285,30.6193,30.2066,30.6099,94394.0
2018-11-21 11:30:00,32.64,32.73,32.5,32.52,73417.0,30.6193,30.7038,30.488,30.5068,73417.0
2018-11-21 12:00:00,32.52,32.61,32.46,32.56,45632.0,30.5068,30.5912,30.4505,30.5443,45632.0
2018-11-21 12:30:00,32.55,32.65,32.46,32.65,52464.0,30.5349,30.6287,30.4505,30.6287,52464.0
2018-11-21 13:00:00,32.65,32.71,32.53,32.62,55833.0,30.6287,30.685,30.5161,30.6006,55833.0
2018-11-21 13:30:00,32.62,32.71,32.59,32.64,56240.0,30.6006,30.685,30.5724,30.6193,56240.0
2018-11-21 14:00:00,32.64,32.81,32.59,32.79,98243.0,30.6193,30.7788,30.5724,30.76,98243.0
2018-11-21 14:30:00,32.8,32.86,32.69,32.73,79691.0,30.7694,30.8257,30.6662,30.7038,79691.0
2018-11-21 15:00:00,32.74,32.85,32.66,32.82,199643.0,30.7131,30.8163,30.6381,30.7882,199643.0
2018-11-21 15:30:00,32.81,32.87,32.7,32.81,424178.0,30.7788,30.8351,30.6756,30.7788,424178.0
2018-11-23 09:30:00,32.5,32.64,32.19,32.41,36969.0,30.488,30.6193,30.1972,30.4036,36969.0
2018-11-23 10:00:00,32.4,32.87,32.4,32.67,51132.0,30.3942,30.8351,30.3942,30.6475,51132.0
2018-11-23 10:30:00,32.66,32.84,32.55,32.61,34138.0,30.6381,30.8069,30.5349,30.5912,34138.0
2018-11-23 11:00:00,32.63,32.96,32.63,32.92,49890.0,30.6099,30.9195,30.6099,30.882,49890.0
2018-11-23 11:30:00,32.92,32.92,32.75,32.8,44872.0,30.882,30.882,30.7225,30.7694,44872.0
2018-11-23 12:00:00,32.81,32.92,32.68,32.91,64742.0,30.7788,30.882,30.6568,30.8726,64742.0
2018-11-23 12:30:00,32.91,32.97,32.64,32.66,129449.0,30.8726,30.9289,30.6193,30.6381,129449.0
2018-11-26 09:30:00,32.99,33.64,32.96,33.39,141702.0,30.9477,31.5574,30.9195,31.3229,141702.0
2018-11-26 10:00:00,33.4,33.54,33.3,33.5,79470.0,31.3323,31.4636,31.2385,31.4261,79470.0
2018-11-26 10:30:00,33.5,33.83,33.49,33.82,114020.0,31.4261,31.7357,31.4167,31.7263,114020.0
2018-11-26 11:00:00,33.82,33.85,33.51,33.52,112984.0,31.7263,31.7544,31.4355,31.4448,112984.0
2018-11-26 11:30:00,33.52,33.67,33.44,33.66,131509.0,31.4448,31.5856,31.3698,31.5762,131509.0
2018-11-26 12:00:00,33.65,33.77,33.56,33.59,60197.0,31.5668,31.6794,31.4824,31.5105,60197.0
2018-11-26 12:30:00,33.59,33.59,33.47,33.57,60897.0,31.5105,31.5105,31.3979,31.4917,60897.0
2018-11-26 13:00:00,33.58,33.63,33.53,33.57,43366.0,31.5011,31.548,31.4542,31.4917,43366.0
2018-11-26 13:30:00,33.57,33.66,33.49,33.64,100039.0,31.4917,31.5762,31.4167,31.5574,100039.0
2018-11-26 14:00:00,33.65,33.68,33.59,33.66,72129.0,31.5668,31.5949,31.5105,31.5762,72129.0
2018-11-26 14:30:00,33.66,33.97,33.66,33.97,133556.0,31.5762,31.867,31.5762,31.867,133556.0
2018-11-26 15:00:00,33.97,33.98,33.84,33.87,112912.0,31.867,31.8764,31.745,31.7732,112912.0
2018-11-26 15:30:00,33.87,34.06,33.87,34.05,286699.0,31.7732,31.9514,31.7732,31.942,286699.0
2018-11-27 09:30:00,33.83,34.05,33.72,33.87,70247.0,31.7357,31.942,31.6325,31.7732,70247.0
2018-11-27 10:00:00,33.93,34.1,33.83,33.89,64516.0,31.8295,31.9889,31.7357,31.7919,64516.0
2018-11-27 10:30:00,33.88,34.08,33.75,34.0,72338.0,31.7826,31.9702,31.6606,31.8951,72338.0
2018-11-27 11:00:00,34.0,34.18,33.83,33.94,92411.0,31.8951,32.064,31.7357,31.8388,92411.0
2018-11-27 11:30:00,33.94,33.95,33.65,33.76,50608.0,31.8388,31.8482,31.5668,31.67,50608.0
2018-11-27 12:00:00,33.75,33.81,33.6,33.6,48986.0,31.6606,31.7169,31.5199,31.5199,48986.0
2018-11-27 12:30:00,33.62,33.73,33.55,33.62,42891.0,31.5387,31.6418,31.473,31.5387,42891.0
2018-11-27 13:00:00,33.62,33.8,33.61,33.68,56593.0,31.5387,31.7075,31.5293,31.5949,56593.0
2018-11-27 13:30:00,33.7,33.71,33.46,33.61,51818.0,31.6137,31.6231,31.3886,31.5293,51818.0
2018-11-27 14:00:00,33.61,33.73,33.5,33.52,41712.0,31.5293,31.6418,31.4261,31.4448,41712.0
2018-11-27 14:30:00,33.53,33.55,33.48,33.51,72800.0,31.4542,31.473,31.4073,31.4355,72800.0
2018-11-27 15:00:00,33.51,33.53,33.43,33.49,100749.0,31.4355,31.4542,31.3604,31.4167,100749.0
2018-11-27 15:30:00,33.49,33.54,33.31,33.37,297533.0,31.4167,31.4636,31.2478,31.3041,297533.0
2018-11-28 09:30:00,33.47,33.95,33.17,33.27,74154.0,31.3979,31.8482,31.1165,31.2103,74154.0
2018-11-28 10:00:00,33.23,33.48,32.95,33.03,41889.0,31.1728,31.4073,30.9101,30.9852,41889.0
2018-11-28 10:30:00,33.02,33.32,33.0,33.27,55784.0,30.9758,31.2572,30.957,31.2103,55784.0
2018-11-28 11:00:00,33.28,33.94,33.28,33.88,73246.0,31.2197,31.8388,31.2197,31.7826,73246.0
2018-11-28 11:30:00,33.87,33.88,33.45,33.63,39515.0,31.7732,31.7826,31.3792,31.548,39515.0
2018-11-28 12:00:00,33.63,34.2,33.63,34.11,93481.0,31.548,32.0827,31.548,31.9983,93481.0
2018-11-28 12:30:00,34.12,34.34,34.08,34.27,75792.0,32.0077,32.2141,31.9702,32.1484,75792.0
2018-11-28 13:00:00,34.26,34.31,34.11,34.3,39509.0,32.139,32.1859,31.9983,32.1766,39509.0
2018-11-28 13:30:00,34.3,34.39,34.24,34.34,50776.0,32.1766,32.261,32.1203,32.2141,50776.0
2018-11-28 14:00:00,34.35,34.5,34.28,34.32,62828.0,32.2235,32.3642,32.1578,32.1953,62828.0
2018-11-28 14:30:00,34.33,34.4,34.33,34.34,55990.0,32.2047,32.2704,32.2047,32.2141,55990.0
2018-11-28 15:00:00,34.33,34.48,34.28,34.48,103730.0,32.2047,32.3454,32.1578,32.3454,103730.0
2018-11-28 15:30:00,34.48,34.84,34.43,34.84,398137.0,32.3454,32.6831,32.2985,32.6831,398137.0
2018-11-29 09:30:00,34.9,35.49,34.3,34.38,117978.0,32.7394,33.2929,32.1766,32.2516,117978.0
2018-11-29 10:00:00,34.36,34.55,34.19,34.44,80621.0,32.2328,32.4111,32.0734,32.3079,80621.0
2018-11-29 10:30:00,34.44,34.59,34.2,34.31,68589.0,32.3079,32.4486,32.0827,32.1859,68589.0
2018-11-29 11:00:00,34.3,34.66,34.28,34.55,77967.0,32.1766,32.5143,32.1578,32.4111,77967.0
2018-11-29 11:30:00,34.56,34.7,34.43,34.48,118428.0,32.4205,32.5518,32.2985,32.3454,118428.0
2018-11-29 12:00:00,34.47,34.49,34.17,34.26,56501.0,32.336,32.3548,32.0546,32.139,56501.0
2018-11-29 12:30:00,34.28,34.68,34.27,34.68,72986.0,32.1578,32.533,32.1484,32.533,72986.0
2018-11-29 13:00:00,34.67,34.96,34.53,34.54,128757.0,32.5237,32.7957,32.3923,32.4017,128757.0
2018-11-29 13:30:00,34.53,34.55,34.4,34.52,71686.0,32.3923,32.4111,32.2704,32.3829,71686.0
2018-11-29 14:00:00,34.54,34.55,34.37,34.47,52267.0,32.4017,32.4111,32.2422,32.336,52267.0
2018-11-29 14:30:00,34.47,34.74,34.45,34.74,47321.0,32.336,32.5893,32.3173,32.5893,47321.0
2018-11-29 15:00:00,34.73,34.73,34.63,34.72,68552.0,32.5799,32.5799,32.4861,32.5706,68552.0
2018-11-29 15:30:00,34.71,34.71,34.35,34.35,264160.0,32.5612,32.5612,32.2235,32.2235,264160.0
2018-11-30 09:30:00,34.21,34.84,34.21,34.84,36327.0,32.1477,32.7397,32.1477,32.7397,36327.0
2018-11-30 10:00:00,34.84,35.06,34.7,34.88,79213.0,32.7397,32.9464,32.6081,32.7773,79213.0
2018-11-30 10:30:00,34.88,35.05,34.76,34.84,74173.0,32.7773,32.937,32.6645,32.7397,74173.0
2018-11-30 11:00:00,34.84,35.02,34.69,34.7,102619.0,32.7397,32.9089,32.5987,32.6081,102619.0
2018-11-30 11:30:00,34.68,34.83,34.6,34.82,129577.0,32.5893,32.7303,32.5142,32.7209,129577.0
2018-11-30 12:00:00,34.81,34.81,34.53,34.55,75149.0,32.7115,32.7115,32.4484,32.4672,75149.0
2018-11-30 12:30:00,34.55,34.69,34.52,34.61,81158.0,32.4672,32.5987,32.439,32.5236,81158.0
2018-11-30 13:00:00,34.59,34.63,34.52,34.61,53694.0,32.5048,32.5424,32.439,32.5236,53694.0
2018-11-30 13:30:00,34.61,34.83,34.61,34.79,50940.0,32.5236,32.7303,32.5236,32.6927,50940.0
2018-11-30 14:00:00,34.79,34.84,34.57,34.61,115125.0,32.6927,32.7397,32.486,32.5236,115125.0
2018-11-30 14:30:00,34.59,34.67,34.54,34.6,70663.0,32.5048,32.58,32.4578,32.5142,70663.0
2018-11-30 15:00:00,34.6,34.65,34.55,34.6,120637.0,32.5142,32.5612,32.4672,32.5142,120637.0
2018-11-30 15:30:00,34.59,34.71,34.58,34.65,319433.0,32.5048,32.6175,32.4954,32.5612,319433.0
2018-12-03 09:30:00,35.42,35.5,34.64,34.83,130166.0,33.2847,33.3599,32.5518,32.7303,130166.0
2018-12-03 10:00:00,34.83,35.06,34.77,34.94,148810.0,32.7303,32.9464,32.6739,32.8337,148810.0
2018-12-03 10:30:00,34.93,34.98,34.67,34.81,96970.0,32.8243,32.8713,32.58,32.7115,96970.0
2018-12-03 11:00:00,34.81,34.94,34.7,34.74,41945.0,32.7115,32.8337,32.6081,32.6457,41945.0
2018-12-03 11:30:00,34.77,34.81,34.28,34.28,35174.0,32.6739,32.7115,32.2135,32.2135,35174.0
2018-12-03 12:00:00,34.3,34.63,34.28,34.61,146661.0,32.2323,32.5424,32.2135,32.5236,146661.0
2018-12-03 12:30:00,34.63,34.79,34.39,34.47,78397.0,32.5424,32.6927,32.3168,32.392,78397.0
2018-12-03 13:00:00,34.47,34.56,34.42,34.45,34774.0,32.392,32.4766,32.345,32.3732,34774.0
2018-12-03 13:30:00,34.44,34.44,34.2,34.25,33484.0,32.3638,32.3638,32.1383,32.1853,33484.0
2018-12-03 14:00:00,34.26,34.32,33.92,34.09,145190.0,32.1947,32.2511,31.8752,32.0349,145190.0
2018-12-03 14:30:00,34.1,34.11,33.93,33.99,85725.0,32.0443,32.0537,31.8846,31.9409,85725.0
2018-12-03 15:00:00,33.98,34.11,33.95,34.03,103447.0,31.9315,32.0537,31.9034,31.9785,103447.0
2018-12-03 15:30:00,34.04,34.06,33.88,33.96,165518.0,31.9879,32.0067,31.8376,31.9128,165518.0
2018-12-04 09:30:00,33.19,33.45,32.11,32.4,238741.0,31.1892,31.4335,30.1743,30.4468,238741.0
2018-12-04 10:00:00,32.36,32.41,31.76,31.91,337971.0,30.4092,30.4562,29.8454,29.9863,337971.0
2018-12-04 10:30:00,31.92,31.93,31.55,31.6,371745.0,29.9957,30.0051,29.648,29.695,371745.0
2018-12-04 11:00:00,31.6,31.64,31.14,31.23,328715.0,29.695,29.7326,29.2628,29.3473,328715.0
2018-12-04 11:30:00,31.22,31.22,31.03,31.17,255365.0,29.3379,29.3379,29.1594,29.2909,255365.0
2018-12-04 12:00:00,31.18,31.38,30.82,30.87,401078.0,29.3003,29.4883,28.962,29.009,401078.0
2018-12-04 12:30:00,30.85,30.85,30.55,30.69,157760.0,28.9902,28.9902,28.7083,28.8399,157760.0
2018-12-04 13:00:00,30.68,30.78,30.63,30.66,320838.0,28.8305,28.9245,28.7835,28.8117,320838.0
2018-12-04 13:30:00,30.67,30.73,30.52,30.65,212976.0,28.8211,28.8775,28.6801,28.8023,212976.0
2018-12-04 14:00:00,30.64,30.74,30.41,30.46,226669.0,28.7929,28.8869,28.5768,28.6237,226669.0
2018-12-04 14:30:00,30.46,30.6,30.36,30.54,240201.0,28.6237,28.7553,28.5298,28.6989,240201.0
2018-12-04 15:00:00,30.54,30.75,30.52,30.68,269567.0,28.6989,28.8963,28.6801,28.8305,269567.0
2018-12-04 15:30:00,30.68,30.89,30.59,30.61,506500.0,28.8305,29.0278,28.7459,28.7647,506500.0
2018-12-06 09:30:00,29.94,30.33,29.73,30.25,319459.0,28.1351,28.5016,27.9378,28.4264,319459.0
2018-12-06 10:00:00,30.23,30.46,30.13,30.17,252859.0,28.4076,28.6237,28.3136,28.3512,252859.0
2018-12-06 10:30:00,30.18,30.19,29.96,30.05,203409.0,28.3606,28.37,28.1539,28.2385,203409.0
2018-12-06 11:00:00,30.05,30.08,29.91,29.97,175614.0,28.2385,28.2667,28.1069,28.1633,175614.0
2018-12-06 11:30:00,29.97,29.98,29.84,29.84,205192.0,28.1633,28.1727,28.0411,28.0411,205192.0
2018-12-06 12:00:00,29.84,30.1,29.76,30.1,205007.0,28.0411,28.2855,27.9659,28.2855,205007.0
2018-12-06 12:30:00,30.1,30.22,30.05,30.14,202252.0,28.2855,28.3982,28.2385,28.323,202252.0
2018-12-06 13:00:00,30.13,30.13,29.83,29.86,141954.0,28.3136,28.3136,28.0317,28.0599,141954.0
2018-12-06 13:30:00,29.85,30.12,29.76,30.12,141043.0,28.0505,28.3042,27.9659,28.3042,141043.0
2018-12-06 14:00:00,30.12,30.18,29.98,30.16,158249.0,28.3042,28.3606,28.1727,28.3418,158249.0
2018-12-06 14:30:00,30.15,30.19,30.0,30.11,198046.0,28.3324,28.37,28.1915,28.2948,198046.0
2018-12-06 15:00:00,30.12,30.32,30.12,30.29,167896.0,28.3042,28.4922,28.3042,28.464,167896.0
2018-12-06 15:30:00,30.29,30.74,30.26,30.7,597760.0,28.464,28.8869,28.4358,28.8493,597760.0
2018-12-07 09:30:00,30.71,31.19,30.29,30.29,170723.0,28.8587,29.3097,28.464,28.464,170723.0
2018-12-07 10:00:00,30.36,30.49,30.02,30.23,133704.0,28.5298,28.6519,28.2103,28.4076,133704.0
2018-12-07 10:30:00,30.24,30.24,30.03,30.16,71902.0,28.417,28.417,28.2197,28.3418,71902.0
2018-12-07 11:00:00,30.17,30.23,29.66,29.73,401454.0,28.3512,28.4076,27.872,27.9378,401454.0
2018-12-07 11:30:00,29.72,29.82,29.46,29.52,185784.0,27.9284,28.0223,27.684,27.7404,185784.0
2018-12-07 12:00:00,29.5,29.68,29.46,29.57,239616.0,27.7216,27.8908,27.684,27.7874,239616.0
2018-12-07 12:30:00,29.58,29.77,29.52,29.76,171431.0,27.7968,27.9753,27.7404,27.9659,171431.0
2018-12-07 13:00:00,29.77,29.83,29.57,29.71,109562.0,27.9753,28.0317,27.7874,27.919,109562.0
2018-12-07 13:30:00,29.71,29.72,29.46,29.5,160647.0,27.919,27.9284,27.684,27.7216,160647.0
2018-12-07 14:00:00,29.48,29.66,29.38,29.62,113348.0,27.7028,27.872,27.6089,27.8344,113348.0
2018-12-07 14:30:00,29.64,29.65,29.24,29.27,187907.0,27.8532,27.8626,27.4773,27.5055,187907.0
2018-12-07 15:00:00,29.26,29.28,28.77,28.92,486484.0,27.4961,27.5149,27.0356,27.1766,486484.0
2018-12-07 15:30:00,28.91,29.03,28.68,28.8,1073972.0,27.1672,27.28,26.9511,27.0638,1073972.0
2018-12-10 09:30:00,28.6,28.76,28.38,28.59,178571.0,26.8759,27.0262,26.6691,26.8665,178571.0
2018-12-10 10:00:00,28.57,28.85,28.44,28.67,224827.0,26.8477,27.1108,26.7255,26.9417,224827.0
2018-12-10 10:30:00,28.67,28.7,28.31,28.33,90498.0,26.9417,26.9698,26.6034,26.6222,90498.0
2018-12-10 11:00:00,28.34,28.35,28.08,28.31,145106.0,26.6316,26.6409,26.3872,26.6034,145106.0
2018-12-10 11:30:00,28.32,28.62,28.28,28.5,125727.0,26.6128,26.8947,26.5752,26.7819,125727.0
2018-12-10 12:00:00,28.52,28.69,28.48,28.61,128838.0,26.8007,26.9605,26.7631,26.8853,128838.0
2018-12-10 12:30:00,28.6,28.85,28.59,28.63,134132.0,26.8759,27.1108,26.8665,26.9041,134132.0
2018-12-10 13:00:00,28.63,28.67,28.45,28.46,70335.0,26.9041,26.9417,26.7349,26.7443,70335.0
2018-12-10 13:30:00,28.47,28.68,28.46,28.58,68401.0,26.7537,26.9511,26.7443,26.8571,68401.0
2018-12-10 14:00:00,28.58,28.65,28.46,28.59,138467.0,26.8571,26.9229,26.7443,26.8665,138467.0
2018-12-10 14:30:00,28.58,28.81,28.58,28.7,99514.0,26.8571,27.0732,26.8571,26.9698,99514.0
2018-12-10 15:00:00,28.7,28.7,28.55,28.63,144031.0,26.9698,26.9698,26.8289,26.9041,144031.0
2018-12-10 15:30:00,28.62,28.75,28.57,28.63,402622.0,26.8947,27.0168,26.8477,26.9041,402622.0
2018-12-11 09:30:00,29.06,29.26,28.85,29.02,95004.0,27.3081,27.4961,27.1108,27.2706,95004.0
2018-12-11 10:00:00,29.02,29.33,28.97,29.28,114450.0,27.2706,27.5619,27.2236,27.5149,114450.0
2018-12-11 10:30:00,29.33,29.45,28.95,29.1,143832.0,27.5619,27.6746,27.2048,27.3457,143832.0
2018-12-11 11:00:00,29.08,29.18,28.92,28.95,92186.0,27.3269,27.4209,27.1766,27.2048,92186.0
2018-12-11 11:30:00,28.96,28.98,28.77,28.88,91346.0,27.2142,27.233,27.0356,27.139,91346.0
2018-12-11 12:00:00,28.86,28.87,28.6,28.63,53303.0,27.1202,27.1296,26.8759,26.9041,53303.0
2018-12-11 12:30:00,28.62,28.83,28.58,28.61,102453.0,26.8947,27.092,26.8571,26.8853,102453.0
2018-12-11 13:00:00,28.59,28.71,28.48,28.52,114153.0,26.8665,26.9792,26.7631,26.8007,114153.0
2018-12-11 13:30:00,28.52,28.6,28.4,28.44,109578.0,26.8007,26.8759,26.6879,26.7255,109578.0
2018-12-11 14:00:00,28.44,28.64,28.35,28.64,213025.0,26.7255,26.9135,26.6409,26.9135,213025.0
2018-12-11 14:30:00,28.63,28.79,28.59,28.63,93430.0,26.9041,27.0544,26.8665,26.9041,93430.0
2018-12-11 15:00:00,28.64,28.78,28.5,28.71,86677.0,26.9135,27.045,26.7819,26.9792,86677.0
2018-12-11 15:30:00,28.7,28.76,28.49,28.53,322200.0,26.9698,27.0262,26.7725,26.8101,322200.0
2018-12-12 09:30:00,29.03,29.08,28.58,28.88,52764.0,27.28,27.3269,26.8571,27.139,52764.0
2018-12-12 10:00:00,28.86,29.24,28.77,28.84,268310.0,27.1202,27.4773,27.0356,27.1014,268310.0
2018-12-12 10:30:00,28.83,28.91,28.59,28.59,128187.0,27.092,27.1672,26.8665,26.8665,128187.0
2018-12-12 11:00:00,28.57,28.75,28.43,28.66,108642.0,26.8477,27.0168,26.7161,26.9323,108642.0
2018-12-12 11:30:00,28.67,28.92,28.63,28.86,112501.0,26.9417,27.1766,26.9041,27.1202,112501.0
2018-12-12 12:00:00,28.88,28.92,28.72,28.81,171705.0,27.139,27.1766,26.9886,27.0732,171705.0
2018-12-12 12:30:00,28.82,28.86,28.69,28.81,61833.0,27.0826,27.1202,26.9605,27.0732,61833.0
2018-12-12 13:00:00,28.81,28.87,28.75,28.77,155630.0,27.0732,27.1296,27.0168,27.0356,155630.0
2018-12-12 13:30:00,28.76,28.79,28.69,28.76,110987.0,27.0262,27.0544,26.9605,27.0262,110987.0
2018-12-12 14:00:00,28.75,28.77,28.64,28.67,221673.0,27.0168,27.0356,26.9135,26.9417,221673.0
2018-12-12 14:30:00,28.68,28.71,28.53,28.65,82856.0,26.9511,26.9792,26.8101,26.9229,82856.0
2018-12-12 15:00:00,28.63,28.72,28.57,28.63,149289.0,26.9041,26.9886,26.8477,26.9041,149289.0
2018-12-12 15:30:00,28.64,28.74,28.48,28.49,355346.0,26.9135,27.0074,26.7631,26.7725,355346.0
2018-12-13 09:30:00,28.5,28.58,27.92,27.94,219091.0,26.7819,26.8571,26.2369,26.2557,219091.0
2018-12-13 10:00:00,27.89,28.01,27.69,27.91,144000.0,26.2087,26.3214,26.0207,26.2275,144000.0
2018-12-13 10:30:00,27.9,28.0,27.62,27.81,230972.0,26.2181,26.312,25.955,26.1335,230972.0
2018-12-13 11:00:00,27.8,27.93,27.69,27.71,154535.0,26.1241,26.2463,26.0207,26.0395,154535.0
2018-12-13 11:30:00,27.71,27.92,27.65,27.71,127944.0,26.0395,26.2369,25.9831,26.0395,127944.0
2018-12-13 12:00:00,27.69,27.76,27.63,27.66,119944.0,26.0207,26.0865,25.9644,25.9925,119944.0
2018-12-13 12:30:00,27.66,27.7,27.48,27.49,93930.0,25.9925,26.0301,25.8234,25.8328,93930.0
2018-12-13 13:00:00,27.49,27.58,27.35,27.56,108674.0,25.8328,25.9174,25.7012,25.8986,108674.0
2018-12-13 13:30:00,27.55,27.64,27.37,27.46,147051.0,25.8892,25.9737,25.72,25.8046,147051.0
2018-12-13 14:00:00,27.45,27.48,27.37,27.43,121300.0,25.7952,25.8234,25.72,25.7764,121300.0
2018-12-13 14:30:00,27.43,27.47,27.28,27.35,213709.0,25.7764,25.814,25.6355,25.7012,213709.0
2018-12-13 15:00:00,27.35,27.43,27.19,27.36,209110.0,25.7012,25.7764,25.5509,25.7106,209110.0
2018-12-13 15:30:00,27.35,27.45,27.3,27.31,779638.0,25.7012,25.7952,25.6542,25.6636,779638.0
2018-12-14 09:30:00,27.02,27.29,26.67,27.16,100492.0,25.3911,25.6448,25.0622,25.5227,100492.0
2018-12-14 10:00:00,27.12,27.14,26.83,26.91,229827.0,25.4851,25.5039,25.2126,25.2878,229827.0
2018-12-14 10:30:00,26.88,27.27,26.84,26.93,151828.0,25.2596,25.6261,25.222,25.3066,151828.0
2018-12-14 11:00:00,26.93,27.05,26.86,26.9,126524.0,25.3066,25.4193,25.2408,25.2784,126524.0
2018-12-14 11:30:00,26.9,27.06,26.88,27.03,181283.0,25.2784,25.4287,25.2596,25.4005,181283.0
2018-12-14 12:00:00,27.03,27.17,26.98,27.1,119439.0,25.4005,25.5321,25.3535,25.4663,119439.0
2018-12-14 12:30:00,27.1,27.16,26.91,26.96,141977.0,25.4663,25.5227,25.2878,25.3347,141977.0
2018-12-14 13:00:00,26.97,27.03,26.88,26.97,101232.0,25.3441,25.4005,25.2596,25.3441,101232.0
2018-12-14 13:30:00,26.98,27.16,26.89,27.02,117446.0,25.3535,25.5227,25.269,25.3911,117446.0
2018-12-14 14:00:00,27.02,27.3,27.01,27.3,209446.0,25.3911,25.6542,25.3817,25.6542,209446.0
2018-12-14 14:30:00,27.3,27.4,27.18,27.35,149465.0,25.6542,25.7482,25.5415,25.7012,149465.0
2018-12-14 15:00:00,27.34,27.38,27.08,27.09,156154.0,25.6918,25.7294,25.4475,25.4569,156154.0
2018-12-14 15:30:00,27.07,27.08,26.86,26.89,456276.0,25.4381,25.4475,25.2408,25.269,456276.0
2018-12-17 09:30:00,26.85,26.95,26.41,26.65,121506.0,25.2314,25.3253,24.8179,25.0434,121506.0
2018-12-17 10:00:00,26.64,26.73,26.53,26.59,91217.0,25.034,25.1186,24.9307,24.987,91217.0
2018-12-17 10:30:00,26.57,26.8,26.4,26.69,154575.0,24.9683,25.1844,24.8085,25.081,154575.0
2018-12-17 11:00:00,26.71,26.93,26.71,26.77,178605.0,25.0998,25.3066,25.0998,25.1562,178605.0
2018-12-17 11:30:00,26.77,26.77,26.56,26.62,161179.0,25.1562,25.1562,24.9589,25.0152,161179.0
2018-12-17 12:00:00,26.62,26.67,26.55,26.62,116786.0,25.0152,25.0622,24.9495,25.0152,116786.0
2018-12-17 12:30:00,26.61,26.61,26.4,26.4,110664.0,25.0058,25.0058,24.8085,24.8085,110664.0
2018-12-17 13:00:00,26.39,26.71,26.31,26.66,152844.0,24.7991,25.0998,24.7239,25.0528,152844.0
2018-12-17 13:30:00,26.66,26.74,26.51,26.51,103560.0,25.0528,25.128,24.9119,24.9119,103560.0
2018-12-17 14:00:00,26.51,26.71,26.41,26.63,99405.0,24.9119,25.0998,24.8179,25.0246,99405.0
2018-12-17 14:30:00,26.63,26.78,26.62,26.72,163585.0,25.0246,25.1656,25.0152,25.1092,163585.0
2018-12-17 15:00:00,26.71,26.91,26.68,26.84,242914.0,25.0998,25.2878,25.0716,25.222,242914.0
2018-12-17 15:30:00,26.85,26.85,26.73,26.79,538397.0,25.2314,25.2314,25.1186,25.175,538397.0
2018-12-18 09:30:00,26.92,27.56,26.91,27.47,138496.0,25.2972,25.8986,25.2878,25.814,138496.0
2018-12-18 10:00:00,27.49,27.62,27.4,27.47,187182.0,25.8328,25.955,25.7482,25.814,187182.0
2018-12-18 10:30:00,27.48,27.57,27.34,27.47,131892.0,25.8234,25.908,25.6918,25.814,131892.0
2018-12-18 11:00:00,27.47,27.52,27.28,27.39,113767.0,25.814,25.861,25.6355,25.7388,113767.0
2018-12-18 11:30:00,27.4,27.45,27.31,27.32,112894.0,25.7482,25.7952,25.6636,25.673,112894.0
2018-12-18 12:00:00,27.33,27.42,27.29,27.35,137951.0,25.6824,25.767,25.6448,25.7012,137951.0
2018-12-18 12:30:00,27.36,27.37,27.27,27.34,175184.0,25.7106,25.72,25.6261,25.6918,175184.0
2018-12-18 13:00:00,27.33,27.35,27.29,27.33,155911.0,25.6824,25.7012,25.6448,25.6824,155911.0
2018-12-18 13:30:00,27.32,27.36,27.29,27.34,97888.0,25.673,25.7106,25.6448,25.6918,97888.0
2018-12-18 14:00:00,27.33,27.38,27.22,27.29,122212.0,25.6824,25.7294,25.5791,25.6448,122212.0
2018-12-18 14:30:00,27.28,27.28,27.05,27.11,147732.0,25.6355,25.6355,25.4193,25.4757,147732.0
2018-12-18 15:00:00,27.11,27.19,26.85,26.9,171691.0,25.4757,25.5509,25.2314,25.2784,171691.0
2018-12-18 15:30:00,26.91,27.22,26.91,27.11,309892.0,25.2878,25.5791,25.2878,25.4757,309892.0
2018-12-19 09:30:00,26.89,27.27,26.63,26.98,91535.0,25.269,25.6261,25.0246,25.3535,91535.0
2018-12-19 10:00:00,26.99,27.08,26.93,26.97,57959.0,25.3629,25.4475,25.3066,25.3441,57959.0
2018-12-19 10:30:00,26.95,27.12,26.91,27.12,58915.0,25.3253,25.4851,25.2878,25.4851,58915.0
2018-12-19 11:00:00,27.13,27.25,27.07,27.24,74756.0,25.4945,25.6073,25.4381,25.5979,74756.0
2018-12-19 11:30:00,27.23,27.35,27.16,27.34,83937.0,25.5885,25.7012,25.5227,25.6918,83937.0
2018-12-19 12:00:00,27.33,27.35,27.22,27.3,59802.0,25.6824,25.7012,25.5791,25.6542,59802.0
2018-12-19 12:30:00,27.3,27.42,27.27,27.32,67583.0,25.6542,25.767,25.6261,25.673,67583.0
2018-12-19 13:00:00,27.32,27.44,27.31,27.44,74381.0,25.673,25.7858,25.6636,25.7858,74381.0
2018-12-19 13:30:00,27.46,27.64,27.38,27.48,88636.0,25.8046,25.9737,25.7294,25.8234,88636.0
2018-12-19 14:00:00,27.51,27.58,26.91,27.23,125797.0,25.8516,25.9174,25.2878,25.5885,125797.0
2018-12-19 14:30:00,27.21,27.31,26.58,26.71,198264.0,25.5697,25.6636,24.9776,25.0998,198264.0
2018-12-19 15:00:00,26.68,26.68,26.17,26.2,281341.0,25.0716,25.0716,24.5924,24.6206,281341.0
2018-12-19 15:30:00,26.19,26.32,25.98,26.07,731601.0,24.6112,24.7333,24.4138,24.4984,731601.0
2018-12-20 09:30:00,25.88,26.11,25.71,25.95,90129.0,24.3198,24.536,24.1601,24.3856,90129.0
2018-12-20 10:00:00,25.94,26.04,25.75,25.75,90950.0,24.3762,24.4702,24.1977,24.1977,90950.0
2018-12-20 10:30:00,25.73,25.9,25.64,25.7,113336.0,24.1789,24.3386,24.0943,24.1507,113336.0
2018-12-20 11:00:00,25.71,25.76,25.44,25.44,92889.0,24.1601,24.2071,23.9064,23.9064,92889.0
2018-12-20 11:30:00,25.43,25.55,25.32,25.42,99743.0,23.897,24.0097,23.7936,23.8876,99743.0
2018-12-20 12:00:00,25.42,25.76,25.39,25.7,304457.0,23.8876,24.2071,23.8594,24.1507,304457.0
2018-12-20 12:30:00,25.68,25.69,25.4,25.51,161727.0,24.1319,24.1413,23.8688,23.9722,161727.0
2018-12-20 13:00:00,25.5,25.5,25.3,25.36,73124.0,23.9628,23.9628,23.7748,23.8312,73124.0
2018-12-20 13:30:00,25.36,25.36,25.18,25.18,70352.0,23.8312,23.8312,23.662,23.662,70352.0
2018-12-20 14:00:00,25.19,25.36,25.11,25.35,182682.0,23.6714,23.8312,23.5963,23.8218,182682.0
2018-12-20 14:30:00,25.35,25.69,25.25,25.43,631310.0,23.8218,24.1413,23.7278,23.897,631310.0
2018-12-20 15:00:00,25.44,25.59,25.31,25.41,384860.0,23.9064,24.0473,23.7842,23.8782,384860.0
2018-12-20 15:30:00,25.41,25.57,25.24,25.26,760685.0,23.8782,24.0285,23.7184,23.7372,760685.0
2018-12-21 09:30:00,25.19,25.41,25.05,25.13,340485.0,23.6714,23.8782,23.5399,23.6151,340485.0
2018-12-21 10:00:00,25.11,25.45,24.93,25.19,222863.0,23.5963,23.9158,23.4271,23.6714,222863.0
2018-12-21 10:30:00,25.2,25.35,25.09,25.19,375628.0,23.6808,23.8218,23.5775,23.6714,375628.0
2018-12-21 11:00:00,25.2,25.26,24.91,25.0,337181.0,23.6808,23.7372,23.4083,23.4929,337181.0
2018-12-21 11:30:00,25.0,25.11,24.62,24.67,256061.0,23.4929,23.5963,23.1358,23.1828,256061.0
2018-12-21 12:00:00,24.67,24.83,24.51,24.55,325199.0,23.1828,23.3331,23.0324,23.07,325199.0
2018-12-21 12:30:00,24.51,24.7,24.48,24.56,172161.0,23.0324,23.211,23.0042,23.0794,172161.0
2018-12-21 13:00:00,24.56,24.6,24.43,24.54,152159.0,23.0794,23.117,22.9573,23.0606,152159.0
2018-12-21 13:30:00,24.52,24.63,24.35,24.37,162991.0,23.0418,23.1452,22.8821,22.9009,162991.0
2018-12-21 14:00:00,24.36,24.45,24.14,24.19,197875.0,22.8915,22.9761,22.6847,22.7317,197875.0
2018-12-21 14:30:00,24.18,24.33,24.14,24.19,251798.0,22.7223,22.8633,22.6847,22.7317,251798.0
2018-12-21 15:00:00,24.2,24.22,23.96,23.98,404918.0,22.7411,22.7599,22.5156,22.5344,404918.0
2018-12-21 15:30:00,23.98,24.03,23.78,23.98,865336.0,22.5344,22.5814,22.3464,22.5344,865336.0
2018-12-24 09:30:00,23.5,23.71,23.27,23.71,158754.0,22.0833,22.2807,21.8672,22.2807,158754.0
2018-12-24 10:00:00,23.68,23.86,23.5,23.75,149017.0,22.2525,22.4216,22.0833,22.3183,149017.0
2018-12-24 10:30:00,23.75,24.22,23.73,24.19,154345.0,22.3183,22.7599,22.2995,22.7317,154345.0
2018-12-24 11:00:00,24.19,24.43,24.14,24.33,244410.0,22.7317,22.9573,22.6847,22.8633,244410.0
2018-12-24 11:30:00,24.32,24.39,24.15,24.17,84570.0,22.8539,22.9197,22.6941,22.7129,84570.0
2018-12-24 12:00:00,24.2,24.26,24.06,24.19,133993.0,22.7411,22.7975,22.6096,22.7317,133993.0
2018-12-24 12:30:00,24.2,24.28,24.0,24.01,218147.0,22.7411,22.8163,22.5532,22.5626,218147.0
2018-12-26 09:30:00,24.04,24.25,23.76,24.01,77581.0,22.5908,22.7881,22.3277,22.5626,77581.0
2018-12-26 10:00:00,23.99,24.1,23.77,23.97,185513.0,22.5438,22.6472,22.337,22.525,185513.0
2018-12-26 10:30:00,23.98,23.98,23.63,23.77,172710.0,22.5344,22.5344,22.2055,22.337,172710.0
2018-12-26 11:00:00,23.79,24.09,23.73,24.09,223031.0,22.3558,22.6378,22.2995,22.6378,223031.0
2018-12-26 11:30:00,24.07,24.35,24.04,24.35,70665.0,22.619,22.8821,22.5908,22.8821,70665.0
2018-12-26 12:00:00,24.36,24.61,24.33,24.56,71027.0,22.8915,23.1264,22.8633,23.0794,71027.0
2018-12-26 12:30:00,24.56,24.81,24.55,24.61,133384.0,23.0794,23.3144,23.07,23.1264,133384.0
2018-12-26 13:00:00,24.62,24.65,24.42,24.45,55630.0,23.1358,23.164,22.9479,22.9761,55630.0
2018-12-26 13:30:00,24.46,24.66,24.39,24.66,53077.0,22.9855,23.1734,22.9197,23.1734,53077.0
2018-12-26 14:00:00,24.64,24.64,24.5,24.59,92053.0,23.1546,23.1546,23.023,23.1076,92053.0
2018-12-26 14:30:00,24.58,24.72,24.57,24.72,58664.0,23.0982,23.2298,23.0888,23.2298,58664.0
2018-12-26 15:00:00,24.7,24.84,24.65,24.81,79233.0,23.211,23.3425,23.164,23.3144,79233.0
2018-12-26 15:30:00,24.78,25.03,24.77,25.01,409362.0,23.2862,23.5211,23.2768,23.5023,409362.0
2018-12-27 09:30:00,24.64,25.0,24.44,24.84,61145.0,23.1546,23.4929,22.9667,23.3425,61145.0
2018-12-27 10:00:00,24.85,25.0,24.6,24.64,65440.0,23.3519,23.4929,23.117,23.1546,65440.0
2018-12-27 10:30:00,24.63,24.77,24.44,24.47,82385.0,23.1452,23.2768,22.9667,22.9948,82385.0
2018-12-27 11:00:00,24.51,24.83,24.5,24.76,56704.0,23.0324,23.3331,23.023,23.2674,56704.0
2018-12-27 11:30:00,24.8,24.93,24.58,24.69,71276.0,23.305,23.4271,23.0982,23.2016,71276.0
2018-12-27 12:00:00,24.68,24.76,24.56,24.62,85571.0,23.1922,23.2674,23.0794,23.1358,85571.0
2018-12-27 12:30:00,24.61,24.71,24.55,24.71,71673.0,23.1264,23.2204,23.07,23.2204,71673.0
2018-12-27 13:00:00,24.69,24.7,24.59,24.62,58228.0,23.2016,23.211,23.1076,23.1358,58228.0
2018-12-27 13:30:00,24.62,24.62,24.4,24.45,55070.0,23.1358,23.1358,22.9291,22.9761,55070.0
2018-12-27 14:00:00,24.42,24.5,24.22,24.39,85479.0,22.9479,23.023,22.7599,22.9197,85479.0
2018-12-27 14:30:00,24.38,24.69,24.32,24.51,67046.0,22.9103,23.2016,22.8539,23.0324,67046.0
2018-12-27 15:00:00,24.52,24.8,24.38,24.75,116800.0,23.0418,23.305,22.9103,23.258,116800.0
2018-12-27 15:30:00,24.77,25.1,24.63,25.1,300023.0,23.2768,23.5869,23.1452,23.5869,300023.0
2018-12-28 09:30:00,25.13,25.25,24.86,25.12,127609.0,23.6151,23.7278,23.3613,23.6057,127609.0
2018-12-28 10:00:00,25.16,25.2,24.85,24.86,100045.0,23.6433,23.6808,23.3519,23.3613,100045.0
2018-12-28 10:30:00,24.86,24.99,24.74,24.8,52136.0,23.3613,23.4835,23.2486,23.305,52136.0
2018-12-28 11:00:00,24.81,24.89,24.77,24.83,80009.0,23.3144,23.3895,23.2768,23.3331,80009.0
2018-12-28 11:30:00,24.86,25.0,24.85,24.91,46836.0,23.3613,23.4929,23.3519,23.4083,46836.0
2018-12-28 12:00:00,24.9,25.07,24.82,24.97,51825.0,23.3989,23.5587,23.3237,23.4647,51825.0
2018-12-28 12:30:00,25.0,25.01,24.82,24.82,47015.0,23.4929,23.5023,23.3237,23.3237,47015.0
2018-12-28 13:00:00,24.8,24.91,24.76,24.76,39626.0,23.305,23.4083,23.2674,23.2674,39626.0
2018-12-28 13:30:00,24.76,25.0,24.72,24.96,71894.0,23.2674,23.4929,23.2298,23.4553,71894.0
2018-12-28 14:00:00,24.96,25.21,24.96,25.11,100094.0,23.4553,23.6902,23.4553,23.5963,100094.0
2018-12-28 14:30:00,25.12,25.4,25.07,25.3,151840.0,23.6057,23.8688,23.5587,23.7748,151840.0
2018-12-28 15:00:00,25.32,25.35,24.92,25.0,103487.0,23.7936,23.8218,23.4177,23.4929,103487.0
2018-12-28 15:30:00,25.0,25.08,24.93,25.06,262608.0,23.4929,23.5681,23.4271,23.5493,262608.0
2018-12-31 09:30:00,25.22,25.33,24.89,25.05,67087.0,23.6996,23.803,23.3895,23.5399,67087.0
2018-12-31 10:00:00,25.07,25.22,24.88,24.88,50315.0,23.5587,23.6996,23.3801,23.3801,50315.0
2018-12-31 10:30:00,24.86,24.98,24.71,24.77,88838.0,23.3613,23.4741,23.2204,23.2768,88838.0
2018-12-31 11:00:00,24.77,24.85,24.71,24.84,54428.0,23.2768,23.3519,23.2204,23.3425,54428.0
2018-12-31 11:30:00,24.84,24.9,24.71,24.83,71605.0,23.3425,23.3989,23.2204,23.3331,71605.0
2018-12-31 12:00:00,24.81,24.93,24.81,24.86,70996.0,23.3144,23.4271,23.3144,23.3613,70996.0
2018-12-31 12:30:00,24.86,24.87,24.73,24.76,60149.0,23.3613,23.3707,23.2392,23.2674,60149.0
2018-12-31 13:00:00,24.76,25.0,24.76,24.94,59032.0,23.2674,23.4929,23.2674,23.4365,59032.0
2018-12-31 13:30:00,24.93,25.03,24.87,24.9,79986.0,23.4271,23.5211,23.3707,23.3989,79986.0
2018-12-31 14:00:00,24.9,24.91,24.71,24.73,72331.0,23.3989,23.4083,23.2204,23.2392,72331.0
2018-12-31 14:30:00,24.74,24.84,24.7,24.8,41030.0,23.2486,23.3425,23.211,23.305,41030.0
2018-12-31 15:00:00,24.79,24.88,24.72,24.81,55025.0,23.2956,23.3801,23.2298,23.3144,55025.0
2018-12-31 15:30:00,24.81,25.07,24.81,25.07,341491.0,23.3144,23.5587,23.3144,23.5587,341491.0
2019-01-02 09:30:00,24.72,24.96,24.65,24.96,154956.0,23.2298,23.4553,23.164,23.4553,154956.0
2019-01-02 10:00:00,24.98,25.55,24.89,25.51,104898.0,23.4741,24.0097,23.3895,23.9722,104898.0
2019-01-02 10:30:00,25.51,25.73,25.47,25.62,201938.0,23.9722,24.1789,23.9346,24.0755,201938.0
2019-01-02 11:00:00,25.63,26.01,25.63,25.93,119531.0,24.0849,24.442,24.0849,24.3668,119531.0
2019-01-02 11:30:00,25.93,26.01,25.75,25.75,142020.0,24.3668,24.442,24.1977,24.1977,142020.0
2019-01-02 12:00:00,25.74,25.8,25.61,25.74,109893.0,24.1883,24.2447,24.0661,24.1883,109893.0
2019-01-02 12:30:00,25.73,25.9,25.72,25.78,152232.0,24.1789,24.3386,24.1695,24.2259,152232.0
2019-01-02 13:00:00,25.78,25.94,25.77,25.81,71512.0,24.2259,24.3762,24.2165,24.2541,71512.0
2019-01-02 13:30:00,25.8,25.89,25.72,25.88,90467.0,24.2447,24.3292,24.1695,24.3198,90467.0
2019-01-02 14:00:00,25.9,25.94,25.72,25.81,96338.0,24.3386,24.3762,24.1695,24.2541,96338.0
2019-01-02 14:30:00,25.82,25.9,25.73,25.74,74212.0,24.2635,24.3386,24.1789,24.1883,74212.0
2019-01-02 15:00:00,25.73,25.79,25.57,25.6,121862.0,24.1789,24.2353,24.0285,24.0567,121862.0
2019-01-02 15:30:00,25.6,26.25,25.57,25.85,349353.0,24.0567,24.6675,24.0285,24.2917,349353.0
2019-01-03 09:30:00,25.67,25.86,25.51,25.68,36306.0,24.1225,24.3011,23.9722,24.1319,36306.0
2019-01-03 10:00:00,25.63,25.67,25.03,25.46,155673.0,24.0849,24.1225,23.5211,23.9252,155673.0
2019-01-03 10:30:00,25.42,25.47,25.07,25.42,98283.0,23.8876,23.9346,23.5587,23.8876,98283.0
2019-01-03 11:00:00,25.41,25.7,25.33,25.64,94318.0,23.8782,24.1507,23.803,24.0943,94318.0
2019-01-03 11:30:00,25.63,25.94,25.61,25.78,107239.0,24.0849,24.3762,24.0661,24.2259,107239.0
2019-01-03 12:00:00,25.78,25.78,25.51,25.55,51702.0,24.2259,24.2259,23.9722,24.0097,51702.0
2019-01-03 12:30:00,25.54,25.71,25.54,25.66,43265.0,24.0003,24.1601,24.0003,24.1131,43265.0
2019-01-03 13:00:00,25.66,25.67,25.42,25.46,61109.0,24.1131,24.1225,23.8876,23.9252,61109.0
2019-01-03 13:30:00,25.46,25.62,25.44,25.51,52276.0,23.9252,24.0755,23.9064,23.9722,52276.0
2019-01-03 14:00:00,25.5,25.56,25.39,25.48,68006.0,23.9628,24.0191,23.8594,23.944,68006.0
2019-01-03 14:30:00,25.48,25.52,25.35,25.41,112276.0,23.944,23.9816,23.8218,23.8782,112276.0
2019-01-03 15:00:00,25.41,25.48,25.27,25.31,106120.0,23.8782,23.944,23.7466,23.7842,106120.0
2019-01-03 15:30:00,25.31,25.41,25.18,25.2,339518.0,23.7842,23.8782,23.662,23.6808,339518.0
2019-01-04 09:30:00,25.74,26.26,25.64,25.96,161954.0,24.1883,24.6769,24.0943,24.395,161954.0
2019-01-04 10:00:00,25.98,26.11,25.72,26.08,101745.0,24.4138,24.536,24.1695,24.5078,101745.0
2019-01-04 10:30:00,26.09,26.13,25.88,25.98,225017.0,24.5172,24.5548,24.3198,24.4138,225017.0
2019-01-04 11:00:00,25.95,26.25,25.92,26.07,74677.0,24.3856,24.6675,24.3574,24.4984,74677.0
2019-01-04 11:30:00,26.07,26.15,26.03,26.08,43295.0,24.4984,24.5736,24.4608,24.5078,43295.0
2019-01-04 12:00:00,26.06,26.17,25.98,26.05,65960.0,24.489,24.5924,24.4138,24.4796,65960.0
2019-01-04 12:30:00,26.07,26.28,26.04,26.27,79151.0,24.4984,24.6957,24.4702,24.6863,79151.0
2019-01-04 13:00:00,26.27,26.42,26.26,26.31,60502.0,24.6863,24.8273,24.6769,24.7239,60502.0
2019-01-04 13:30:00,26.32,26.36,26.22,26.26,49667.0,24.7333,24.7709,24.6394,24.6769,49667.0
2019-01-04 14:00:00,26.27,26.34,26.21,26.33,42452.0,24.6863,24.7521,24.63,24.7427,42452.0
2019-01-04 14:30:00,26.32,26.41,26.28,26.34,138893.0,24.7333,24.8179,24.6957,24.7521,138893.0
2019-01-04 15:00:00,26.33,26.47,26.32,26.42,117131.0,24.7427,24.8743,24.7333,24.8273,117131.0
2019-01-04 15:30:00,26.42,26.6,26.41,26.54,441878.0,24.8273,24.9964,24.8179,24.9401,441878.0
2019-01-07 09:30:00,26.58,27.03,26.5,26.86,168380.0,24.9776,25.4005,24.9025,25.2408,168380.0
2019-01-07 10:00:00,26.88,27.02,26.67,26.89,131705.0,25.2596,25.3911,25.0622,25.269,131705.0
2019-01-07 10:30:00,26.86,27.07,26.71,27.02,132170.0,25.2408,25.4381,25.0998,25.3911,132170.0
2019-01-07 11:00:00,27.01,27.2,27.01,27.08,138971.0,25.3817,25.5603,25.3817,25.4475,138971.0
2019-01-07 11:30:00,27.08,27.37,27.03,27.34,76057.0,25.4475,25.72,25.4005,25.6918,76057.0
2019-01-07 12:00:00,27.35,27.46,27.3,27.45,149529.0,25.7012,25.8046,25.6542,25.7952,149529.0
2019-01-07 12:30:00,27.45,27.66,27.39,27.6,169036.0,25.7952,25.9925,25.7388,25.9362,169036.0
2019-01-07 13:00:00,27.6,27.62,27.47,27.55,161024.0,25.9362,25.955,25.814,25.8892,161024.0
2019-01-07 13:30:00,27.55,27.66,27.4,27.44,186321.0,25.8892,25.9925,25.7482,25.7858,186321.0
2019-01-07 14:00:00,27.43,27.55,27.38,27.39,341589.0,25.7764,25.8892,25.7294,25.7388,341589.0
2019-01-07 14:30:00,27.38,27.41,27.34,27.38,187485.0,25.7294,25.7576,25.6918,25.7294,187485.0
2019-01-07 15:00:00,27.38,27.42,27.34,27.39,177030.0,25.7294,25.767,25.6918,25.7388,177030.0
2019-01-07 15:30:00,27.39,27.43,27.31,27.38,451076.0,25.7388,25.7764,25.6636,25.7294,451076.0
2019-01-08 09:30:00,27.8,28.23,27.68,28.17,231904.0,26.1241,26.5282,26.0113,26.4718,231904.0
2019-01-08 10:00:00,28.16,28.34,27.93,28.08,85900.0,26.4624,26.6316,26.2463,26.3872,85900.0
2019-01-08 10:30:00,28.1,28.16,27.98,28.07,69609.0,26.406,26.4624,26.2933,26.3778,69609.0
2019-01-08 11:00:00,28.07,28.24,27.99,28.2,76244.0,26.3778,26.5376,26.3026,26.5,76244.0
2019-01-08 11:30:00,28.2,28.42,28.12,28.4,102234.0,26.5,26.7067,26.4248,26.6879,102234.0
2019-01-08 12:00:00,28.4,28.46,28.33,28.33,85212.0,26.6879,26.7443,26.6222,26.6222,85212.0
2019-01-08 12:30:00,28.33,28.48,28.28,28.37,128432.0,26.6222,26.7631,26.5752,26.6597,128432.0
2019-01-08 13:00:00,28.37,28.48,28.36,28.4,97237.0,26.6597,26.7631,26.6503,26.6879,97237.0
2019-01-08 13:30:00,28.41,28.47,28.29,28.44,112766.0,26.6973,26.7537,26.5846,26.7255,112766.0
2019-01-08 14:00:00,28.45,28.5,28.43,28.47,184926.0,26.7349,26.7819,26.7161,26.7537,184926.0
2019-01-08 14:30:00,28.46,28.62,28.45,28.55,112470.0,26.7443,26.8947,26.7349,26.8289,112470.0
2019-01-08 15:00:00,28.55,28.59,28.47,28.54,141111.0,26.8289,26.8665,26.7537,26.8195,141111.0
2019-01-08 15:30:00,28.54,28.64,28.46,28.63,449872.0,26.8195,26.9135,26.7443,26.9041,449872.0
2019-01-09 09:30:00,28.65,29.02,28.64,28.82,249044.0,26.9229,27.2706,26.9135,27.0826,249044.0
2019-01-09 10:00:00,28.84,28.91,28.55,28.71,166437.0,27.1014,27.1672,26.8289,26.9792,166437.0
2019-01-09 10:30:00,28.69,28.84,28.59,28.73,112931.0,26.9605,27.1014,26.8665,26.998,112931.0
2019-01-09 11:00:00,28.73,29.03,28.72,28.92,181516.0,26.998,27.28,26.9886,27.1766,181516.0
2019-01-09 11:30:00,28.92,29.06,28.9,29.0,122871.0,27.1766,27.3081,27.1578,27.2518,122871.0
2019-01-09 12:00:00,29.01,29.2,28.95,29.18,154320.0,27.2612,27.4397,27.2048,27.4209,154320.0
2019-01-09 12:30:00,29.18,29.31,29.1,29.12,218936.0,27.4209,27.5431,27.3457,27.3645,218936.0
2019-01-09 13:00:00,29.13,29.22,29.1,29.16,85110.0,27.3739,27.4585,27.3457,27.4021,85110.0
2019-01-09 13:30:00,29.16,29.23,29.14,29.19,98440.0,27.4021,27.4679,27.3833,27.4303,98440.0
2019-01-09 14:00:00,29.19,29.4,29.18,29.4,167142.0,27.4303,27.6276,27.4209,27.6276,167142.0
2019-01-09 14:30:00,29.41,29.56,29.3,29.41,225356.0,27.637,27.778,27.5337,27.637,225356.0
2019-01-09 15:00:00,29.41,29.68,29.36,29.64,326419.0,27.637,27.8908,27.5901,27.8532,326419.0
2019-01-09 15:30:00,29.63,29.73,29.51,29.58,838990.0,27.8438,27.9378,27.731,27.7968,838990.0
2019-01-10 09:30:00,29.53,29.53,28.94,29.05,163208.0,27.7498,27.7498,27.1954,27.2987,163208.0
2019-01-10 10:00:00,29.05,29.2,28.77,28.84,188373.0,27.2987,27.4397,27.0356,27.1014,188373.0
2019-01-10 10:30:00,28.85,29.04,28.68,29.0,132929.0,27.1108,27.2894,26.9511,27.2518,132929.0
2019-01-10 11:00:00,28.99,29.02,28.85,28.86,82907.0,27.2424,27.2706,27.1108,27.1202,82907.0
2019-01-10 11:30:00,28.85,29.01,28.8,29.0,191132.0,27.1108,27.2612,27.0638,27.2518,191132.0
2019-01-10 12:00:00,28.99,29.12,28.93,29.09,90174.0,27.2424,27.3645,27.186,27.3363,90174.0
2019-01-10 12:30:00,29.09,29.13,28.93,29.03,92368.0,27.3363,27.3739,27.186,27.28,92368.0
2019-01-10 13:00:00,29.03,29.04,28.87,28.94,75666.0,27.28,27.2894,27.1296,27.1954,75666.0
2019-01-10 13:30:00,28.93,28.95,28.53,28.72,142690.0,27.186,27.2048,26.8101,26.9886,142690.0
2019-01-10 14:00:00,28.73,29.04,28.67,28.96,80346.0,26.998,27.2894,26.9417,27.2142,80346.0
2019-01-10 14:30:00,28.95,29.01,28.79,28.9,95125.0,27.2048,27.2612,27.0544,27.1578,95125.0
2019-01-10 15:00:00,28.89,29.09,28.83,28.84,196254.0,27.1484,27.3363,27.092,27.1014,196254.0
2019-01-10 15:30:00,28.85,28.91,28.68,28.84,423588.0,27.1108,27.1672,26.9511,27.1014,423588.0
2019-01-11 09:30:00,28.83,28.87,28.35,28.81,97385.0,27.092,27.1296,26.6409,27.0732,97385.0
2019-01-11 10:00:00,28.82,28.82,28.48,28.49,74249.0,27.0826,27.0826,26.7631,26.7725,74249.0
2019-01-11 10:30:00,28.48,28.75,28.44,28.75,74916.0,26.7631,27.0168,26.7255,27.0168,74916.0
2019-01-11 11:00:00,28.76,28.82,28.63,28.79,63407.0,27.0262,27.0826,26.9041,27.0544,63407.0
2019-01-11 11:30:00,28.8,29.01,28.79,28.89,93202.0,27.0638,27.2612,27.0544,27.1484,93202.0
2019-01-11 12:00:00,28.9,29.1,28.89,28.99,41209.0,27.1578,27.3457,27.1484,27.2424,41209.0
2019-01-11 12:30:00,28.97,29.11,28.97,29.02,58563.0,27.2236,27.3551,27.2236,27.2706,58563.0
2019-01-11 13:00:00,29.03,29.08,28.92,28.95,87294.0,27.28,27.3269,27.1766,27.2048,87294.0
2019-01-11 13:30:00,28.95,28.99,28.89,28.94,53472.0,27.2048,27.2424,27.1484,27.1954,53472.0
2019-01-11 14:00:00,28.94,29.03,28.92,29.0,46687.0,27.1954,27.28,27.1766,27.2518,46687.0
2019-01-11 14:30:00,29.0,29.06,28.9,28.91,58714.0,27.2518,27.3081,27.1578,27.1672,58714.0
2019-01-11 15:00:00,28.92,28.93,28.77,28.8,114476.0,27.1766,27.186,27.0356,27.0638,114476.0
2019-01-11 15:30:00,28.8,28.8,28.56,28.63,404028.0,27.0638,27.0638,26.8383,26.9041,404028.0
2019-01-14 09:30:00,28.1,28.76,28.1,28.72,102229.0,26.406,27.0262,26.406,26.9886,102229.0
2019-01-14 10:00:00,28.72,29.16,28.65,29.16,100978.0,26.9886,27.4021,26.9229,27.4021,100978.0
2019-01-14 10:30:00,29.15,29.16,28.89,28.92,110995.0,27.3927,27.4021,27.1484,27.1766,110995.0
2019-01-14 11:00:00,28.91,28.91,28.65,28.73,185637.0,27.1672,27.1672,26.9229,26.998,185637.0
2019-01-14 11:30:00,28.74,28.87,28.65,28.75,83924.0,27.0074,27.1296,26.9229,27.0168,83924.0
2019-01-14 12:00:00,28.75,29.23,28.73,29.15,81701.0,27.0168,27.4679,26.998,27.3927,81701.0
2019-01-14 12:30:00,29.16,29.21,29.08,29.13,171856.0,27.4021,27.4491,27.3269,27.3739,171856.0
2019-01-14 13:00:00,29.13,29.39,29.08,29.3,134196.0,27.3739,27.6183,27.3269,27.5337,134196.0
2019-01-14 13:30:00,29.3,29.47,29.15,29.15,132960.0,27.5337,27.6934,27.3927,27.3927,132960.0
2019-01-14 14:00:00,29.15,29.29,29.12,29.25,127132.0,27.3927,27.5243,27.3645,27.4867,127132.0
2019-01-14 14:30:00,29.24,29.42,29.23,29.33,130282.0,27.4773,27.6464,27.4679,27.5619,130282.0
2019-01-14 15:00:00,29.35,29.42,29.25,29.29,165895.0,27.5807,27.6464,27.4867,27.5243,165895.0
2019-01-14 15:30:00,29.3,29.33,29.2,29.21,421942.0,27.5337,27.5619,27.4397,27.4491,421942.0
2019-01-15 09:30:00,29.28,29.4,28.63,28.63,69032.0,27.5149,27.6276,26.9041,26.9041,69032.0
2019-01-15 10:00:00,28.63,29.09,28.63,29.03,253738.0,26.9041,27.3363,26.9041,27.28,253738.0
2019-01-15 10:30:00,29.03,29.15,28.84,29.12,110577.0,27.28,27.3927,27.1014,27.3645,110577.0
2019-01-15 11:00:00,29.14,29.18,29.03,29.1,173137.0,27.3833,27.4209,27.28,27.3457,173137.0
2019-01-15 11:30:00,29.1,29.19,28.99,29.18,130229.0,27.3457,27.4303,27.2424,27.4209,130229.0
2019-01-15 12:00:00,29.18,29.26,29.1,29.13,48233.0,27.4209,27.4961,27.3457,27.3739,48233.0
2019-01-15 12:30:00,29.13,29.16,29.06,29.08,57619.0,27.3739,27.4021,27.3081,27.3269,57619.0
2019-01-15 13:00:00,29.07,29.1,28.93,28.95,86761.0,27.3175,27.3457,27.186,27.2048,86761.0
2019-01-15 13:30:00,28.94,29.06,28.94,29.01,71806.0,27.1954,27.3081,27.1954,27.2612,71806.0
2019-01-15 14:00:00,29.01,29.03,28.68,28.68,90494.0,27.2612,27.28,26.9511,26.9511,90494.0
2019-01-15 14:30:00,28.67,28.89,28.64,28.84,82610.0,26.9417,27.1484,26.9135,27.1014,82610.0
2019-01-15 15:00:00,28.84,28.9,28.8,28.88,133472.0,27.1014,27.1578,27.0638,27.139,133472.0
2019-01-15 15:30:00,28.89,28.92,28.77,28.84,210163.0,27.1484,27.1766,27.0356,27.1014,210163.0
2019-01-16 09:30:00,29.06,29.54,28.96,29.41,65619.0,27.3081,27.7592,27.2142,27.637,65619.0
2019-01-16 10:00:00,29.37,29.52,29.29,29.31,85336.0,27.5995,27.7404,27.5243,27.5431,85336.0
2019-01-16 10:30:00,29.28,29.38,29.15,29.35,30134.0,27.5149,27.6089,27.3927,27.5807,30134.0
2019-01-16 11:00:00,29.37,29.41,29.2,29.36,33450.0,27.5995,27.637,27.4397,27.5901,33450.0
2019-01-16 11:30:00,29.32,29.35,29.03,29.07,31039.0,27.5525,27.5807,27.28,27.3175,31039.0
2019-01-16 12:00:00,29.09,29.2,29.08,29.16,29083.0,27.3363,27.4397,27.3269,27.4021,29083.0
2019-01-16 12:30:00,29.15,29.2,29.11,29.11,29267.0,27.3927,27.4397,27.3551,27.3551,29267.0
2019-01-16 13:00:00,29.11,29.17,29.09,29.12,40992.0,27.3551,27.4115,27.3363,27.3645,40992.0
2019-01-16 13:30:00,29.11,29.21,29.1,29.11,28930.0,27.3551,27.4491,27.3457,27.3551,28930.0
2019-01-16 14:00:00,29.11,29.15,29.09,29.12,46047.0,27.3551,27.3927,27.3363,27.3645,46047.0
2019-01-16 14:30:00,29.12,29.21,29.11,29.15,56952.0,27.3645,27.4491,27.3551,27.3927,56952.0
2019-01-16 15:00:00,29.15,29.27,29.05,29.1,113438.0,27.3927,27.5055,27.2987,27.3457,113438.0
2019-01-16 15:30:00,29.09,29.23,29.08,29.17,281166.0,27.3363,27.4679,27.3269,27.4115,281166.0
2019-01-17 09:30:00,31.05,31.4,30.29,30.69,1144900.0,29.1782,29.5071,28.464,28.8399,1144900.0
2019-01-17 10:00:00,30.66,30.75,30.47,30.58,665851.0,28.8117,28.8963,28.6331,28.7365,665851.0
2019-01-17 10:30:00,30.57,30.65,30.41,30.6,285524.0,28.7271,28.8023,28.5768,28.7553,285524.0
2019-01-17 11:00:00,30.6,30.75,30.37,30.46,282482.0,28.7553,28.8963,28.5392,28.6237,282482.0
2019-01-17 11:30:00,30.45,30.86,30.39,30.82,217167.0,28.6144,28.9996,28.558,28.962,217167.0
2019-01-17 12:00:00,30.8,31.35,30.8,31.35,220378.0,28.9433,29.4601,28.9433,29.4601,220378.0
2019-01-17 12:30:00,31.34,31.59,31.22,31.5,384578.0,29.4507,29.6856,29.3379,29.6011,384578.0
2019-01-17 13:00:00,31.52,31.83,31.41,31.79,243114.0,29.6198,29.9112,29.5165,29.8736,243114.0
2019-01-17 13:30:00,31.82,31.87,31.58,31.66,264498.0,29.9018,29.9487,29.6762,29.7514,264498.0
2019-01-17 14:00:00,31.65,31.75,31.55,31.62,239139.0,29.742,29.836,29.648,29.7138,239139.0
2019-01-17 14:30:00,31.62,31.94,31.52,31.79,416024.0,29.7138,30.0145,29.6198,29.8736,416024.0
2019-01-17 15:00:00,31.78,32.07,31.69,32.04,391021.0,29.8642,30.1367,29.7796,30.1085,391021.0
2019-01-17 15:30:00,32.05,32.09,31.65,31.71,837137.0,30.1179,30.1555,29.742,29.7984,837137.0
2019-01-18 09:30:00,32.41,32.74,31.9,32.69,347000.0,30.4562,30.7663,29.9769,30.7193,347000.0
2019-01-18 10:00:00,32.69,32.72,32.38,32.4,432766.0,30.7193,30.7475,30.428,30.4468,432766.0
2019-01-18 10:30:00,32.41,32.61,32.07,32.61,239327.0,30.4562,30.6441,30.1367,30.6441,239327.0
2019-01-18 11:00:00,32.59,32.98,32.59,32.9,185619.0,30.6253,30.9918,30.6253,30.9167,185619.0
2019-01-18 11:30:00,32.89,32.91,32.46,32.55,239115.0,30.9073,30.9261,30.5032,30.5878,239115.0
2019-01-18 12:00:00,32.55,32.88,32.53,32.87,388256.0,30.5878,30.8979,30.569,30.8885,388256.0
2019-01-18 12:30:00,32.86,32.99,32.82,32.94,175959.0,30.8791,31.0012,30.8415,30.9542,175959.0
2019-01-18 13:00:00,32.94,33.14,32.93,33.05,298356.0,30.9542,31.1422,30.9448,31.0576,298356.0
2019-01-18 13:30:00,33.04,33.1,32.82,33.02,276221.0,31.0482,31.1046,30.8415,31.0294,276221.0
2019-01-18 14:00:00,33.02,33.05,32.67,32.69,283382.0,31.0294,31.0576,30.7005,30.7193,283382.0
2019-01-18 14:30:00,32.68,32.73,32.54,32.66,229634.0,30.7099,30.7569,30.5784,30.6911,229634.0
2019-01-18 15:00:00,32.65,32.68,32.56,32.65,261620.0,30.6817,30.7099,30.5972,30.6817,261620.0
2019-01-18 15:30:00,32.65,32.69,32.42,32.68,538931.0,30.6817,30.7193,30.4656,30.7099,538931.0
2019-01-22 09:30:00,32.11,32.3,31.74,31.9,243173.0,30.1743,30.3528,29.8266,29.9769,243173.0
2019-01-22 10:00:00,31.87,31.9,31.55,31.7,151113.0,29.9487,29.9769,29.648,29.789,151113.0
2019-01-22 10:30:00,31.67,31.76,31.59,31.65,112244.0,29.7608,29.8454,29.6856,29.742,112244.0
2019-01-22 11:00:00,31.67,31.77,31.61,31.63,81045.0,29.7608,29.8548,29.7044,29.7232,81045.0
2019-01-22 11:30:00,31.63,31.77,31.61,31.63,65798.0,29.7232,29.8548,29.7044,29.7232,65798.0
2019-01-22 12:00:00,31.63,31.67,31.51,31.6,70804.0,29.7232,29.7608,29.6104,29.695,70804.0
2019-01-22 12:30:00,31.59,31.65,31.54,31.6,51503.0,29.6856,29.742,29.6386,29.695,51503.0
2019-01-22 13:00:00,31.59,31.59,31.28,31.3,114383.0,29.6856,29.6856,29.3943,29.4131,114383.0
2019-01-22 13:30:00,31.29,31.48,31.24,31.48,347827.0,29.4037,29.5823,29.3567,29.5823,347827.0
2019-01-22 14:00:00,31.48,31.72,31.45,31.5,235956.0,29.5823,29.8078,29.5541,29.6011,235956.0
2019-01-22 14:30:00,31.49,31.54,31.21,31.25,179715.0,29.5917,29.6386,29.3285,29.3661,179715.0
2019-01-22 15:00:00,31.25,31.26,31.16,31.19,224860.0,29.3661,29.3755,29.2815,29.3097,224860.0
2019-01-22 15:30:00,31.19,31.2,30.9,30.98,883159.0,29.3097,29.3191,29.0372,29.1124,883159.0
2019-01-23 09:30:00,31.3,31.51,31.09,31.09,108530.0,29.4131,29.6104,29.2158,29.2158,108530.0
2019-01-23 10:00:00,31.06,31.09,30.72,30.82,71479.0,29.1876,29.2158,28.8681,28.962,71479.0
2019-01-23 10:30:00,30.84,30.91,30.4,30.49,65514.0,28.9808,29.0466,28.5674,28.6519,65514.0
2019-01-23 11:00:00,30.49,30.52,30.24,30.32,97289.0,28.6519,28.6801,28.417,28.4922,97289.0
2019-01-23 11:30:00,30.31,30.39,30.12,30.13,133162.0,28.4828,28.558,28.3042,28.3136,133162.0
2019-01-23 12:00:00,30.12,30.25,30.08,30.15,88431.0,28.3042,28.4264,28.2667,28.3324,88431.0
2019-01-23 12:30:00,30.15,30.29,30.12,30.26,90357.0,28.3324,28.464,28.3042,28.4358,90357.0
2019-01-23 13:00:00,30.26,30.42,30.16,30.35,88840.0,28.4358,28.5862,28.3418,28.5204,88840.0
2019-01-23 13:30:00,30.34,30.39,30.28,30.33,100659.0,28.511,28.558,28.4546,28.5016,100659.0
2019-01-23 14:00:00,30.35,30.55,30.3,30.55,124857.0,28.5204,28.7083,28.4734,28.7083,124857.0
2019-01-23 14:30:00,30.54,30.54,30.33,30.37,83846.0,28.6989,28.6989,28.5016,28.5392,83846.0
2019-01-23 15:00:00,30.38,30.44,30.31,30.39,261039.0,28.5486,28.605,28.4828,28.558,261039.0
2019-01-23 15:30:00,30.39,30.47,30.27,30.45,510776.0,28.558,28.6331,28.4452,28.6144,510776.0
2019-01-24 09:30:00,30.42,30.63,30.11,30.28,118350.0,28.5862,28.7835,28.2948,28.4546,118350.0
2019-01-24 10:00:00,30.28,30.47,30.19,30.35,204994.0,28.4546,28.6331,28.37,28.5204,204994.0
2019-01-24 10:30:00,30.3,30.41,30.11,30.2,83327.0,28.4734,28.5768,28.2948,28.3794,83327.0
2019-01-24 11:00:00,30.18,30.22,30.03,30.12,80424.0,28.3606,28.3982,28.2197,28.3042,80424.0
2019-01-24 11:30:00,30.13,30.18,29.95,30.11,77479.0,28.3136,28.3606,28.1445,28.2948,77479.0
2019-01-24 12:00:00,30.1,30.19,30.05,30.17,62202.0,28.2855,28.37,28.2385,28.3512,62202.0
2019-01-24 12:30:00,30.17,30.17,29.95,29.98,90856.0,28.3512,28.3512,28.1445,28.1727,90856.0
2019-01-24 13:00:00,29.99,29.99,29.81,29.86,83266.0,28.1821,28.1821,28.0129,28.0599,83266.0
2019-01-24 13:30:00,29.86,29.91,29.79,29.83,63603.0,28.0599,28.1069,27.9941,28.0317,63603.0
2019-01-24 14:00:00,29.83,29.9,29.79,29.89,82434.0,28.0317,28.0975,27.9941,28.0881,82434.0
2019-01-24 14:30:00,29.88,29.95,29.83,29.85,83935.0,28.0787,28.1445,28.0317,28.0505,83935.0
2019-01-24 15:00:00,29.85,29.98,29.79,29.88,110325.0,28.0505,28.1727,27.9941,28.0787,110325.0
2019-01-24 15:30:00,29.88,29.91,29.76,29.82,314905.0,28.0787,28.1069,27.9659,28.0223,314905.0
2019-01-25 09:30:00,30.21,30.34,29.94,30.31,63860.0,28.3888,28.511,28.1351,28.4828,63860.0
2019-01-25 10:00:00,30.31,30.55,30.31,30.45,101455.0,28.4828,28.7083,28.4828,28.6144,101455.0
2019-01-25 10:30:00,30.45,30.64,30.45,30.57,141201.0,28.6144,28.7929,28.6144,28.7271,141201.0
2019-01-25 11:00:00,30.57,30.62,30.46,30.55,122521.0,28.7271,28.7741,28.6237,28.7083,122521.0
2019-01-25 11:30:00,30.55,30.71,30.52,30.62,56435.0,28.7083,28.8587,28.6801,28.7741,56435.0
2019-01-25 12:00:00,30.63,30.64,30.52,30.63,68514.0,28.7835,28.7929,28.6801,28.7835,68514.0
2019-01-25 12:30:00,30.62,30.68,30.6,30.66,98843.0,28.7741,28.8305,28.7553,28.8117,98843.0
2019-01-25 13:00:00,30.66,30.8,30.66,30.74,71685.0,28.8117,28.9433,28.8117,28.8869,71685.0
2019-01-25 13:30:00,30.75,30.89,30.67,30.87,130194.0,28.8963,29.0278,28.8211,29.009,130194.0
2019-01-25 14:00:00,30.88,30.94,30.69,30.72,116028.0,29.0184,29.0748,28.8399,28.8681,116028.0
2019-01-25 14:30:00,30.72,30.87,30.67,30.87,84156.0,28.8681,29.009,28.8211,29.009,84156.0
2019-01-25 15:00:00,30.87,31.0,30.82,30.96,159866.0,29.009,29.1312,28.962,29.0936,159866.0
2019-01-25 15:30:00,30.96,31.02,30.7,30.78,466893.0,29.0936,29.15,28.8493,28.9245,466893.0
2019-01-28 09:30:00,30.45,30.48,29.9,30.16,110479.0,28.6144,28.6425,28.0975,28.3418,110479.0
2019-01-28 10:00:00,30.15,30.33,30.07,30.22,113646.0,28.3324,28.5016,28.2573,28.3982,113646.0
2019-01-28 10:30:00,30.23,30.48,30.23,30.28,84709.0,28.4076,28.6425,28.4076,28.4546,84709.0
2019-01-28 11:00:00,30.28,30.41,30.21,30.35,99024.0,28.4546,28.5768,28.3888,28.5204,99024.0
2019-01-28 11:30:00,30.34,30.36,30.05,30.05,91057.0,28.511,28.5298,28.2385,28.2385,91057.0
2019-01-28 12:00:00,30.05,30.21,30.01,30.17,73054.0,28.2385,28.3888,28.2009,28.3512,73054.0
2019-01-28 12:30:00,30.18,30.19,29.99,30.05,43372.0,28.3606,28.37,28.1821,28.2385,43372.0
2019-01-28 13:00:00,30.05,30.12,30.0,30.03,45356.0,28.2385,28.3042,28.1915,28.2197,45356.0
2019-01-28 13:30:00,30.04,30.28,30.03,30.27,89288.0,28.2291,28.4546,28.2197,28.4452,89288.0
2019-01-28 14:00:00,30.28,30.29,30.08,30.09,91695.0,28.4546,28.464,28.2667,28.2761,91695.0
2019-01-28 14:30:00,30.09,30.14,29.99,30.03,159265.0,28.2761,28.323,28.1821,28.2197,159265.0
2019-01-28 15:00:00,30.03,30.27,29.97,30.2,267809.0,28.2197,28.4452,28.1633,28.3794,267809.0
2019-01-28 15:30:00,30.2,30.21,30.0,30.08,389084.0,28.3794,28.3888,28.1915,28.2667,389084.0
2019-01-29 09:30:00,30.37,31.19,29.34,30.95,183390.0,28.5392,29.3097,27.5713,29.0842,183390.0
2019-01-29 10:00:00,30.99,31.0,30.35,30.93,143513.0,29.1218,29.1312,28.5204,29.0654,143513.0
2019-01-29 10:30:00,30.9,31.03,30.5,30.64,138926.0,29.0372,29.1594,28.6613,28.7929,138926.0
2019-01-29 11:00:00,30.62,30.89,30.51,30.61,137287.0,28.7741,29.0278,28.6707,28.7647,137287.0
2019-01-29 11:30:00,30.62,31.6,30.62,31.51,269472.0,28.7741,29.695,28.7741,29.6104,269472.0
2019-01-29 12:00:00,31.49,31.75,31.32,31.51,157807.0,29.5917,29.836,29.4319,29.6104,157807.0
2019-01-29 12:30:00,31.51,31.75,31.45,31.65,187822.0,29.6104,29.836,29.5541,29.742,187822.0
2019-01-29 13:00:00,31.64,31.81,31.56,31.8,145691.0,29.7326,29.8924,29.6574,29.883,145691.0
2019-01-29 13:30:00,31.79,31.96,31.59,31.65,150184.0,29.8736,30.0333,29.6856,29.742,150184.0
2019-01-29 14:00:00,31.66,31.99,31.66,31.95,184013.0,29.7514,30.0615,29.7514,30.0239,184013.0
2019-01-29 14:30:00,31.96,32.2,31.88,31.93,254104.0,30.0333,30.2589,29.9581,30.0051,254104.0
2019-01-29 15:00:00,31.92,32.02,31.87,31.99,247011.0,29.9957,30.0897,29.9487,30.0615,247011.0
2019-01-29 15:30:00,31.98,32.17,31.85,32.1,925251.0,30.0521,30.2307,29.93,30.1649,925251.0
2019-01-30 09:30:00,32.21,32.43,31.5,31.56,133384.0,30.2683,30.475,29.6011,29.6574,133384.0
2019-01-30 10:00:00,31.56,31.93,31.4,31.93,157966.0,29.6574,30.0051,29.5071,30.0051,157966.0
2019-01-30 10:30:00,31.94,32.74,31.94,32.68,266387.0,30.0145,30.7663,30.0145,30.7099,266387.0
2019-01-30 11:00:00,32.7,32.82,32.6,32.78,159360.0,30.7287,30.8415,30.6347,30.8039,159360.0
2019-01-30 11:30:00,32.77,32.79,32.63,32.73,135683.0,30.7945,30.8133,30.6629,30.7569,135683.0
2019-01-30 12:00:00,32.73,33.38,32.71,33.2,234339.0,30.7569,31.3677,30.7381,31.1986,234339.0
2019-01-30 12:30:00,33.19,33.24,33.0,33.19,223092.0,31.1892,31.2362,31.0106,31.1892,223092.0
2019-01-30 13:00:00,33.18,33.26,33.06,33.11,273518.0,31.1798,31.255,31.067,31.114,273518.0
2019-01-30 13:30:00,33.1,33.11,32.83,32.86,102974.0,31.1046,31.114,30.8509,30.8791,102974.0
2019-01-30 14:00:00,32.86,33.21,32.86,32.94,241904.0,30.8791,31.208,30.8791,30.9542,241904.0
2019-01-30 14:30:00,32.94,33.14,32.73,33.13,185019.0,30.9542,31.1422,30.7569,31.1328,185019.0
2019-01-30 15:00:00,33.13,33.26,32.98,33.01,365271.0,31.1328,31.255,30.9918,31.02,365271.0
2019-01-30 15:30:00,33.0,33.43,32.96,33.37,1018318.0,31.0106,31.4147,30.973,31.3583,1018318.0
2019-01-31 09:30:00,33.4,33.4,32.44,32.44,101159.0,31.3865,31.3865,30.4844,30.4844,101159.0
2019-01-31 10:00:00,32.44,32.47,32.18,32.18,210827.0,30.4844,30.5126,30.2401,30.2401,210827.0
2019-01-31 10:30:00,32.16,32.54,32.13,32.5,152381.0,30.2213,30.5784,30.1931,30.5408,152381.0
2019-01-31 11:00:00,32.5,32.75,32.19,32.2,115144.0,30.5408,30.7757,30.2495,30.2589,115144.0
2019-01-31 11:30:00,32.19,32.26,32.08,32.23,98280.0,30.2495,30.3152,30.1461,30.287,98280.0
2019-01-31 12:00:00,32.22,32.22,31.87,31.99,163038.0,30.2776,30.2776,29.9487,30.0615,163038.0
2019-01-31 12:30:00,31.98,32.06,31.85,32.05,422041.0,30.0521,30.1273,29.93,30.1179,422041.0
2019-01-31 13:00:00,32.05,32.05,31.91,31.95,119944.0,30.1179,30.1179,29.9863,30.0239,119944.0
2019-01-31 13:30:00,31.95,32.05,31.88,31.92,141911.0,30.0239,30.1179,29.9581,29.9957,141911.0
2019-01-31 14:00:00,31.92,32.09,31.9,31.95,169820.0,29.9957,30.1555,29.9769,30.0239,169820.0
2019-01-31 14:30:00,31.95,32.0,31.75,31.95,178644.0,30.0239,30.0709,29.836,30.0239,178644.0
2019-01-31 15:00:00,31.95,31.95,31.67,31.72,179221.0,30.0239,30.0239,29.7608,29.8078,179221.0
2019-01-31 15:30:00,31.73,31.82,31.56,31.75,697014.0,29.8172,29.9018,29.6574,29.836,697014.0
2019-02-01 09:30:00,32.09,32.24,31.52,31.87,89136.0,30.1555,30.2964,29.6198,29.9487,89136.0
2019-02-01 10:00:00,31.93,32.38,31.85,32.31,123684.0,30.0051,30.428,29.93,30.3622,123684.0
2019-02-01 10:30:00,32.3,32.35,31.95,31.99,73514.0,30.3528,30.3998,30.0239,30.0615,73514.0
2019-02-01 11:00:00,31.98,32.11,31.92,32.04,58880.0,30.0521,30.1743,29.9957,30.1085,58880.0
2019-02-01 11:30:00,32.03,32.12,32.0,32.1,71154.0,30.0991,30.1837,30.0709,30.1649,71154.0
2019-02-01 12:00:00,32.1,32.13,32.04,32.1,78591.0,30.1649,30.1931,30.1085,30.1649,78591.0
2019-02-01 12:30:00,32.1,32.28,31.99,32.26,76394.0,30.1649,30.334,30.0615,30.3152,76394.0
2019-02-01 13:00:00,32.29,32.59,32.28,32.5,59807.0,30.3434,30.6253,30.334,30.5408,59807.0
2019-02-01 13:30:00,32.5,32.54,32.47,32.53,42018.0,30.5408,30.5784,30.5126,30.569,42018.0
2019-02-01 14:00:00,32.53,32.53,32.37,32.38,58454.0,30.569,30.569,30.4186,30.428,58454.0
2019-02-01 14:30:00,32.38,32.39,32.24,32.31,73216.0,30.428,30.4374,30.2964,30.3622,73216.0
2019-02-01 15:00:00,32.3,32.33,32.06,32.12,129197.0,30.3528,30.381,30.1273,30.1837,129197.0
2019-02-01 15:30:00,32.12,32.27,32.11,32.24,283466.0,30.1837,30.3246,30.1743,30.2964,283466.0
2019-02-04 09:30:00,32.05,32.16,31.74,31.76,65903.0,30.1179,30.2213,29.8266,29.8454,65903.0
2019-02-04 10:00:00,31.76,31.94,31.68,31.82,50806.0,29.8454,30.0145,29.7702,29.9018,50806.0
2019-02-04 10:30:00,31.83,32.04,31.83,31.94,49305.0,29.9112,30.1085,29.9112,30.0145,49305.0
2019-02-04 11:00:00,31.93,32.13,31.91,32.04,69453.0,30.0051,30.1931,29.9863,30.1085,69453.0
2019-02-04 11:30:00,32.05,32.12,32.02,32.07,44446.0,30.1179,30.1837,30.0897,30.1367,44446.0
2019-02-04 12:00:00,32.07,32.11,31.96,31.99,68081.0,30.1367,30.1743,30.0333,30.0615,68081.0
2019-02-04 12:30:00,31.98,32.03,31.89,31.89,45208.0,30.0521,30.0991,29.9675,29.9675,45208.0
2019-02-04 13:00:00,31.91,32.01,31.89,31.91,73309.0,29.9863,30.0803,29.9675,29.9863,73309.0
2019-02-04 13:30:00,31.92,32.02,31.92,32.0,59591.0,29.9957,30.0897,29.9957,30.0709,59591.0
2019-02-04 14:00:00,31.99,32.08,31.97,32.04,40063.0,30.0615,30.1461,30.0427,30.1085,40063.0
2019-02-04 14:30:00,32.04,32.07,32.02,32.06,48511.0,30.1085,30.1367,30.0897,30.1273,48511.0
2019-02-04 15:00:00,32.05,32.09,31.99,32.02,59743.0,30.1179,30.1555,30.0615,30.0897,59743.0
2019-02-04 15:30:00,32.01,32.27,31.98,32.24,214191.0,30.0803,30.3246,30.0521,30.2964,214191.0
2019-02-05 09:30:00,32.35,32.89,32.16,32.53,103092.0,30.3998,30.9073,30.2213,30.569,103092.0
2019-02-05 10:00:00,32.57,32.62,32.36,32.36,34677.0,30.6065,30.6535,30.4092,30.4092,34677.0
2019-02-05 10:30:00,32.39,32.63,32.27,32.63,247832.0,30.4374,30.6629,30.3246,30.6629,247832.0
2019-02-05 11:00:00,32.64,32.66,32.07,32.12,135738.0,30.6723,30.6911,30.1367,30.1837,135738.0
2019-02-05 11:30:00,32.11,32.3,32.09,32.21,41352.0,30.1743,30.3528,30.1555,30.2683,41352.0
2019-02-05 12:00:00,32.19,32.23,32.05,32.11,47529.0,30.2495,30.287,30.1179,30.1743,47529.0
2019-02-05 12:30:00,32.11,32.17,31.96,31.99,52190.0,30.1743,30.2307,30.0333,30.0615,52190.0
2019-02-05 13:00:00,31.99,32.06,31.91,32.05,66418.0,30.0615,30.1273,29.9863,30.1179,66418.0
2019-02-05 13:30:00,32.04,32.23,31.99,32.15,44729.0,30.1085,30.287,30.0615,30.2119,44729.0
2019-02-05 14:00:00,32.13,32.25,32.12,32.13,46299.0,30.1931,30.3058,30.1837,30.1931,46299.0
2019-02-05 14:30:00,32.13,32.13,32.04,32.06,62546.0,30.1931,30.1931,30.1085,30.1273,62546.0
2019-02-05 15:00:00,32.05,32.05,31.82,31.84,116855.0,30.1179,30.1179,29.9018,29.9206,116855.0
2019-02-05 15:30:00,31.85,31.91,31.8,31.88,354793.0,29.93,29.9863,29.883,29.9581,354793.0
2019-02-06 09:30:00,31.95,32.32,31.86,31.96,48766.0,30.0239,30.3716,29.9394,30.0333,48766.0
2019-02-06 10:00:00,32.01,32.3,31.86,32.01,59626.0,30.0803,30.3528,29.9394,30.0803,59626.0
2019-02-06 10:30:00,32.01,32.14,31.9,32.04,45768.0,30.0803,30.2025,29.9769,30.1085,45768.0
2019-02-06 11:00:00,32.08,32.18,31.94,31.99,44307.0,30.1461,30.2401,30.0145,30.0615,44307.0
2019-02-06 11:30:00,32.02,32.13,31.91,31.97,51572.0,30.0897,30.1931,29.9863,30.0427,51572.0
2019-02-06 12:00:00,31.96,31.96,31.75,31.83,78588.0,30.0333,30.0333,29.836,29.9112,78588.0
2019-02-06 12:30:00,31.82,31.84,31.73,31.79,63552.0,29.9018,29.9206,29.8172,29.8736,63552.0
2019-02-06 13:00:00,31.79,31.81,31.67,31.69,67175.0,29.8736,29.8924,29.7608,29.7796,67175.0
2019-02-06 13:30:00,31.69,31.74,31.64,31.68,36905.0,29.7796,29.8266,29.7326,29.7702,36905.0
2019-02-06 14:00:00,31.69,31.69,31.56,31.6,69230.0,29.7796,29.7796,29.6574,29.695,69230.0
2019-02-06 14:30:00,31.6,31.6,31.46,31.55,60382.0,29.695,29.695,29.5635,29.648,60382.0
2019-02-06 15:00:00,31.55,31.64,31.53,31.61,74351.0,29.648,29.7326,29.6292,29.7044,74351.0
2019-02-06 15:30:00,31.61,31.61,31.41,31.48,331983.0,29.7044,29.7044,29.5165,29.5823,331983.0
2019-02-07 09:30:00,31.43,32.07,31.43,32.02,114309.0,29.5353,30.1367,29.5353,30.0897,114309.0
2019-02-07 10:00:00,32.03,32.05,31.76,31.89,51494.0,30.0991,30.1179,29.8454,29.9675,51494.0
2019-02-07 10:30:00,31.88,32.15,31.67,31.67,119756.0,29.9581,30.2119,29.7608,29.7608,119756.0
2019-02-07 11:00:00,31.67,31.73,31.51,31.51,46839.0,29.7608,29.8172,29.6104,29.6104,46839.0
2019-02-07 11:30:00,31.48,31.62,31.38,31.46,60989.0,29.5823,29.7138,29.4883,29.5635,60989.0
2019-02-07 12:00:00,31.45,31.66,31.41,31.6,49501.0,29.5541,29.7514,29.5165,29.695,49501.0
2019-02-07 12:30:00,31.59,31.63,31.42,31.51,43911.0,29.6856,29.7232,29.5259,29.6104,43911.0
2019-02-07 13:00:00,31.51,31.63,31.5,31.56,43260.0,29.6104,29.7232,29.6011,29.6574,43260.0
2019-02-07 13:30:00,31.55,31.73,31.55,31.63,48273.0,29.648,29.8172,29.648,29.7232,48273.0
2019-02-07 14:00:00,31.63,31.66,31.54,31.61,72511.0,29.7232,29.7514,29.6386,29.7044,72511.0
2019-02-07 14:30:00,31.61,31.61,31.47,31.59,51628.0,29.7044,29.7044,29.5729,29.6856,51628.0
2019-02-07 15:00:00,31.6,31.67,31.59,31.64,185075.0,29.695,29.7608,29.6856,29.7326,185075.0
2019-02-07 15:30:00,31.64,31.74,31.59,31.7,210529.0,29.7326,29.8266,29.6856,29.789,210529.0
2019-02-08 09:30:00,31.3,31.76,30.91,31.43,79207.0,29.4131,29.8454,29.0466,29.5353,79207.0
2019-02-08 10:00:00,31.44,31.52,31.02,31.17,66682.0,29.5447,29.6198,29.15,29.2909,66682.0
2019-02-08 10:30:00,31.15,31.26,30.92,30.95,56709.0,29.2722,29.3755,29.056,29.0842,56709.0
2019-02-08 11:00:00,30.93,31.02,30.78,30.97,81766.0,29.0654,29.15,28.9245,29.103,81766.0
2019-02-08 11:30:00,30.97,31.02,30.84,30.98,67214.0,29.103,29.15,28.9808,29.1124,67214.0
2019-02-08 12:00:00,31.0,31.02,30.85,30.92,64046.0,29.1312,29.15,28.9902,29.056,64046.0
2019-02-08 12:30:00,30.93,31.04,30.92,30.94,48139.0,29.0654,29.1688,29.056,29.0748,48139.0
2019-02-08 13:00:00,30.94,31.16,30.94,31.01,64110.0,29.0748,29.2815,29.0748,29.1406,64110.0
2019-02-08 13:30:00,31.0,31.12,30.99,31.1,71841.0,29.1312,29.244,29.1218,29.2252,71841.0
2019-02-08 14:00:00,31.11,31.18,31.04,31.12,206262.0,29.2346,29.3003,29.1688,29.244,206262.0
2019-02-08 14:30:00,31.13,31.16,31.02,31.03,128370.0,29.2534,29.2815,29.15,29.1594,128370.0
2019-02-08 15:00:00,31.03,31.3,30.99,31.09,208886.0,29.1594,29.4131,29.1218,29.2158,208886.0
2019-02-08 15:30:00,31.1,31.14,30.99,31.1,480068.0,29.2252,29.2628,29.1218,29.2252,480068.0
2019-02-11 09:30:00,31.28,31.28,30.83,30.96,69441.0,29.3943,29.3943,28.9714,29.0936,69441.0
2019-02-11 10:00:00,30.99,31.12,30.73,30.76,91983.0,29.1218,29.244,28.8775,28.9057,91983.0
2019-02-11 10:30:00,30.73,30.92,30.69,30.85,77067.0,28.8775,29.056,28.8399,28.9902,77067.0
2019-02-11 11:00:00,30.86,31.0,30.78,30.93,60767.0,28.9996,29.1312,28.9245,29.0654,60767.0
2019-02-11 11:30:00,30.9,31.08,30.84,30.98,238110.0,29.0372,29.2064,28.9808,29.1124,238110.0
2019-02-11 12:00:00,30.98,31.26,30.97,31.15,70211.0,29.1124,29.3755,29.103,29.2722,70211.0
2019-02-11 12:30:00,31.15,31.27,31.14,31.17,63648.0,29.2722,29.3849,29.2628,29.2909,63648.0
2019-02-11 13:00:00,31.15,31.22,31.12,31.2,74495.0,29.2722,29.3379,29.244,29.3191,74495.0
2019-02-11 13:30:00,31.21,31.34,31.2,31.32,55547.0,29.3285,29.4507,29.3191,29.4319,55547.0
2019-02-11 14:00:00,31.31,31.33,31.23,31.29,60768.0,29.4225,29.4413,29.3473,29.4037,60768.0
2019-02-11 14:30:00,31.29,31.3,31.25,31.28,45806.0,29.4037,29.4131,29.3661,29.3943,45806.0
2019-02-11 15:00:00,31.28,31.38,31.27,31.35,64028.0,29.3943,29.4883,29.3849,29.4601,64028.0
2019-02-11 15:30:00,31.35,31.44,31.32,31.44,228406.0,29.4601,29.5447,29.4319,29.5447,228406.0
2019-02-12 09:30:00,31.62,32.25,31.45,32.05,66238.0,29.7138,30.3058,29.5541,30.1179,66238.0
2019-02-12 10:00:00,32.05,32.21,31.92,32.17,61816.0,30.1179,30.2683,29.9957,30.2307,61816.0
2019-02-12 10:30:00,32.15,32.48,32.15,32.4,70947.0,30.2119,30.522,30.2119,30.4468,70947.0
2019-02-12 11:00:00,32.4,32.7,32.34,32.65,240161.0,30.4468,30.7287,30.3904,30.6817,240161.0
2019-02-12 11:30:00,32.65,32.67,32.42,32.52,90375.0,30.6817,30.7005,30.4656,30.5596,90375.0
2019-02-12 12:00:00,32.52,32.52,32.18,32.23,56487.0,30.5596,30.5596,30.2401,30.287,56487.0
2019-02-12 12:30:00,32.23,32.31,32.13,32.26,54681.0,30.287,30.3622,30.1931,30.3152,54681.0
2019-02-12 13:00:00,32.26,32.28,32.19,32.19,28228.0,30.3152,30.334,30.2495,30.2495,28228.0
2019-02-12 13:30:00,32.18,32.31,32.17,32.29,24085.0,30.2401,30.3622,30.2307,30.3434,24085.0
2019-02-12 14:00:00,32.28,32.38,32.24,32.31,41167.0,30.334,30.428,30.2964,30.3622,41167.0
2019-02-12 14:30:00,32.3,32.33,32.27,32.27,43959.0,30.3528,30.381,30.3246,30.3246,43959.0
2019-02-12 15:00:00,32.27,32.32,32.25,32.3,79318.0,30.3246,30.3716,30.3058,30.3528,79318.0
2019-02-12 15:30:00,32.3,32.43,32.3,32.36,481242.0,30.3528,30.475,30.3528,30.4092,481242.0
2019-02-13 09:30:00,32.49,33.14,32.49,32.98,191263.0,30.5314,31.1422,30.5314,30.9918,191263.0
2019-02-13 10:00:00,32.99,33.01,32.88,32.98,167427.0,31.0012,31.02,30.8979,30.9918,167427.0
2019-02-13 10:30:00,32.97,33.21,32.88,33.15,119609.0,30.9824,31.208,30.8979,31.1516,119609.0
2019-02-13 11:00:00,33.16,33.17,32.89,32.96,59361.0,31.161,31.1704,30.9073,30.973,59361.0
2019-02-13 11:30:00,32.96,33.21,32.92,33.17,85374.0,30.973,31.208,30.9354,31.1704,85374.0
2019-02-13 12:00:00,33.17,33.36,33.15,33.34,68463.0,31.1704,31.3489,31.1516,31.3301,68463.0
2019-02-13 12:30:00,33.35,33.56,33.34,33.55,161517.0,31.3395,31.5369,31.3301,31.5275,161517.0
2019-02-13 13:00:00,33.54,33.56,33.41,33.56,81621.0,31.5181,31.5369,31.3959,31.5369,81621.0
2019-02-13 13:30:00,33.57,33.66,33.47,33.48,79243.0,31.5463,31.6308,31.4523,31.4617,79243.0
2019-02-13 14:00:00,33.49,33.51,33.3,33.44,85476.0,31.4711,31.4899,31.2925,31.4241,85476.0
2019-02-13 14:30:00,33.44,33.55,33.29,33.54,103542.0,31.4241,31.5275,31.2831,31.5181,103542.0
2019-02-13 15:00:00,33.54,33.68,33.48,33.59,226098.0,31.5181,31.6496,31.4617,31.5651,226098.0
2019-02-13 15:30:00,33.6,33.63,33.43,33.48,360854.0,31.5745,31.6026,31.4147,31.4617,360854.0
2019-02-14 09:30:00,33.31,33.74,33.1,33.7,186395.0,31.3019,31.706,31.1046,31.6684,186395.0
2019-02-14 10:00:00,33.68,33.81,33.56,33.72,67732.0,31.6496,31.7718,31.5369,31.6872,67732.0
2019-02-14 10:30:00,33.71,33.88,33.61,33.85,79964.0,31.6778,31.8376,31.5839,31.8094,79964.0
2019-02-14 11:00:00,33.85,33.99,33.69,33.86,84704.0,31.8094,31.9409,31.659,31.8188,84704.0
2019-02-14 11:30:00,33.88,33.88,33.64,33.8,103126.0,31.8376,31.8376,31.612,31.7624,103126.0
2019-02-14 12:00:00,33.8,33.9,33.75,33.9,88265.0,31.7624,31.8564,31.7154,31.8564,88265.0
2019-02-14 12:30:00,33.89,34.15,33.89,34.15,144329.0,31.847,32.0913,31.847,32.0913,144329.0
2019-02-14 13:00:00,34.16,34.22,33.95,34.08,119350.0,32.1007,32.1571,31.9034,32.0255,119350.0
2019-02-14 13:30:00,34.08,34.16,34.06,34.11,82591.0,32.0255,32.1007,32.0067,32.0537,82591.0
2019-02-14 14:00:00,34.12,34.26,34.07,34.22,141201.0,32.0631,32.1947,32.0161,32.1571,141201.0
2019-02-14 14:30:00,34.21,34.25,34.16,34.2,112827.0,32.1477,32.1853,32.1007,32.1383,112827.0
2019-02-14 15:00:00,34.21,34.3,34.15,34.19,158464.0,32.1477,32.2323,32.0913,32.1289,158464.0
2019-02-14 15:30:00,34.2,34.29,34.0,34.01,471622.0,32.1383,32.2229,31.9503,31.9597,471622.0
2019-02-15 09:30:00,34.09,34.13,33.77,33.8,97188.0,32.0349,32.0725,31.7342,31.7624,97188.0
2019-02-15 10:00:00,33.78,33.78,33.58,33.66,89374.0,31.7436,31.7436,31.5557,31.6308,89374.0
2019-02-15 10:30:00,33.66,33.75,33.54,33.54,100247.0,31.6308,31.7154,31.5181,31.5181,100247.0
2019-02-15 11:00:00,33.55,33.59,33.39,33.43,94643.0,31.5275,31.5651,31.3771,31.4147,94643.0
2019-02-15 11:30:00,33.43,33.68,33.41,33.65,77113.0,31.4147,31.6496,31.3959,31.6214,77113.0
2019-02-15 12:00:00,33.65,34.0,33.65,33.95,59762.0,31.6214,31.9503,31.6214,31.9034,59762.0
2019-02-15 12:30:00,33.95,34.03,33.94,34.03,76381.0,31.9034,31.9785,31.894,31.9785,76381.0
2019-02-15 13:00:00,34.03,34.06,33.83,33.89,223742.0,31.9785,32.0067,31.7906,31.847,223742.0
2019-02-15 13:30:00,33.87,33.9,33.83,33.84,178912.0,31.8282,31.8564,31.7906,31.8,178912.0
2019-02-15 14:00:00,33.84,33.88,33.63,33.65,172764.0,31.8,31.8376,31.6026,31.6214,172764.0
2019-02-15 14:30:00,33.65,33.68,33.6,33.63,140887.0,31.6214,31.6496,31.5745,31.6026,140887.0
2019-02-15 15:00:00,33.63,33.63,33.36,33.36,224156.0,31.6026,31.6026,31.3489,31.3489,224156.0
2019-02-15 15:30:00,33.37,33.61,33.32,33.53,450526.0,31.3583,31.5839,31.3113,31.5087,450526.0
2019-02-19 09:30:00,33.45,33.88,33.34,33.73,112709.0,31.4335,31.8376,31.3301,31.6966,112709.0
2019-02-19 10:00:00,33.75,34.2,33.64,34.06,103076.0,31.7154,32.1383,31.612,32.0067,103076.0
2019-02-19 10:30:00,34.07,34.07,33.82,33.87,61350.0,32.0161,32.0161,31.7812,31.8282,61350.0
2019-02-19 11:00:00,33.87,34.04,33.87,34.03,98842.0,31.8282,31.9879,31.8282,31.9785,98842.0
2019-02-19 11:30:00,34.02,34.14,33.98,34.04,137257.0,31.9691,32.0819,31.9315,31.9879,137257.0
2019-02-19 12:00:00,34.04,34.08,33.98,33.99,41538.0,31.9879,32.0255,31.9315,31.9409,41538.0
2019-02-19 12:30:00,33.98,34.05,33.94,34.04,39145.0,31.9315,31.9973,31.894,31.9879,39145.0
2019-02-19 13:00:00,34.04,34.16,33.98,34.15,61319.0,31.9879,32.1007,31.9315,32.0913,61319.0
2019-02-19 13:30:00,34.13,34.38,34.09,34.37,69153.0,32.0725,32.3074,32.0349,32.298,69153.0
2019-02-19 14:00:00,34.37,34.43,34.24,34.33,73310.0,32.298,32.3544,32.1759,32.2604,73310.0
2019-02-19 14:30:00,34.32,34.36,34.24,34.27,79574.0,32.2511,32.2886,32.1759,32.2041,79574.0
2019-02-19 15:00:00,34.28,34.42,34.26,34.42,90814.0,32.2135,32.345,32.1947,32.345,90814.0
2019-02-19 15:30:00,34.42,34.48,34.2,34.21,228061.0,32.345,32.4014,32.1383,32.1477,228061.0
2019-02-20 09:30:00,34.33,34.72,33.97,34.5,101743.0,32.2604,32.6269,31.9222,32.4202,101743.0
2019-02-20 10:00:00,34.51,34.95,34.44,34.87,201745.0,32.4296,32.8431,32.3638,32.7679,201745.0
2019-02-20 10:30:00,34.85,34.97,34.76,34.76,209976.0,32.7491,32.8619,32.6645,32.6645,209976.0
2019-02-20 11:00:00,34.76,35.03,34.74,34.9,114775.0,32.6645,32.9182,32.6457,32.7961,114775.0
2019-02-20 11:30:00,34.92,35.03,34.87,34.9,87325.0,32.8149,32.9182,32.7679,32.7961,87325.0
2019-02-20 12:00:00,34.9,34.91,34.76,34.9,89108.0,32.7961,32.8055,32.6645,32.7961,89108.0
2019-02-20 12:30:00,34.9,34.99,34.81,34.98,69260.0,32.7961,32.8807,32.7115,32.8713,69260.0
2019-02-20 13:00:00,34.98,35.25,34.98,35.25,111795.0,32.8713,33.125,32.8713,33.125,111795.0
2019-02-20 13:30:00,35.26,35.31,35.04,35.06,97676.0,33.1344,33.1814,32.9276,32.9464,97676.0
2019-02-20 14:00:00,35.05,35.08,34.89,34.96,54870.0,32.937,32.9652,32.7867,32.8525,54870.0
2019-02-20 14:30:00,34.99,35.09,34.94,35.0,64770.0,32.8807,32.9746,32.8337,32.8901,64770.0
2019-02-20 15:00:00,34.99,35.05,34.97,35.02,49247.0,32.8807,32.937,32.8619,32.9089,49247.0
2019-02-20 15:30:00,35.02,35.03,34.67,34.72,232929.0,32.9089,32.9182,32.58,32.6269,232929.0
2019-02-21 09:30:00,34.76,34.77,34.42,34.43,61582.0,32.6645,32.6739,32.345,32.3544,61582.0
2019-02-21 10:00:00,34.4,34.44,33.98,34.14,169878.0,32.3262,32.3638,31.9315,32.0819,169878.0
2019-02-21 10:30:00,34.16,34.17,33.89,33.9,80290.0,32.1007,32.1101,31.847,31.8564,80290.0
2019-02-21 11:00:00,33.9,34.06,33.84,33.89,59785.0,31.8564,32.0067,31.8,31.847,59785.0
2019-02-21 11:30:00,33.89,33.97,33.82,33.95,73970.0,31.847,31.9222,31.7812,31.9034,73970.0
2019-02-21 12:00:00,33.95,34.01,33.82,33.99,100525.0,31.9034,31.9597,31.7812,31.9409,100525.0
2019-02-21 12:30:00,34.0,34.09,34.0,34.05,47586.0,31.9503,32.0349,31.9503,31.9973,47586.0
2019-02-21 13:00:00,34.05,34.63,34.05,34.55,177389.0,31.9973,32.5424,31.9973,32.4672,177389.0
2019-02-21 13:30:00,34.53,34.53,34.34,34.39,44469.0,32.4484,32.4484,32.2698,32.3168,44469.0
2019-02-21 14:00:00,34.4,34.42,34.2,34.28,41346.0,32.3262,32.345,32.1383,32.2135,41346.0
2019-02-21 14:30:00,34.27,34.35,34.13,34.14,49494.0,32.2041,32.2792,32.0725,32.0819,49494.0
2019-02-21 15:00:00,34.14,34.17,34.09,34.14,41937.0,32.0819,32.1101,32.0349,32.0819,41937.0
2019-02-21 15:30:00,34.13,34.26,34.05,34.19,167282.0,32.0725,32.1947,31.9973,32.1289,167282.0
2019-02-22 09:30:00,34.31,34.46,33.64,33.79,42111.0,32.2417,32.3826,31.612,31.753,42111.0
2019-02-22 10:00:00,33.76,34.01,33.72,33.83,46506.0,31.7248,31.9597,31.6872,31.7906,46506.0
2019-02-22 10:30:00,33.83,33.86,33.59,33.59,46014.0,31.7906,31.8188,31.5651,31.5651,46014.0
2019-02-22 11:00:00,33.59,33.75,33.57,33.6,60078.0,31.5651,31.7154,31.5463,31.5745,60078.0
2019-02-22 11:30:00,33.58,33.73,33.54,33.73,40627.0,31.5557,31.6966,31.5181,31.6966,40627.0
2019-02-22 12:00:00,33.73,33.76,33.65,33.65,30163.0,31.6966,31.7248,31.6214,31.6214,30163.0
2019-02-22 12:30:00,33.66,33.71,33.56,33.56,50768.0,31.6308,31.6778,31.5369,31.5369,50768.0
2019-02-22 13:00:00,33.57,33.6,33.51,33.59,46847.0,31.5463,31.5745,31.4899,31.5651,46847.0
2019-02-22 13:30:00,33.59,33.65,33.54,33.58,44739.0,31.5651,31.6214,31.5181,31.5557,44739.0
2019-02-22 14:00:00,33.55,33.62,33.47,33.47,59907.0,31.5275,31.5933,31.4523,31.4523,59907.0
2019-02-22 14:30:00,33.49,33.53,33.4,33.44,110020.0,31.4711,31.5087,31.3865,31.4241,110020.0
2019-02-22 15:00:00,33.43,33.65,33.4,33.64,112121.0,31.4147,31.6214,31.3865,31.612,112121.0
2019-02-22 15:30:00,33.64,33.65,33.47,33.59,266181.0,31.612,31.6214,31.4523,31.5651,266181.0
2019-02-25 09:30:00,33.87,34.59,33.72,34.59,80307.0,31.8282,32.5048,31.6872,32.5048,80307.0
2019-02-25 10:00:00,34.59,34.63,34.23,34.25,66325.0,32.5048,32.5424,32.1665,32.1853,66325.0
2019-02-25 10:30:00,34.19,34.19,33.98,34.07,33825.0,32.1289,32.1289,31.9315,32.0161,33825.0
2019-02-25 11:00:00,34.08,34.13,34.02,34.08,27559.0,32.0255,32.0725,31.9691,32.0255,27559.0
2019-02-25 11:30:00,34.08,34.22,34.03,34.18,51532.0,32.0255,32.1571,31.9785,32.1195,51532.0
2019-02-25 12:00:00,34.17,34.27,34.14,34.23,46422.0,32.1101,32.2041,32.0819,32.1665,46422.0
2019-02-25 12:30:00,34.23,34.33,34.17,34.2,46816.0,32.1665,32.2604,32.1101,32.1383,46816.0
2019-02-25 13:00:00,34.19,34.2,34.1,34.11,41223.0,32.1289,32.1383,32.0443,32.0537,41223.0
2019-02-25 13:30:00,34.1,34.12,34.02,34.11,26403.0,32.0443,32.0631,31.9691,32.0537,26403.0
2019-02-25 14:00:00,34.11,34.16,33.99,34.01,36717.0,32.0537,32.1007,31.9409,31.9597,36717.0
2019-02-25 14:30:00,34.02,34.03,33.97,34.0,34353.0,31.9691,31.9785,31.9222,31.9503,34353.0
2019-02-25 15:00:00,33.99,34.07,33.99,34.01,57172.0,31.9409,32.0161,31.9409,31.9597,57172.0
2019-02-25 15:30:00,34.0,34.01,33.89,33.95,207297.0,31.9503,31.9597,31.847,31.9034,207297.0
2019-02-26 09:30:00,33.84,34.22,33.54,33.88,90029.0,31.8,32.1571,31.5181,31.8376,90029.0
2019-02-26 10:00:00,33.9,33.92,33.59,33.62,25360.0,31.8564,31.8752,31.5651,31.5933,25360.0
2019-02-26 10:30:00,33.62,33.73,33.53,33.54,32799.0,31.5933,31.6966,31.5087,31.5181,32799.0
2019-02-26 11:00:00,33.53,33.85,33.53,33.85,54638.0,31.5087,31.8094,31.5087,31.8094,54638.0
2019-02-26 11:30:00,33.86,33.94,33.82,33.82,20528.0,31.8188,31.894,31.7812,31.7812,20528.0
2019-02-26 12:00:00,33.81,33.92,33.74,33.88,23405.0,31.7718,31.8752,31.706,31.8376,23405.0
2019-02-26 12:30:00,33.88,33.91,33.71,33.73,15035.0,31.8376,31.8658,31.6778,31.6966,15035.0
2019-02-26 13:00:00,33.74,33.78,33.66,33.66,25512.0,31.706,31.7436,31.6308,31.6308,25512.0
2019-02-26 13:30:00,33.65,33.72,33.62,33.66,32580.0,31.6214,31.6872,31.5933,31.6308,32580.0
2019-02-26 14:00:00,33.65,33.71,33.64,33.7,30058.0,31.6214,31.6778,31.612,31.6684,30058.0
2019-02-26 14:30:00,33.71,33.97,33.7,33.81,45084.0,31.6778,31.9222,31.6684,31.7718,45084.0
2019-02-26 15:00:00,33.82,33.86,33.76,33.77,48876.0,31.7812,31.8188,31.7248,31.7342,48876.0
2019-02-26 15:30:00,33.77,33.83,33.67,33.69,165586.0,31.7342,31.7906,31.6402,31.659,165586.0
2019-02-27 09:30:00,33.72,34.05,33.4,33.75,53781.0,31.6872,31.9973,31.3865,31.7154,53781.0
2019-02-27 10:00:00,33.79,33.87,33.65,33.77,43390.0,31.753,31.8282,31.6214,31.7342,43390.0
2019-02-27 10:30:00,33.77,33.84,33.62,33.69,35447.0,31.7342,31.8,31.5933,31.659,35447.0
2019-02-27 11:00:00,33.7,33.87,33.7,33.83,37026.0,31.6684,31.8282,31.6684,31.7906,37026.0
2019-02-27 11:30:00,33.83,34.02,33.8,33.97,55776.0,31.7906,31.9691,31.7624,31.9222,55776.0
2019-02-27 12:00:00,33.97,34.01,33.81,33.84,50793.0,31.9222,31.9597,31.7718,31.8,50793.0
2019-02-27 12:30:00,33.84,33.88,33.82,33.87,24485.0,31.8,31.8376,31.7812,31.8282,24485.0
2019-02-27 13:00:00,33.86,33.96,33.85,33.93,34899.0,31.8188,31.9128,31.8094,31.8846,34899.0
2019-02-27 13:30:00,33.94,33.99,33.89,33.89,22111.0,31.894,31.9409,31.847,31.847,22111.0
2019-02-27 14:00:00,33.89,33.9,33.83,33.87,33430.0,31.847,31.8564,31.7906,31.8282,33430.0
2019-02-27 14:30:00,33.87,33.96,33.87,33.93,35298.0,31.8282,31.9128,31.8282,31.8846,35298.0
2019-02-27 15:00:00,33.92,34.0,33.91,33.92,43264.0,31.8752,31.9503,31.8658,31.8752,43264.0
2019-02-27 15:30:00,33.91,33.99,33.86,33.87,189452.0,31.8658,31.9409,31.8188,31.8282,189452.0
2019-02-28 09:30:00,33.81,33.95,33.6,33.6,23185.0,31.7718,31.9034,31.5745,31.5745,23185.0
2019-02-28 10:00:00,33.61,33.61,33.31,33.31,25501.0,31.5839,31.5839,31.3019,31.3019,25501.0
2019-02-28 10:30:00,33.31,33.61,33.31,33.41,55133.0,31.3019,31.5839,31.3019,31.3959,55133.0
2019-02-28 11:00:00,33.39,33.57,33.31,33.52,50073.0,31.3771,31.5463,31.3019,31.4993,50073.0
2019-02-28 11:30:00,33.47,33.63,33.45,33.46,27497.0,31.4523,31.6026,31.4335,31.4429,27497.0
2019-02-28 12:00:00,33.44,33.51,33.36,33.48,30386.0,31.4241,31.4899,31.3489,31.4617,30386.0
2019-02-28 12:30:00,33.48,33.55,33.44,33.52,25765.0,31.4617,31.5275,31.4241,31.4993,25765.0
2019-02-28 13:00:00,33.52,33.61,33.52,33.57,21318.0,31.4993,31.5839,31.4993,31.5463,21318.0
2019-02-28 13:30:00,33.59,33.63,33.53,33.57,28480.0,31.5651,31.6026,31.5087,31.5463,28480.0
2019-02-28 14:00:00,33.56,33.58,33.49,33.55,49213.0,31.5369,31.5557,31.4711,31.5275,49213.0
2019-02-28 14:30:00,33.55,33.56,33.47,33.52,43818.0,31.5275,31.5369,31.4523,31.4993,43818.0
2019-02-28 15:00:00,33.51,33.68,33.45,33.68,77869.0,31.4899,31.6496,31.4335,31.6496,77869.0
2019-02-28 15:30:00,33.68,33.81,33.63,33.63,224050.0,31.6496,31.7718,31.6026,31.6026,224050.0
2019-03-01 09:30:00,34.0,34.23,33.82,34.12,51271.0,32.0073,32.2238,31.8378,32.1202,51271.0
2019-03-01 10:00:00,34.1,34.12,33.95,34.08,44276.0,32.1014,32.1202,31.9602,32.0826,44276.0
2019-03-01 10:30:00,34.08,34.1,33.96,34.04,49914.0,32.0826,32.1014,31.9696,32.0449,49914.0
2019-03-01 11:00:00,34.02,34.08,33.82,33.82,31048.0,32.0261,32.0826,31.8378,31.8378,31048.0
2019-03-01 11:30:00,33.82,33.88,33.68,33.78,33167.0,31.8378,31.8943,31.706,31.8002,33167.0
2019-03-01 12:00:00,33.77,33.96,33.74,33.92,31585.0,31.7907,31.9696,31.7625,31.9319,31585.0
2019-03-01 12:30:00,33.91,33.93,33.72,33.73,52547.0,31.9225,31.9414,31.7437,31.7531,52547.0
2019-03-01 13:00:00,33.73,33.73,33.52,33.59,39290.0,31.7531,31.7531,31.5554,31.6213,39290.0
2019-03-01 13:30:00,33.58,33.63,33.5,33.55,34580.0,31.6119,31.6589,31.5366,31.5836,34580.0
2019-03-01 14:00:00,33.54,33.61,33.51,33.6,59083.0,31.5742,31.6401,31.546,31.6307,59083.0
2019-03-01 14:30:00,33.61,33.62,33.49,33.52,42141.0,31.6401,31.6495,31.5272,31.5554,42141.0
2019-03-01 15:00:00,33.51,33.54,33.47,33.51,84885.0,31.546,31.5742,31.5083,31.546,84885.0
2019-03-01 15:30:00,33.51,33.71,33.47,33.69,296170.0,31.546,31.7343,31.5083,31.7154,296170.0
2019-03-04 09:30:00,33.92,34.31,33.9,34.19,66418.0,31.9319,32.2991,31.9131,32.1861,66418.0
2019-03-04 10:00:00,34.2,34.28,34.07,34.14,60377.0,32.1955,32.2709,32.0732,32.1391,60377.0
2019-03-04 10:30:00,34.12,34.13,33.84,33.9,87649.0,32.1202,32.1296,31.8566,31.9131,87649.0
2019-03-04 11:00:00,33.9,33.9,33.62,33.62,98091.0,31.9131,31.9131,31.6495,31.6495,98091.0
2019-03-04 11:30:00,33.63,33.7,33.33,33.39,138375.0,31.6589,31.7248,31.3765,31.433,138375.0
2019-03-04 12:00:00,33.37,33.6,33.32,33.54,92247.0,31.4142,31.6307,31.3671,31.5742,92247.0
2019-03-04 12:30:00,33.55,33.61,33.4,33.52,42185.0,31.5836,31.6401,31.4424,31.5554,42185.0
2019-03-04 13:00:00,33.53,33.67,33.41,33.65,47313.0,31.5648,31.6966,31.4518,31.6778,47313.0
2019-03-04 13:30:00,33.64,33.78,33.6,33.75,33214.0,31.6684,31.8002,31.6307,31.7719,33214.0
2019-03-04 14:00:00,33.74,33.8,33.67,33.72,40899.0,31.7625,31.819,31.6966,31.7437,40899.0
2019-03-04 14:30:00,33.72,33.75,33.64,33.69,40561.0,31.7437,31.7719,31.6684,31.7154,40561.0
2019-03-04 15:00:00,33.69,33.75,33.64,33.73,49530.0,31.7154,31.7719,31.6684,31.7531,49530.0
2019-03-04 15:30:00,33.73,33.78,33.59,33.66,252112.0,31.7531,31.8002,31.6213,31.6872,252112.0
2019-03-05 09:30:00,33.7,33.7,33.09,33.26,70546.0,31.7248,31.7248,31.1506,31.3106,70546.0
2019-03-05 10:00:00,33.3,33.45,33.18,33.31,74470.0,31.3483,31.4895,31.2353,31.3577,74470.0
2019-03-05 10:30:00,33.29,33.46,33.28,33.34,37554.0,31.3389,31.4989,31.3295,31.3859,37554.0
2019-03-05 11:00:00,33.34,33.44,33.29,33.43,34925.0,31.3859,31.4801,31.3389,31.4707,34925.0
2019-03-05 11:30:00,33.44,33.55,33.39,33.41,37566.0,31.4801,31.5836,31.433,31.4518,37566.0
2019-03-05 12:00:00,33.4,33.43,33.26,33.26,27321.0,31.4424,31.4707,31.3106,31.3106,27321.0
2019-03-05 12:30:00,33.24,33.3,33.08,33.2,66837.0,31.2918,31.3483,31.1412,31.2541,66837.0
2019-03-05 13:00:00,33.22,33.29,33.08,33.09,88214.0,31.273,31.3389,31.1412,31.1506,88214.0
2019-03-05 13:30:00,33.09,33.15,33.04,33.15,40186.0,31.1506,31.2071,31.1035,31.2071,40186.0
2019-03-05 14:00:00,33.15,33.15,33.05,33.11,46874.0,31.2071,31.2071,31.1129,31.1694,46874.0
2019-03-05 14:30:00,33.11,33.13,32.97,32.97,48573.0,31.1694,31.1883,31.0376,31.0376,48573.0
2019-03-05 15:00:00,32.97,33.01,32.88,32.92,85647.0,31.0376,31.0753,30.9529,30.9906,85647.0
2019-03-05 15:30:00,32.93,33.06,32.83,32.83,239314.0,31.0,31.1224,30.9058,30.9058,239314.0
2019-03-06 09:30:00,32.95,33.21,32.77,33.18,89527.0,31.0188,31.2636,30.8494,31.2353,89527.0
2019-03-06 10:00:00,33.16,33.25,33.12,33.19,51304.0,31.2165,31.3012,31.1788,31.2447,51304.0
2019-03-06 10:30:00,33.17,33.29,33.1,33.24,51541.0,31.2259,31.3389,31.16,31.2918,51541.0
2019-03-06 11:00:00,33.22,33.34,33.2,33.25,39541.0,31.273,31.3859,31.2541,31.3012,39541.0
2019-03-06 11:30:00,33.26,33.48,33.16,33.2,127655.0,31.3106,31.5177,31.2165,31.2541,127655.0
2019-03-06 12:00:00,33.19,33.3,33.16,33.19,42582.0,31.2447,31.3483,31.2165,31.2447,42582.0
2019-03-06 12:30:00,33.2,33.25,32.95,32.95,42734.0,31.2541,31.3012,31.0188,31.0188,42734.0
2019-03-06 13:00:00,32.95,33.1,32.87,33.06,73595.0,31.0188,31.16,30.9435,31.1224,73595.0
2019-03-06 13:30:00,33.08,33.18,33.03,33.18,37554.0,31.1412,31.2353,31.0941,31.2353,37554.0
2019-03-06 14:00:00,33.18,33.27,33.17,33.25,49600.0,31.2353,31.32,31.2259,31.3012,49600.0
2019-03-06 14:30:00,33.25,33.26,33.16,33.2,72120.0,31.3012,31.3106,31.2165,31.2541,72120.0
2019-03-06 15:00:00,33.19,33.22,33.07,33.13,84320.0,31.2447,31.273,31.1318,31.1883,84320.0
2019-03-06 15:30:00,33.14,33.3,33.11,33.18,537144.0,31.1977,31.3483,31.1694,31.2353,537144.0
2019-03-07 09:30:00,32.98,33.04,32.7,32.87,98036.0,31.047,31.1035,30.7835,30.9435,98036.0
2019-03-07 10:00:00,32.87,32.94,32.68,32.91,85623.0,30.9435,31.0094,30.7646,30.9811,85623.0
2019-03-07 10:30:00,32.94,33.13,32.88,32.96,115109.0,31.0094,31.1883,30.9529,31.0282,115109.0
2019-03-07 11:00:00,32.96,33.03,32.88,33.03,81658.0,31.0282,31.0941,30.9529,31.0941,81658.0
2019-03-07 11:30:00,33.04,33.07,32.83,32.85,74050.0,31.1035,31.1318,30.9058,30.9247,74050.0
2019-03-07 12:00:00,32.84,33.0,32.82,32.97,171964.0,30.9152,31.0659,30.8964,31.0376,171964.0
2019-03-07 12:30:00,32.97,33.08,32.9,33.07,71614.0,31.0376,31.1412,30.9717,31.1318,71614.0
2019-03-07 13:00:00,33.06,33.07,32.92,32.95,88416.0,31.1224,31.1318,30.9906,31.0188,88416.0
2019-03-07 13:30:00,32.95,32.98,32.81,32.82,51268.0,31.0188,31.047,30.887,30.8964,51268.0
2019-03-07 14:00:00,32.82,32.86,32.62,32.74,63802.0,30.8964,30.9341,30.7081,30.8211,63802.0
2019-03-07 14:30:00,32.76,32.83,32.69,32.79,77617.0,30.8399,30.9058,30.774,30.8682,77617.0
2019-03-07 15:00:00,32.81,32.81,32.65,32.74,130744.0,30.887,30.887,30.7364,30.8211,130744.0
2019-03-07 15:30:00,32.74,32.92,32.73,32.86,321484.0,30.8211,30.9906,30.8117,30.9341,321484.0
2019-03-08 09:30:00,32.43,32.54,31.86,32.27,144115.0,30.5293,30.6328,29.9927,30.3787,144115.0
2019-03-08 10:00:00,32.24,32.36,31.98,32.36,133833.0,30.3504,30.4634,30.1057,30.4634,133833.0
2019-03-08 10:30:00,32.34,32.5,32.21,32.23,135382.0,30.4446,30.5952,30.3222,30.341,135382.0
2019-03-08 11:00:00,32.23,32.28,32.13,32.21,95316.0,30.341,30.3881,30.2469,30.3222,95316.0
2019-03-08 11:30:00,32.2,32.24,31.83,31.83,54977.0,30.3128,30.3504,29.9644,29.9644,54977.0
2019-03-08 12:00:00,31.85,31.99,31.75,31.97,81253.0,29.9833,30.1151,29.8891,30.0962,81253.0
2019-03-08 12:30:00,31.97,31.97,31.8,31.85,50018.0,30.0962,30.0962,29.9362,29.9833,50018.0
2019-03-08 13:00:00,31.84,31.91,31.78,31.85,133838.0,29.9739,30.0398,29.9174,29.9833,133838.0
2019-03-08 13:30:00,31.85,31.86,31.78,31.78,51426.0,29.9833,29.9927,29.9174,29.9174,51426.0
2019-03-08 14:00:00,31.79,31.89,31.78,31.86,66531.0,29.9268,30.0209,29.9174,29.9927,66531.0
2019-03-08 14:30:00,31.86,32.1,31.85,32.02,56576.0,29.9927,30.2186,29.9833,30.1433,56576.0
2019-03-08 15:00:00,32.01,32.18,31.99,32.18,115214.0,30.1339,30.2939,30.1151,30.2939,115214.0
2019-03-08 15:30:00,32.17,32.56,32.17,32.45,365055.0,30.2845,30.6517,30.2845,30.5481,365055.0
2019-03-11 09:30:00,32.36,32.75,32.34,32.73,31212.0,30.4634,30.8305,30.4446,30.8117,31212.0
2019-03-11 10:00:00,32.73,32.73,32.54,32.57,61157.0,30.8117,30.8117,30.6328,30.6611,61157.0
2019-03-11 10:30:00,32.58,33.02,32.54,33.02,64595.0,30.6705,31.0847,30.6328,31.0847,64595.0
2019-03-11 11:00:00,33.01,33.28,32.96,33.1,105007.0,31.0753,31.3295,31.0282,31.16,105007.0
2019-03-11 11:30:00,33.09,33.48,33.07,33.45,94316.0,31.1506,31.5177,31.1318,31.4895,94316.0
2019-03-11 12:00:00,33.45,33.51,33.35,33.35,75752.0,31.4895,31.546,31.3954,31.3954,75752.0
2019-03-11 12:30:00,33.36,33.6,33.35,33.53,57925.0,31.4048,31.6307,31.3954,31.5648,57925.0
2019-03-11 13:00:00,33.54,33.77,33.54,33.64,148705.0,31.5742,31.7907,31.5742,31.6684,148705.0
2019-03-11 13:30:00,33.64,33.67,33.51,33.55,175233.0,31.6684,31.6966,31.546,31.5836,175233.0
2019-03-11 14:00:00,33.54,33.6,33.39,33.54,111289.0,31.5742,31.6307,31.433,31.5742,111289.0
2019-03-11 14:30:00,33.53,33.58,33.38,33.48,63788.0,31.5648,31.6119,31.4236,31.5177,63788.0
2019-03-11 15:00:00,33.47,33.57,33.44,33.49,93562.0,31.5083,31.6025,31.4801,31.5272,93562.0
2019-03-11 15:30:00,33.5,33.89,33.48,33.88,482872.0,31.5366,31.9037,31.5177,31.8943,482872.0
2019-03-12 09:30:00,33.86,33.87,33.37,33.58,34490.0,31.8755,31.8849,31.4142,31.6119,34490.0
2019-03-12 10:00:00,33.52,33.73,33.39,33.73,78641.0,31.5554,31.7531,31.433,31.7531,78641.0
2019-03-12 10:30:00,33.74,33.79,33.43,33.55,48774.0,31.7625,31.8096,31.4707,31.5836,48774.0
2019-03-12 11:00:00,33.56,33.56,33.18,33.32,79173.0,31.593,31.593,31.2353,31.3671,79173.0
2019-03-12 11:30:00,33.32,33.64,33.3,33.59,58188.0,31.3671,31.6684,31.3483,31.6213,58188.0
2019-03-12 12:00:00,33.59,33.7,33.51,33.67,52313.0,31.6213,31.7248,31.546,31.6966,52313.0
2019-03-12 12:30:00,33.66,33.67,33.33,33.42,86344.0,31.6872,31.6966,31.3765,31.4613,86344.0
2019-03-12 13:00:00,33.43,33.68,33.42,33.68,44627.0,31.4707,31.706,31.4613,31.706,44627.0
2019-03-12 13:30:00,33.68,33.92,33.66,33.91,80822.0,31.706,31.9319,31.6872,31.9225,80822.0
2019-03-12 14:00:00,33.91,33.97,33.8,33.85,94470.0,31.9225,31.979,31.819,31.8661,94470.0
2019-03-12 14:30:00,33.86,33.98,33.82,33.91,85595.0,31.8755,31.9884,31.8378,31.9225,85595.0
2019-03-12 15:00:00,33.9,33.95,33.83,33.9,83399.0,31.9131,31.9602,31.8472,31.9131,83399.0
2019-03-12 15:30:00,33.9,33.92,33.78,33.82,276679.0,31.9131,31.9319,31.8002,31.8378,276679.0
2019-03-13 09:30:00,34.05,34.35,33.77,34.27,86654.0,32.0543,32.3367,31.7907,32.2614,86654.0
2019-03-13 10:00:00,34.31,34.5,34.28,34.47,109866.0,32.2991,32.478,32.2709,32.4497,109866.0
2019-03-13 10:30:00,34.5,34.66,34.45,34.64,80954.0,32.478,32.6286,32.4309,32.6098,80954.0
2019-03-13 11:00:00,34.64,34.81,34.64,34.75,49245.0,32.6098,32.7698,32.6098,32.7133,49245.0
2019-03-13 11:30:00,34.75,34.83,34.59,34.63,49207.0,32.7133,32.7886,32.5627,32.6003,49207.0
2019-03-13 12:00:00,34.64,34.68,34.57,34.6,53826.0,32.6098,32.6474,32.5439,32.5721,53826.0
2019-03-13 12:30:00,34.6,34.73,34.5,34.54,173539.0,32.5721,32.6945,32.478,32.5156,173539.0
2019-03-13 13:00:00,34.53,34.55,34.47,34.49,27439.0,32.5062,32.525,32.4497,32.4685,27439.0
2019-03-13 13:30:00,34.5,34.51,34.4,34.5,37315.0,32.478,32.4874,32.3838,32.478,37315.0
2019-03-13 14:00:00,34.5,34.59,34.47,34.55,50252.0,32.478,32.5627,32.4497,32.525,50252.0
2019-03-13 14:30:00,34.54,34.59,34.47,34.54,58400.0,32.5156,32.5627,32.4497,32.5156,58400.0
2019-03-13 15:00:00,34.54,34.57,34.35,34.37,88359.0,32.5156,32.5439,32.3367,32.3556,88359.0
2019-03-13 15:30:00,34.37,34.53,34.32,34.47,306072.0,32.3556,32.5062,32.3085,32.4497,306072.0
2019-03-14 09:30:00,34.4,34.51,34.26,34.39,67652.0,32.3838,32.4874,32.252,32.3744,67652.0
2019-03-14 10:00:00,34.4,34.45,34.13,34.37,55460.0,32.3838,32.4309,32.1296,32.3556,55460.0
2019-03-14 10:30:00,34.37,34.47,34.27,34.39,94588.0,32.3556,32.4497,32.2614,32.3744,94588.0
2019-03-14 11:00:00,34.4,34.41,34.31,34.32,29986.0,32.3838,32.3932,32.2991,32.3085,29986.0
2019-03-14 11:30:00,34.32,34.65,34.32,34.49,69535.0,32.3085,32.6192,32.3085,32.4685,69535.0
2019-03-14 12:00:00,34.49,34.6,34.44,34.52,54543.0,32.4685,32.5721,32.4215,32.4968,54543.0
2019-03-14 12:30:00,34.52,34.77,34.52,34.59,121792.0,32.4968,32.7321,32.4968,32.5627,121792.0
2019-03-14 13:00:00,34.59,34.9,34.59,34.77,180838.0,32.5627,32.8545,32.5627,32.7321,180838.0
2019-03-14 13:30:00,34.77,34.77,34.52,34.52,44508.0,32.7321,32.7321,32.4968,32.4968,44508.0
2019-03-14 14:00:00,34.52,34.6,34.44,34.59,65099.0,32.4968,32.5721,32.4215,32.5627,65099.0
2019-03-14 14:30:00,34.59,34.68,34.52,34.67,63900.0,32.5627,32.6474,32.4968,32.638,63900.0
2019-03-14 15:00:00,34.68,34.76,34.65,34.76,73886.0,32.6474,32.7227,32.6192,32.7227,73886.0
2019-03-14 15:30:00,34.76,34.78,34.67,34.75,361426.0,32.7227,32.7415,32.638,32.7133,361426.0
2019-03-15 09:30:00,34.82,34.97,34.54,34.65,224602.0,32.7792,32.9204,32.5156,32.6192,224602.0
2019-03-15 10:00:00,34.67,34.68,34.56,34.66,53266.0,32.638,32.6474,32.5344,32.6286,53266.0
2019-03-15 10:30:00,34.64,34.65,34.32,34.35,91466.0,32.6098,32.6192,32.3085,32.3367,91466.0
2019-03-15 11:00:00,34.35,34.36,34.09,34.09,71558.0,32.3367,32.3462,32.092,32.092,71558.0
2019-03-15 11:30:00,34.09,34.16,33.84,34.14,144653.0,32.092,32.1579,31.8566,32.1391,144653.0
2019-03-15 12:00:00,34.16,34.2,34.04,34.08,92696.0,32.1579,32.1955,32.0449,32.0826,92696.0
2019-03-15 12:30:00,34.08,34.18,34.03,34.14,84023.0,32.0826,32.1767,32.0355,32.1391,84023.0
2019-03-15 13:00:00,34.14,34.24,34.08,34.12,53286.0,32.1391,32.2332,32.0826,32.1202,53286.0
2019-03-15 13:30:00,34.12,34.12,33.91,33.93,46101.0,32.1202,32.1202,31.9225,31.9414,46101.0
2019-03-15 14:00:00,33.93,33.96,33.77,33.81,63380.0,31.9414,31.9696,31.7907,31.8284,63380.0
2019-03-15 14:30:00,33.8,33.86,33.7,33.7,65958.0,31.819,31.8755,31.7248,31.7248,65958.0
2019-03-15 15:00:00,33.7,33.8,33.57,33.79,269734.0,31.7248,31.819,31.6025,31.8096,269734.0
2019-03-15 15:30:00,33.79,33.96,33.7,33.93,553702.0,31.8096,31.9696,31.7248,31.9414,553702.0
2019-03-18 09:30:00,34.19,34.59,34.01,34.52,86521.0,32.1861,32.5627,32.0167,32.4968,86521.0
2019-03-18 10:00:00,34.57,34.7,34.46,34.48,68725.0,32.5439,32.6662,32.4403,32.4591,68725.0
2019-03-18 10:30:00,34.48,34.65,34.39,34.56,38133.0,32.4591,32.6192,32.3744,32.5344,38133.0
2019-03-18 11:00:00,34.57,34.57,34.38,34.4,51719.0,32.5439,32.5439,32.365,32.3838,51719.0
2019-03-18 11:30:00,34.39,34.42,34.23,34.38,33108.0,32.3744,32.4026,32.2238,32.365,33108.0
2019-03-18 12:00:00,34.39,34.48,34.34,34.44,30551.0,32.3744,32.4591,32.3273,32.4215,30551.0
2019-03-18 12:30:00,34.45,34.48,34.38,34.44,49630.0,32.4309,32.4591,32.365,32.4215,49630.0
2019-03-18 13:00:00,34.44,34.48,34.35,34.39,81641.0,32.4215,32.4591,32.3367,32.3744,81641.0
2019-03-18 13:30:00,34.39,34.45,34.27,34.38,37619.0,32.3744,32.4309,32.2614,32.365,37619.0
2019-03-18 14:00:00,34.37,34.42,34.24,34.3,55184.0,32.3556,32.4026,32.2332,32.2897,55184.0
2019-03-18 14:30:00,34.31,34.35,34.23,34.27,28456.0,32.2991,32.3367,32.2238,32.2614,28456.0
2019-03-18 15:00:00,34.27,34.42,34.21,34.4,56957.0,32.2614,32.4026,32.205,32.3838,56957.0
2019-03-18 15:30:00,34.4,34.6,34.39,34.6,175460.0,32.3838,32.5721,32.3744,32.5721,175460.0
2019-03-19 09:30:00,34.38,34.38,33.83,33.83,371921.0,32.365,32.365,31.8472,31.8472,371921.0
2019-03-19 10:00:00,33.84,34.0,33.38,33.4,183389.0,31.8566,32.0073,31.4236,31.4424,183389.0
2019-03-19 10:30:00,33.4,33.46,33.14,33.24,198207.0,31.4424,31.4989,31.1977,31.2918,198207.0
2019-03-19 11:00:00,33.26,33.35,33.17,33.26,120222.0,31.3106,31.3954,31.2259,31.3106,120222.0
2019-03-19 11:30:00,33.22,33.34,33.13,33.27,91462.0,31.273,31.3859,31.1883,31.32,91462.0
2019-03-19 12:00:00,33.29,33.43,33.2,33.38,191682.0,31.3389,31.4707,31.2541,31.4236,191682.0
2019-03-19 12:30:00,33.38,33.47,33.29,33.4,102746.0,31.4236,31.5083,31.3389,31.4424,102746.0
2019-03-19 13:00:00,33.41,33.49,33.25,33.31,80709.0,31.4518,31.5272,31.3012,31.3577,80709.0
2019-03-19 13:30:00,33.3,33.31,33.16,33.2,73201.0,31.3483,31.3577,31.2165,31.2541,73201.0
2019-03-19 14:00:00,33.2,33.24,33.06,33.07,109203.0,31.2541,31.2918,31.1224,31.1318,109203.0
2019-03-19 14:30:00,33.07,33.17,33.06,33.11,93044.0,31.1318,31.2259,31.1224,31.1694,93044.0
2019-03-19 15:00:00,33.11,33.17,32.88,32.88,83923.0,31.1694,31.2259,30.9529,30.9529,83923.0
2019-03-19 15:30:00,32.88,32.91,32.68,32.85,432231.0,30.9529,30.9811,30.7646,30.9247,432231.0
2019-03-20 09:30:00,32.8,32.95,31.74,31.74,211923.0,30.8776,31.0188,29.8797,29.8797,211923.0
2019-03-20 10:00:00,31.73,32.24,31.66,31.92,282586.0,29.8703,30.3504,29.8044,30.0492,282586.0
2019-03-20 10:30:00,31.92,32.16,31.86,31.89,328964.0,30.0492,30.2751,29.9927,30.0209,328964.0
2019-03-20 11:00:00,31.9,32.01,31.74,31.82,149697.0,30.0303,30.1339,29.8797,29.955,149697.0
2019-03-20 11:30:00,31.83,31.84,31.42,31.45,148187.0,29.9644,29.9739,29.5785,29.6067,148187.0
2019-03-20 12:00:00,31.48,31.48,31.22,31.29,193432.0,29.635,29.635,29.3902,29.4561,193432.0
2019-03-20 12:30:00,31.28,31.32,31.14,31.22,200471.0,29.4467,29.4843,29.3149,29.3902,200471.0
2019-03-20 13:00:00,31.21,31.26,30.98,31.1,202280.0,29.3808,29.4279,29.1643,29.2772,202280.0
2019-03-20 13:30:00,31.11,31.5,30.99,31.46,388737.0,29.2866,29.6538,29.1737,29.6161,388737.0
2019-03-20 14:00:00,31.46,31.83,31.38,31.79,204855.0,29.6161,29.9644,29.5408,29.9268,204855.0
2019-03-20 14:30:00,31.79,32.07,31.76,32.0,203979.0,29.9268,30.1904,29.8985,30.1245,203979.0
2019-03-20 15:00:00,32.01,32.05,31.88,31.95,217499.0,30.1339,30.1716,30.0115,30.0774,217499.0
2019-03-20 15:30:00,31.95,31.95,31.71,31.87,649100.0,30.0774,30.0774,29.8515,30.0021,649100.0
2019-03-21 09:30:00,31.84,32.11,31.58,32.09,392193.0,29.9739,30.228,29.7291,30.2092,392193.0
2019-03-21 10:00:00,32.09,32.25,31.9,31.95,132173.0,30.2092,30.3598,30.0303,30.0774,132173.0
2019-03-21 10:30:00,31.95,32.12,31.9,32.1,129517.0,30.0774,30.2374,30.0303,30.2186,129517.0
2019-03-21 11:00:00,32.1,32.22,32.04,32.16,116215.0,30.2186,30.3316,30.1621,30.2751,116215.0
2019-03-21 11:30:00,32.16,32.22,32.04,32.13,109777.0,30.2751,30.3316,30.1621,30.2469,109777.0
2019-03-21 12:00:00,32.12,32.12,31.87,31.9,123436.0,30.2374,30.2374,30.0021,30.0303,123436.0
2019-03-21 12:30:00,31.9,32.01,31.76,31.96,173557.0,30.0303,30.1339,29.8985,30.0868,173557.0
2019-03-21 13:00:00,31.95,32.1,31.94,32.05,107852.0,30.0774,30.2186,30.068,30.1716,107852.0
2019-03-21 13:30:00,32.05,32.09,31.95,32.0,88670.0,30.1716,30.2092,30.0774,30.1245,88670.0
2019-03-21 14:00:00,31.99,32.12,31.99,32.08,140312.0,30.1151,30.2374,30.1151,30.1998,140312.0
2019-03-21 14:30:00,32.08,32.2,32.06,32.07,110756.0,30.1998,30.3128,30.181,30.1904,110756.0
2019-03-21 15:00:00,32.05,32.23,31.99,32.2,278446.0,30.1716,30.341,30.1151,30.3128,278446.0
2019-03-21 15:30:00,32.2,32.26,32.13,32.23,448338.0,30.3128,30.3692,30.2469,30.341,448338.0
2019-03-22 09:30:00,32.06,32.13,31.21,31.37,77555.0,30.181,30.2469,29.3808,29.5314,77555.0
2019-03-22 10:00:00,31.33,31.54,31.32,31.48,89106.0,29.4937,29.6914,29.4843,29.635,89106.0
2019-03-22 10:30:00,31.49,31.63,31.45,31.46,149490.0,29.6444,29.7762,29.6067,29.6161,149490.0
2019-03-22 11:00:00,31.44,31.49,31.36,31.36,109165.0,29.5973,29.6444,29.522,29.522,109165.0
2019-03-22 11:30:00,31.36,31.43,31.17,31.17,106753.0,29.522,29.5879,29.3431,29.3431,106753.0
2019-03-22 12:00:00,31.16,31.38,31.16,31.32,97085.0,29.3337,29.5408,29.3337,29.4843,97085.0
2019-03-22 12:30:00,31.32,31.41,31.3,31.39,84611.0,29.4843,29.5691,29.4655,29.5502,84611.0
2019-03-22 13:00:00,31.39,31.51,31.39,31.45,90951.0,29.5502,29.6632,29.5502,29.6067,90951.0
2019-03-22 13:30:00,31.45,31.47,31.35,31.37,59813.0,29.6067,29.6255,29.5126,29.5314,59813.0
2019-03-22 14:00:00,31.37,31.58,31.36,31.55,114388.0,29.5314,29.7291,29.522,29.7009,114388.0
2019-03-22 14:30:00,31.55,31.73,31.5,31.72,66935.0,29.7009,29.8703,29.6538,29.8609,66935.0
2019-03-22 15:00:00,31.71,31.75,31.49,31.53,94447.0,29.8515,29.8891,29.6444,29.682,94447.0
2019-03-22 15:30:00,31.53,31.54,31.32,31.36,335599.0,29.682,29.6914,29.4843,29.522,335599.0
2019-03-25 09:30:00,31.33,31.51,31.16,31.16,61607.0,29.4937,29.6632,29.3337,29.3337,61607.0
2019-03-25 10:00:00,31.22,31.45,31.1,31.37,85901.0,29.3902,29.6067,29.2772,29.5314,85901.0
2019-03-25 10:30:00,31.36,31.63,31.3,31.57,119331.0,29.522,29.7762,29.4655,29.7197,119331.0
2019-03-25 11:00:00,31.55,32.05,31.54,32.02,168429.0,29.7009,30.1716,29.6914,30.1433,168429.0
2019-03-25 11:30:00,32.01,32.01,31.66,31.76,129229.0,30.1339,30.1339,29.8044,29.8985,129229.0
2019-03-25 12:00:00,31.76,31.77,31.62,31.7,93207.0,29.8985,29.908,29.7668,29.8421,93207.0
2019-03-25 12:30:00,31.69,31.7,31.46,31.57,140790.0,29.8326,29.8421,29.6161,29.7197,140790.0
2019-03-25 13:00:00,31.59,31.6,31.33,31.41,96808.0,29.7385,29.7479,29.4937,29.5691,96808.0
2019-03-25 13:30:00,31.42,31.5,31.27,31.29,127180.0,29.5785,29.6538,29.4373,29.4561,127180.0
2019-03-25 14:00:00,31.28,31.31,31.21,31.26,96981.0,29.4467,29.4749,29.3808,29.4279,96981.0
2019-03-25 14:30:00,31.26,31.38,31.26,31.36,83272.0,29.4279,29.5408,29.4279,29.522,83272.0
2019-03-25 15:00:00,31.37,31.41,31.29,31.31,107946.0,29.5314,29.5691,29.4561,29.4749,107946.0
2019-03-25 15:30:00,31.3,31.38,31.22,31.32,264819.0,29.4655,29.5408,29.3902,29.4843,264819.0
2019-03-26 09:30:00,31.62,32.15,31.62,31.87,164675.0,29.7668,30.2657,29.7668,30.0021,164675.0
2019-03-26 10:00:00,31.86,31.9,31.57,31.77,79655.0,29.9927,30.0303,29.7197,29.908,79655.0
2019-03-26 10:30:00,31.77,32.02,31.64,32.01,159389.0,29.908,30.1433,29.7856,30.1339,159389.0
2019-03-26 11:00:00,31.99,32.01,31.8,31.93,40651.0,30.1151,30.1339,29.9362,30.0586,40651.0
2019-03-26 11:30:00,31.91,31.99,31.75,31.84,61109.0,30.0398,30.1151,29.8891,29.9739,61109.0
2019-03-26 12:00:00,31.84,31.9,31.68,31.69,85906.0,29.9739,30.0303,29.8232,29.8326,85906.0
2019-03-26 12:30:00,31.7,31.73,31.58,31.68,78406.0,29.8421,29.8703,29.7291,29.8232,78406.0
2019-03-26 13:00:00,31.69,31.76,31.68,31.71,75621.0,29.8326,29.8985,29.8232,29.8515,75621.0
2019-03-26 13:30:00,31.71,31.71,31.56,31.57,65005.0,29.8515,29.8515,29.7103,29.7197,65005.0
2019-03-26 14:00:00,31.57,31.73,31.55,31.69,95440.0,29.7197,29.8703,29.7009,29.8326,95440.0
2019-03-26 14:30:00,31.69,31.98,31.68,31.97,86748.0,29.8326,30.1057,29.8232,30.0962,86748.0
2019-03-26 15:00:00,31.98,32.16,31.97,32.03,126389.0,30.1057,30.2751,30.0962,30.1527,126389.0
2019-03-26 15:30:00,32.03,32.1,31.89,32.06,375505.0,30.1527,30.2186,30.0209,30.181,375505.0
2019-03-27 09:30:00,32.13,32.26,31.95,32.01,100714.0,30.2469,30.3692,30.0774,30.1339,100714.0
2019-03-27 10:00:00,32.01,32.01,31.73,31.9,193317.0,30.1339,30.1339,29.8703,30.0303,193317.0
2019-03-27 10:30:00,31.91,31.94,31.56,31.74,126302.0,30.0398,30.068,29.7103,29.8797,126302.0
2019-03-27 11:00:00,31.75,31.77,31.56,31.58,92780.0,29.8891,29.908,29.7103,29.7291,92780.0
2019-03-27 11:30:00,31.58,31.62,31.3,31.51,192786.0,29.7291,29.7668,29.4655,29.6632,192786.0
2019-03-27 12:00:00,31.51,31.69,31.46,31.67,129065.0,29.6632,29.8326,29.6161,29.8138,129065.0
2019-03-27 12:30:00,31.66,31.79,31.6,31.62,68750.0,29.8044,29.9268,29.7479,29.7668,68750.0
2019-03-27 13:00:00,31.62,31.83,31.59,31.79,53965.0,29.7668,29.9644,29.7385,29.9268,53965.0
2019-03-27 13:30:00,31.78,31.88,31.75,31.82,78049.0,29.9174,30.0115,29.8891,29.955,78049.0
2019-03-27 14:00:00,31.82,31.88,31.76,31.78,105112.0,29.955,30.0115,29.8985,29.9174,105112.0
2019-03-27 14:30:00,31.78,31.81,31.53,31.54,60721.0,29.9174,29.9456,29.682,29.6914,60721.0
2019-03-27 15:00:00,31.54,31.64,31.54,31.64,86245.0,29.6914,29.7856,29.6914,29.7856,86245.0
2019-03-27 15:30:00,31.64,31.71,31.38,31.38,392649.0,29.7856,29.8515,29.5408,29.5408,392649.0
2019-03-28 09:30:00,31.38,31.73,31.29,31.7,160537.0,29.5408,29.8703,29.4561,29.8421,160537.0
2019-03-28 10:00:00,31.7,31.91,31.67,31.84,106616.0,29.8421,30.0398,29.8138,29.9739,106616.0
2019-03-28 10:30:00,31.85,32.11,31.85,32.09,260277.0,29.9833,30.228,29.9833,30.2092,260277.0
2019-03-28 11:00:00,32.09,32.12,31.78,31.78,73634.0,30.2092,30.2374,29.9174,29.9174,73634.0
2019-03-28 11:30:00,31.78,31.92,31.76,31.86,156275.0,29.9174,30.0492,29.8985,29.9927,156275.0
2019-03-28 12:00:00,31.86,32.16,31.84,32.14,213306.0,29.9927,30.2751,29.9739,30.2563,213306.0
2019-03-28 12:30:00,32.15,32.51,32.12,32.39,511175.0,30.2657,30.6046,30.2374,30.4916,511175.0
2019-03-28 13:00:00,32.4,32.63,32.28,32.55,173970.0,30.501,30.7176,30.3881,30.6422,173970.0
2019-03-28 13:30:00,32.54,32.66,32.46,32.59,108582.0,30.6328,30.7458,30.5575,30.6799,108582.0
2019-03-28 14:00:00,32.58,32.75,32.54,32.59,96937.0,30.6705,30.8305,30.6328,30.6799,96937.0
2019-03-28 14:30:00,32.58,32.58,32.33,32.4,99998.0,30.6705,30.6705,30.4351,30.501,99998.0
2019-03-28 15:00:00,32.39,32.43,32.17,32.34,232561.0,30.4916,30.5293,30.2845,30.4446,232561.0
2019-03-28 15:30:00,32.34,32.48,32.27,32.46,368257.0,30.4446,30.5763,30.3787,30.5575,368257.0
2019-03-29 09:30:00,32.61,32.67,32.28,32.66,94086.0,30.6987,30.7552,30.3881,30.7458,94086.0
2019-03-29 10:00:00,32.66,32.79,32.59,32.78,97365.0,30.7458,30.8682,30.6799,30.8588,97365.0
2019-03-29 10:30:00,32.8,32.81,32.67,32.7,77513.0,30.8776,30.887,30.7552,30.7835,77513.0
2019-03-29 11:00:00,32.71,32.81,32.68,32.73,51073.0,30.7929,30.887,30.7646,30.8117,51073.0
2019-03-29 11:30:00,32.74,32.88,32.7,32.7,51922.0,30.8211,30.9529,30.7835,30.7835,51922.0
2019-03-29 12:00:00,32.71,32.72,32.62,32.7,55924.0,30.7929,30.8023,30.7081,30.7835,55924.0
2019-03-29 12:30:00,32.7,32.79,32.66,32.75,101666.0,30.7835,30.8682,30.7458,30.8305,101666.0
2019-03-29 13:00:00,32.76,32.77,32.63,32.73,105643.0,30.8399,30.8494,30.7176,30.8117,105643.0
2019-03-29 13:30:00,32.72,32.73,32.58,32.68,109237.0,30.8023,30.8117,30.6705,30.7646,109237.0
2019-03-29 14:00:00,32.68,32.78,32.68,32.7,51840.0,30.7646,30.8588,30.7646,30.7835,51840.0
2019-03-29 14:30:00,32.7,32.89,32.69,32.84,73845.0,30.7835,30.9623,30.774,30.9152,73845.0
2019-03-29 15:00:00,32.85,32.91,32.8,32.85,115119.0,30.9247,30.9811,30.8776,30.9247,115119.0
2019-03-29 15:30:00,32.86,32.88,32.63,32.68,404915.0,30.9341,30.9529,30.7176,30.7646,404915.0
2019-04-01 09:30:00,32.99,33.35,32.94,33.01,178937.0,31.0565,31.3954,31.0094,31.0753,178937.0
2019-04-01 10:00:00,33.01,33.34,32.95,33.27,429908.0,31.0753,31.3859,31.0188,31.32,429908.0
2019-04-01 10:30:00,33.27,33.38,33.15,33.16,61617.0,31.32,31.4236,31.2071,31.2165,61617.0
2019-04-01 11:00:00,33.15,33.23,33.01,33.16,46186.0,31.2071,31.2824,31.0753,31.2165,46186.0
2019-04-01 11:30:00,33.11,33.11,32.8,33.0,56762.0,31.1694,31.1694,30.8776,31.0659,56762.0
2019-04-01 12:00:00,33.01,33.13,32.99,33.08,37414.0,31.0753,31.1883,31.0565,31.1412,37414.0
2019-04-01 12:30:00,33.09,33.23,33.09,33.22,26119.0,31.1506,31.2824,31.1506,31.273,26119.0
2019-04-01 13:00:00,33.22,33.27,33.13,33.16,36211.0,31.273,31.32,31.1883,31.2165,36211.0
2019-04-01 13:30:00,33.16,33.32,33.15,33.27,66943.0,31.2165,31.3671,31.2071,31.32,66943.0
2019-04-01 14:00:00,33.27,33.44,33.27,33.32,100719.0,31.32,31.4801,31.32,31.3671,100719.0
2019-04-01 14:30:00,33.32,33.33,33.02,33.06,101806.0,31.3671,31.3765,31.0847,31.1224,101806.0
2019-04-01 15:00:00,33.06,33.17,33.02,33.08,135946.0,31.1224,31.2259,31.0847,31.1412,135946.0
2019-04-01 15:30:00,33.08,33.13,33.0,33.11,276711.0,31.1412,31.1883,31.0659,31.1694,276711.0
2019-04-02 09:30:00,32.99,33.29,32.76,33.29,43254.0,31.0565,31.3389,30.8399,31.3389,43254.0
2019-04-02 10:00:00,33.26,33.28,33.05,33.11,36650.0,31.3106,31.3295,31.1129,31.1694,36650.0
2019-04-02 10:30:00,33.12,33.12,32.89,32.89,71666.0,31.1788,31.1788,30.9623,30.9623,71666.0
2019-04-02 11:00:00,32.89,32.92,32.74,32.89,67573.0,30.9623,30.9906,30.8211,30.9623,67573.0
2019-04-02 11:30:00,32.88,32.9,32.76,32.82,64228.0,30.9529,30.9717,30.8399,30.8964,64228.0
2019-04-02 12:00:00,32.82,32.85,32.59,32.63,71118.0,30.8964,30.9247,30.6799,30.7176,71118.0
2019-04-02 12:30:00,32.63,32.69,32.44,32.5,61964.0,30.7176,30.774,30.5387,30.5952,61964.0
2019-04-02 13:00:00,32.5,32.61,32.44,32.57,50937.0,30.5952,30.6987,30.5387,30.6611,50937.0
2019-04-02 13:30:00,32.58,32.59,32.49,32.52,55790.0,30.6705,30.6799,30.5858,30.614,55790.0
2019-04-02 14:00:00,32.52,32.56,32.48,32.51,36927.0,30.614,30.6517,30.5763,30.6046,36927.0
2019-04-02 14:30:00,32.51,32.57,32.47,32.48,46651.0,30.6046,30.6611,30.5669,30.5763,46651.0
2019-04-02 15:00:00,32.48,32.48,32.35,32.39,62399.0,30.5763,30.5763,30.454,30.4916,62399.0
2019-04-02 15:30:00,32.4,32.57,32.36,32.52,313805.0,30.501,30.6611,30.4634,30.614,313805.0
2019-04-03 09:30:00,32.54,33.11,32.5,32.8,134448.0,30.6328,31.1694,30.5952,30.8776,134448.0
2019-04-03 10:00:00,32.8,32.84,32.62,32.75,84771.0,30.8776,30.9152,30.7081,30.8305,84771.0
2019-04-03 10:30:00,32.73,33.04,32.69,33.0,84866.0,30.8117,31.1035,30.774,31.0659,84866.0
2019-04-03 11:00:00,33.0,33.04,32.74,32.91,39677.0,31.0659,31.1035,30.8211,30.9811,39677.0
2019-04-03 11:30:00,32.91,33.0,32.88,32.99,31043.0,30.9811,31.0659,30.9529,31.0565,31043.0
2019-04-03 12:00:00,33.0,33.05,32.91,32.97,68462.0,31.0659,31.1129,30.9811,31.0376,68462.0
2019-04-03 12:30:00,32.97,33.12,32.97,32.97,62246.0,31.0376,31.1788,31.0376,31.0376,62246.0
2019-04-03 13:00:00,32.97,33.0,32.92,32.99,29184.0,31.0376,31.0659,30.9906,31.0565,29184.0
2019-04-03 13:30:00,33.0,33.03,32.89,32.89,103584.0,31.0659,31.0941,30.9623,30.9623,103584.0
2019-04-03 14:00:00,32.89,32.89,32.66,32.74,41068.0,30.9623,30.9623,30.7458,30.8211,41068.0
2019-04-03 14:30:00,32.73,32.82,32.73,32.77,91224.0,30.8117,30.8964,30.8117,30.8494,91224.0
2019-04-03 15:00:00,32.75,32.77,32.55,32.63,96786.0,30.8305,30.8494,30.6422,30.7176,96786.0
2019-04-03 15:30:00,32.62,32.78,32.6,32.69,202664.0,30.7081,30.8588,30.6893,30.774,202664.0
2019-04-04 09:30:00,32.55,33.02,32.52,33.02,110004.0,30.6422,31.0847,30.614,31.0847,110004.0
2019-04-04 10:00:00,33.03,33.16,32.9,32.9,103071.0,31.0941,31.2165,30.9717,30.9717,103071.0
2019-04-04 10:30:00,32.9,33.09,32.78,33.07,159394.0,30.9717,31.1506,30.8588,31.1318,159394.0
2019-04-04 11:00:00,33.09,33.47,33.09,33.34,124376.0,31.1506,31.5083,31.1506,31.3859,124376.0
2019-04-04 11:30:00,33.33,33.34,33.17,33.24,44279.0,31.3765,31.3859,31.2259,31.2918,44279.0
2019-04-04 12:00:00,33.25,33.29,33.12,33.18,31075.0,31.3012,31.3389,31.1788,31.2353,31075.0
2019-04-04 12:30:00,33.16,33.3,33.15,33.25,39164.0,31.2165,31.3483,31.2071,31.3012,39164.0
2019-04-04 13:00:00,33.25,33.3,33.19,33.23,36325.0,31.3012,31.3483,31.2447,31.2824,36325.0
2019-04-04 13:30:00,33.22,33.4,33.22,33.34,64247.0,31.273,31.4424,31.273,31.3859,64247.0
2019-04-04 14:00:00,33.34,33.45,33.32,33.36,75858.0,31.3859,31.4895,31.3671,31.4048,75858.0
2019-04-04 14:30:00,33.36,33.38,33.06,33.09,110027.0,31.4048,31.4236,31.1224,31.1506,110027.0
2019-04-04 15:00:00,33.09,33.29,33.09,33.22,110349.0,31.1506,31.3389,31.1506,31.273,110349.0
2019-04-04 15:30:00,33.23,33.35,33.2,33.3,242495.0,31.2824,31.3954,31.2541,31.3483,242495.0
2019-04-05 09:30:00,33.29,33.6,33.21,33.47,26775.0,31.3389,31.6307,31.2636,31.5083,26775.0
2019-04-05 10:00:00,33.53,33.8,33.53,33.71,81446.0,31.5648,31.819,31.5648,31.7343,81446.0
2019-04-05 10:30:00,33.72,33.8,33.56,33.58,41126.0,31.7437,31.819,31.593,31.6119,41126.0
2019-04-05 11:00:00,33.59,33.67,33.45,33.55,41676.0,31.6213,31.6966,31.4895,31.5836,41676.0
2019-04-05 11:30:00,33.51,33.64,33.49,33.57,36869.0,31.546,31.6684,31.5272,31.6025,36869.0
2019-04-05 12:00:00,33.56,33.66,33.53,33.6,32923.0,31.593,31.6872,31.5648,31.6307,32923.0
2019-04-05 12:30:00,33.6,33.62,33.41,33.46,45900.0,31.6307,31.6495,31.4518,31.4989,45900.0
2019-04-05 13:00:00,33.47,33.53,33.42,33.42,41192.0,31.5083,31.5648,31.4613,31.4613,41192.0
2019-04-05 13:30:00,33.41,33.46,33.38,33.44,46781.0,31.4518,31.4989,31.4236,31.4801,46781.0
2019-04-05 14:00:00,33.45,33.46,33.37,33.38,40527.0,31.4895,31.4989,31.4142,31.4236,40527.0
2019-04-05 14:30:00,33.37,33.37,33.24,33.3,46804.0,31.4142,31.4142,31.2918,31.3483,46804.0
2019-04-05 15:00:00,33.29,33.33,33.22,33.26,118981.0,31.3389,31.3765,31.273,31.3106,118981.0
2019-04-05 15:30:00,33.26,33.34,33.18,33.32,260861.0,31.3106,31.3859,31.2353,31.3671,260861.0
2019-04-08 09:30:00,32.93,33.11,32.75,33.05,76931.0,31.0,31.1694,30.8305,31.1129,76931.0
2019-04-08 10:00:00,33.06,33.32,32.96,33.22,71662.0,31.1224,31.3671,31.0282,31.273,71662.0
2019-04-08 10:30:00,33.23,33.33,33.13,33.2,39401.0,31.2824,31.3765,31.1883,31.2541,39401.0
2019-04-08 11:00:00,33.23,33.27,33.11,33.19,50702.0,31.2824,31.32,31.1694,31.2447,50702.0
2019-04-08 11:30:00,33.21,33.33,33.16,33.19,72183.0,31.2636,31.3765,31.2165,31.2447,72183.0
2019-04-08 12:00:00,33.22,33.23,33.1,33.16,19177.0,31.273,31.2824,31.16,31.2165,19177.0
2019-04-08 12:30:00,33.16,33.25,33.11,33.17,21168.0,31.2165,31.3012,31.1694,31.2259,21168.0
2019-04-08 13:00:00,33.16,33.27,33.13,33.22,23549.0,31.2165,31.32,31.1883,31.273,23549.0
2019-04-08 13:30:00,33.21,33.3,33.17,33.28,26016.0,31.2636,31.3483,31.2259,31.3295,26016.0
2019-04-08 14:00:00,33.28,33.29,33.16,33.18,67155.0,31.3295,31.3389,31.2165,31.2353,67155.0
2019-04-08 14:30:00,33.17,33.26,33.16,33.21,91913.0,31.2259,31.3106,31.2165,31.2636,91913.0
2019-04-08 15:00:00,33.22,33.41,33.21,33.34,75912.0,31.273,31.4518,31.2636,31.3859,75912.0
2019-04-08 15:30:00,33.34,33.5,33.32,33.49,222752.0,31.3859,31.5366,31.3671,31.5272,222752.0
2019-04-09 09:30:00,33.25,33.3,32.89,33.25,66293.0,31.3012,31.3483,30.9623,31.3012,66293.0
2019-04-09 10:00:00,33.28,33.32,33.12,33.17,116848.0,31.3295,31.3671,31.1788,31.2259,116848.0
2019-04-09 10:30:00,33.18,33.2,32.98,33.1,58732.0,31.2353,31.2541,31.047,31.16,58732.0
2019-04-09 11:00:00,33.1,33.16,33.06,33.14,48107.0,31.16,31.2165,31.1224,31.1977,48107.0
2019-04-09 11:30:00,33.14,33.18,33.11,33.14,49587.0,31.1977,31.2353,31.1694,31.1977,49587.0
2019-04-09 12:00:00,33.13,33.24,33.1,33.19,62061.0,31.1883,31.2918,31.16,31.2447,62061.0
2019-04-09 12:30:00,33.19,33.21,33.09,33.09,43538.0,31.2447,31.2636,31.1506,31.1506,43538.0
2019-04-09 13:00:00,33.09,33.12,32.99,32.99,55714.0,31.1506,31.1788,31.0565,31.0565,55714.0
2019-04-09 13:30:00,32.99,33.02,32.9,32.96,61523.0,31.0565,31.0847,30.9717,31.0282,61523.0
2019-04-09 14:00:00,32.95,32.96,32.85,32.85,68769.0,31.0188,31.0282,30.9247,30.9247,68769.0
2019-04-09 14:30:00,32.85,32.93,32.85,32.88,54869.0,30.9247,31.0,30.9247,30.9529,54869.0
2019-04-09 15:00:00,32.89,32.95,32.84,32.91,116127.0,30.9623,31.0188,30.9152,30.9811,116127.0
2019-04-09 15:30:00,32.91,33.01,32.87,32.93,232770.0,30.9811,31.0753,30.9435,31.0,232770.0
2019-04-10 09:30:00,32.96,33.14,32.74,32.83,25688.0,31.0282,31.1977,30.8211,30.9058,25688.0
2019-04-10 10:00:00,32.83,32.89,32.67,32.72,25738.0,30.9058,30.9623,30.7552,30.8023,25738.0
2019-04-10 10:30:00,32.73,32.88,32.73,32.87,21483.0,30.8117,30.9529,30.8117,30.9435,21483.0
2019-04-10 11:00:00,32.87,32.96,32.85,32.9,29633.0,30.9435,31.0282,30.9247,30.9717,29633.0
2019-04-10 11:30:00,32.92,33.0,32.91,32.98,23373.0,30.9906,31.0659,30.9811,31.047,23373.0
2019-04-10 12:00:00,32.99,33.07,32.92,33.04,30874.0,31.0565,31.1318,30.9906,31.1035,30874.0
2019-04-10 12:30:00,33.02,33.05,32.95,32.95,13983.0,31.0847,31.1129,31.0188,31.0188,13983.0
2019-04-10 13:00:00,32.96,33.02,32.95,33.02,20421.0,31.0282,31.0847,31.0188,31.0847,20421.0
2019-04-10 13:30:00,33.0,33.0,32.95,32.96,19053.0,31.0659,31.0659,31.0188,31.0282,19053.0
2019-04-10 14:00:00,32.97,33.03,32.9,33.02,25721.0,31.0376,31.0941,30.9717,31.0847,25721.0
2019-04-10 14:30:00,33.0,33.15,32.98,33.14,27484.0,31.0659,31.2071,31.047,31.1977,27484.0
2019-04-10 15:00:00,33.13,33.2,33.11,33.15,39954.0,31.1883,31.2541,31.1694,31.2071,39954.0
2019-04-10 15:30:00,33.15,33.16,33.07,33.09,130968.0,31.2071,31.2165,31.1318,31.1506,130968.0
2019-04-11 09:30:00,33.09,33.19,32.99,33.13,44646.0,31.1506,31.2447,31.0565,31.1883,44646.0
2019-04-11 10:00:00,33.14,33.28,33.01,33.23,70850.0,31.1977,31.3295,31.0753,31.2824,70850.0
2019-04-11 10:30:00,33.24,33.42,33.22,33.4,73636.0,31.2918,31.4613,31.273,31.4424,73636.0
2019-04-11 11:00:00,33.39,33.53,33.32,33.48,74008.0,31.433,31.5648,31.3671,31.5177,74008.0
2019-04-11 11:30:00,33.46,33.74,33.4,33.56,184359.0,31.4989,31.7625,31.4424,31.593,184359.0
2019-04-11 12:00:00,33.58,33.6,33.53,33.55,18016.0,31.6119,31.6307,31.5648,31.5836,18016.0
2019-04-11 12:30:00,33.55,33.62,33.53,33.61,71479.0,31.5836,31.6495,31.5648,31.6401,71479.0
2019-04-11 13:00:00,33.61,33.71,33.58,33.66,19040.0,31.6401,31.7343,31.6119,31.6872,19040.0
2019-04-11 13:30:00,33.66,33.67,33.58,33.67,19486.0,31.6872,31.6966,31.6119,31.6966,19486.0
2019-04-11 14:00:00,33.67,33.82,33.67,33.72,38060.0,31.6966,31.8378,31.6966,31.7437,38060.0
2019-04-11 14:30:00,33.71,33.75,33.65,33.7,19717.0,31.7343,31.7719,31.6778,31.7248,19717.0
2019-04-11 15:00:00,33.7,33.78,33.65,33.65,30346.0,31.7248,31.8002,31.6778,31.6778,30346.0
2019-04-11 15:30:00,33.65,33.76,33.64,33.7,206867.0,31.6778,31.7813,31.6684,31.7248,206867.0
2019-04-12 09:30:00,34.02,34.39,33.98,34.27,87565.0,32.0261,32.3744,31.9884,32.2614,87565.0
2019-04-12 10:00:00,34.22,34.26,33.97,34.0,59115.0,32.2144,32.252,31.979,32.0073,59115.0
2019-04-12 10:30:00,34.02,34.03,33.78,33.87,50087.0,32.0261,32.0355,31.8002,31.8849,50087.0
2019-04-12 11:00:00,33.85,33.91,33.78,33.89,21681.0,31.8661,31.9225,31.8002,31.9037,21681.0
2019-04-12 11:30:00,33.88,33.98,33.85,33.9,45623.0,31.8943,31.9884,31.8661,31.9131,45623.0
2019-04-12 12:00:00,33.9,33.95,33.86,33.95,31485.0,31.9131,31.9602,31.8755,31.9602,31485.0
2019-04-12 12:30:00,33.93,34.03,33.9,34.02,19340.0,31.9414,32.0355,31.9131,32.0261,19340.0
2019-04-12 13:00:00,34.04,34.14,34.04,34.12,26449.0,32.0449,32.1391,32.0449,32.1202,26449.0
2019-04-12 13:30:00,34.12,34.12,34.07,34.09,30060.0,32.1202,32.1202,32.0732,32.092,30060.0
2019-04-12 14:00:00,34.09,34.13,34.08,34.12,57288.0,32.092,32.1296,32.0826,32.1202,57288.0
2019-04-12 14:30:00,34.12,34.14,34.07,34.08,51820.0,32.1202,32.1391,32.0732,32.0826,51820.0
2019-04-12 15:00:00,34.09,34.15,34.09,34.1,58994.0,32.092,32.1485,32.092,32.1014,58994.0
2019-04-12 15:30:00,34.11,34.14,34.0,34.08,238495.0,32.1108,32.1391,32.0073,32.0826,238495.0
2019-04-15 09:30:00,33.93,34.03,33.6,33.85,46067.0,31.9414,32.0355,31.6307,31.8661,46067.0
2019-04-15 10:00:00,33.82,33.91,33.69,33.7,19192.0,31.8378,31.9225,31.7154,31.7248,19192.0
2019-04-15 10:30:00,33.68,33.77,33.64,33.75,63430.0,31.706,31.7907,31.6684,31.7719,63430.0
2019-04-15 11:00:00,33.77,33.8,33.67,33.68,61063.0,31.7907,31.819,31.6966,31.706,61063.0
2019-04-15 11:30:00,33.68,33.73,33.65,33.66,47284.0,31.706,31.7531,31.6778,31.6872,47284.0
2019-04-15 12:00:00,33.65,33.67,33.6,33.62,51630.0,31.6778,31.6966,31.6307,31.6495,51630.0
2019-04-15 12:30:00,33.63,33.64,33.43,33.48,72956.0,31.6589,31.6684,31.4707,31.5177,72956.0
2019-04-15 13:00:00,33.48,33.48,33.41,33.45,19185.0,31.5177,31.5177,31.4518,31.4895,19185.0
2019-04-15 13:30:00,33.46,33.53,33.33,33.33,39390.0,31.4989,31.5648,31.3765,31.3765,39390.0
2019-04-15 14:00:00,33.34,33.38,33.26,33.31,81264.0,31.3859,31.4236,31.3106,31.3577,81264.0
2019-04-15 14:30:00,33.31,33.52,33.25,33.51,61607.0,31.3577,31.5554,31.3012,31.546,61607.0
2019-04-15 15:00:00,33.52,33.64,33.5,33.55,74947.0,31.5554,31.6684,31.5366,31.5836,74947.0
2019-04-15 15:30:00,33.54,33.61,33.47,33.53,264084.0,31.5742,31.6401,31.5083,31.5648,264084.0
2019-04-16 09:30:00,32.84,33.01,32.37,32.59,382446.0,30.9152,31.0753,30.4728,30.6799,382446.0
2019-04-16 10:00:00,32.59,32.93,32.55,32.93,289740.0,30.6799,31.0,30.6422,31.0,289740.0
2019-04-16 10:30:00,32.93,33.12,32.86,33.11,271885.0,31.0,31.1788,30.9341,31.1694,271885.0
2019-04-16 11:00:00,33.1,33.22,33.01,33.19,140469.0,31.16,31.273,31.0753,31.2447,140469.0
2019-04-16 11:30:00,33.18,33.29,33.15,33.26,139181.0,31.2353,31.3389,31.2071,31.3106,139181.0
2019-04-16 12:00:00,33.27,33.35,33.23,33.25,66202.0,31.32,31.3954,31.2824,31.3012,66202.0
2019-04-16 12:30:00,33.24,33.25,33.05,33.06,80275.0,31.2918,31.3012,31.1129,31.1224,80275.0
2019-04-16 13:00:00,33.05,33.36,32.97,33.32,77093.0,31.1129,31.4048,31.0376,31.3671,77093.0
2019-04-16 13:30:00,33.33,33.38,33.18,33.19,80612.0,31.3765,31.4236,31.2353,31.2447,80612.0
2019-04-16 14:00:00,33.2,33.49,33.09,33.45,126211.0,31.2541,31.5272,31.1506,31.4895,126211.0
2019-04-16 14:30:00,33.46,33.65,33.41,33.53,114487.0,31.4989,31.6778,31.4518,31.5648,114487.0
2019-04-16 15:00:00,33.54,33.68,33.54,33.66,130092.0,31.5742,31.706,31.5742,31.6872,130092.0
2019-04-16 15:30:00,33.66,33.72,33.47,33.59,235566.0,31.6872,31.7437,31.5083,31.6213,235566.0
2019-04-17 09:30:00,34.0,34.14,33.74,33.89,89239.0,32.0073,32.1391,31.7625,31.9037,89239.0
2019-04-17 10:00:00,33.89,34.13,33.82,34.11,125900.0,31.9037,32.1296,31.8378,32.1108,125900.0
2019-04-17 10:30:00,34.11,34.59,34.1,34.48,226127.0,32.1108,32.5627,32.1014,32.4591,226127.0
2019-04-17 11:00:00,34.48,34.71,34.46,34.54,240897.0,32.4591,32.6756,32.4403,32.5156,240897.0
2019-04-17 11:30:00,34.54,34.72,34.5,34.59,100495.0,32.5156,32.6851,32.478,32.5627,100495.0
2019-04-17 12:00:00,34.6,34.62,34.5,34.55,66636.0,32.5721,32.5909,32.478,32.525,66636.0
2019-04-17 12:30:00,34.56,34.67,34.54,34.65,110285.0,32.5344,32.638,32.5156,32.6192,110285.0
2019-04-17 13:00:00,34.64,34.68,34.59,34.6,53203.0,32.6098,32.6474,32.5627,32.5721,53203.0
2019-04-17 13:30:00,34.59,34.73,34.5,34.56,74509.0,32.5627,32.6945,32.478,32.5344,74509.0
2019-04-17 14:00:00,34.56,34.64,34.47,34.5,166235.0,32.5344,32.6098,32.4497,32.478,166235.0
2019-04-17 14:30:00,34.51,34.62,34.37,34.59,116616.0,32.4874,32.5909,32.3556,32.5627,116616.0
2019-04-17 15:00:00,34.59,34.66,34.52,34.58,96128.0,32.5627,32.6286,32.4968,32.5533,96128.0
2019-04-17 15:30:00,34.59,34.66,34.51,34.55,672548.0,32.5627,32.6286,32.4874,32.525,672548.0
2019-04-18 09:30:00,34.65,35.36,34.5,35.26,188923.0,32.6192,33.2876,32.478,33.1934,188923.0
2019-04-18 10:00:00,35.23,35.24,34.73,34.97,152848.0,33.1652,33.1746,32.6945,32.9204,152848.0
2019-04-18 10:30:00,34.97,34.97,34.54,34.7,232943.0,32.9204,32.9204,32.5156,32.6662,232943.0
2019-04-18 11:00:00,34.69,34.72,34.55,34.64,94853.0,32.6568,32.6851,32.525,32.6098,94853.0
2019-04-18 11:30:00,34.64,34.78,34.55,34.76,131750.0,32.6098,32.7415,32.525,32.7227,131750.0
2019-04-18 12:00:00,34.77,34.8,34.68,34.74,146518.0,32.7321,32.7604,32.6474,32.7039,146518.0
2019-04-18 12:30:00,34.74,34.84,34.7,34.82,181543.0,32.7039,32.798,32.6662,32.7792,181543.0
2019-04-18 13:00:00,34.82,34.93,34.68,34.92,157424.0,32.7792,32.8828,32.6474,32.8733,157424.0
2019-04-18 13:30:00,34.92,34.94,34.81,34.84,65816.0,32.8733,32.8922,32.7698,32.798,65816.0
2019-04-18 14:00:00,34.83,34.84,34.6,34.72,173489.0,32.7886,32.798,32.5721,32.6851,173489.0
2019-04-18 14:30:00,34.74,34.83,34.73,34.8,77622.0,32.7039,32.7886,32.6945,32.7604,77622.0
2019-04-18 15:00:00,34.8,34.84,34.73,34.82,126852.0,32.7604,32.798,32.6945,32.7792,126852.0
2019-04-18 15:30:00,34.82,34.85,34.67,34.72,378754.0,32.7792,32.8074,32.638,32.6851,378754.0
2019-04-22 09:30:00,34.55,34.79,34.26,34.76,72619.0,32.525,32.751,32.252,32.7227,72619.0
2019-04-22 10:00:00,34.78,34.78,34.53,34.68,193897.0,32.7415,32.7415,32.5062,32.6474,193897.0
2019-04-22 10:30:00,34.69,34.78,34.6,34.7,91023.0,32.6568,32.7415,32.5721,32.6662,91023.0
2019-04-22 11:00:00,34.7,34.71,34.59,34.65,47994.0,32.6662,32.6756,32.5627,32.6192,47994.0
2019-04-22 11:30:00,34.65,34.74,34.64,34.69,135266.0,32.6192,32.7039,32.6098,32.6568,135266.0
2019-04-22 12:00:00,34.69,34.91,34.68,34.86,65245.0,32.6568,32.8639,32.6474,32.8169,65245.0
2019-04-22 12:30:00,34.87,34.88,34.82,34.84,71623.0,32.8263,32.8357,32.7792,32.798,71623.0
2019-04-22 13:00:00,34.84,34.85,34.75,34.81,57765.0,32.798,32.8074,32.7133,32.7698,57765.0
2019-04-22 13:30:00,34.81,34.85,34.79,34.82,32012.0,32.7698,32.8074,32.751,32.7792,32012.0
2019-04-22 14:00:00,34.83,34.85,34.78,34.8,75858.0,32.7886,32.8074,32.7415,32.7604,75858.0
2019-04-22 14:30:00,34.79,34.79,34.62,34.68,38693.0,32.751,32.751,32.5909,32.6474,38693.0
2019-04-22 15:00:00,34.68,34.75,34.61,34.68,66899.0,32.6474,32.7133,32.5815,32.6474,66899.0
2019-04-22 15:30:00,34.69,34.84,34.68,34.7,340779.0,32.6568,32.798,32.6474,32.6662,340779.0
2019-04-23 09:30:00,34.65,34.73,34.45,34.54,211089.0,32.6192,32.6945,32.4309,32.5156,211089.0
2019-04-23 10:00:00,34.52,34.59,34.46,34.55,96121.0,32.4968,32.5627,32.4403,32.525,96121.0
2019-04-23 10:30:00,34.55,34.65,34.35,34.35,125878.0,32.525,32.6192,32.3367,32.3367,125878.0
2019-04-23 11:00:00,34.37,34.52,34.36,34.44,100414.0,32.3556,32.4968,32.3462,32.4215,100414.0
2019-04-23 11:30:00,34.44,34.5,34.39,34.43,68302.0,32.4215,32.478,32.3744,32.4121,68302.0
2019-04-23 12:00:00,34.43,34.6,34.43,34.57,170606.0,32.4121,32.5721,32.4121,32.5439,170606.0
2019-04-23 12:30:00,34.57,34.64,34.54,34.59,70471.0,32.5439,32.6098,32.5156,32.5627,70471.0
2019-04-23 13:00:00,34.6,34.77,34.58,34.62,169283.0,32.5721,32.7321,32.5533,32.5909,169283.0
2019-04-23 13:30:00,34.61,34.81,34.57,34.78,104398.0,32.5815,32.7698,32.5439,32.7415,104398.0
2019-04-23 14:00:00,34.78,34.82,34.67,34.69,186472.0,32.7415,32.7792,32.638,32.6568,186472.0
2019-04-23 14:30:00,34.69,34.69,34.54,34.64,87223.0,32.6568,32.6568,32.5156,32.6098,87223.0
2019-04-23 15:00:00,34.63,34.84,34.57,34.7,444826.0,32.6003,32.798,32.5439,32.6662,444826.0
2019-04-23 15:30:00,34.7,35.05,34.7,35.01,1044894.0,32.6662,32.9957,32.6662,32.9581,1044894.0
2019-04-24 09:30:00,34.99,35.85,34.3,35.07,445278.0,32.9392,33.7488,32.2897,33.0145,445278.0
2019-04-24 10:00:00,35.06,35.4,34.86,35.22,235299.0,33.0051,33.3252,32.8169,33.1558,235299.0
2019-04-24 10:30:00,35.26,35.54,35.13,35.3,125872.0,33.1934,33.457,33.071,33.2311,125872.0
2019-04-24 11:00:00,35.34,35.59,35.28,35.5,141336.0,33.2687,33.5041,33.2122,33.4193,141336.0
2019-04-24 11:30:00,35.52,35.54,35.05,35.19,290530.0,33.4382,33.457,32.9957,33.1275,290530.0
2019-04-24 12:00:00,35.19,35.29,35.06,35.17,398943.0,33.1275,33.2217,33.0051,33.1087,398943.0
2019-04-24 12:30:00,35.16,35.45,35.14,35.4,100453.0,33.0993,33.3723,33.0804,33.3252,100453.0
2019-04-24 13:00:00,35.37,35.72,35.34,35.61,90430.0,33.297,33.6265,33.2687,33.5229,90430.0
2019-04-24 13:30:00,35.62,35.65,35.43,35.65,159811.0,33.5323,33.5606,33.3534,33.5606,159811.0
2019-04-24 14:00:00,35.66,36.26,35.66,36.23,239421.0,33.57,34.1348,33.57,34.1066,239421.0
2019-04-24 14:30:00,36.22,36.77,36.15,36.75,330422.0,34.0971,34.6149,34.0312,34.5961,330422.0
2019-04-24 15:00:00,36.76,36.81,35.94,36.12,356377.0,34.6055,34.6526,33.8336,34.003,356377.0
2019-04-24 15:30:00,36.12,36.32,36.07,36.14,731218.0,34.003,34.1913,33.9559,34.0218,731218.0
2019-04-25 09:30:00,35.88,36.07,35.39,35.79,194046.0,33.7771,33.9559,33.3158,33.6923,194046.0
2019-04-25 10:00:00,35.81,36.12,35.42,35.5,381635.0,33.7112,34.003,33.344,33.4193,381635.0
2019-04-25 10:30:00,35.48,35.61,35.23,35.29,183931.0,33.4005,33.5229,33.1652,33.2217,183931.0
2019-04-25 11:00:00,35.29,35.36,34.96,35.19,85620.0,33.2217,33.2876,32.911,33.1275,85620.0
2019-04-25 11:30:00,35.2,35.51,35.12,35.44,79971.0,33.1369,33.4288,33.0616,33.3629,79971.0
2019-04-25 12:00:00,35.44,35.46,35.15,35.17,79750.0,33.3629,33.3817,33.0899,33.1087,79750.0
2019-04-25 12:30:00,35.18,35.19,35.03,35.1,50434.0,33.1181,33.1275,32.9769,33.0428,50434.0
2019-04-25 13:00:00,35.11,35.11,34.78,34.87,65269.0,33.0522,33.0522,32.7415,32.8263,65269.0
2019-04-25 13:30:00,34.88,34.95,34.79,34.85,35737.0,32.8357,32.9016,32.751,32.8074,35737.0
2019-04-25 14:00:00,34.84,35.12,34.83,34.99,104384.0,32.798,33.0616,32.7886,32.9392,104384.0
2019-04-25 14:30:00,35.0,35.01,34.81,34.81,156241.0,32.9487,32.9581,32.7698,32.7698,156241.0
2019-04-25 15:00:00,34.81,34.81,34.61,34.64,164179.0,32.7698,32.7698,32.5815,32.6098,164179.0
2019-04-25 15:30:00,34.65,34.73,34.55,34.72,545779.0,32.6192,32.6945,32.525,32.6851,545779.0
2019-04-26 09:30:00,34.6,35.28,34.43,35.07,78239.0,32.5721,33.2122,32.4121,33.0145,78239.0
2019-04-26 10:00:00,35.01,35.33,34.95,35.19,81527.0,32.9581,33.2593,32.9016,33.1275,81527.0
2019-04-26 10:30:00,35.18,35.25,35.04,35.04,86561.0,33.1181,33.184,32.9863,32.9863,86561.0
2019-04-26 11:00:00,35.05,35.49,35.03,35.49,50289.0,32.9957,33.4099,32.9769,33.4099,50289.0
2019-04-26 11:30:00,35.46,35.61,35.35,35.4,50999.0,33.3817,33.5229,33.2781,33.3252,50999.0
2019-04-26 12:00:00,35.4,35.55,35.38,35.51,37303.0,33.3252,33.4664,33.3064,33.4288,37303.0
2019-04-26 12:30:00,35.51,35.59,35.44,35.59,27862.0,33.4288,33.5041,33.3629,33.5041,27862.0
2019-04-26 13:00:00,35.57,35.57,35.47,35.51,21957.0,33.4852,33.4852,33.3911,33.4288,21957.0
2019-04-26 13:30:00,35.51,35.52,35.29,35.3,27019.0,33.4288,33.4382,33.2217,33.2311,27019.0
2019-04-26 14:00:00,35.31,35.31,35.15,35.27,46205.0,33.2405,33.2405,33.0899,33.2028,46205.0
2019-04-26 14:30:00,35.28,35.3,35.17,35.26,33682.0,33.2122,33.2311,33.1087,33.1934,33682.0
2019-04-26 15:00:00,35.26,35.31,35.11,35.16,43387.0,33.1934,33.2405,33.0522,33.0993,43387.0
2019-04-26 15:30:00,35.16,35.31,35.15,35.26,197601.0,33.0993,33.2405,33.0899,33.1934,197601.0
2019-04-29 09:30:00,35.29,35.52,34.69,34.79,253369.0,33.2217,33.4382,32.6568,32.751,253369.0
2019-04-29 10:00:00,34.79,34.9,34.48,34.68,81192.0,32.751,32.8545,32.4591,32.6474,81192.0
2019-04-29 10:30:00,34.68,34.83,34.62,34.62,106273.0,32.6474,32.7886,32.5909,32.5909,106273.0
2019-04-29 11:00:00,34.64,34.72,34.49,34.5,158387.0,32.6098,32.6851,32.4685,32.478,158387.0
2019-04-29 11:30:00,34.51,34.58,34.38,34.53,123177.0,32.4874,32.5533,32.365,32.5062,123177.0
2019-04-29 12:00:00,34.52,34.64,34.49,34.57,67883.0,32.4968,32.6098,32.4685,32.5439,67883.0
2019-04-29 12:30:00,34.57,34.6,34.53,34.54,61869.0,32.5439,32.5721,32.5062,32.5156,61869.0
2019-04-29 13:00:00,34.54,34.56,34.45,34.47,48439.0,32.5156,32.5344,32.4309,32.4497,48439.0
2019-04-29 13:30:00,34.48,34.5,34.4,34.45,47241.0,32.4591,32.478,32.3838,32.4309,47241.0
2019-04-29 14:00:00,34.45,34.52,34.35,34.48,51701.0,32.4309,32.4968,32.3367,32.4591,51701.0
2019-04-29 14:30:00,34.49,34.49,34.25,34.3,51237.0,32.4685,32.4685,32.2426,32.2897,51237.0
2019-04-29 15:00:00,34.3,34.34,34.16,34.18,99571.0,32.2897,32.3273,32.1579,32.1767,99571.0
2019-04-29 15:30:00,34.18,34.18,34.06,34.11,450701.0,32.1767,32.1767,32.0637,32.1108,450701.0
2019-04-30 09:30:00,34.12,34.15,33.74,33.77,107860.0,32.1202,32.1485,31.7625,31.7907,107860.0
2019-04-30 10:00:00,33.74,33.74,33.4,33.42,61248.0,31.7625,31.7625,31.4424,31.4613,61248.0
2019-04-30 10:30:00,33.42,33.52,33.29,33.32,75861.0,31.4613,31.5554,31.3389,31.3671,75861.0
2019-04-30 11:00:00,33.33,33.44,33.03,33.29,97720.0,31.3765,31.4801,31.0941,31.3389,97720.0
2019-04-30 11:30:00,33.3,33.5,33.3,33.45,65079.0,31.3483,31.5366,31.3483,31.4895,65079.0
2019-04-30 12:00:00,33.45,33.56,33.39,33.39,76592.0,31.4895,31.593,31.433,31.433,76592.0
2019-04-30 12:30:00,33.4,33.43,33.31,33.42,64979.0,31.4424,31.4707,31.3577,31.4613,64979.0
2019-04-30 13:00:00,33.42,33.53,33.38,33.44,49350.0,31.4613,31.5648,31.4236,31.4801,49350.0
2019-04-30 13:30:00,33.45,33.58,33.35,33.39,88102.0,31.4895,31.6119,31.3954,31.433,88102.0
2019-04-30 14:00:00,33.39,33.46,33.26,33.4,124229.0,31.433,31.4989,31.3106,31.4424,124229.0
2019-04-30 14:30:00,33.4,33.49,33.28,33.45,102192.0,31.4424,31.5272,31.3295,31.4895,102192.0
2019-04-30 15:00:00,33.46,33.52,33.43,33.45,90629.0,31.4989,31.5554,31.4707,31.4895,90629.0
2019-04-30 15:30:00,33.44,33.54,33.33,33.34,449437.0,31.4801,31.5742,31.3765,31.3859,449437.0
2019-05-01 09:30:00,33.25,33.25,31.96,32.02,300129.0,31.3012,31.3012,30.0868,30.1433,300129.0
2019-05-01 10:00:00,32.02,32.03,31.56,31.64,302981.0,30.1433,30.1527,29.7103,29.7856,302981.0
2019-05-01 10:30:00,31.62,32.11,31.61,32.07,182407.0,29.7668,30.228,29.7573,30.1904,182407.0
2019-05-01 11:00:00,32.06,32.2,31.99,32.07,142905.0,30.181,30.3128,30.1151,30.1904,142905.0
2019-05-01 11:30:00,32.07,32.26,32.05,32.17,160354.0,30.1904,30.3692,30.1716,30.2845,160354.0
2019-05-01 12:00:00,32.18,32.18,31.85,31.9,140071.0,30.2939,30.2939,29.9833,30.0303,140071.0
2019-05-01 12:30:00,31.89,31.92,31.81,31.9,166479.0,30.0209,30.0492,29.9456,30.0303,166479.0
2019-05-01 13:00:00,31.91,31.95,31.8,31.92,116384.0,30.0398,30.0774,29.9362,30.0492,116384.0
2019-05-01 13:30:00,31.91,32.06,31.85,32.04,195832.0,30.0398,30.181,29.9833,30.1621,195832.0
2019-05-01 14:00:00,32.04,32.29,31.98,32.06,105032.0,30.1621,30.3975,30.1057,30.181,105032.0
2019-05-01 14:30:00,32.04,32.08,31.86,31.89,107548.0,30.1621,30.1998,29.9927,30.0209,107548.0
2019-05-01 15:00:00,31.89,31.92,31.61,31.64,175454.0,30.0209,30.0492,29.7573,29.7856,175454.0
2019-05-01 15:30:00,31.64,31.69,31.3,31.36,826539.0,29.7856,29.8326,29.4655,29.522,826539.0
2019-05-02 09:30:00,31.36,31.67,31.01,31.64,308381.0,29.522,29.8138,29.1925,29.7856,308381.0
2019-05-02 10:00:00,31.64,32.27,31.6,32.02,154897.0,29.7856,30.3787,29.7479,30.1433,154897.0
2019-05-02 10:30:00,32.01,32.08,31.88,31.92,95603.0,30.1339,30.1998,30.0115,30.0492,95603.0
2019-05-02 11:00:00,31.92,32.18,31.67,31.71,106008.0,30.0492,30.2939,29.8138,29.8515,106008.0
2019-05-02 11:30:00,31.73,31.82,31.44,31.59,72285.0,29.8703,29.955,29.5973,29.7385,72285.0
2019-05-02 12:00:00,31.59,31.83,31.51,31.82,90809.0,29.7385,29.9644,29.6632,29.955,90809.0
2019-05-02 12:30:00,31.82,32.02,31.77,31.95,46748.0,29.955,30.1433,29.908,30.0774,46748.0
2019-05-02 13:00:00,31.96,32.09,31.89,32.05,50145.0,30.0868,30.2092,30.0209,30.1716,50145.0
2019-05-02 13:30:00,32.05,32.24,32.05,32.09,141999.0,30.1716,30.3504,30.1716,30.2092,141999.0
2019-05-02 14:00:00,32.07,32.23,32.05,32.16,88722.0,30.1904,30.341,30.1716,30.2751,88722.0
2019-05-02 14:30:00,32.16,32.19,32.0,32.11,43835.0,30.2751,30.3033,30.1245,30.228,43835.0
2019-05-02 15:00:00,32.12,32.24,32.1,32.2,51777.0,30.2374,30.3504,30.2186,30.3128,51777.0
2019-05-02 15:30:00,32.2,32.29,32.1,32.27,285700.0,30.3128,30.3975,30.2186,30.3787,285700.0
2019-05-03 09:30:00,32.42,32.68,32.18,32.54,50782.0,30.5199,30.7646,30.2939,30.6328,50782.0
2019-05-03 10:00:00,32.49,32.57,32.32,32.52,79618.0,30.5858,30.6611,30.4257,30.614,79618.0
2019-05-03 10:30:00,32.54,32.81,32.53,32.8,80155.0,30.6328,30.887,30.6234,30.8776,80155.0
2019-05-03 11:00:00,32.79,32.93,32.69,32.8,121247.0,30.8682,31.0,30.774,30.8776,121247.0
2019-05-03 11:30:00,32.82,32.94,32.72,32.86,142322.0,30.8964,31.0094,30.8023,30.9341,142322.0
2019-05-03 12:00:00,32.86,33.34,32.86,33.3,82956.0,30.9341,31.3859,30.9341,31.3483,82956.0
2019-05-03 12:30:00,33.32,33.37,33.13,33.34,96304.0,31.3671,31.4142,31.1883,31.3859,96304.0
2019-05-03 13:00:00,33.34,33.48,33.31,33.48,58603.0,31.3859,31.5177,31.3577,31.5177,58603.0
2019-05-03 13:30:00,33.48,33.5,33.36,33.4,65258.0,31.5177,31.5366,31.4048,31.4424,65258.0
2019-05-03 14:00:00,33.41,33.5,33.4,33.47,86112.0,31.4518,31.5366,31.4424,31.5083,86112.0
2019-05-03 14:30:00,33.48,33.54,33.37,33.37,73259.0,31.5177,31.5742,31.4142,31.4142,73259.0
2019-05-03 15:00:00,33.36,33.4,33.32,33.33,75691.0,31.4048,31.4424,31.3671,31.3765,75691.0
2019-05-03 15:30:00,33.34,33.44,33.29,33.3,234631.0,31.3859,31.4801,31.3389,31.3483,234631.0
2019-05-06 09:30:00,32.41,32.79,32.26,32.74,60645.0,30.5105,30.8682,30.3692,30.8211,60645.0
2019-05-06 10:00:00,32.83,33.19,32.65,32.82,84947.0,30.9058,31.2447,30.7364,30.8964,84947.0
2019-05-06 10:30:00,32.8,33.22,32.77,33.22,41689.0,30.8776,31.273,30.8494,31.273,41689.0
2019-05-06 11:00:00,33.22,33.45,33.14,33.4,36241.0,31.273,31.4895,31.1977,31.4424,36241.0
2019-05-06 11:30:00,33.45,33.45,33.11,33.12,31923.0,31.4895,31.4895,31.1694,31.1788,31923.0
2019-05-06 12:00:00,33.13,33.18,32.97,33.05,76975.0,31.1883,31.2353,31.0376,31.1129,76975.0
2019-05-06 12:30:00,33.05,33.27,32.96,33.2,35955.0,31.1129,31.32,31.0282,31.2541,35955.0
2019-05-06 13:00:00,33.2,33.28,33.14,33.27,13071.0,31.2541,31.3295,31.1977,31.32,13071.0
2019-05-06 13:30:00,33.28,33.28,33.14,33.24,12773.0,31.3295,31.3295,31.1977,31.2918,12773.0
2019-05-06 14:00:00,33.22,33.22,33.09,33.17,21860.0,31.273,31.273,31.1506,31.2259,21860.0
2019-05-06 14:30:00,33.16,33.29,33.16,33.27,38477.0,31.2165,31.3389,31.2165,31.32,38477.0
2019-05-06 15:00:00,33.28,33.36,33.26,33.29,54387.0,31.3295,31.4048,31.3106,31.3389,54387.0
2019-05-06 15:30:00,33.3,33.45,33.2,33.33,555847.0,31.3483,31.4895,31.2541,31.3765,555847.0
2019-05-07 09:30:00,32.78,33.07,32.69,33.07,71576.0,30.8588,31.1318,30.774,31.1318,71576.0
2019-05-07 10:00:00,33.08,33.09,32.45,32.7,47084.0,31.1412,31.1506,30.5481,30.7835,47084.0
2019-05-07 10:30:00,32.68,32.71,32.54,32.6,39343.0,30.7646,30.7929,30.6328,30.6893,39343.0
2019-05-07 11:00:00,32.6,32.88,32.58,32.85,26451.0,30.6893,30.9529,30.6705,30.9247,26451.0
2019-05-07 11:30:00,32.87,32.92,32.59,32.74,49483.0,30.9435,30.9906,30.6799,30.8211,49483.0
2019-05-07 12:00:00,32.72,32.77,32.66,32.74,17915.0,30.8023,30.8494,30.7458,30.8211,17915.0
2019-05-07 12:30:00,32.76,32.76,32.39,32.4,59302.0,30.8399,30.8399,30.4916,30.501,59302.0
2019-05-07 13:00:00,32.39,32.39,32.02,32.05,29023.0,30.4916,30.4916,30.1433,30.1716,29023.0
2019-05-07 13:30:00,32.06,32.4,32.04,32.38,31713.0,30.181,30.501,30.1621,30.4822,31713.0
2019-05-07 14:00:00,32.38,32.4,32.17,32.2,24629.0,30.4822,30.501,30.2845,30.3128,24629.0
2019-05-07 14:30:00,32.2,32.25,32.1,32.16,30842.0,30.3128,30.3598,30.2186,30.2751,30842.0
2019-05-07 15:00:00,32.17,32.25,31.99,31.99,42797.0,30.2845,30.3598,30.1151,30.1151,42797.0
2019-05-07 15:30:00,32.0,32.13,31.86,32.03,280061.0,30.1245,30.2469,29.9927,30.1527,280061.0
2019-05-08 09:30:00,32.06,32.21,31.92,32.15,42155.0,30.181,30.3222,30.0492,30.2657,42155.0
2019-05-08 10:00:00,32.14,32.3,32.1,32.27,40172.0,30.2563,30.4069,30.2186,30.3787,40172.0
2019-05-08 10:30:00,32.27,32.27,32.07,32.11,36090.0,30.3787,30.3787,30.1904,30.228,36090.0
2019-05-08 11:00:00,32.23,32.49,32.23,32.3,80836.0,30.341,30.5858,30.341,30.4069,80836.0
2019-05-08 11:30:00,32.31,32.36,32.15,32.22,39562.0,30.4163,30.4634,30.2657,30.3316,39562.0
2019-05-08 12:00:00,32.24,32.28,32.11,32.2,50121.0,30.3504,30.3881,30.228,30.3128,50121.0
2019-05-08 12:30:00,32.18,32.23,32.13,32.14,18487.0,30.2939,30.341,30.2469,30.2563,18487.0
2019-05-08 13:00:00,32.16,32.18,31.99,32.06,37489.0,30.2751,30.2939,30.1151,30.181,37489.0
2019-05-08 13:30:00,32.07,32.08,31.94,31.95,21805.0,30.1904,30.1998,30.068,30.0774,21805.0
2019-05-08 14:00:00,31.95,32.02,31.9,31.99,26230.0,30.0774,30.1433,30.0303,30.1151,26230.0
2019-05-08 14:30:00,32.0,32.03,31.89,31.91,31875.0,30.1245,30.1527,30.0209,30.0398,31875.0
2019-05-08 15:00:00,31.92,31.94,31.72,31.74,86731.0,30.0492,30.068,29.8609,29.8797,86731.0
2019-05-08 15:30:00,31.75,31.75,31.21,31.27,558702.0,29.8891,29.8891,29.3808,29.4373,558702.0
2019-05-09 09:30:00,31.02,31.07,30.58,30.82,182027.0,29.2019,29.249,28.7877,29.0136,182027.0
2019-05-09 10:00:00,30.81,31.01,30.6,30.77,150382.0,29.0042,29.1925,28.8065,28.9666,150382.0
2019-05-09 10:30:00,30.75,31.06,30.72,30.95,138814.0,28.9477,29.2396,28.9195,29.136,138814.0
2019-05-09 11:00:00,30.94,31.05,30.72,30.75,69273.0,29.1266,29.2302,28.9195,28.9477,69273.0
2019-05-09 11:30:00,30.76,31.12,30.73,31.07,82585.0,28.9572,29.2961,28.9289,29.249,82585.0
2019-05-09 12:00:00,31.05,31.15,30.96,31.13,111024.0,29.2302,29.3243,29.1454,29.3055,111024.0
2019-05-09 12:30:00,31.15,31.4,31.14,31.32,68113.0,29.3243,29.5596,29.3149,29.4843,68113.0
2019-05-09 13:00:00,31.31,31.45,31.27,31.34,64111.0,29.4749,29.6067,29.4373,29.5032,64111.0
2019-05-09 13:30:00,31.35,31.51,31.22,31.42,98806.0,29.5126,29.6632,29.3902,29.5785,98806.0
2019-05-09 14:00:00,31.41,31.46,31.32,31.36,42977.0,29.5691,29.6161,29.4843,29.522,42977.0
2019-05-09 14:30:00,31.36,31.41,31.22,31.23,51823.0,29.522,29.5691,29.3902,29.3996,51823.0
2019-05-09 15:00:00,31.23,31.34,31.16,31.34,100313.0,29.3996,29.5032,29.3337,29.5032,100313.0
2019-05-09 15:30:00,31.35,31.42,31.29,31.35,283113.0,29.5126,29.5785,29.4561,29.5126,283113.0
2019-05-10 09:30:00,31.19,31.37,30.89,30.97,49181.0,29.362,29.5314,29.0795,29.1548,49181.0
2019-05-10 10:00:00,31.0,31.14,30.86,31.05,55714.0,29.1831,29.3149,29.0513,29.2302,55714.0
2019-05-10 10:30:00,31.06,31.09,30.78,30.91,48493.0,29.2396,29.2678,28.976,29.0984,48493.0
2019-05-10 11:00:00,30.89,31.22,30.82,31.12,48955.0,29.0795,29.3902,29.0136,29.2961,48955.0
2019-05-10 11:30:00,31.11,31.17,30.94,31.07,50825.0,29.2866,29.3431,29.1266,29.249,50825.0
2019-05-10 12:00:00,31.09,31.37,31.06,31.34,36831.0,29.2678,29.5314,29.2396,29.5032,36831.0
2019-05-10 12:30:00,31.33,31.45,31.25,31.35,47708.0,29.4937,29.6067,29.4184,29.5126,47708.0
2019-05-10 13:00:00,31.37,31.5,31.35,31.43,25358.0,29.5314,29.6538,29.5126,29.5879,25358.0
2019-05-10 13:30:00,31.44,31.58,31.42,31.5,31907.0,29.5973,29.7291,29.5785,29.6538,31907.0
2019-05-10 14:00:00,31.5,31.56,31.3,31.32,47006.0,29.6538,29.7103,29.4655,29.4843,47006.0
2019-05-10 14:30:00,31.34,31.6,31.34,31.53,46462.0,29.5032,29.7479,29.5032,29.682,46462.0
2019-05-10 15:00:00,31.52,31.74,31.5,31.71,46679.0,29.6726,29.8797,29.6538,29.8515,46679.0
2019-05-10 15:30:00,31.7,31.71,31.39,31.48,118265.0,29.8421,29.8515,29.5502,29.635,118265.0
2019-05-13 09:30:00,30.5,30.56,30.01,30.11,93625.0,28.7124,28.7689,28.2511,28.3453,93625.0
2019-05-13 10:00:00,30.1,30.1,29.79,29.88,193123.0,28.3358,28.3358,28.044,28.1287,193123.0
2019-05-13 10:30:00,29.88,30.12,29.86,30.0,98828.0,28.1287,28.3547,28.1099,28.2417,98828.0
2019-05-13 11:00:00,30.02,30.12,29.93,29.94,99166.0,28.2605,28.3547,28.1758,28.1852,99166.0
2019-05-13 11:30:00,29.96,30.02,29.83,29.96,86948.0,28.204,28.2605,28.0817,28.204,86948.0
2019-05-13 12:00:00,29.96,29.96,29.78,29.83,78241.0,28.204,28.204,28.0346,28.0817,78241.0
2019-05-13 12:30:00,29.83,29.9,29.62,29.64,81796.0,28.0817,28.1476,27.884,27.9028,81796.0
2019-05-13 13:00:00,29.64,29.64,29.23,29.28,159497.0,27.9028,27.9028,27.5168,27.5639,159497.0
2019-05-13 13:30:00,29.27,29.39,29.19,29.38,144799.0,27.5545,27.6675,27.4792,27.658,144799.0
2019-05-13 14:00:00,29.38,29.58,29.35,29.5,157142.0,27.658,27.8463,27.6298,27.771,157142.0
2019-05-13 14:30:00,29.5,29.62,29.42,29.53,110972.0,27.771,27.884,27.6957,27.7992,110972.0
2019-05-13 15:00:00,29.52,29.57,29.32,29.4,262566.0,27.7898,27.8369,27.6016,27.6769,262566.0
2019-05-13 15:30:00,29.39,29.4,29.17,29.31,473220.0,27.6675,27.6769,27.4603,27.5921,473220.0
2019-05-14 09:30:00,29.6,29.87,29.43,29.68,84248.0,27.8651,28.1193,27.7051,27.9405,84248.0
2019-05-14 10:00:00,29.74,30.11,29.72,30.04,72451.0,27.9969,28.3453,27.9781,28.2794,72451.0
2019-05-14 10:30:00,30.05,30.34,30.04,30.26,86181.0,28.2888,28.5618,28.2794,28.4865,86181.0
2019-05-14 11:00:00,30.27,30.51,30.24,30.4,73305.0,28.4959,28.7218,28.4676,28.6183,73305.0
2019-05-14 11:30:00,30.42,30.6,30.42,30.51,50593.0,28.6371,28.8065,28.6371,28.7218,50593.0
2019-05-14 12:00:00,30.51,30.56,30.4,30.42,40841.0,28.7218,28.7689,28.6183,28.6371,40841.0
2019-05-14 12:30:00,30.43,30.64,30.42,30.56,45030.0,28.6465,28.8442,28.6371,28.7689,45030.0
2019-05-14 13:00:00,30.57,30.68,30.54,30.62,36496.0,28.7783,28.8818,28.7501,28.8254,36496.0
2019-05-14 13:30:00,30.63,30.69,30.61,30.64,91651.0,28.8348,28.8913,28.8159,28.8442,91651.0
2019-05-14 14:00:00,30.65,30.79,30.61,30.77,99889.0,28.8536,28.9854,28.8159,28.9666,99889.0
2019-05-14 14:30:00,30.77,30.82,30.65,30.72,97426.0,28.9666,29.0136,28.8536,28.9195,97426.0
2019-05-14 15:00:00,30.73,30.88,30.72,30.86,82963.0,28.9289,29.0701,28.9195,29.0513,82963.0
2019-05-14 15:30:00,30.85,30.85,30.55,30.55,173261.0,29.0419,29.0419,28.7595,28.7595,173261.0
2019-05-15 09:30:00,30.36,30.68,30.22,30.35,78490.0,28.5806,28.8818,28.4488,28.5712,78490.0
2019-05-15 10:00:00,30.39,30.61,30.24,30.6,118133.0,28.6088,28.8159,28.4676,28.8065,118133.0
2019-05-15 10:30:00,30.62,30.73,30.55,30.64,40639.0,28.8254,28.9289,28.7595,28.8442,40639.0
2019-05-15 11:00:00,30.66,30.68,30.5,30.59,75066.0,28.863,28.8818,28.7124,28.7971,75066.0
2019-05-15 11:30:00,30.6,30.73,30.47,30.72,129211.0,28.8065,28.9289,28.6842,28.9195,129211.0
2019-05-15 12:00:00,30.72,30.75,30.62,30.64,61930.0,28.9195,28.9477,28.8254,28.8442,61930.0
2019-05-15 12:30:00,30.65,30.77,30.62,30.7,46748.0,28.8536,28.9666,28.8254,28.9007,46748.0
2019-05-15 13:00:00,30.7,30.75,30.62,30.65,81098.0,28.9007,28.9477,28.8254,28.8536,81098.0
2019-05-15 13:30:00,30.65,30.86,30.6,30.82,73828.0,28.8536,29.0513,28.8065,29.0136,73828.0
2019-05-15 14:00:00,30.82,30.88,30.78,30.86,39354.0,29.0136,29.0701,28.976,29.0513,39354.0
2019-05-15 14:30:00,30.88,30.94,30.85,30.92,44387.0,29.0701,29.1266,29.0419,29.1078,44387.0
2019-05-15 15:00:00,30.92,31.08,30.91,30.97,93878.0,29.1078,29.2584,29.0984,29.1548,93878.0
2019-05-15 15:30:00,30.97,31.08,30.9,31.0,281026.0,29.1548,29.2584,29.089,29.1831,281026.0
2019-05-16 09:30:00,31.14,31.31,31.1,31.2,39765.0,29.3149,29.4749,29.2772,29.3714,39765.0
2019-05-16 10:00:00,31.2,31.62,31.2,31.49,79257.0,29.3714,29.7668,29.3714,29.6444,79257.0
2019-05-16 10:30:00,31.5,31.55,31.23,31.33,47329.0,29.6538,29.7009,29.3996,29.4937,47329.0
2019-05-16 11:00:00,31.34,31.35,31.19,31.26,49539.0,29.5032,29.5126,29.362,29.4279,49539.0
2019-05-16 11:30:00,31.24,31.6,31.24,31.52,42608.0,29.409,29.7479,29.409,29.6726,42608.0
2019-05-16 12:00:00,31.53,31.66,31.52,31.57,44925.0,29.682,29.8044,29.6726,29.7197,44925.0
2019-05-16 12:30:00,31.57,31.75,31.49,31.5,56098.0,29.7197,29.8891,29.6444,29.6538,56098.0
2019-05-16 13:00:00,31.5,31.55,31.44,31.46,45340.0,29.6538,29.7009,29.5973,29.6161,45340.0
2019-05-16 13:30:00,31.47,31.56,31.45,31.52,50185.0,29.6255,29.7103,29.6067,29.6726,50185.0
2019-05-16 14:00:00,31.52,31.69,31.52,31.65,93442.0,29.6726,29.8326,29.6726,29.795,93442.0
2019-05-16 14:30:00,31.65,31.7,31.59,31.61,112366.0,29.795,29.8421,29.7385,29.7573,112366.0
2019-05-16 15:00:00,31.6,31.71,31.55,31.71,213628.0,29.7479,29.8515,29.7009,29.8515,213628.0
2019-05-16 15:30:00,31.71,31.76,31.6,31.66,379662.0,29.8515,29.8985,29.7479,29.8044,379662.0
2019-05-17 09:30:00,31.42,31.53,31.18,31.34,65028.0,29.5785,29.682,29.3525,29.5032,65028.0
2019-05-17 10:00:00,31.37,31.48,31.17,31.43,42459.0,29.5314,29.635,29.3431,29.5879,42459.0
2019-05-17 10:30:00,31.46,31.74,31.35,31.68,32227.0,29.6161,29.8797,29.5126,29.8232,32227.0
2019-05-17 11:00:00,31.7,31.76,31.46,31.57,95233.0,29.8421,29.8985,29.6161,29.7197,95233.0
2019-05-17 11:30:00,31.59,31.62,31.34,31.4,55451.0,29.7385,29.7668,29.5032,29.5596,55451.0
2019-05-17 12:00:00,31.39,31.42,31.3,31.33,44680.0,29.5502,29.5785,29.4655,29.4937,44680.0
2019-05-17 12:30:00,31.33,31.62,31.31,31.58,38704.0,29.4937,29.7668,29.4749,29.7291,38704.0
2019-05-17 13:00:00,31.58,31.64,31.54,31.54,73391.0,29.7291,29.7856,29.6914,29.6914,73391.0
2019-05-17 13:30:00,31.54,31.59,31.35,31.37,73333.0,29.6914,29.7385,29.5126,29.5314,73333.0
2019-05-17 14:00:00,31.36,31.4,31.23,31.28,61722.0,29.522,29.5596,29.3996,29.4467,61722.0
2019-05-17 14:30:00,31.27,31.31,31.19,31.28,61624.0,29.4373,29.4749,29.362,29.4467,61624.0
2019-05-17 15:00:00,31.28,31.3,31.0,31.04,90103.0,29.4467,29.4655,29.1831,29.2207,90103.0
2019-05-17 15:30:00,31.03,31.06,30.84,30.91,459351.0,29.2113,29.2396,29.0325,29.0984,459351.0
2019-05-20 09:30:00,30.4,30.67,30.15,30.66,102406.0,28.6183,28.8724,28.3829,28.863,102406.0
2019-05-20 10:00:00,30.66,30.77,30.51,30.77,63761.0,28.863,28.9666,28.7218,28.9666,63761.0
2019-05-20 10:30:00,30.73,31.0,30.72,30.95,31457.0,28.9289,29.1831,28.9195,29.136,31457.0
2019-05-20 11:00:00,30.95,30.97,30.75,30.97,73006.0,29.136,29.1548,28.9477,29.1548,73006.0
2019-05-20 11:30:00,30.97,31.08,30.89,30.97,65920.0,29.1548,29.2584,29.0795,29.1548,65920.0
2019-05-20 12:00:00,30.96,31.13,30.89,31.1,20319.0,29.1454,29.3055,29.0795,29.2772,20319.0
2019-05-20 12:30:00,31.11,31.24,31.05,31.21,17144.0,29.2866,29.409,29.2302,29.3808,17144.0
2019-05-20 13:00:00,31.18,31.4,31.14,31.33,43932.0,29.3525,29.5596,29.3149,29.4937,43932.0
2019-05-20 13:30:00,31.32,31.46,31.32,31.38,27778.0,29.4843,29.6161,29.4843,29.5408,27778.0
2019-05-20 14:00:00,31.4,31.4,31.23,31.25,21283.0,29.5596,29.5596,29.3996,29.4184,21283.0
2019-05-20 14:30:00,31.25,31.26,31.05,31.07,39550.0,29.4184,29.4279,29.2302,29.249,39550.0
2019-05-20 15:00:00,31.07,31.16,30.99,31.16,75694.0,29.249,29.3337,29.1737,29.3337,75694.0
2019-05-20 15:30:00,31.17,31.22,31.02,31.05,187043.0,29.3431,29.3902,29.2019,29.2302,187043.0
2019-05-21 09:30:00,31.5,31.55,31.12,31.36,54842.0,29.6538,29.7009,29.2961,29.522,54842.0
2019-05-21 10:00:00,31.35,31.63,31.27,31.59,95546.0,29.5126,29.7762,29.4373,29.7385,95546.0
2019-05-21 10:30:00,31.59,31.96,31.54,31.9,54954.0,29.7385,30.0868,29.6914,30.0303,54954.0
2019-05-21 11:00:00,31.91,31.92,31.76,31.77,65009.0,30.0398,30.0492,29.8985,29.908,65009.0
2019-05-21 11:30:00,31.76,31.81,31.7,31.79,39327.0,29.8985,29.9456,29.8421,29.9268,39327.0
2019-05-21 12:00:00,31.8,31.84,31.78,31.8,35883.0,29.9362,29.9739,29.9174,29.9362,35883.0
2019-05-21 12:30:00,31.81,31.94,31.79,31.89,94081.0,29.9456,30.068,29.9268,30.0209,94081.0
2019-05-21 13:00:00,31.9,32.0,31.61,31.64,194969.0,30.0303,30.1245,29.7573,29.7856,194969.0
2019-05-21 13:30:00,31.65,31.74,31.56,31.59,81374.0,29.795,29.8797,29.7103,29.7385,81374.0
2019-05-21 14:00:00,31.6,31.61,31.54,31.61,41468.0,29.7479,29.7573,29.6914,29.7573,41468.0
2019-05-21 14:30:00,31.6,31.61,31.43,31.45,70775.0,29.7479,29.7573,29.5879,29.6067,70775.0
2019-05-21 15:00:00,31.45,31.48,31.39,31.43,86007.0,29.6067,29.635,29.5502,29.5879,86007.0
2019-05-21 15:30:00,31.43,31.47,31.33,31.44,247247.0,29.5879,29.6255,29.4937,29.5973,247247.0
2019-05-22 09:30:00,31.22,31.64,31.22,31.57,107772.0,29.3902,29.7856,29.3902,29.7197,107772.0
2019-05-22 10:00:00,31.56,31.62,31.11,31.11,63162.0,29.7103,29.7668,29.2866,29.2866,63162.0
2019-05-22 10:30:00,31.06,31.14,30.96,31.0,115121.0,29.2396,29.3149,29.1454,29.1831,115121.0
2019-05-22 11:00:00,31.01,31.01,30.77,30.96,46978.0,29.1925,29.1925,28.9666,29.1454,46978.0
2019-05-22 11:30:00,30.95,30.98,30.74,30.78,40678.0,29.136,29.1643,28.9383,28.976,40678.0
2019-05-22 12:00:00,30.78,30.79,30.62,30.66,27328.0,28.976,28.9854,28.8254,28.863,27328.0
2019-05-22 12:30:00,30.65,30.76,30.62,30.65,48883.0,28.8536,28.9572,28.8254,28.8536,48883.0
2019-05-22 13:00:00,30.64,30.71,30.6,30.69,34115.0,28.8442,28.9101,28.8065,28.8913,34115.0
2019-05-22 13:30:00,30.68,30.78,30.66,30.76,34941.0,28.8818,28.976,28.863,28.9572,34941.0
2019-05-22 14:00:00,30.76,30.87,30.75,30.87,43754.0,28.9572,29.0607,28.9477,29.0607,43754.0
2019-05-22 14:30:00,30.86,31.01,30.86,31.0,61055.0,29.0513,29.1925,29.0513,29.1831,61055.0
2019-05-22 15:00:00,31.01,31.08,30.95,31.02,69506.0,29.1925,29.2584,29.136,29.2019,69506.0
2019-05-22 15:30:00,31.02,31.04,30.83,30.84,185408.0,29.2019,29.2207,29.0231,29.0325,185408.0
2019-05-23 09:30:00,30.27,30.28,29.93,30.26,47223.0,28.4959,28.5053,28.1758,28.4865,47223.0
2019-05-23 10:00:00,30.24,30.57,30.22,30.53,66045.0,28.4676,28.7783,28.4488,28.7406,66045.0
2019-05-23 10:30:00,30.53,30.87,30.5,30.78,107042.0,28.7406,29.0607,28.7124,28.976,107042.0
2019-05-23 11:00:00,30.79,30.8,30.63,30.69,68602.0,28.9854,28.9948,28.8348,28.8913,68602.0
2019-05-23 11:30:00,30.71,30.77,30.53,30.58,68360.0,28.9101,28.9666,28.7406,28.7877,68360.0
2019-05-23 12:00:00,30.58,30.7,30.58,30.6,43741.0,28.7877,28.9007,28.7877,28.8065,43741.0
2019-05-23 12:30:00,30.61,30.64,30.49,30.51,72111.0,28.8159,28.8442,28.703,28.7218,72111.0
2019-05-23 13:00:00,30.51,30.54,30.42,30.47,36354.0,28.7218,28.7501,28.6371,28.6842,36354.0
2019-05-23 13:30:00,30.46,30.49,30.35,30.47,58307.0,28.6747,28.703,28.5712,28.6842,58307.0
2019-05-23 14:00:00,30.46,30.51,30.3,30.42,77483.0,28.6747,28.7218,28.5241,28.6371,77483.0
2019-05-23 14:30:00,30.42,30.43,30.32,30.42,57350.0,28.6371,28.6465,28.5429,28.6371,57350.0
2019-05-23 15:00:00,30.41,30.65,30.37,30.6,109745.0,28.6277,28.8536,28.59,28.8065,109745.0
2019-05-23 15:30:00,30.6,30.66,30.3,30.4,364840.0,28.8065,28.863,28.5241,28.6183,364840.0
2019-05-24 09:30:00,30.59,30.59,30.35,30.36,116036.0,28.7971,28.7971,28.5712,28.5806,116036.0
2019-05-24 10:00:00,30.35,30.43,30.21,30.23,204875.0,28.5712,28.6465,28.4394,28.4582,204875.0
2019-05-24 10:30:00,30.24,30.26,29.7,29.76,178303.0,28.4676,28.4865,27.9593,28.0158,178303.0
2019-05-24 11:00:00,29.76,29.78,29.47,29.63,127471.0,28.0158,28.0346,27.7428,27.8934,127471.0
2019-05-24 11:30:00,29.64,29.93,29.64,29.88,165886.0,27.9028,28.1758,27.9028,28.1287,165886.0
2019-05-24 12:00:00,29.89,29.89,29.67,29.77,95101.0,28.1381,28.1381,27.931,28.0252,95101.0
2019-05-24 12:30:00,29.78,29.87,29.76,29.86,82941.0,28.0346,28.1193,28.0158,28.1099,82941.0
2019-05-24 13:00:00,29.86,29.95,29.81,29.9,97965.0,28.1099,28.1946,28.0628,28.1476,97965.0
2019-05-24 13:30:00,29.9,30.03,29.89,29.98,38011.0,28.1476,28.2699,28.1381,28.2229,38011.0
2019-05-24 14:00:00,29.98,30.05,29.94,30.05,77122.0,28.2229,28.2888,28.1852,28.2888,77122.0
2019-05-24 14:30:00,30.04,30.18,30.03,30.13,72328.0,28.2794,28.4112,28.2699,28.3641,72328.0
2019-05-24 15:00:00,30.13,30.14,29.99,30.0,90343.0,28.3641,28.3735,28.2323,28.2417,90343.0
2019-05-24 15:30:00,30.0,30.04,29.94,30.0,267355.0,28.2417,28.2794,28.1852,28.2417,267355.0
2019-05-28 09:30:00,29.83,30.06,29.68,29.82,80868.0,28.0817,28.2982,27.9405,28.0723,80868.0
2019-05-28 10:00:00,29.82,29.9,29.69,29.9,67731.0,28.0723,28.1476,27.9499,28.1476,67731.0
2019-05-28 10:30:00,29.89,29.9,29.38,29.4,111875.0,28.1381,28.1476,27.658,27.6769,111875.0
2019-05-28 11:00:00,29.38,29.52,29.36,29.49,92124.0,27.658,27.7898,27.6392,27.7616,92124.0
2019-05-28 11:30:00,29.49,29.67,29.39,29.52,47346.0,27.7616,27.931,27.6675,27.7898,47346.0
2019-05-28 12:00:00,29.53,29.87,29.5,29.84,78627.0,27.7992,28.1193,27.771,28.0911,78627.0
2019-05-28 12:30:00,29.84,29.94,29.71,29.85,48138.0,28.0911,28.1852,27.9687,28.1005,48138.0
2019-05-28 13:00:00,29.85,29.92,29.83,29.86,36711.0,28.1005,28.1664,28.0817,28.1099,36711.0
2019-05-28 13:30:00,29.85,29.98,29.85,29.96,41640.0,28.1005,28.2229,28.1005,28.204,41640.0
2019-05-28 14:00:00,29.96,29.96,29.81,29.89,73739.0,28.204,28.204,28.0628,28.1381,73739.0
2019-05-28 14:30:00,29.89,29.93,29.83,29.88,61019.0,28.1381,28.1758,28.0817,28.1287,61019.0
2019-05-28 15:00:00,29.88,29.88,29.75,29.8,114736.0,28.1287,28.1287,28.0064,28.0534,114736.0
2019-05-28 15:30:00,29.8,29.84,29.57,29.64,369036.0,28.0534,28.0911,27.8369,27.9028,369036.0
2019-05-29 09:30:00,29.32,29.45,29.06,29.45,97386.0,27.6016,27.7239,27.3568,27.7239,97386.0
2019-05-29 10:00:00,29.5,29.85,29.44,29.69,174119.0,27.771,28.1005,27.7145,27.9499,174119.0
2019-05-29 10:30:00,29.69,29.76,29.51,29.53,81317.0,27.9499,28.0158,27.7804,27.7992,81317.0
2019-05-29 11:00:00,29.52,29.55,29.16,29.17,77571.0,27.7898,27.8181,27.4509,27.4603,77571.0
2019-05-29 11:30:00,29.2,29.2,28.97,29.08,54650.0,27.4886,27.4886,27.2721,27.3756,54650.0
2019-05-29 12:00:00,29.08,29.29,29.08,29.28,101236.0,27.3756,27.5733,27.3756,27.5639,101236.0
2019-05-29 12:30:00,29.29,29.34,29.2,29.21,103153.0,27.5733,27.6204,27.4886,27.498,103153.0
2019-05-29 13:00:00,29.22,29.44,29.2,29.41,87218.0,27.5074,27.7145,27.4886,27.6863,87218.0
2019-05-29 13:30:00,29.4,29.44,29.29,29.3,50097.0,27.6769,27.7145,27.5733,27.5827,50097.0
2019-05-29 14:00:00,29.3,29.35,29.21,29.31,51631.0,27.5827,27.6298,27.498,27.5921,51631.0
2019-05-29 14:30:00,29.3,29.3,29.08,29.16,94063.0,27.5827,27.5827,27.3756,27.4509,94063.0
2019-05-29 15:00:00,29.16,29.31,29.12,29.3,107988.0,27.4509,27.5921,27.4133,27.5827,107988.0
2019-05-29 15:30:00,29.3,29.47,29.15,29.19,297898.0,27.5827,27.7428,27.4415,27.4792,297898.0
2019-05-30 09:30:00,29.22,29.31,29.08,29.1,17729.0,27.5074,27.5921,27.3756,27.3944,17729.0
2019-05-30 10:00:00,29.13,29.13,28.86,28.99,34507.0,27.4227,27.4227,27.1685,27.2909,34507.0
2019-05-30 10:30:00,29.02,29.07,28.52,28.59,96090.0,27.3191,27.3662,26.8484,26.9143,96090.0
2019-05-30 11:00:00,28.58,28.58,28.35,28.5,136080.0,26.9049,26.9049,26.6884,26.8296,136080.0
2019-05-30 11:30:00,28.5,28.6,28.42,28.47,118236.0,26.8296,26.9238,26.7543,26.8014,118236.0
2019-05-30 12:00:00,28.47,28.52,28.4,28.4,101384.0,26.8014,26.8484,26.7355,26.7355,101384.0
2019-05-30 12:30:00,28.38,28.47,28.35,28.42,65985.0,26.7166,26.8014,26.6884,26.7543,65985.0
2019-05-30 13:00:00,28.42,28.43,28.31,28.32,69392.0,26.7543,26.7637,26.6508,26.6602,69392.0
2019-05-30 13:30:00,28.32,28.32,28.09,28.22,177763.0,26.6602,26.6602,26.4436,26.566,177763.0
2019-05-30 14:00:00,28.23,28.29,28.02,28.11,123303.0,26.5754,26.6319,26.3777,26.4625,123303.0
2019-05-30 14:30:00,28.11,28.18,28.04,28.15,191795.0,26.4625,26.5284,26.3966,26.5001,191795.0
2019-05-30 15:00:00,28.14,28.14,27.99,28.04,335361.0,26.4907,26.4907,26.3495,26.3966,335361.0
2019-05-30 15:30:00,28.04,28.11,27.97,28.03,730685.0,26.3966,26.4625,26.3307,26.3872,730685.0
2019-05-31 09:30:00,27.43,27.5,27.03,27.41,131357.0,25.8784,25.9444,25.501,25.8595,131357.0
2019-05-31 10:00:00,27.41,27.5,27.29,27.3,257709.0,25.8595,25.9444,25.7463,25.7557,257709.0
2019-05-31 10:30:00,27.3,27.65,27.29,27.64,125394.0,25.7557,26.0859,25.7463,26.0765,125394.0
2019-05-31 11:00:00,27.64,27.7,27.54,27.59,92464.0,26.0765,26.1331,25.9822,26.0293,92464.0
2019-05-31 11:30:00,27.6,27.62,27.52,27.56,75367.0,26.0388,26.0576,25.9633,26.001,75367.0
2019-05-31 12:00:00,27.55,27.61,27.51,27.53,57709.0,25.9916,26.0482,25.9539,25.9727,57709.0
2019-05-31 12:30:00,27.53,27.66,27.49,27.65,84036.0,25.9727,26.0954,25.935,26.0859,84036.0
2019-05-31 13:00:00,27.65,27.77,27.61,27.75,105164.0,26.0859,26.1992,26.0482,26.1803,105164.0
2019-05-31 13:30:00,27.76,28.07,27.74,27.99,185895.0,26.1897,26.4822,26.1708,26.4067,185895.0
2019-05-31 14:00:00,28.0,28.02,27.79,27.81,82499.0,26.4161,26.435,26.218,26.2369,82499.0
2019-05-31 14:30:00,27.82,27.89,27.69,27.7,58462.0,26.2463,26.3124,26.1237,26.1331,58462.0
2019-05-31 15:00:00,27.69,27.7,27.57,27.68,90399.0,26.1237,26.1331,26.0105,26.1142,90399.0
2019-05-31 15:30:00,27.68,27.79,27.61,27.63,487718.0,26.1142,26.218,26.0482,26.0671,487718.0
2019-06-03 09:30:00,27.54,28.26,27.53,28.18,118923.0,25.9822,26.6614,25.9727,26.586,118923.0
2019-06-03 10:00:00,28.14,28.31,27.98,28.27,167953.0,26.5482,26.7086,26.3973,26.6709,167953.0
2019-06-03 10:30:00,28.28,28.55,28.28,28.47,93450.0,26.6803,26.935,26.6803,26.8596,93450.0
2019-06-03 11:00:00,28.45,28.46,28.18,28.28,105628.0,26.8407,26.8501,26.586,26.6803,105628.0
2019-06-03 11:30:00,28.29,28.43,28.2,28.3,144477.0,26.6897,26.8218,26.6048,26.6992,144477.0
2019-06-03 12:00:00,28.3,28.47,28.18,28.36,172083.0,26.6992,26.8596,26.586,26.7558,172083.0
2019-06-03 12:30:00,28.36,28.46,28.27,28.27,144106.0,26.7558,26.8501,26.6709,26.6709,144106.0
2019-06-03 13:00:00,28.27,28.34,28.14,28.26,94779.0,26.6709,26.7369,26.5482,26.6614,94779.0
2019-06-03 13:30:00,28.24,28.35,28.09,28.32,65365.0,26.6426,26.7463,26.501,26.718,65365.0
2019-06-03 14:00:00,28.33,28.34,28.12,28.15,86548.0,26.7275,26.7369,26.5294,26.5577,86548.0
2019-06-03 14:30:00,28.17,28.25,28.1,28.14,86718.0,26.5765,26.652,26.5105,26.5482,86718.0
2019-06-03 15:00:00,28.14,28.17,28.02,28.05,166780.0,26.5482,26.5765,26.435,26.4633,166780.0
2019-06-03 15:30:00,28.04,28.16,27.99,28.09,373066.0,26.4539,26.5671,26.4067,26.501,373066.0
2019-06-04 09:30:00,28.6,29.03,28.6,28.91,77078.0,26.9822,27.3879,26.9822,27.2747,77078.0
2019-06-04 10:00:00,28.91,29.12,28.85,29.09,66022.0,27.2747,27.4728,27.2181,27.4445,66022.0
2019-06-04 10:30:00,29.11,29.21,29.03,29.19,111946.0,27.4634,27.5577,27.3879,27.5388,111946.0
2019-06-04 11:00:00,29.19,29.31,29.11,29.2,122754.0,27.5388,27.652,27.4634,27.5483,122754.0
2019-06-04 11:30:00,29.21,29.21,29.05,29.16,70416.0,27.5577,27.5577,27.4067,27.5105,70416.0
2019-06-04 12:00:00,29.16,29.33,29.13,29.26,37860.0,27.5105,27.6709,27.4822,27.6049,37860.0
2019-06-04 12:30:00,29.26,29.36,29.24,29.28,36953.0,27.6049,27.6992,27.586,27.6237,36953.0
2019-06-04 13:00:00,29.3,29.31,29.07,29.21,56100.0,27.6426,27.652,27.4256,27.5577,56100.0
2019-06-04 13:30:00,29.2,29.23,29.08,29.15,68143.0,27.5483,27.5766,27.435,27.5011,68143.0
2019-06-04 14:00:00,29.16,29.2,29.11,29.14,89367.0,27.5105,27.5483,27.4634,27.4917,89367.0
2019-06-04 14:30:00,29.14,29.29,29.12,29.23,69300.0,27.4917,27.6332,27.4728,27.5766,69300.0
2019-06-04 15:00:00,29.24,29.37,29.23,29.37,99245.0,27.586,27.7086,27.5766,27.7086,99245.0
2019-06-04 15:30:00,29.38,29.71,29.33,29.68,661109.0,27.7181,28.0294,27.6709,28.0011,661109.0
2019-06-05 09:30:00,30.03,30.24,29.53,29.68,180728.0,28.3313,28.5294,27.8596,28.0011,180728.0
2019-06-05 10:00:00,29.74,29.92,29.65,29.79,125754.0,28.0577,28.2275,27.9728,28.1049,125754.0
2019-06-05 10:30:00,29.79,29.98,29.63,29.98,208172.0,28.1049,28.2841,27.9539,28.2841,208172.0
2019-06-05 11:00:00,29.99,30.15,29.97,30.05,108709.0,28.2936,28.4445,28.2747,28.3502,108709.0
2019-06-05 11:30:00,30.05,30.13,30.0,30.07,50772.0,28.3502,28.4257,28.303,28.369,50772.0
2019-06-05 12:00:00,30.06,30.2,30.05,30.18,90887.0,28.3596,28.4917,28.3502,28.4728,90887.0
2019-06-05 12:30:00,30.18,30.28,30.11,30.23,48682.0,28.4728,28.5672,28.4068,28.52,48682.0
2019-06-05 13:00:00,30.22,30.33,30.2,30.25,41444.0,28.5106,28.6143,28.4917,28.5389,41444.0
2019-06-05 13:30:00,30.24,30.25,30.07,30.11,45022.0,28.5294,28.5389,28.369,28.4068,45022.0
2019-06-05 14:00:00,30.1,30.19,29.99,30.0,91541.0,28.3974,28.4823,28.2936,28.303,91541.0
2019-06-05 14:30:00,30.0,30.06,29.9,29.92,114512.0,28.303,28.3596,28.2087,28.2275,114512.0
2019-06-05 15:00:00,29.92,30.1,29.9,30.08,79276.0,28.2275,28.3974,28.2087,28.3785,79276.0
2019-06-05 15:30:00,30.07,30.14,30.0,30.14,299291.0,28.369,28.4351,28.303,28.4351,299291.0
2019-06-06 09:30:00,29.94,29.94,29.38,29.38,72852.0,28.2464,28.2464,27.7181,27.7181,72852.0
2019-06-06 10:00:00,29.38,29.4,29.09,29.12,75593.0,27.7181,27.7369,27.4445,27.4728,75593.0
2019-06-06 10:30:00,29.13,29.5,29.09,29.33,141278.0,27.4822,27.8313,27.4445,27.6709,141278.0
2019-06-06 11:00:00,29.33,29.37,29.2,29.27,79152.0,27.6709,27.7086,27.5483,27.6143,79152.0
2019-06-06 11:30:00,29.26,29.32,29.02,29.06,57807.0,27.6049,27.6615,27.3784,27.4162,57807.0
2019-06-06 12:00:00,29.05,29.18,29.05,29.16,47586.0,27.4067,27.5294,27.4067,27.5105,47586.0
2019-06-06 12:30:00,29.15,29.26,29.11,29.25,47981.0,27.5011,27.6049,27.4634,27.5954,47981.0
2019-06-06 13:00:00,29.25,29.32,29.23,29.26,40718.0,27.5954,27.6615,27.5766,27.6049,40718.0
2019-06-06 13:30:00,29.27,29.34,29.25,29.33,49375.0,27.6143,27.6803,27.5954,27.6709,49375.0
2019-06-06 14:00:00,29.33,29.55,29.3,29.54,41657.0,27.6709,27.8785,27.6426,27.869,41657.0
2019-06-06 14:30:00,29.54,29.72,29.53,29.58,64409.0,27.869,28.0388,27.8596,27.9068,64409.0
2019-06-06 15:00:00,29.59,29.75,29.59,29.7,73685.0,27.9162,28.0671,27.9162,28.02,73685.0
2019-06-06 15:30:00,29.7,29.95,29.67,29.89,237672.0,28.02,28.2558,27.9917,28.1992,237672.0
2019-06-07 09:30:00,30.0,30.16,29.89,30.16,30232.0,28.303,28.454,28.1992,28.454,30232.0
2019-06-07 10:00:00,30.17,30.39,30.13,30.2,45466.0,28.4634,28.6709,28.4257,28.4917,45466.0
2019-06-07 10:30:00,30.22,30.43,30.22,30.27,50916.0,28.5106,28.7087,28.5106,28.5577,50916.0
2019-06-07 11:00:00,30.27,30.28,30.0,30.03,89140.0,28.5577,28.5672,28.303,28.3313,89140.0
2019-06-07 11:30:00,30.04,30.12,30.0,30.05,63959.0,28.3407,28.4162,28.303,28.3502,63959.0
2019-06-07 12:00:00,30.05,30.18,30.01,30.15,39769.0,28.3502,28.4728,28.3124,28.4445,39769.0
2019-06-07 12:30:00,30.14,30.26,30.1,30.19,39498.0,28.4351,28.5483,28.3974,28.4823,39498.0
2019-06-07 13:00:00,30.2,30.28,30.09,30.12,31712.0,28.4917,28.5672,28.3879,28.4162,31712.0
2019-06-07 13:30:00,30.12,30.16,30.07,30.16,29565.0,28.4162,28.454,28.369,28.454,29565.0
2019-06-07 14:00:00,30.15,30.16,30.01,30.04,35922.0,28.4445,28.454,28.3124,28.3407,35922.0
2019-06-07 14:30:00,30.05,30.09,29.95,30.0,82229.0,28.3502,28.3879,28.2558,28.303,82229.0
2019-06-07 15:00:00,29.99,30.14,29.99,30.13,65839.0,28.2936,28.4351,28.2936,28.4257,65839.0
2019-06-07 15:30:00,30.12,30.26,30.11,30.17,371364.0,28.4162,28.5483,28.4068,28.4634,371364.0
2019-06-10 09:30:00,30.42,31.02,30.37,30.98,127296.0,28.6992,29.2653,28.6521,29.2276,127296.0
2019-06-10 10:00:00,31.01,31.48,30.99,31.46,235151.0,29.2559,29.6993,29.237,29.6804,235151.0
2019-06-10 10:30:00,31.45,31.58,31.35,31.53,109782.0,29.671,29.7936,29.5766,29.7465,109782.0
2019-06-10 11:00:00,31.52,31.56,31.3,31.43,84235.0,29.737,29.7748,29.5295,29.6521,84235.0
2019-06-10 11:30:00,31.43,31.61,31.35,31.56,82399.0,29.6521,29.8219,29.5766,29.7748,82399.0
2019-06-10 12:00:00,31.55,31.56,31.3,31.38,50150.0,29.7653,29.7748,29.5295,29.6049,50150.0
2019-06-10 12:30:00,31.38,31.48,31.31,31.32,75719.0,29.6049,29.6993,29.5389,29.5483,75719.0
2019-06-10 13:00:00,31.32,31.44,31.23,31.41,39302.0,29.5483,29.6616,29.4634,29.6332,39302.0
2019-06-10 13:30:00,31.42,31.44,31.27,31.27,122381.0,29.6427,29.6616,29.5012,29.5012,122381.0
2019-06-10 14:00:00,31.27,31.27,31.07,31.16,66568.0,29.5012,29.5012,29.3125,29.3974,66568.0
2019-06-10 14:30:00,31.15,31.39,31.14,31.36,45153.0,29.388,29.6144,29.3785,29.5861,45153.0
2019-06-10 15:00:00,31.36,31.36,31.2,31.21,60012.0,29.5861,29.5861,29.4351,29.4446,60012.0
2019-06-10 15:30:00,31.21,31.42,31.19,31.29,450461.0,29.4446,29.6427,29.4257,29.52,450461.0
2019-06-11 09:30:00,31.74,31.74,31.4,31.52,83635.0,29.9446,29.9446,29.6238,29.737,83635.0
2019-06-11 10:00:00,31.55,31.68,31.36,31.66,72179.0,29.7653,29.888,29.5861,29.8691,72179.0
2019-06-11 10:30:00,31.64,31.67,31.48,31.52,37880.0,29.8502,29.8785,29.6993,29.737,37880.0
2019-06-11 11:00:00,31.53,31.62,31.45,31.47,44572.0,29.7465,29.8314,29.671,29.6899,44572.0
2019-06-11 11:30:00,31.47,31.5,31.35,31.46,43264.0,29.6899,29.7182,29.5766,29.6804,43264.0
2019-06-11 12:00:00,31.43,31.44,31.27,31.27,46276.0,29.6521,29.6616,29.5012,29.5012,46276.0
2019-06-11 12:30:00,31.24,31.4,31.24,31.34,25832.0,29.4729,29.6238,29.4729,29.5672,25832.0
2019-06-11 13:00:00,31.33,31.4,31.32,31.36,43879.0,29.5578,29.6238,29.5483,29.5861,43879.0
2019-06-11 13:30:00,31.36,31.36,31.25,31.32,62942.0,29.5861,29.5861,29.4823,29.5483,62942.0
2019-06-11 14:00:00,31.31,31.43,31.3,31.32,107273.0,29.5389,29.6521,29.5295,29.5483,107273.0
2019-06-11 14:30:00,31.32,31.33,31.11,31.16,116646.0,29.5483,29.5578,29.3502,29.3974,116646.0
2019-06-11 15:00:00,31.15,31.15,31.05,31.09,69028.0,29.388,29.388,29.2936,29.3313,69028.0
2019-06-11 15:30:00,31.09,31.18,30.98,31.05,252827.0,29.3313,29.4163,29.2276,29.2936,252827.0
2019-06-12 09:30:00,30.91,31.05,30.56,30.8,182198.0,29.1615,29.2936,28.8313,29.0578,182198.0
2019-06-12 10:00:00,30.79,31.01,30.75,31.0,183999.0,29.0483,29.2559,29.0106,29.2464,183999.0
2019-06-12 10:30:00,31.01,31.17,30.95,31.12,75043.0,29.2559,29.4068,29.1993,29.3597,75043.0
2019-06-12 11:00:00,31.11,31.22,31.04,31.16,63781.0,29.3502,29.454,29.2842,29.3974,63781.0
2019-06-12 11:30:00,31.15,31.2,31.04,31.04,49202.0,29.388,29.4351,29.2842,29.2842,49202.0
2019-06-12 12:00:00,31.04,31.12,31.02,31.03,39183.0,29.2842,29.3597,29.2653,29.2747,39183.0
2019-06-12 12:30:00,31.02,31.17,30.98,31.11,45584.0,29.2653,29.4068,29.2276,29.3502,45584.0
2019-06-12 13:00:00,31.11,31.11,30.85,30.85,49598.0,29.3502,29.3502,29.1049,29.1049,49598.0
2019-06-12 13:30:00,30.85,30.9,30.8,30.84,46533.0,29.1049,29.1521,29.0578,29.0955,46533.0
2019-06-12 14:00:00,30.83,30.85,30.77,30.84,62499.0,29.0861,29.1049,29.0295,29.0955,62499.0
2019-06-12 14:30:00,30.84,31.09,30.82,30.97,59689.0,29.0955,29.3313,29.0766,29.2181,59689.0
2019-06-12 15:00:00,30.98,31.03,30.92,30.95,120294.0,29.2276,29.2747,29.171,29.1993,120294.0
2019-06-12 15:30:00,30.94,31.1,30.92,31.09,233791.0,29.1898,29.3408,29.171,29.3313,233791.0
2019-06-13 09:30:00,31.16,31.77,31.13,31.61,75776.0,29.3974,29.9729,29.3691,29.8219,75776.0
2019-06-13 10:00:00,31.63,31.87,31.43,31.86,178755.0,29.8408,30.0672,29.6521,30.0578,178755.0
2019-06-13 10:30:00,31.87,32.04,31.8,31.87,150114.0,30.0672,30.2276,30.0012,30.0672,150114.0
2019-06-13 11:00:00,31.88,32.06,31.83,31.96,99920.0,30.0767,30.2465,30.0295,30.1521,99920.0
2019-06-13 11:30:00,31.95,32.1,31.87,32.09,141523.0,30.1427,30.2842,30.0672,30.2748,141523.0
2019-06-13 12:00:00,32.09,32.3,32.07,32.17,103700.0,30.2748,30.4729,30.2559,30.3503,103700.0
2019-06-13 12:30:00,32.17,32.26,32.06,32.23,88840.0,30.3503,30.4352,30.2465,30.4069,88840.0
2019-06-13 13:00:00,32.23,32.39,32.21,32.3,152933.0,30.4069,30.5578,30.388,30.4729,152933.0
2019-06-13 13:30:00,32.3,32.48,32.29,32.44,90747.0,30.4729,30.6427,30.4635,30.605,90747.0
2019-06-13 14:00:00,32.44,32.49,32.27,32.38,116927.0,30.605,30.6522,30.4446,30.5484,116927.0
2019-06-13 14:30:00,32.38,32.58,32.34,32.54,115716.0,30.5484,30.7371,30.5106,30.6993,115716.0
2019-06-13 15:00:00,32.53,32.58,32.4,32.57,151420.0,30.6899,30.7371,30.5672,30.7276,151420.0
2019-06-13 15:30:00,32.57,32.69,32.49,32.66,495506.0,30.7276,30.8408,30.6522,30.8125,495506.0
2019-06-14 09:30:00,32.52,32.61,32.23,32.24,102328.0,30.6805,30.7654,30.4069,30.4163,102328.0
2019-06-14 10:00:00,32.24,32.32,31.99,32.13,127335.0,30.4163,30.4918,30.1804,30.3125,127335.0
2019-06-14 10:30:00,32.14,32.27,32.0,32.2,86608.0,30.322,30.4446,30.1899,30.3786,86608.0
2019-06-14 11:00:00,32.2,32.25,32.06,32.15,59623.0,30.3786,30.4257,30.2465,30.3314,59623.0
2019-06-14 11:30:00,32.15,32.15,31.94,31.99,47382.0,30.3314,30.3314,30.1333,30.1804,47382.0
2019-06-14 12:00:00,31.98,32.03,31.91,31.93,45757.0,30.171,30.2182,30.105,30.1238,45757.0
2019-06-14 12:30:00,31.95,32.04,31.88,32.01,65472.0,30.1427,30.2276,30.0767,30.1993,65472.0
2019-06-14 13:00:00,32.01,32.01,31.85,31.86,46470.0,30.1993,30.1993,30.0484,30.0578,46470.0
2019-06-14 13:30:00,31.86,31.9,31.76,31.84,51514.0,30.0578,30.0955,29.9635,30.0389,51514.0
2019-06-14 14:00:00,31.84,31.85,31.74,31.82,95313.0,30.0389,30.0484,29.9446,30.0201,95313.0
2019-06-14 14:30:00,31.82,31.95,31.82,31.9,55802.0,30.0201,30.1427,30.0201,30.0955,55802.0
2019-06-14 15:00:00,31.89,32.24,31.83,32.23,131137.0,30.0861,30.4163,30.0295,30.4069,131137.0
2019-06-14 15:30:00,32.22,32.32,32.18,32.22,309313.0,30.3974,30.4918,30.3597,30.3974,309313.0
2019-06-17 09:30:00,32.13,32.14,31.5,31.83,106491.0,30.3125,30.322,29.7182,30.0295,106491.0
2019-06-17 10:00:00,31.78,32.13,31.76,31.91,74272.0,29.9823,30.3125,29.9635,30.105,74272.0
2019-06-17 10:30:00,31.93,31.99,31.86,31.89,102031.0,30.1238,30.1804,30.0578,30.0861,102031.0
2019-06-17 11:00:00,31.88,31.9,31.72,31.9,31625.0,30.0767,30.0955,29.9257,30.0955,31625.0
2019-06-17 11:30:00,31.89,32.12,31.87,32.07,26841.0,30.0861,30.3031,30.0672,30.2559,26841.0
2019-06-17 12:00:00,32.08,32.1,31.98,32.02,32425.0,30.2653,30.2842,30.171,30.2087,32425.0
2019-06-17 12:30:00,32.02,32.03,31.89,31.94,36874.0,30.2087,30.2182,30.0861,30.1333,36874.0
2019-06-17 13:00:00,31.93,32.02,31.93,31.98,23401.0,30.1238,30.2087,30.1238,30.171,23401.0
2019-06-17 13:30:00,31.96,32.02,31.95,32.02,31155.0,30.1521,30.2087,30.1427,30.2087,31155.0
2019-06-17 14:00:00,32.02,32.13,31.97,32.07,47923.0,30.2087,30.3125,30.1616,30.2559,47923.0
2019-06-17 14:30:00,32.07,32.23,32.01,32.2,92768.0,30.2559,30.4069,30.1993,30.3786,92768.0
2019-06-17 15:00:00,32.19,32.2,32.03,32.05,70786.0,30.3691,30.3786,30.2182,30.237,70786.0
2019-06-17 15:30:00,32.05,32.05,31.37,31.54,536561.0,30.237,30.237,29.5955,29.7559,536561.0
2019-06-18 09:30:00,31.6,32.38,31.42,32.3,75920.0,29.8125,30.5484,29.6427,30.4729,75920.0
2019-06-18 10:00:00,32.28,32.46,32.22,32.43,56009.0,30.454,30.6239,30.3974,30.5956,56009.0
2019-06-18 10:30:00,32.48,32.49,31.95,32.06,65028.0,30.6427,30.6522,30.1427,30.2465,65028.0
2019-06-18 11:00:00,32.06,32.14,31.94,31.96,55582.0,30.2465,30.322,30.1333,30.1521,55582.0
2019-06-18 11:30:00,31.96,31.97,31.64,31.64,46110.0,30.1521,30.1616,29.8502,29.8502,46110.0
2019-06-18 12:00:00,31.65,31.73,31.56,31.6,48712.0,29.8597,29.9351,29.7748,29.8125,48712.0
2019-06-18 12:30:00,31.6,31.72,31.57,31.6,46474.0,29.8125,29.9257,29.7842,29.8125,46474.0
2019-06-18 13:00:00,31.59,31.81,31.51,31.67,57542.0,29.8031,30.0106,29.7276,29.8785,57542.0
2019-06-18 13:30:00,31.68,31.85,31.64,31.82,78183.0,29.888,30.0484,29.8502,30.0201,78183.0
2019-06-18 14:00:00,31.83,31.97,31.82,31.94,53620.0,30.0295,30.1616,30.0201,30.1333,53620.0
2019-06-18 14:30:00,31.92,32.08,31.87,32.03,74405.0,30.1144,30.2653,30.0672,30.2182,74405.0
2019-06-18 15:00:00,32.03,32.04,31.89,31.91,75288.0,30.2182,30.2276,30.0861,30.105,75288.0
2019-06-18 15:30:00,31.9,31.92,31.64,31.69,255574.0,30.0955,30.1144,29.8502,29.8974,255574.0
2019-06-19 09:30:00,31.6,31.71,31.5,31.69,83583.0,29.8125,29.9163,29.7182,29.8974,83583.0
2019-06-19 10:00:00,31.69,31.9,31.68,31.74,101801.0,29.8974,30.0955,29.888,29.9446,101801.0
2019-06-19 10:30:00,31.73,31.83,31.59,31.74,92275.0,29.9351,30.0295,29.8031,29.9446,92275.0
2019-06-19 11:00:00,31.76,31.77,31.65,31.66,25959.0,29.9635,29.9729,29.8597,29.8691,25959.0
2019-06-19 11:30:00,31.66,31.71,31.58,31.62,38100.0,29.8691,29.9163,29.7936,29.8314,38100.0
2019-06-19 12:00:00,31.62,31.65,31.54,31.58,47549.0,29.8314,29.8597,29.7559,29.7936,47549.0
2019-06-19 12:30:00,31.58,31.74,31.54,31.7,38756.0,29.7936,29.9446,29.7559,29.9068,38756.0
2019-06-19 13:00:00,31.7,31.78,31.57,31.57,27373.0,29.9068,29.9823,29.7842,29.7842,27373.0
2019-06-19 13:30:00,31.58,31.68,31.56,31.65,42217.0,29.7936,29.888,29.7748,29.8597,42217.0
2019-06-19 14:00:00,31.67,31.79,31.56,31.65,36737.0,29.8785,29.9918,29.7748,29.8597,36737.0
2019-06-19 14:30:00,31.64,31.85,31.64,31.81,62932.0,29.8502,30.0484,29.8502,30.0106,62932.0
2019-06-19 15:00:00,31.79,32.03,31.78,31.91,73263.0,29.9918,30.2182,29.9823,30.105,73263.0
2019-06-19 15:30:00,31.91,31.94,31.77,31.87,216246.0,30.105,30.1333,29.9729,30.0672,216246.0
2019-06-20 09:30:00,32.34,32.72,32.2,32.63,95457.0,30.5106,30.8691,30.3786,30.7842,95457.0
2019-06-20 10:00:00,32.6,32.73,32.52,32.62,124865.0,30.7559,30.8786,30.6805,30.7748,124865.0
2019-06-20 10:30:00,32.6,32.71,32.55,32.61,70332.0,30.7559,30.8597,30.7088,30.7654,70332.0
2019-06-20 11:00:00,32.6,32.65,32.39,32.47,73965.0,30.7559,30.8031,30.5578,30.6333,73965.0
2019-06-20 11:30:00,32.46,32.51,32.36,32.42,67133.0,30.6239,30.671,30.5295,30.5861,67133.0
2019-06-20 12:00:00,32.39,32.41,32.03,32.25,53416.0,30.5578,30.5767,30.2182,30.4257,53416.0
2019-06-20 12:30:00,32.25,32.38,32.18,32.32,52923.0,30.4257,30.5484,30.3597,30.4918,52923.0
2019-06-20 13:00:00,32.32,32.46,32.31,32.41,22236.0,30.4918,30.6239,30.4823,30.5767,22236.0
2019-06-20 13:30:00,32.41,32.45,32.27,32.32,34522.0,30.5767,30.6144,30.4446,30.4918,34522.0
2019-06-20 14:00:00,32.32,32.46,32.3,32.34,40063.0,30.4918,30.6239,30.4729,30.5106,40063.0
2019-06-20 14:30:00,32.33,32.33,32.21,32.26,49817.0,30.5012,30.5012,30.388,30.4352,49817.0
2019-06-20 15:00:00,32.27,32.53,32.24,32.5,113281.0,30.4446,30.6899,30.4163,30.6616,113281.0
2019-06-20 15:30:00,32.49,32.64,32.49,32.6,244599.0,30.6522,30.7937,30.6522,30.7559,244599.0
2019-06-21 09:30:00,32.45,32.52,32.26,32.52,116377.0,30.6144,30.6805,30.4352,30.6805,116377.0
2019-06-21 10:00:00,32.52,32.55,32.33,32.45,35443.0,30.6805,30.7088,30.5012,30.6144,35443.0
2019-06-21 10:30:00,32.47,32.57,32.36,32.55,24051.0,30.6333,30.7276,30.5295,30.7088,24051.0
2019-06-21 11:00:00,32.59,32.7,32.55,32.65,38807.0,30.7465,30.8503,30.7088,30.8031,38807.0
2019-06-21 11:30:00,32.66,32.72,32.39,32.48,42673.0,30.8125,30.8691,30.5578,30.6427,42673.0
2019-06-21 12:00:00,32.49,32.62,32.35,32.38,38394.0,30.6522,30.7748,30.5201,30.5484,38394.0
2019-06-21 12:30:00,32.38,32.48,32.37,32.42,22684.0,30.5484,30.6427,30.5389,30.5861,22684.0
2019-06-21 13:00:00,32.42,32.42,32.3,32.35,34921.0,30.5861,30.5861,30.4729,30.5201,34921.0
2019-06-21 13:30:00,32.36,32.36,32.3,32.32,34469.0,30.5295,30.5295,30.4729,30.4918,34469.0
2019-06-21 14:00:00,32.3,32.35,32.17,32.18,91809.0,30.4729,30.5201,30.3503,30.3597,91809.0
2019-06-21 14:30:00,32.17,32.2,32.0,32.0,55830.0,30.3503,30.3786,30.1899,30.1899,55830.0
2019-06-21 15:00:00,32.02,32.14,31.97,31.98,65097.0,30.2087,30.322,30.1616,30.171,65097.0
2019-06-21 15:30:00,31.99,32.02,31.82,31.89,316314.0,30.1804,30.2087,30.0201,30.0861,316314.0
2019-06-24 09:30:00,31.89,31.96,31.28,31.29,44619.0,30.0861,30.1521,29.5106,29.52,44619.0
2019-06-24 10:00:00,31.3,31.46,31.11,31.28,73286.0,29.5295,29.6804,29.3502,29.5106,73286.0
2019-06-24 10:30:00,31.29,31.31,31.18,31.31,42583.0,29.52,29.5389,29.4163,29.5389,42583.0
2019-06-24 11:00:00,31.31,31.35,31.06,31.17,50393.0,29.5389,29.5766,29.303,29.4068,50393.0
2019-06-24 11:30:00,31.18,31.35,31.18,31.18,31468.0,29.4163,29.5766,29.4163,29.4163,31468.0
2019-06-24 12:00:00,31.21,31.23,30.93,30.93,51877.0,29.4446,29.4634,29.1804,29.1804,51877.0
2019-06-24 12:30:00,30.95,31.01,30.85,30.94,56416.0,29.1993,29.2559,29.1049,29.1898,56416.0
2019-06-24 13:00:00,30.94,30.95,30.76,30.78,98674.0,29.1898,29.1993,29.02,29.0389,98674.0
2019-06-24 13:30:00,30.77,30.77,30.37,30.43,248585.0,29.0295,29.0295,28.6521,28.7087,248585.0
2019-06-24 14:00:00,30.44,30.44,30.06,30.11,275121.0,28.7181,28.7181,28.3596,28.4068,275121.0
2019-06-24 14:30:00,30.11,30.23,29.99,30.0,240487.0,28.4068,28.52,28.2936,28.303,240487.0
2019-06-24 15:00:00,30.0,30.34,29.99,30.11,465768.0,28.303,28.6238,28.2936,28.4068,465768.0
2019-06-24 15:30:00,30.12,30.14,29.89,30.05,639067.0,28.4162,28.4351,28.1992,28.3502,639067.0
2019-06-25 09:30:00,29.99,30.19,29.88,30.19,78822.0,28.2936,28.4823,28.1898,28.4823,78822.0
2019-06-25 10:00:00,30.2,30.48,30.13,30.36,198856.0,28.4917,28.7559,28.4257,28.6426,198856.0
2019-06-25 10:30:00,30.37,30.41,30.19,30.28,218661.0,28.6521,28.6898,28.4823,28.5672,218661.0
2019-06-25 11:00:00,30.28,30.6,30.27,30.43,136886.0,28.5672,28.8691,28.5577,28.7087,136886.0
2019-06-25 11:30:00,30.43,30.48,29.97,30.01,226277.0,28.7087,28.7559,28.2747,28.3124,226277.0
2019-06-25 12:00:00,30.0,30.03,29.57,29.65,276896.0,28.303,28.3313,27.8973,27.9728,276896.0
2019-06-25 12:30:00,29.65,29.84,29.55,29.75,118240.0,27.9728,28.1521,27.8785,28.0671,118240.0
2019-06-25 13:00:00,29.76,29.89,29.66,29.87,105319.0,28.0766,28.1992,27.9822,28.1804,105319.0
2019-06-25 13:30:00,29.87,29.88,29.55,29.56,84075.0,28.1804,28.1898,27.8785,27.8879,84075.0
2019-06-25 14:00:00,29.55,29.73,29.54,29.57,93037.0,27.8785,28.0483,27.869,27.8973,93037.0
2019-06-25 14:30:00,29.57,29.69,29.44,29.67,121048.0,27.8973,28.0105,27.7747,27.9917,121048.0
2019-06-25 15:00:00,29.67,29.83,29.66,29.74,167215.0,27.9917,28.1426,27.9822,28.0577,167215.0
2019-06-25 15:30:00,29.74,29.76,29.48,29.55,498121.0,28.0577,28.0766,27.8124,27.8785,498121.0
2019-06-26 09:30:00,29.79,30.23,29.61,29.99,101585.0,28.1049,28.52,27.9351,28.2936,101585.0
2019-06-26 10:00:00,29.99,30.37,29.97,30.36,128118.0,28.2936,28.6521,28.2747,28.6426,128118.0
2019-06-26 10:30:00,30.38,30.72,30.38,30.65,87050.0,28.6615,28.9823,28.6615,28.9162,87050.0
2019-06-26 11:00:00,30.67,30.71,30.45,30.59,63672.0,28.9351,28.9728,28.7276,28.8596,63672.0
2019-06-26 11:30:00,30.6,30.83,30.57,30.83,65631.0,28.8691,29.0861,28.8408,29.0861,65631.0
2019-06-26 12:00:00,30.82,30.86,30.67,30.75,38337.0,29.0766,29.1144,28.9351,29.0106,38337.0
2019-06-26 12:30:00,30.75,30.77,30.68,30.75,42933.0,29.0106,29.0295,28.9445,29.0106,42933.0
2019-06-26 13:00:00,30.75,30.95,30.7,30.88,53096.0,29.0106,29.1993,28.9634,29.1332,53096.0
2019-06-26 13:30:00,30.88,30.88,30.68,30.72,52760.0,29.1332,29.1332,28.9445,28.9823,52760.0
2019-06-26 14:00:00,30.73,30.89,30.72,30.82,80560.0,28.9917,29.1427,28.9823,29.0766,80560.0
2019-06-26 14:30:00,30.83,30.87,30.74,30.83,59003.0,29.0861,29.1238,29.0011,29.0861,59003.0
2019-06-26 15:00:00,30.82,31.03,30.8,30.95,85355.0,29.0766,29.2747,29.0578,29.1993,85355.0
2019-06-26 15:30:00,30.95,31.04,30.93,30.98,330390.0,29.1993,29.2842,29.1804,29.2276,330390.0
2019-06-27 09:30:00,31.06,31.68,31.06,31.63,72466.0,29.303,29.888,29.303,29.8408,72466.0
2019-06-27 10:00:00,31.62,31.65,31.14,31.29,106108.0,29.8314,29.8597,29.3785,29.52,106108.0
2019-06-27 10:30:00,31.3,31.3,30.93,31.05,39824.0,29.5295,29.5295,29.1804,29.2936,39824.0
2019-06-27 11:00:00,31.06,31.06,30.76,30.94,47206.0,29.303,29.303,29.02,29.1898,47206.0
2019-06-27 11:30:00,30.94,31.05,30.9,30.95,40685.0,29.1898,29.2936,29.1521,29.1993,40685.0
2019-06-27 12:00:00,30.94,31.24,30.94,31.2,27894.0,29.1898,29.4729,29.1898,29.4351,27894.0
2019-06-27 12:30:00,31.19,31.25,31.09,31.2,21232.0,29.4257,29.4823,29.3313,29.4351,21232.0
2019-06-27 13:00:00,31.18,31.21,31.1,31.12,25054.0,29.4163,29.4446,29.3408,29.3597,25054.0
2019-06-27 13:30:00,31.11,31.16,31.0,31.11,158646.0,29.3502,29.3974,29.2464,29.3502,158646.0
2019-06-27 14:00:00,31.08,31.24,31.06,31.21,40768.0,29.3219,29.4729,29.303,29.4446,40768.0
2019-06-27 14:30:00,31.22,31.25,31.17,31.22,45481.0,29.454,29.4823,29.4068,29.454,45481.0
2019-06-27 15:00:00,31.22,31.34,31.2,31.34,57917.0,29.454,29.5672,29.4351,29.5672,57917.0
2019-06-27 15:30:00,31.33,31.47,31.31,31.44,208838.0,29.5578,29.6899,29.5389,29.6616,208838.0
2019-06-28 09:30:00,31.66,32.75,31.66,32.41,185530.0,29.8691,30.8974,29.8691,30.5767,185530.0
2019-06-28 10:00:00,32.41,32.73,32.28,32.43,124141.0,30.5767,30.8786,30.454,30.5956,124141.0
2019-06-28 10:30:00,32.38,32.52,32.18,32.43,84804.0,30.5484,30.6805,30.3597,30.5956,84804.0
2019-06-28 11:00:00,32.43,32.67,32.38,32.57,71326.0,30.5956,30.822,30.5484,30.7276,71326.0
2019-06-28 11:30:00,32.59,32.76,32.49,32.71,48591.0,30.7465,30.9069,30.6522,30.8597,48591.0
2019-06-28 12:00:00,32.7,32.82,32.64,32.76,74859.0,30.8503,30.9635,30.7937,30.9069,74859.0
2019-06-28 12:30:00,32.76,32.82,32.66,32.72,72575.0,30.9069,30.9635,30.8125,30.8691,72575.0
2019-06-28 13:00:00,32.72,32.76,32.65,32.7,26722.0,30.8691,30.9069,30.8031,30.8503,26722.0
2019-06-28 13:30:00,32.7,32.77,32.51,32.63,116475.0,30.8503,30.9163,30.671,30.7842,116475.0
2019-06-28 14:00:00,32.63,32.77,32.61,32.69,56177.0,30.7842,30.9163,30.7654,30.8408,56177.0
2019-06-28 14:30:00,32.69,32.87,32.68,32.83,78389.0,30.8408,31.0107,30.8314,30.9729,78389.0
2019-06-28 15:00:00,32.82,32.82,32.55,32.72,135501.0,30.9635,30.9635,30.7088,30.8691,135501.0
2019-06-28 15:30:00,32.71,32.88,32.71,32.86,511055.0,30.8597,31.0201,30.8597,31.0012,511055.0
2019-07-01 09:30:00,33.32,33.77,33.06,33.3,158602.0,31.4352,31.8598,31.1899,31.4163,158602.0
2019-07-01 10:00:00,33.31,33.5,33.02,33.15,233573.0,31.4258,31.605,31.1522,31.2748,233573.0
2019-07-01 10:30:00,33.15,33.17,32.78,32.84,70898.0,31.2748,31.2937,30.9258,30.9824,70898.0
2019-07-01 11:00:00,32.85,32.9,32.65,32.83,49872.0,30.9918,31.039,30.8031,30.9729,49872.0
2019-07-01 11:30:00,32.83,33.01,32.73,32.99,62016.0,30.9729,31.1427,30.8786,31.1239,62016.0
2019-07-01 12:00:00,33.0,33.04,32.83,32.89,41515.0,31.1333,31.171,30.9729,31.0295,41515.0
2019-07-01 12:30:00,32.89,32.9,32.73,32.75,31951.0,31.0295,31.039,30.8786,30.8974,31951.0
2019-07-01 13:00:00,32.79,32.87,32.73,32.83,32447.0,30.9352,31.0107,30.8786,30.9729,32447.0
2019-07-01 13:30:00,32.81,32.92,32.79,32.9,75236.0,30.9541,31.0578,30.9352,31.039,75236.0
2019-07-01 14:00:00,32.9,32.95,32.79,32.79,46764.0,31.039,31.0861,30.9352,30.9352,46764.0
2019-07-01 14:30:00,32.77,32.9,32.75,32.82,40118.0,30.9163,31.039,30.8974,30.9635,40118.0
2019-07-01 15:00:00,32.82,32.97,32.81,32.93,91940.0,30.9635,31.105,30.9541,31.0673,91940.0
2019-07-01 15:30:00,32.93,33.0,32.92,32.94,191627.0,31.0673,31.1333,31.0578,31.0767,191627.0
2019-07-02 09:30:00,32.86,33.36,32.6,33.3,160865.0,31.0012,31.4729,30.7559,31.4163,160865.0
2019-07-02 10:00:00,33.26,33.54,33.14,33.3,167620.0,31.3786,31.6428,31.2654,31.4163,167620.0
2019-07-02 10:30:00,33.3,33.41,33.08,33.41,82079.0,31.4163,31.5201,31.2088,31.5201,82079.0
2019-07-02 11:00:00,33.41,33.48,33.24,33.26,87235.0,31.5201,31.5862,31.3597,31.3786,87235.0
2019-07-02 11:30:00,33.26,33.28,32.93,33.08,124507.0,31.3786,31.3975,31.0673,31.2088,124507.0
2019-07-02 12:00:00,33.11,33.14,32.94,32.96,32711.0,31.2371,31.2654,31.0767,31.0956,32711.0
2019-07-02 12:30:00,33.0,33.02,32.72,32.8,71054.0,31.1333,31.1522,30.8691,30.9446,71054.0
2019-07-02 13:00:00,32.78,32.8,32.69,32.71,27034.0,30.9258,30.9446,30.8408,30.8597,27034.0
2019-07-02 13:30:00,32.72,32.82,32.69,32.81,38595.0,30.8691,30.9635,30.8408,30.9541,38595.0
2019-07-02 14:00:00,32.8,32.85,32.58,32.65,45958.0,30.9446,30.9918,30.7371,30.8031,45958.0
2019-07-02 14:30:00,32.64,32.66,32.5,32.53,33233.0,30.7937,30.8125,30.6616,30.6899,33233.0
2019-07-02 15:00:00,32.55,32.63,32.43,32.45,55017.0,30.7088,30.7842,30.5956,30.6144,55017.0
2019-07-02 15:30:00,32.45,32.71,32.44,32.7,194006.0,30.6144,30.8597,30.605,30.8503,194006.0
2019-07-03 09:30:00,32.8,33.03,32.74,32.82,82464.0,30.9446,31.1616,30.888,30.9635,82464.0
2019-07-03 10:00:00,32.81,32.84,32.68,32.81,65409.0,30.9541,30.9824,30.8314,30.9541,65409.0
2019-07-03 10:30:00,32.8,33.0,32.72,32.88,70837.0,30.9446,31.1333,30.8691,31.0201,70837.0
2019-07-03 11:00:00,32.87,33.1,32.86,32.99,79752.0,31.0107,31.2277,31.0012,31.1239,79752.0
2019-07-03 11:30:00,32.98,33.2,32.98,33.11,57482.0,31.1144,31.322,31.1144,31.2371,57482.0
2019-07-03 12:00:00,33.11,33.16,33.0,33.07,42311.0,31.2371,31.2843,31.1333,31.1993,42311.0
2019-07-03 12:30:00,33.08,33.24,33.06,33.18,123739.0,31.2088,31.3597,31.1899,31.3031,123739.0
2019-07-05 09:30:00,33.0,33.47,33.0,33.47,58785.0,31.1333,31.5767,31.1333,31.5767,58785.0
2019-07-05 10:00:00,33.44,33.46,32.99,33.02,147562.0,31.5484,31.5673,31.1239,31.1522,147562.0
2019-07-05 10:30:00,33.01,33.05,32.82,32.98,46540.0,31.1427,31.1805,30.9635,31.1144,46540.0
2019-07-05 11:00:00,33.0,33.19,32.95,33.1,28642.0,31.1333,31.3126,31.0861,31.2277,28642.0
2019-07-05 11:30:00,33.1,33.26,33.1,33.26,21681.0,31.2277,31.3786,31.2277,31.3786,21681.0
2019-07-05 12:00:00,33.28,33.45,33.26,33.32,16041.0,31.3975,31.5579,31.3786,31.4352,16041.0
2019-07-05 12:30:00,33.33,33.44,33.29,33.39,15670.0,31.4446,31.5484,31.4069,31.5012,15670.0
2019-07-05 13:00:00,33.41,33.53,33.4,33.47,22056.0,31.5201,31.6333,31.5107,31.5767,22056.0
2019-07-05 13:30:00,33.47,33.61,33.45,33.6,25444.0,31.5767,31.7088,31.5579,31.6994,25444.0
2019-07-05 14:00:00,33.62,33.68,33.47,33.53,39836.0,31.7182,31.7748,31.5767,31.6333,39836.0
2019-07-05 14:30:00,33.55,33.64,33.49,33.52,34405.0,31.6522,31.7371,31.5956,31.6239,34405.0
2019-07-05 15:00:00,33.53,33.53,33.37,33.39,36723.0,31.6333,31.6333,31.4824,31.5012,36723.0
2019-07-05 15:30:00,33.4,33.62,33.37,33.57,170925.0,31.5107,31.7182,31.4824,31.6711,170925.0
2019-07-08 09:30:00,33.25,33.44,33.07,33.4,24278.0,31.3692,31.5484,31.1993,31.5107,24278.0
2019-07-08 10:00:00,33.42,33.6,33.34,33.47,99468.0,31.5295,31.6994,31.4541,31.5767,99468.0
2019-07-08 10:30:00,33.47,33.59,33.35,33.47,114041.0,31.5767,31.6899,31.4635,31.5767,114041.0
2019-07-08 11:00:00,33.47,33.56,33.41,33.44,48367.0,31.5767,31.6616,31.5201,31.5484,48367.0
2019-07-08 11:30:00,33.44,33.57,33.41,33.53,26659.0,31.5484,31.6711,31.5201,31.6333,26659.0
2019-07-08 12:00:00,33.51,33.53,33.33,33.36,35325.0,31.6145,31.6333,31.4446,31.4729,35325.0
2019-07-08 12:30:00,33.37,33.42,33.3,33.37,17618.0,31.4824,31.5295,31.4163,31.4824,17618.0
2019-07-08 13:00:00,33.36,33.48,33.34,33.38,19154.0,31.4729,31.5862,31.4541,31.4918,19154.0
2019-07-08 13:30:00,33.39,33.63,33.38,33.61,68969.0,31.5012,31.7277,31.4918,31.7088,68969.0
2019-07-08 14:00:00,33.61,33.67,33.48,33.53,42286.0,31.7088,31.7654,31.5862,31.6333,42286.0
2019-07-08 14:30:00,33.53,33.57,33.34,33.35,72724.0,31.6333,31.6711,31.4541,31.4635,72724.0
2019-07-08 15:00:00,33.34,33.47,33.34,33.46,54584.0,31.4541,31.5767,31.4541,31.5673,54584.0
2019-07-08 15:30:00,33.47,33.49,33.32,33.38,178779.0,31.5767,31.5956,31.4352,31.4918,178779.0
2019-07-09 09:30:00,33.06,33.28,33.06,33.24,21273.0,31.1899,31.3975,31.1899,31.3597,21273.0
2019-07-09 10:00:00,33.22,33.26,32.96,33.03,24624.0,31.3409,31.3786,31.0956,31.1616,24624.0
2019-07-09 10:30:00,33.04,33.23,33.03,33.16,29983.0,31.171,31.3503,31.1616,31.2843,29983.0
2019-07-09 11:00:00,33.17,33.29,33.15,33.18,26201.0,31.2937,31.4069,31.2748,31.3031,26201.0
2019-07-09 11:30:00,33.19,33.23,33.18,33.21,18327.0,31.3126,31.3503,31.3031,31.3314,18327.0
2019-07-09 12:00:00,33.18,33.31,33.16,33.27,19109.0,31.3031,31.4258,31.2843,31.388,19109.0
2019-07-09 12:30:00,33.28,33.43,33.28,33.36,35057.0,31.3975,31.539,31.3975,31.4729,35057.0
2019-07-09 13:00:00,33.36,33.37,33.21,33.22,29857.0,31.4729,31.4824,31.3314,31.3409,29857.0
2019-07-09 13:30:00,33.21,33.26,33.17,33.18,31156.0,31.3314,31.3786,31.2937,31.3031,31156.0
2019-07-09 14:00:00,33.18,33.19,33.08,33.15,46787.0,31.3031,31.3126,31.2088,31.2748,46787.0
2019-07-09 14:30:00,33.14,33.17,32.98,33.0,59016.0,31.2654,31.2937,31.1144,31.1333,59016.0
2019-07-09 15:00:00,33.0,33.13,32.99,33.09,84625.0,31.1333,31.256,31.1239,31.2182,84625.0
2019-07-09 15:30:00,33.09,33.15,33.0,33.04,267862.0,31.2182,31.2748,31.1333,31.171,267862.0
2019-07-10 09:30:00,33.23,33.33,32.55,32.66,81361.0,31.3503,31.4446,30.7088,30.8125,81361.0
2019-07-10 10:00:00,32.68,32.7,32.06,32.07,51226.0,30.8314,30.8503,30.2465,30.2559,51226.0
2019-07-10 10:30:00,32.07,32.35,32.06,32.25,48894.0,30.2559,30.5201,30.2465,30.4257,48894.0
2019-07-10 11:00:00,32.24,32.29,32.0,32.01,52623.0,30.4163,30.4635,30.1899,30.1993,52623.0
2019-07-10 11:30:00,32.01,32.22,32.01,32.09,79188.0,30.1993,30.3974,30.1993,30.2748,79188.0
2019-07-10 12:00:00,32.11,32.17,31.79,31.98,100033.0,30.2937,30.3503,29.9918,30.171,100033.0
2019-07-10 12:30:00,31.99,32.19,31.94,32.11,58837.0,30.1804,30.3691,30.1333,30.2937,58837.0
2019-07-10 13:00:00,32.12,32.16,32.06,32.07,33272.0,30.3031,30.3408,30.2465,30.2559,33272.0
2019-07-10 13:30:00,32.08,32.08,31.97,32.0,63404.0,30.2653,30.2653,30.1616,30.1899,63404.0
2019-07-10 14:00:00,32.01,32.08,31.88,31.93,85419.0,30.1993,30.2653,30.0767,30.1238,85419.0
2019-07-10 14:30:00,31.93,31.99,31.84,31.93,101567.0,30.1238,30.1804,30.0389,30.1238,101567.0
2019-07-10 15:00:00,31.94,31.98,31.77,31.81,101009.0,30.1333,30.171,29.9729,30.0106,101009.0
2019-07-10 15:30:00,31.82,31.85,31.57,31.65,510392.0,30.0201,30.0484,29.7842,29.8597,510392.0
2019-07-11 09:30:00,31.52,31.59,30.76,30.85,185957.0,29.737,29.8031,29.02,29.1049,185957.0
2019-07-11 10:00:00,30.85,31.01,30.68,30.93,137951.0,29.1049,29.2559,28.9445,29.1804,137951.0
2019-07-11 10:30:00,30.92,31.64,30.85,31.63,92663.0,29.171,29.8502,29.1049,29.8408,92663.0
2019-07-11 11:00:00,31.62,31.85,31.59,31.76,72439.0,29.8314,30.0484,29.8031,29.9635,72439.0
2019-07-11 11:30:00,31.76,32.19,31.73,32.13,150162.0,29.9635,30.3691,29.9351,30.3125,150162.0
2019-07-11 12:00:00,32.13,32.23,32.04,32.07,74709.0,30.3125,30.4069,30.2276,30.2559,74709.0
2019-07-11 12:30:00,32.07,32.09,31.74,31.8,54901.0,30.2559,30.2748,29.9446,30.0012,54901.0
2019-07-11 13:00:00,31.8,31.82,31.5,31.51,33629.0,30.0012,30.0201,29.7182,29.7276,33629.0
2019-07-11 13:30:00,31.51,31.56,31.41,31.5,69568.0,29.7276,29.7748,29.6332,29.7182,69568.0
2019-07-11 14:00:00,31.5,31.5,31.35,31.38,63485.0,29.7182,29.7182,29.5766,29.6049,63485.0
2019-07-11 14:30:00,31.38,31.46,31.33,31.34,117224.0,29.6049,29.6804,29.5578,29.5672,117224.0
2019-07-11 15:00:00,31.34,31.54,31.33,31.45,123040.0,29.5672,29.7559,29.5578,29.671,123040.0
2019-07-11 15:30:00,31.45,31.5,31.36,31.48,356973.0,29.671,29.7182,29.5861,29.6993,356973.0
2019-07-12 09:30:00,31.49,32.48,31.42,32.27,111612.0,29.7087,30.6427,29.6427,30.4446,111612.0
2019-07-12 10:00:00,32.27,32.79,32.26,32.6,115386.0,30.4446,30.9352,30.4352,30.7559,115386.0
2019-07-12 10:30:00,32.59,32.85,32.56,32.74,121924.0,30.7465,30.9918,30.7182,30.888,121924.0
2019-07-12 11:00:00,32.73,32.73,32.36,32.55,123500.0,30.8786,30.8786,30.5295,30.7088,123500.0
2019-07-12 11:30:00,32.56,32.64,32.47,32.55,106293.0,30.7182,30.7937,30.6333,30.7088,106293.0
2019-07-12 12:00:00,32.53,32.81,32.43,32.8,157019.0,30.6899,30.9541,30.5956,30.9446,157019.0
2019-07-12 12:30:00,32.8,33.0,32.73,32.87,70781.0,30.9446,31.1333,30.8786,31.0107,70781.0
2019-07-12 13:00:00,32.88,33.12,32.86,33.06,124814.0,31.0201,31.2465,31.0012,31.1899,124814.0
2019-07-12 13:30:00,33.04,33.07,32.92,33.0,103685.0,31.171,31.1993,31.0578,31.1333,103685.0
2019-07-12 14:00:00,33.01,33.17,32.95,33.08,81193.0,31.1427,31.2937,31.0861,31.2088,81193.0
2019-07-12 14:30:00,33.08,33.27,33.07,33.22,86442.0,31.2088,31.388,31.1993,31.3409,86442.0
2019-07-12 15:00:00,33.21,33.44,33.16,33.43,184572.0,31.3314,31.5484,31.2843,31.539,184572.0
2019-07-12 15:30:00,33.44,33.58,33.44,33.53,475228.0,31.5484,31.6805,31.5484,31.6333,475228.0
2019-07-15 09:30:00,33.7,33.85,33.26,33.51,185878.0,31.7937,31.9352,31.3786,31.6145,185878.0
2019-07-15 10:00:00,33.5,33.92,33.47,33.8,123721.0,31.605,32.0013,31.5767,31.8881,123721.0
2019-07-15 10:30:00,33.82,33.88,33.7,33.75,63306.0,31.9069,31.9635,31.7937,31.8409,63306.0
2019-07-15 11:00:00,33.74,33.76,33.57,33.62,147743.0,31.8314,31.8503,31.6711,31.7182,147743.0
2019-07-15 11:30:00,33.62,33.67,33.33,33.37,97135.0,31.7182,31.7654,31.4446,31.4824,97135.0
2019-07-15 12:00:00,33.37,33.49,33.3,33.42,34561.0,31.4824,31.5956,31.4163,31.5295,34561.0
2019-07-15 12:30:00,33.43,33.49,33.42,33.47,27342.0,31.539,31.5956,31.5295,31.5767,27342.0
2019-07-15 13:00:00,33.47,33.6,33.44,33.51,37460.0,31.5767,31.6994,31.5484,31.6145,37460.0
2019-07-15 13:30:00,33.51,33.59,33.5,33.55,27057.0,31.6145,31.6899,31.605,31.6522,27057.0
2019-07-15 14:00:00,33.54,33.57,33.42,33.5,43810.0,31.6428,31.6711,31.5295,31.605,43810.0
2019-07-15 14:30:00,33.5,33.76,33.49,33.73,113614.0,31.605,31.8503,31.5956,31.822,113614.0
2019-07-15 15:00:00,33.74,33.77,33.67,33.73,73060.0,31.8314,31.8598,31.7654,31.822,73060.0
2019-07-15 15:30:00,33.72,33.83,33.71,33.75,269467.0,31.8126,31.9164,31.8031,31.8409,269467.0
2019-07-16 09:30:00,34.25,36.46,34.0,36.05,804218.0,32.3126,34.3976,32.0767,34.0108,804218.0
2019-07-16 10:00:00,36.08,36.24,35.61,36.02,540618.0,34.0391,34.19,33.5957,33.9825,540618.0
2019-07-16 10:30:00,36.02,36.07,35.78,35.99,281781.0,33.9825,34.0296,33.7561,33.9542,281781.0
2019-07-16 11:00:00,35.99,36.23,35.94,36.13,330633.0,33.9542,34.1806,33.907,34.0863,330633.0
2019-07-16 11:30:00,36.11,36.14,35.89,36.01,129337.0,34.0674,34.0957,33.8598,33.973,129337.0
2019-07-16 12:00:00,36.02,36.06,35.56,35.6,255026.0,33.9825,34.0202,33.5485,33.5862,255026.0
2019-07-16 12:30:00,35.6,35.8,35.45,35.72,151043.0,33.5862,33.7749,33.4447,33.6994,151043.0
2019-07-16 13:00:00,35.71,35.96,35.52,35.91,110179.0,33.69,33.9259,33.5108,33.8787,110179.0
2019-07-16 13:30:00,35.91,36.02,35.81,35.86,88285.0,33.8787,33.9825,33.7844,33.8315,88285.0
2019-07-16 14:00:00,35.85,35.88,35.56,35.72,146809.0,33.8221,33.8504,33.5485,33.6994,146809.0
2019-07-16 14:30:00,35.72,35.87,35.65,35.82,178975.0,33.6994,33.841,33.6334,33.7938,178975.0
2019-07-16 15:00:00,35.82,35.93,35.65,35.92,219667.0,33.7938,33.8976,33.6334,33.8881,219667.0
2019-07-16 15:30:00,35.92,36.27,35.88,35.9,898438.0,33.8881,34.2183,33.8504,33.8693,898438.0
2019-07-17 09:30:00,34.97,35.5,34.22,34.82,723434.0,32.9919,33.4919,32.2843,32.8504,723434.0
2019-07-17 10:00:00,34.87,35.65,34.79,35.25,469818.0,32.8975,33.6334,32.8221,33.256,469818.0
2019-07-17 10:30:00,35.24,35.37,34.96,35.08,268816.0,33.2466,33.3692,32.9824,33.0956,268816.0
2019-07-17 11:00:00,35.09,35.95,35.08,35.89,236957.0,33.1051,33.9164,33.0956,33.8598,236957.0
2019-07-17 11:30:00,35.88,36.2,35.84,35.97,403185.0,33.8504,34.1523,33.8127,33.9353,403185.0
2019-07-17 12:00:00,35.98,36.02,35.73,35.95,238653.0,33.9447,33.9825,33.7089,33.9164,238653.0
2019-07-17 12:30:00,35.95,36.0,35.63,35.7,200377.0,33.9164,33.9636,33.6145,33.6806,200377.0
2019-07-17 13:00:00,35.7,35.95,35.67,35.72,169312.0,33.6806,33.9164,33.6523,33.6994,169312.0
2019-07-17 13:30:00,35.72,35.76,35.44,35.55,215452.0,33.6994,33.7372,33.4353,33.5391,215452.0
2019-07-17 14:00:00,35.54,35.55,35.18,35.32,225736.0,33.5296,33.5391,33.19,33.3221,225736.0
2019-07-17 14:30:00,35.3,35.52,35.14,35.19,180321.0,33.3032,33.5108,33.1523,33.1994,180321.0
2019-07-17 15:00:00,35.18,35.2,34.99,35.03,236329.0,33.19,33.2089,33.0107,33.0485,236329.0
2019-07-17 15:30:00,35.04,35.13,34.99,35.08,830506.0,33.0579,33.1428,33.0107,33.0956,830506.0
2019-07-18 09:30:00,35.1,35.41,34.84,35.2,112229.0,33.1145,33.407,32.8692,33.2089,112229.0
2019-07-18 10:00:00,35.18,35.22,35.03,35.16,794237.0,33.19,33.2277,33.0485,33.1711,794237.0
2019-07-18 10:30:00,35.18,35.45,35.11,35.35,260139.0,33.19,33.4447,33.124,33.3504,260139.0
2019-07-18 11:00:00,35.36,35.55,35.29,35.48,125769.0,33.3598,33.5391,33.2938,33.473,125769.0
2019-07-18 11:30:00,35.5,35.65,35.44,35.54,123315.0,33.4919,33.6334,33.4353,33.5296,123315.0
2019-07-18 12:00:00,35.53,35.73,35.5,35.66,61337.0,33.5202,33.7089,33.4919,33.6428,61337.0
2019-07-18 12:30:00,35.65,35.79,35.63,35.69,43033.0,33.6334,33.7655,33.6145,33.6711,43033.0
2019-07-18 13:00:00,35.67,35.67,35.46,35.54,41676.0,33.6523,33.6523,33.4542,33.5296,41676.0
2019-07-18 13:30:00,35.54,35.58,35.45,35.45,85172.0,33.5296,33.5674,33.4447,33.4447,85172.0
2019-07-18 14:00:00,35.45,35.63,35.43,35.63,67818.0,33.4447,33.6145,33.4259,33.6145,67818.0
2019-07-18 14:30:00,35.62,35.64,35.52,35.58,57762.0,33.6051,33.624,33.5108,33.5674,57762.0
2019-07-18 15:00:00,35.58,35.82,35.57,35.76,77844.0,33.5674,33.7938,33.5579,33.7372,77844.0
2019-07-18 15:30:00,35.77,35.9,35.73,35.82,297236.0,33.7466,33.8693,33.7089,33.7938,297236.0
2019-07-19 09:30:00,36.0,36.42,35.91,36.36,125482.0,33.9636,34.3599,33.8787,34.3032,125482.0
2019-07-19 10:00:00,36.33,36.38,36.08,36.37,72227.0,34.2749,34.3221,34.0391,34.3127,72227.0
2019-07-19 10:30:00,36.4,36.59,36.34,36.54,151085.0,34.341,34.5202,34.2844,34.4731,151085.0
2019-07-19 11:00:00,36.52,36.81,36.46,36.76,107791.0,34.4542,34.7278,34.3976,34.6806,107791.0
2019-07-19 11:30:00,36.77,36.98,36.66,36.97,215856.0,34.6901,34.8882,34.5863,34.8787,215856.0
2019-07-19 12:00:00,36.98,37.1,36.94,37.02,139126.0,34.8882,35.0014,34.8504,34.9259,139126.0
2019-07-19 12:30:00,37.04,37.1,36.97,37.03,147329.0,34.9448,35.0014,34.8787,34.9353,147329.0
2019-07-19 13:00:00,37.04,37.11,36.94,37.09,109255.0,34.9448,35.0108,34.8504,34.992,109255.0
2019-07-19 13:30:00,37.08,37.28,37.05,37.21,109517.0,34.9825,35.1712,34.9542,35.1052,109517.0
2019-07-19 14:00:00,37.22,37.25,37.13,37.23,220101.0,35.1146,35.1429,35.0297,35.124,220101.0
2019-07-19 14:30:00,37.24,37.27,36.87,36.97,158738.0,35.1335,35.1618,34.7844,34.8787,158738.0
2019-07-19 15:00:00,36.96,37.11,36.89,36.95,226294.0,34.8693,35.0108,34.8033,34.8599,226294.0
2019-07-19 15:30:00,36.95,37.02,36.81,36.98,564194.0,34.8599,34.9259,34.7278,34.8882,564194.0
2019-07-22 09:30:00,36.89,37.27,36.77,37.25,225904.0,34.8033,35.1618,34.6901,35.1429,225904.0
2019-07-22 10:00:00,37.25,37.38,37.14,37.37,213764.0,35.1429,35.2655,35.0391,35.2561,213764.0
2019-07-22 10:30:00,37.37,37.4,37.2,37.33,131837.0,35.2561,35.2844,35.0957,35.2184,131837.0
2019-07-22 11:00:00,37.32,37.42,37.2,37.38,95979.0,35.2089,35.3033,35.0957,35.2655,95979.0
2019-07-22 11:30:00,37.37,37.78,37.34,37.66,199582.0,35.2561,35.6429,35.2278,35.5297,199582.0
2019-07-22 12:00:00,37.66,37.68,37.28,37.28,88763.0,35.5297,35.5486,35.1712,35.1712,88763.0
2019-07-22 12:30:00,37.29,37.4,37.21,37.33,87937.0,35.1806,35.2844,35.1052,35.2184,87937.0
2019-07-22 13:00:00,37.33,37.4,37.23,37.34,153204.0,35.2184,35.2844,35.124,35.2278,153204.0
2019-07-22 13:30:00,37.34,37.38,37.21,37.23,102675.0,35.2278,35.2655,35.1052,35.124,102675.0
2019-07-22 14:00:00,37.24,37.25,36.88,36.88,96584.0,35.1335,35.1429,34.7938,34.7938,96584.0
2019-07-22 14:30:00,36.89,36.93,36.8,36.84,89594.0,34.8033,34.841,34.7184,34.7561,89594.0
2019-07-22 15:00:00,36.83,36.99,36.82,36.99,105727.0,34.7467,34.8976,34.7372,34.8976,105727.0
2019-07-22 15:30:00,36.99,37.02,36.91,36.97,401382.0,34.8976,34.9259,34.8221,34.8787,401382.0
2019-07-23 09:30:00,37.27,37.62,37.09,37.55,221014.0,35.1618,35.492,34.992,35.4259,221014.0
2019-07-23 10:00:00,37.57,37.57,37.24,37.26,190238.0,35.4448,35.4448,35.1335,35.1523,190238.0
2019-07-23 10:30:00,37.27,37.32,36.85,36.87,149534.0,35.1618,35.2089,34.7655,34.7844,149534.0
2019-07-23 11:00:00,36.87,37.11,36.74,37.09,120358.0,34.7844,35.0108,34.6617,34.992,120358.0
2019-07-23 11:30:00,37.09,37.2,36.95,37.07,149628.0,34.992,35.0957,34.8599,34.9731,149628.0
2019-07-23 12:00:00,37.07,37.21,37.04,37.16,116560.0,34.9731,35.1052,34.9448,35.058,116560.0
2019-07-23 12:30:00,37.16,37.45,37.15,37.45,149318.0,35.058,35.3316,35.0486,35.3316,149318.0
2019-07-23 13:00:00,37.45,37.66,37.43,37.64,220995.0,35.3316,35.5297,35.3127,35.5108,220995.0
2019-07-23 13:30:00,37.63,37.82,37.56,37.77,105290.0,35.5014,35.6807,35.4354,35.6335,105290.0
2019-07-23 14:00:00,37.77,37.91,37.69,37.91,77233.0,35.6335,35.7656,35.558,35.7656,77233.0
2019-07-23 14:30:00,37.91,37.92,37.66,37.75,185099.0,35.7656,35.775,35.5297,35.6146,185099.0
2019-07-23 15:00:00,37.75,37.84,37.73,37.76,173353.0,35.6146,35.6995,35.5957,35.6241,173353.0
2019-07-23 15:30:00,37.76,37.93,37.74,37.87,532289.0,35.6241,35.7844,35.6052,35.7278,532289.0
2019-07-24 09:30:00,37.54,38.95,37.26,38.52,321991.0,35.4165,36.7467,35.1523,36.3411,321991.0
2019-07-24 10:00:00,38.51,39.26,38.42,38.9,400992.0,36.3316,37.0392,36.2467,36.6996,400992.0
2019-07-24 10:30:00,38.91,38.92,38.66,38.84,235326.0,36.709,36.7184,36.4731,36.643,235326.0
2019-07-24 11:00:00,38.83,38.94,38.49,38.5,229456.0,36.6335,36.7373,36.3128,36.3222,229456.0
2019-07-24 11:30:00,38.52,38.59,38.0,38.01,181409.0,36.3411,36.4071,35.8505,35.8599,181409.0
2019-07-24 12:00:00,38.02,38.23,37.92,38.0,127605.0,35.8693,36.0675,35.775,35.8505,127605.0
2019-07-24 12:30:00,38.0,38.41,37.93,38.3,198450.0,35.8505,36.2373,35.7844,36.1335,198450.0
2019-07-24 13:00:00,38.31,38.5,38.29,38.47,129491.0,36.1429,36.3222,36.1241,36.2939,129491.0
2019-07-24 13:30:00,38.46,38.6,38.37,38.44,122362.0,36.2845,36.4165,36.1995,36.2656,122362.0
2019-07-24 14:00:00,38.45,38.48,38.14,38.19,127870.0,36.275,36.3033,35.9826,36.0297,127870.0
2019-07-24 14:30:00,38.2,38.29,38.05,38.17,168497.0,36.0392,36.1241,35.8976,36.0109,168497.0
2019-07-24 15:00:00,38.18,38.18,38.04,38.06,198711.0,36.0203,36.0203,35.8882,35.9071,198711.0
2019-07-24 15:30:00,38.05,38.22,37.8,37.93,630478.0,35.8976,36.058,35.6618,35.7844,630478.0
2019-07-25 09:30:00,37.66,37.86,37.07,37.69,124386.0,35.5297,35.7184,34.9731,35.558,124386.0
2019-07-25 10:00:00,37.68,37.95,37.47,37.68,172895.0,35.5486,35.8033,35.3505,35.5486,172895.0
2019-07-25 10:30:00,37.69,37.69,37.22,37.28,161820.0,35.558,35.558,35.1146,35.1712,161820.0
2019-07-25 11:00:00,37.28,37.52,37.01,37.02,153020.0,35.1712,35.3976,34.9165,34.9259,153020.0
2019-07-25 11:30:00,37.02,37.11,36.85,36.9,267460.0,34.9259,35.0108,34.7655,34.8127,267460.0
2019-07-25 12:00:00,36.91,37.02,36.88,37.01,121373.0,34.8221,34.9259,34.7938,34.9165,121373.0
2019-07-25 12:30:00,37.01,37.01,36.51,36.52,152141.0,34.9165,34.9165,34.4448,34.4542,152141.0
2019-07-25 13:00:00,36.51,36.55,36.27,36.39,168822.0,34.4448,34.4825,34.2183,34.3315,168822.0
2019-07-25 13:30:00,36.39,36.73,36.36,36.54,215901.0,34.3315,34.6523,34.3032,34.4731,215901.0
2019-07-25 14:00:00,36.53,36.92,36.52,36.7,209416.0,34.4636,34.8316,34.4542,34.624,209416.0
2019-07-25 14:30:00,36.7,36.71,36.36,36.4,131423.0,34.624,34.6334,34.3032,34.341,131423.0
2019-07-25 15:00:00,36.4,36.56,36.38,36.51,170173.0,34.341,34.4919,34.3221,34.4448,170173.0
2019-07-25 15:30:00,36.5,36.66,36.42,36.63,621520.0,34.4353,34.5863,34.3599,34.558,621520.0
2019-07-26 09:30:00,36.56,36.75,36.12,36.69,88501.0,34.4919,34.6712,34.0768,34.6146,88501.0
2019-07-26 10:00:00,36.65,36.78,36.5,36.6,68304.0,34.5768,34.6995,34.4353,34.5297,68304.0
2019-07-26 10:30:00,36.61,36.79,36.49,36.67,145538.0,34.5391,34.7089,34.4259,34.5957,145538.0
2019-07-26 11:00:00,36.68,36.73,36.57,36.66,115758.0,34.6051,34.6523,34.5014,34.5863,115758.0
2019-07-26 11:30:00,36.67,36.84,36.51,36.8,91902.0,34.5957,34.7561,34.4448,34.7184,91902.0
2019-07-26 12:00:00,36.8,36.81,36.65,36.73,78476.0,34.7184,34.7278,34.5768,34.6523,78476.0
2019-07-26 12:30:00,36.73,36.84,36.62,36.65,55867.0,34.6523,34.7561,34.5485,34.5768,55867.0
2019-07-26 13:00:00,36.66,36.73,36.57,36.62,48009.0,34.5863,34.6523,34.5014,34.5485,48009.0
2019-07-26 13:30:00,36.63,36.71,36.61,36.64,49070.0,34.558,34.6334,34.5391,34.5674,49070.0
2019-07-26 14:00:00,36.63,36.85,36.6,36.84,53492.0,34.558,34.7655,34.5297,34.7561,53492.0
2019-07-26 14:30:00,36.84,37.11,36.65,36.99,242583.0,34.7561,35.0108,34.5768,34.8976,242583.0
2019-07-26 15:00:00,36.99,37.03,36.91,36.97,84585.0,34.8976,34.9353,34.8221,34.8787,84585.0
2019-07-26 15:30:00,36.96,37.12,36.73,36.82,286426.0,34.8693,35.0203,34.6523,34.7372,286426.0
2019-07-29 09:30:00,36.69,36.8,36.01,36.11,95519.0,34.6146,34.7184,33.973,34.0674,95519.0
2019-07-29 10:00:00,36.1,36.81,36.03,36.73,156881.0,34.058,34.7278,33.9919,34.6523,156881.0
2019-07-29 10:30:00,36.73,36.88,36.56,36.84,89990.0,34.6523,34.7938,34.4919,34.7561,89990.0
2019-07-29 11:00:00,36.86,36.86,36.55,36.61,74944.0,34.775,34.775,34.4825,34.5391,74944.0
2019-07-29 11:30:00,36.64,37.0,36.63,36.96,91235.0,34.5674,34.907,34.558,34.8693,91235.0
2019-07-29 12:00:00,36.95,36.96,36.74,36.85,65366.0,34.8599,34.8693,34.6617,34.7655,65366.0
2019-07-29 12:30:00,36.85,36.92,36.8,36.91,54724.0,34.7655,34.8316,34.7184,34.8221,54724.0
2019-07-29 13:00:00,36.91,36.94,36.83,36.88,44572.0,34.8221,34.8504,34.7467,34.7938,44572.0
2019-07-29 13:30:00,36.89,37.1,36.89,37.02,61566.0,34.8033,35.0014,34.8033,34.9259,61566.0
2019-07-29 14:00:00,37.02,37.06,36.91,36.93,42594.0,34.9259,34.9636,34.8221,34.841,42594.0
2019-07-29 14:30:00,36.91,37.02,36.88,36.99,37111.0,34.8221,34.9259,34.7938,34.8976,37111.0
2019-07-29 15:00:00,36.99,37.09,36.95,37.08,64248.0,34.8976,34.992,34.8599,34.9825,64248.0
2019-07-29 15:30:00,37.09,37.23,37.07,37.15,223071.0,34.992,35.124,34.9731,35.0486,223071.0
2019-07-30 09:30:00,36.5,36.64,36.04,36.57,145969.0,34.4353,34.5674,34.0013,34.5014,145969.0
2019-07-30 10:00:00,36.56,36.89,36.54,36.61,103023.0,34.4919,34.8033,34.4731,34.5391,103023.0
2019-07-30 10:30:00,36.65,36.79,36.61,36.69,63082.0,34.5768,34.7089,34.5391,34.6146,63082.0
2019-07-30 11:00:00,36.69,36.8,36.61,36.75,67266.0,34.6146,34.7184,34.5391,34.6712,67266.0
2019-07-30 11:30:00,36.76,36.86,36.6,36.62,56777.0,34.6806,34.775,34.5297,34.5485,56777.0
2019-07-30 12:00:00,36.62,36.72,36.56,36.7,70014.0,34.5485,34.6429,34.4919,34.624,70014.0
2019-07-30 12:30:00,36.7,36.74,36.57,36.65,47273.0,34.624,34.6617,34.5014,34.5768,47273.0
2019-07-30 13:00:00,36.66,36.81,36.64,36.79,28235.0,34.5863,34.7278,34.5674,34.7089,28235.0
2019-07-30 13:30:00,36.8,36.81,36.67,36.7,41050.0,34.7184,34.7278,34.5957,34.624,41050.0
2019-07-30 14:00:00,36.69,36.97,36.69,36.9,42599.0,34.6146,34.8787,34.6146,34.8127,42599.0
2019-07-30 14:30:00,36.89,36.92,36.76,36.77,54522.0,34.8033,34.8316,34.6806,34.6901,54522.0
2019-07-30 15:00:00,36.76,36.86,36.64,36.67,83331.0,34.6806,34.775,34.5674,34.5957,83331.0
2019-07-30 15:30:00,36.67,36.72,36.45,36.55,493529.0,34.5957,34.6429,34.3882,34.4825,493529.0
2019-07-31 09:30:00,36.36,36.46,35.69,36.13,219331.0,34.3032,34.3976,33.6711,34.0863,219331.0
2019-07-31 10:00:00,36.15,36.3,35.84,35.85,187405.0,34.1051,34.2466,33.8127,33.8221,187405.0
2019-07-31 10:30:00,35.86,36.19,35.84,36.07,96375.0,33.8315,34.1429,33.8127,34.0296,96375.0
2019-07-31 11:00:00,36.07,36.31,36.05,36.19,113655.0,34.0296,34.2561,34.0108,34.1429,113655.0
2019-07-31 11:30:00,36.19,36.33,36.17,36.23,68544.0,34.1429,34.2749,34.124,34.1806,68544.0
2019-07-31 12:00:00,36.23,36.47,36.16,36.47,39732.0,34.1806,34.407,34.1146,34.407,39732.0
2019-07-31 12:30:00,36.48,36.5,36.36,36.5,34023.0,34.4165,34.4353,34.3032,34.4353,34023.0
2019-07-31 13:00:00,36.5,36.57,36.48,36.49,37949.0,34.4353,34.5014,34.4165,34.4259,37949.0
2019-07-31 13:30:00,36.49,36.52,36.33,36.33,47977.0,34.4259,34.4542,34.2749,34.2749,47977.0
2019-07-31 14:00:00,36.33,36.36,36.0,36.15,91710.0,34.2749,34.3032,33.9636,34.1051,91710.0
2019-07-31 14:30:00,36.14,36.21,35.44,35.77,131174.0,34.0957,34.1617,33.4353,33.7466,131174.0
2019-07-31 15:00:00,35.79,36.07,35.74,36.01,121712.0,33.7655,34.0296,33.7183,33.973,121712.0
2019-07-31 15:30:00,36.0,36.04,35.74,35.83,548818.0,33.9636,34.0013,33.7183,33.8032,548818.0
2019-08-01 09:30:00,35.92,36.16,35.64,36.1,98863.0,33.8881,34.1146,33.624,34.058,98863.0
2019-08-01 10:00:00,36.08,36.29,35.94,36.28,89650.0,34.0391,34.2372,33.907,34.2278,89650.0
2019-08-01 10:30:00,36.26,36.47,36.14,36.47,55311.0,34.2089,34.407,34.0957,34.407,55311.0
2019-08-01 11:00:00,36.46,36.56,36.33,36.45,83230.0,34.3976,34.4919,34.2749,34.3882,83230.0
2019-08-01 11:30:00,36.47,36.47,36.33,36.41,53881.0,34.407,34.407,34.2749,34.3504,53881.0
2019-08-01 12:00:00,36.42,36.42,36.22,36.29,40555.0,34.3599,34.3599,34.1712,34.2372,40555.0
2019-08-01 12:30:00,36.31,36.37,36.25,36.3,36775.0,34.2561,34.3127,34.1995,34.2466,36775.0
2019-08-01 13:00:00,36.32,36.46,36.11,36.13,82908.0,34.2655,34.3976,34.0674,34.0863,82908.0
2019-08-01 13:30:00,36.13,36.13,35.36,35.39,189599.0,34.0863,34.0863,33.3598,33.3881,189599.0
2019-08-01 14:00:00,35.38,35.4,34.72,34.83,212643.0,33.3787,33.3975,32.756,32.8598,212643.0
2019-08-01 14:30:00,34.83,34.84,34.51,34.52,203700.0,32.8598,32.8692,32.5579,32.5673,203700.0
2019-08-01 15:00:00,34.52,34.56,34.23,34.47,314884.0,32.5673,32.6051,32.2937,32.5202,314884.0
2019-08-01 15:30:00,34.46,34.5,34.13,34.37,862818.0,32.5107,32.5485,32.1994,32.4258,862818.0
2019-08-02 09:30:00,34.18,34.75,34.14,34.43,129383.0,32.2466,32.7843,32.2088,32.4824,129383.0
2019-08-02 10:00:00,34.36,34.58,34.31,34.56,121174.0,32.4164,32.6239,32.3692,32.6051,121174.0
2019-08-02 10:30:00,34.57,34.64,34.25,34.31,72129.0,32.6145,32.6805,32.3126,32.3692,72129.0
2019-08-02 11:00:00,34.29,34.73,34.26,34.47,69512.0,32.3503,32.7654,32.322,32.5202,69512.0
2019-08-02 11:30:00,34.47,34.55,34.19,34.39,38641.0,32.5202,32.5956,32.256,32.4447,38641.0
2019-08-02 12:00:00,34.38,34.43,34.25,34.34,39814.0,32.4352,32.4824,32.3126,32.3975,39814.0
2019-08-02 12:30:00,34.33,34.34,34.17,34.21,44990.0,32.3881,32.3975,32.2371,32.2749,44990.0
2019-08-02 13:00:00,34.2,34.42,34.16,34.27,43040.0,32.2654,32.473,32.2277,32.3315,43040.0
2019-08-02 13:30:00,34.27,34.44,34.27,34.42,32189.0,32.3315,32.4919,32.3315,32.473,32189.0
2019-08-02 14:00:00,34.4,34.66,34.4,34.65,71031.0,32.4541,32.6994,32.4541,32.69,71031.0
2019-08-02 14:30:00,34.66,34.78,34.62,34.68,88421.0,32.6994,32.8126,32.6617,32.7183,88421.0
2019-08-02 15:00:00,34.67,34.81,34.51,34.79,76132.0,32.7088,32.8409,32.5579,32.8221,76132.0
2019-08-02 15:30:00,34.77,34.84,34.62,34.7,442524.0,32.8032,32.8692,32.6617,32.7371,442524.0
2019-08-05 09:30:00,33.94,34.02,33.56,33.88,174264.0,32.0201,32.0956,31.6616,31.9635,174264.0
2019-08-05 10:00:00,33.88,34.25,33.85,34.08,134617.0,31.9635,32.3126,31.9352,32.1522,134617.0
2019-08-05 10:30:00,34.04,34.26,33.9,34.26,79339.0,32.1145,32.322,31.9824,32.322,79339.0
2019-08-05 11:00:00,34.25,34.28,33.91,34.12,73731.0,32.3126,32.3409,31.9918,32.19,73731.0
2019-08-05 11:30:00,34.15,34.18,33.9,33.93,62872.0,32.2183,32.2466,31.9824,32.0107,62872.0
2019-08-05 12:00:00,33.93,34.1,33.82,33.82,88398.0,32.0107,32.1711,31.9069,31.9069,88398.0
2019-08-05 12:30:00,33.84,33.92,33.71,33.76,76278.0,31.9258,32.0013,31.8031,31.8503,76278.0
2019-08-05 13:00:00,33.75,33.78,33.63,33.74,63241.0,31.8409,31.8692,31.7277,31.8314,63241.0
2019-08-05 13:30:00,33.73,33.83,33.68,33.7,56910.0,31.822,31.9164,31.7748,31.7937,56910.0
2019-08-05 14:00:00,33.7,33.77,33.31,33.33,98898.0,31.7937,31.8598,31.4258,31.4446,98898.0
2019-08-05 14:30:00,33.33,33.43,33.22,33.35,148410.0,31.4446,31.539,31.3409,31.4635,148410.0
2019-08-05 15:00:00,33.35,33.71,33.24,33.55,175238.0,31.4635,31.8031,31.3597,31.6522,175238.0
2019-08-05 15:30:00,33.54,33.93,33.45,33.82,616764.0,31.6428,32.0107,31.5579,31.9069,616764.0
2019-08-06 09:30:00,34.09,34.45,33.91,34.02,88197.0,32.1617,32.5013,31.9918,32.0956,88197.0
2019-08-06 10:00:00,34.08,34.18,33.52,33.61,126661.0,32.1522,32.2466,31.6239,31.7088,126661.0
2019-08-06 10:30:00,33.63,33.93,33.54,33.86,120019.0,31.7277,32.0107,31.6428,31.9447,120019.0
2019-08-06 11:00:00,33.87,33.98,33.7,33.81,103318.0,31.9541,32.0579,31.7937,31.8975,103318.0
2019-08-06 11:30:00,33.81,34.1,33.65,34.01,100601.0,31.8975,32.1711,31.7465,32.0862,100601.0
2019-08-06 12:00:00,34.03,34.08,33.93,34.02,89135.0,32.105,32.1522,32.0107,32.0956,89135.0
2019-08-06 12:30:00,34.02,34.28,33.99,34.05,59090.0,32.0956,32.3409,32.0673,32.1239,59090.0
2019-08-06 13:00:00,34.05,34.34,34.05,34.29,73176.0,32.1239,32.3975,32.1239,32.3503,73176.0
2019-08-06 13:30:00,34.29,34.39,34.24,34.34,46888.0,32.3503,32.4447,32.3032,32.3975,46888.0
2019-08-06 14:00:00,34.33,34.56,34.23,34.52,64747.0,32.3881,32.6051,32.2937,32.5673,64747.0
2019-08-06 14:30:00,34.53,34.65,34.47,34.51,72000.0,32.5768,32.69,32.5202,32.5579,72000.0
2019-08-06 15:00:00,34.51,34.64,34.5,34.58,80476.0,32.5579,32.6805,32.5485,32.6239,80476.0
2019-08-06 15:30:00,34.58,34.96,34.56,34.89,532821.0,32.6239,32.9824,32.6051,32.9164,532821.0
2019-08-07 09:30:00,34.26,34.54,34.0,34.26,53477.0,32.322,32.5862,32.0767,32.322,53477.0
2019-08-07 10:00:00,34.25,34.52,34.1,34.22,143455.0,32.3126,32.5673,32.1711,32.2843,143455.0
2019-08-07 10:30:00,34.18,34.44,34.17,34.22,161522.0,32.2466,32.4919,32.2371,32.2843,161522.0
2019-08-07 11:00:00,34.21,34.27,33.99,34.16,57265.0,32.2749,32.3315,32.0673,32.2277,57265.0
2019-08-07 11:30:00,34.15,34.15,33.9,33.9,65129.0,32.2183,32.2183,31.9824,31.9824,65129.0
2019-08-07 12:00:00,33.92,33.93,33.71,33.79,125634.0,32.0013,32.0107,31.8031,31.8786,125634.0
2019-08-07 12:30:00,33.77,33.93,33.68,33.71,96010.0,31.8598,32.0107,31.7748,31.8031,96010.0
2019-08-07 13:00:00,33.71,33.75,33.59,33.67,97132.0,31.8031,31.8409,31.6899,31.7654,97132.0
2019-08-07 13:30:00,33.68,33.92,33.68,33.83,136939.0,31.7748,32.0013,31.7748,31.9164,136939.0
2019-08-07 14:00:00,33.83,34.05,33.73,34.04,123854.0,31.9164,32.1239,31.822,32.1145,123854.0
2019-08-07 14:30:00,34.03,34.32,33.97,34.31,83549.0,32.105,32.3786,32.0484,32.3692,83549.0
2019-08-07 15:00:00,34.31,34.33,34.06,34.28,116698.0,32.3692,32.3881,32.1333,32.3409,116698.0
2019-08-07 15:30:00,34.3,34.53,34.27,34.43,421407.0,32.3598,32.5768,32.3315,32.4824,421407.0
2019-08-08 09:30:00,34.8,35.25,34.6,34.73,103625.0,32.8315,33.256,32.6428,32.7654,103625.0
2019-08-08 10:00:00,34.7,34.91,34.68,34.88,55421.0,32.7371,32.9353,32.7183,32.907,55421.0
2019-08-08 10:30:00,34.89,35.24,34.89,35.12,43576.0,32.9164,33.2466,32.9164,33.1334,43576.0
2019-08-08 11:00:00,35.12,35.19,35.07,35.07,37036.0,33.1334,33.1994,33.0862,33.0862,37036.0
2019-08-08 11:30:00,35.06,35.14,35.02,35.13,37928.0,33.0768,33.1523,33.039,33.1428,37928.0
2019-08-08 12:00:00,35.13,35.38,35.12,35.22,62460.0,33.1428,33.3787,33.1334,33.2277,62460.0
2019-08-08 12:30:00,35.23,35.29,35.16,35.25,37590.0,33.2372,33.2938,33.1711,33.256,37590.0
2019-08-08 13:00:00,35.25,35.26,35.15,35.2,44108.0,33.256,33.2655,33.1617,33.2089,44108.0
2019-08-08 13:30:00,35.2,35.49,35.19,35.43,61138.0,33.2089,33.4825,33.1994,33.4259,61138.0
2019-08-08 14:00:00,35.43,35.43,35.22,35.34,44479.0,33.4259,33.4259,33.2277,33.3409,44479.0
2019-08-08 14:30:00,35.35,35.62,35.35,35.58,82570.0,33.3504,33.6051,33.3504,33.5674,82570.0
2019-08-08 15:00:00,35.58,35.76,35.51,35.72,149141.0,33.5674,33.7372,33.5013,33.6994,149141.0
2019-08-08 15:30:00,35.71,35.93,35.7,35.82,508191.0,33.69,33.8976,33.6806,33.7938,508191.0
2019-08-09 09:30:00,35.5,35.57,35.08,35.08,30533.0,33.4919,33.5579,33.0956,33.0956,30533.0
2019-08-09 10:00:00,35.12,35.19,34.64,34.64,46541.0,33.1334,33.1994,32.6805,32.6805,46541.0
2019-08-09 10:30:00,34.64,34.87,34.54,34.79,64628.0,32.6805,32.8975,32.5862,32.8221,64628.0
2019-08-09 11:00:00,34.79,34.92,34.68,34.68,66323.0,32.8221,32.9447,32.7183,32.7183,66323.0
2019-08-09 11:30:00,34.69,34.8,34.64,34.69,69683.0,32.7277,32.8315,32.6805,32.7277,69683.0
2019-08-09 12:00:00,34.69,34.72,34.34,34.41,107983.0,32.7277,32.756,32.3975,32.4635,107983.0
2019-08-09 12:30:00,34.42,34.47,34.22,34.37,96290.0,32.473,32.5202,32.2843,32.4258,96290.0
2019-08-09 13:00:00,34.37,34.46,34.29,34.34,77259.0,32.4258,32.5107,32.3503,32.3975,77259.0
2019-08-09 13:30:00,34.35,34.37,34.18,34.19,50388.0,32.4069,32.4258,32.2466,32.256,50388.0
2019-08-09 14:00:00,34.21,34.27,34.14,34.22,39807.0,32.2749,32.3315,32.2088,32.2843,39807.0
2019-08-09 14:30:00,34.21,34.27,34.1,34.18,62958.0,32.2749,32.3315,32.1711,32.2466,62958.0
2019-08-09 15:00:00,34.18,34.31,34.1,34.11,85061.0,32.2466,32.3692,32.1711,32.1805,85061.0
2019-08-09 15:30:00,34.12,34.15,33.77,33.82,462736.0,32.19,32.2183,31.8598,31.9069,462736.0
2019-08-12 09:30:00,33.58,33.86,33.39,33.51,54745.0,31.6805,31.9447,31.5012,31.6145,54745.0
2019-08-12 10:00:00,33.53,33.64,33.47,33.55,45339.0,31.6333,31.7371,31.5767,31.6522,45339.0
2019-08-12 10:30:00,33.6,33.6,33.0,33.32,115614.0,31.6994,31.6994,31.1333,31.4352,115614.0
2019-08-12 11:00:00,33.33,33.53,33.16,33.16,131361.0,31.4446,31.6333,31.2843,31.2843,131361.0
2019-08-12 11:30:00,33.16,33.18,32.84,33.01,95964.0,31.2843,31.3031,30.9824,31.1427,95964.0
2019-08-12 12:00:00,33.02,33.04,32.81,33.01,54278.0,31.1522,31.171,30.9541,31.1427,54278.0
2019-08-12 12:30:00,33.02,33.08,32.82,32.9,72750.0,31.1522,31.2088,30.9635,31.039,72750.0
2019-08-12 13:00:00,32.9,32.9,32.6,32.65,140998.0,31.039,31.039,30.7559,30.8031,140998.0
2019-08-12 13:30:00,32.65,32.75,32.44,32.62,123347.0,30.8031,30.8974,30.605,30.7748,123347.0
2019-08-12 14:00:00,32.62,32.73,32.57,32.68,120875.0,30.7748,30.8786,30.7276,30.8314,120875.0
2019-08-12 14:30:00,32.67,32.72,32.33,32.42,126559.0,30.822,30.8691,30.5012,30.5861,126559.0
2019-08-12 15:00:00,32.43,32.71,32.43,32.58,91228.0,30.5956,30.8597,30.5956,30.7371,91228.0
2019-08-12 15:30:00,32.59,32.67,32.33,32.49,236953.0,30.7465,30.822,30.5012,30.6522,236953.0
2019-08-13 09:30:00,32.62,33.65,32.25,33.63,82668.0,30.7748,31.7465,30.4257,31.7277,82668.0
2019-08-13 10:00:00,33.65,34.53,33.47,34.5,255037.0,31.7465,32.5768,31.5767,32.5485,255037.0
2019-08-13 10:30:00,34.51,34.65,34.2,34.21,219215.0,32.5579,32.69,32.2654,32.2749,219215.0
2019-08-13 11:00:00,34.21,34.39,33.95,34.01,84174.0,32.2749,32.4447,32.0296,32.0862,84174.0
2019-08-13 11:30:00,33.99,34.15,33.9,34.0,70788.0,32.0673,32.2183,31.9824,32.0767,70788.0
2019-08-13 12:00:00,34.0,34.08,33.93,33.98,45658.0,32.0767,32.1522,32.0107,32.0579,45658.0
2019-08-13 12:30:00,33.95,33.98,33.84,33.9,47068.0,32.0296,32.0579,31.9258,31.9824,47068.0
2019-08-13 13:00:00,33.9,34.07,33.86,33.97,41761.0,31.9824,32.1428,31.9447,32.0484,41761.0
2019-08-13 13:30:00,33.96,33.98,33.76,33.86,49282.0,32.039,32.0579,31.8503,31.9447,49282.0
2019-08-13 14:00:00,33.87,33.91,33.77,33.86,39681.0,31.9541,31.9918,31.8598,31.9447,39681.0
2019-08-13 14:30:00,33.85,33.87,33.74,33.74,47399.0,31.9352,31.9541,31.8314,31.8314,47399.0
2019-08-13 15:00:00,33.76,33.79,33.72,33.79,49431.0,31.8503,31.8786,31.8126,31.8786,49431.0
2019-08-13 15:30:00,33.79,33.91,33.68,33.84,237335.0,31.8786,31.9918,31.7748,31.9258,237335.0
2019-08-14 09:30:00,33.19,33.19,32.58,32.85,98283.0,31.3126,31.3126,30.7371,30.9918,98283.0
2019-08-14 10:00:00,32.84,32.86,32.35,32.61,113613.0,30.9824,31.0012,30.5201,30.7654,113613.0
2019-08-14 10:30:00,32.62,32.76,32.56,32.57,48670.0,30.7748,30.9069,30.7182,30.7276,48670.0
2019-08-14 11:00:00,32.56,32.82,32.48,32.76,83442.0,30.7182,30.9635,30.6427,30.9069,83442.0
2019-08-14 11:30:00,32.77,32.77,32.6,32.73,96416.0,30.9163,30.9163,30.7559,30.8786,96416.0
2019-08-14 12:00:00,32.71,32.75,32.53,32.64,66369.0,30.8597,30.8974,30.6899,30.7937,66369.0
2019-08-14 12:30:00,32.64,32.69,32.41,32.45,51500.0,30.7937,30.8408,30.5767,30.6144,51500.0
2019-08-14 13:00:00,32.43,32.85,32.39,32.76,73858.0,30.5956,30.9918,30.5578,30.9069,73858.0
2019-08-14 13:30:00,32.76,32.92,32.75,32.87,64991.0,30.9069,31.0578,30.8974,31.0107,64991.0
2019-08-14 14:00:00,32.89,33.08,32.81,33.06,111315.0,31.0295,31.2088,30.9541,31.1899,111315.0
2019-08-14 14:30:00,33.08,33.13,32.98,33.08,118097.0,31.2088,31.256,31.1144,31.2088,118097.0
2019-08-14 15:00:00,33.08,33.2,32.97,33.05,148999.0,31.2088,31.322,31.105,31.1805,148999.0
2019-08-14 15:30:00,33.04,33.23,32.93,33.05,316644.0,31.171,31.3503,31.0673,31.1805,316644.0
2019-08-15 09:30:00,33.3,33.35,32.45,32.85,63275.0,31.4163,31.4635,30.6144,30.9918,63275.0
2019-08-15 10:00:00,32.84,32.87,32.56,32.56,71785.0,30.9824,31.0107,30.7182,30.7182,71785.0
2019-08-15 10:30:00,32.57,32.67,32.54,32.55,40729.0,30.7276,30.822,30.6993,30.7088,40729.0
2019-08-15 11:00:00,32.54,32.63,32.36,32.6,57555.0,30.6993,30.7842,30.5295,30.7559,57555.0
2019-08-15 11:30:00,32.62,32.64,32.33,32.51,34210.0,30.7748,30.7937,30.5012,30.671,34210.0
2019-08-15 12:00:00,32.52,32.64,32.38,32.4,82924.0,30.6805,30.7937,30.5484,30.5672,82924.0
2019-08-15 12:30:00,32.39,32.46,32.37,32.4,47591.0,30.5578,30.6239,30.5389,30.5672,47591.0
2019-08-15 13:00:00,32.39,32.45,32.22,32.26,65801.0,30.5578,30.6144,30.3974,30.4352,65801.0
2019-08-15 13:30:00,32.25,32.29,32.11,32.2,60249.0,30.4257,30.4635,30.2937,30.3786,60249.0
2019-08-15 14:00:00,32.2,32.3,32.04,32.08,126899.0,30.3786,30.4729,30.2276,30.2653,126899.0
2019-08-15 14:30:00,32.08,32.08,31.82,31.83,90065.0,30.2653,30.2653,30.0201,30.0295,90065.0
2019-08-15 15:00:00,31.84,31.97,31.8,31.87,186050.0,30.0389,30.1616,30.0012,30.0672,186050.0
2019-08-15 15:30:00,31.87,31.96,31.81,31.86,451463.0,30.0672,30.1521,30.0106,30.0578,451463.0
2019-08-16 09:30:00,32.2,32.6,32.2,32.48,183715.0,30.3786,30.7559,30.3786,30.6427,183715.0
2019-08-16 10:00:00,32.5,32.75,32.45,32.66,120030.0,30.6616,30.8974,30.6144,30.8125,120030.0
2019-08-16 10:30:00,32.68,32.77,32.65,32.76,82272.0,30.8314,30.9163,30.8031,30.9069,82272.0
2019-08-16 11:00:00,32.77,32.91,32.69,32.88,79569.0,30.9163,31.0484,30.8408,31.0201,79569.0
2019-08-16 11:30:00,32.87,33.13,32.86,32.97,63340.0,31.0107,31.256,31.0012,31.105,63340.0
2019-08-16 12:00:00,32.95,33.03,32.78,32.79,40899.0,31.0861,31.1616,30.9258,30.9352,40899.0
2019-08-16 12:30:00,32.78,32.91,32.73,32.85,46504.0,30.9258,31.0484,30.8786,30.9918,46504.0
2019-08-16 13:00:00,32.83,32.9,32.75,32.77,44135.0,30.9729,31.039,30.8974,30.9163,44135.0
2019-08-16 13:30:00,32.77,32.86,32.69,32.83,82644.0,30.9163,31.0012,30.8408,30.9729,82644.0
2019-08-16 14:00:00,32.82,32.99,32.75,32.98,71788.0,30.9635,31.1239,30.8974,31.1144,71788.0
2019-08-16 14:30:00,32.98,33.12,32.9,33.1,92176.0,31.1144,31.2465,31.039,31.2277,92176.0
2019-08-16 15:00:00,33.1,33.19,33.08,33.14,107477.0,31.2277,31.3126,31.2088,31.2654,107477.0
2019-08-16 15:30:00,33.14,33.2,33.07,33.15,214392.0,31.2654,31.322,31.1993,31.2748,214392.0
2019-08-19 09:30:00,33.89,34.99,33.89,34.45,166984.0,31.973,33.0107,31.973,32.5013,166984.0
2019-08-19 10:00:00,34.42,34.81,34.24,34.76,92787.0,32.473,32.8409,32.3032,32.7938,92787.0
2019-08-19 10:30:00,34.76,34.77,34.3,34.39,38378.0,32.7938,32.8032,32.3598,32.4447,38378.0
2019-08-19 11:00:00,34.38,34.67,34.37,34.49,122194.0,32.4352,32.7088,32.4258,32.539,122194.0
2019-08-19 11:30:00,34.49,34.51,34.34,34.48,45341.0,32.539,32.5579,32.3975,32.5296,45341.0
2019-08-19 12:00:00,34.47,34.51,34.35,34.39,34545.0,32.5202,32.5579,32.4069,32.4447,34545.0
2019-08-19 12:30:00,34.38,34.43,34.35,34.38,41186.0,32.4352,32.4824,32.4069,32.4352,41186.0
2019-08-19 13:00:00,34.39,34.4,34.3,34.32,39001.0,32.4447,32.4541,32.3598,32.3786,39001.0
2019-08-19 13:30:00,34.32,34.43,34.21,34.39,35406.0,32.3786,32.4824,32.2749,32.4447,35406.0
2019-08-19 14:00:00,34.38,34.59,34.31,34.5,137672.0,32.4352,32.6334,32.3692,32.5485,137672.0
2019-08-19 14:30:00,34.51,34.56,34.36,34.36,48582.0,32.5579,32.6051,32.4164,32.4164,48582.0
2019-08-19 15:00:00,34.4,34.41,34.18,34.23,54100.0,32.4541,32.4635,32.2466,32.2937,54100.0
2019-08-19 15:30:00,34.23,34.47,34.23,34.37,237689.0,32.2937,32.5202,32.2937,32.4258,237689.0
2019-08-20 09:30:00,34.23,34.43,33.98,34.12,85698.0,32.2937,32.4824,32.0579,32.19,85698.0
2019-08-20 10:00:00,34.14,34.42,34.11,34.17,44462.0,32.2088,32.473,32.1805,32.2371,44462.0
2019-08-20 10:30:00,34.14,34.24,34.03,34.24,12126.0,32.2088,32.3032,32.105,32.3032,12126.0
2019-08-20 11:00:00,34.22,34.26,34.1,34.17,18753.0,32.2843,32.322,32.1711,32.2371,18753.0
2019-08-20 11:30:00,34.13,34.19,34.01,34.02,15051.0,32.1994,32.256,32.0862,32.0956,15051.0
2019-08-20 12:00:00,34.03,34.18,34.02,34.15,18596.0,32.105,32.2466,32.0956,32.2183,18596.0
2019-08-20 12:30:00,34.16,34.26,34.1,34.17,19894.0,32.2277,32.322,32.1711,32.2371,19894.0
2019-08-20 13:00:00,34.16,34.22,34.12,34.2,24167.0,32.2277,32.2843,32.19,32.2654,24167.0
2019-08-20 13:30:00,34.21,34.23,34.07,34.23,26910.0,32.2749,32.2937,32.1428,32.2937,26910.0
2019-08-20 14:00:00,34.23,34.32,34.2,34.28,58043.0,32.2937,32.3786,32.2654,32.3409,58043.0
2019-08-20 14:30:00,34.27,34.34,34.25,34.32,38976.0,32.3315,32.3975,32.3126,32.3786,38976.0
2019-08-20 15:00:00,34.29,34.34,34.21,34.34,70233.0,32.3503,32.3975,32.2749,32.3975,70233.0
2019-08-20 15:30:00,34.35,34.41,34.15,34.2,207232.0,32.4069,32.4635,32.2183,32.2654,207232.0
2019-08-21 09:30:00,34.76,35.22,34.73,34.89,275049.0,32.7938,33.2277,32.7654,32.9164,275049.0
2019-08-21 10:00:00,34.9,34.95,34.51,34.51,136565.0,32.9258,32.973,32.5579,32.5579,136565.0
2019-08-21 10:30:00,34.51,34.58,34.31,34.44,90071.0,32.5579,32.6239,32.3692,32.4919,90071.0
2019-08-21 11:00:00,34.43,34.55,34.28,34.3,73606.0,32.4824,32.5956,32.3409,32.3598,73606.0
2019-08-21 11:30:00,34.3,34.58,34.28,34.52,91785.0,32.3598,32.6239,32.3409,32.5673,91785.0
2019-08-21 12:00:00,34.54,34.61,34.45,34.51,79360.0,32.5862,32.6522,32.5013,32.5579,79360.0
2019-08-21 12:30:00,34.5,34.57,34.45,34.54,44763.0,32.5485,32.6145,32.5013,32.5862,44763.0
2019-08-21 13:00:00,34.54,34.58,34.39,34.42,80837.0,32.5862,32.6239,32.4447,32.473,80837.0
2019-08-21 13:30:00,34.44,34.44,34.36,34.36,40081.0,32.4919,32.4919,32.4164,32.4164,40081.0
2019-08-21 14:00:00,34.32,34.42,34.26,34.34,30122.0,32.3786,32.473,32.322,32.3975,30122.0
2019-08-21 14:30:00,34.34,34.36,34.26,34.28,31164.0,32.3975,32.4164,32.322,32.3409,31164.0
2019-08-21 15:00:00,34.29,34.45,34.29,34.4,39404.0,32.3503,32.5013,32.3503,32.4541,39404.0
2019-08-21 15:30:00,34.4,34.45,34.34,34.36,180711.0,32.4541,32.5013,32.3975,32.4164,180711.0
2019-08-22 09:30:00,34.43,34.76,34.4,34.62,70568.0,32.4824,32.7938,32.4541,32.6617,70568.0
2019-08-22 10:00:00,34.65,34.65,34.15,34.2,55703.0,32.69,32.69,32.2183,32.2654,55703.0
2019-08-22 10:30:00,34.16,34.2,33.95,34.19,48775.0,32.2277,32.2654,32.0296,32.256,48775.0
2019-08-22 11:00:00,34.25,34.43,34.16,34.16,25340.0,32.3126,32.4824,32.2277,32.2277,25340.0
2019-08-22 11:30:00,34.2,34.3,34.11,34.17,15366.0,32.2654,32.3598,32.1805,32.2371,15366.0
2019-08-22 12:00:00,34.19,34.35,34.19,34.32,16909.0,32.256,32.4069,32.256,32.3786,16909.0
2019-08-22 12:30:00,34.35,34.41,34.29,34.29,23879.0,32.4069,32.4635,32.3503,32.3503,23879.0
2019-08-22 13:00:00,34.3,34.42,34.3,34.36,20981.0,32.3598,32.473,32.3598,32.4164,20981.0
2019-08-22 13:30:00,34.35,34.42,34.32,34.36,19338.0,32.4069,32.473,32.3786,32.4164,19338.0
2019-08-22 14:00:00,34.38,34.39,34.3,34.3,15551.0,32.4352,32.4447,32.3598,32.3598,15551.0
2019-08-22 14:30:00,34.26,34.31,33.98,34.04,130584.0,32.322,32.3692,32.0579,32.1145,130584.0
2019-08-22 15:00:00,34.03,34.19,33.95,34.02,138876.0,32.105,32.256,32.0296,32.0956,138876.0
2019-08-22 15:30:00,34.03,34.22,34.01,34.02,302690.0,32.105,32.2843,32.0862,32.0956,302690.0
2019-08-23 09:30:00,33.68,33.74,33.25,33.68,84622.0,31.7748,31.8314,31.3692,31.7748,84622.0
2019-08-23 10:00:00,33.64,33.88,33.13,33.2,117271.0,31.7371,31.9635,31.256,31.322,117271.0
2019-08-23 10:30:00,33.23,33.69,33.18,33.34,95681.0,31.3503,31.7843,31.3031,31.4541,95681.0
2019-08-23 11:00:00,33.37,33.37,32.55,32.6,64274.0,31.4824,31.4824,30.7088,30.7559,64274.0
2019-08-23 11:30:00,32.64,32.67,32.47,32.47,139127.0,30.7937,30.822,30.6333,30.6333,139127.0
2019-08-23 12:00:00,32.45,32.64,32.38,32.58,114281.0,30.6144,30.7937,30.5484,30.7371,114281.0
2019-08-23 12:30:00,32.58,32.6,32.2,32.28,86649.0,30.7371,30.7559,30.3786,30.454,86649.0
2019-08-23 13:00:00,32.28,32.4,32.21,32.22,74188.0,30.454,30.5672,30.388,30.3974,74188.0
2019-08-23 13:30:00,32.22,32.41,32.22,32.32,39148.0,30.3974,30.5767,30.3974,30.4918,39148.0
2019-08-23 14:00:00,32.33,32.48,32.26,32.38,181027.0,30.5012,30.6427,30.4352,30.5484,181027.0
2019-08-23 14:30:00,32.35,32.38,32.23,32.3,113567.0,30.5201,30.5484,30.4069,30.4729,113567.0
2019-08-23 15:00:00,32.3,32.35,32.13,32.2,135837.0,30.4729,30.5201,30.3125,30.3786,135837.0
2019-08-23 15:30:00,32.19,32.4,32.09,32.27,325077.0,30.3691,30.5672,30.2748,30.4446,325077.0
2019-08-26 09:30:00,32.87,32.91,32.04,32.24,70370.0,31.0107,31.0484,30.2276,30.4163,70370.0
2019-08-26 10:00:00,32.29,32.37,31.96,32.06,42118.0,30.4635,30.5389,30.1521,30.2465,42118.0
2019-08-26 10:30:00,32.09,32.09,31.85,31.92,32259.0,30.2748,30.2748,30.0484,30.1144,32259.0
2019-08-26 11:00:00,31.91,32.26,31.89,32.23,50769.0,30.105,30.4352,30.0861,30.4069,50769.0
2019-08-26 11:30:00,32.21,32.26,32.15,32.22,29697.0,30.388,30.4352,30.3314,30.3974,29697.0
2019-08-26 12:00:00,32.2,32.29,32.11,32.29,30921.0,30.3786,30.4635,30.2937,30.4635,30921.0
2019-08-26 12:30:00,32.3,32.42,32.19,32.38,32678.0,30.4729,30.5861,30.3691,30.5484,32678.0
2019-08-26 13:00:00,32.39,32.42,32.26,32.36,24745.0,30.5578,30.5861,30.4352,30.5295,24745.0
2019-08-26 13:30:00,32.35,32.37,32.24,32.27,21812.0,30.5201,30.5389,30.4163,30.4446,21812.0
2019-08-26 14:00:00,32.28,32.29,32.18,32.26,24186.0,30.454,30.4635,30.3597,30.4352,24186.0
2019-08-26 14:30:00,32.24,32.3,32.17,32.2,33817.0,30.4163,30.4729,30.3503,30.3786,33817.0
2019-08-26 15:00:00,32.2,32.28,32.12,32.15,71548.0,30.3786,30.454,30.3031,30.3314,71548.0
2019-08-26 15:30:00,32.15,32.19,31.98,32.09,373721.0,30.3314,30.3691,30.171,30.2748,373721.0
2019-08-27 09:30:00,32.35,32.39,31.96,31.96,31649.0,30.5201,30.5578,30.1521,30.1521,31649.0
2019-08-27 10:00:00,31.98,32.45,31.95,32.28,105852.0,30.171,30.6144,30.1427,30.454,105852.0
2019-08-27 10:30:00,32.28,32.44,32.25,32.25,22906.0,30.454,30.605,30.4257,30.4257,22906.0
2019-08-27 11:00:00,32.26,32.46,32.02,32.02,62181.0,30.4352,30.6239,30.2087,30.2087,62181.0
2019-08-27 11:30:00,32.02,32.16,31.9,32.05,66359.0,30.2087,30.3408,30.0955,30.237,66359.0
2019-08-27 12:00:00,32.04,32.07,31.9,31.95,57308.0,30.2276,30.2559,30.0955,30.1427,57308.0
2019-08-27 12:30:00,31.95,31.97,31.78,31.83,126417.0,30.1427,30.1616,29.9823,30.0295,126417.0
2019-08-27 13:00:00,31.83,31.83,31.35,31.56,180380.0,30.0295,30.0295,29.5766,29.7748,180380.0
2019-08-27 13:30:00,31.53,31.81,31.49,31.65,129681.0,29.7465,30.0106,29.7087,29.8597,129681.0
2019-08-27 14:00:00,31.66,31.74,31.61,31.62,63317.0,29.8691,29.9446,29.8219,29.8314,63317.0
2019-08-27 14:30:00,31.62,31.85,31.56,31.84,120321.0,29.8314,30.0484,29.7748,30.0389,120321.0
2019-08-27 15:00:00,31.85,32.01,31.83,31.86,201322.0,30.0484,30.1993,30.0295,30.0578,201322.0
2019-08-27 15:30:00,31.86,31.89,31.72,31.74,399225.0,30.0578,30.0861,29.9257,29.9446,399225.0
2019-08-28 09:30:00,31.67,31.73,31.26,31.6,63913.0,29.8785,29.9351,29.4917,29.8125,63913.0
2019-08-28 10:00:00,31.6,31.73,31.39,31.43,29544.0,29.8125,29.9351,29.6144,29.6521,29544.0
2019-08-28 10:30:00,31.46,31.83,31.4,31.78,26259.0,29.6804,30.0295,29.6238,29.9823,26259.0
2019-08-28 11:00:00,31.73,32.29,31.73,32.29,99305.0,29.9351,30.4635,29.9351,30.4635,99305.0
2019-08-28 11:30:00,32.26,32.78,32.26,32.75,197832.0,30.4352,30.9258,30.4352,30.8974,197832.0
2019-08-28 12:00:00,32.77,32.81,32.53,32.53,117898.0,30.9163,30.9541,30.6899,30.6899,117898.0
2019-08-28 12:30:00,32.53,32.74,32.53,32.71,36524.0,30.6899,30.888,30.6899,30.8597,36524.0
2019-08-28 13:00:00,32.71,32.73,32.45,32.64,135022.0,30.8597,30.8786,30.6144,30.7937,135022.0
2019-08-28 13:30:00,32.64,32.87,32.61,32.85,183992.0,30.7937,31.0107,30.7654,30.9918,183992.0
2019-08-28 14:00:00,32.85,32.95,32.75,32.94,218598.0,30.9918,31.0861,30.8974,31.0767,218598.0
2019-08-28 14:30:00,32.95,32.99,32.72,32.98,158431.0,31.0861,31.1239,30.8691,31.1144,158431.0
2019-08-28 15:00:00,32.98,32.98,32.71,32.73,94607.0,31.1144,31.1144,30.8597,30.8786,94607.0
2019-08-28 15:30:00,32.71,32.77,32.64,32.75,304888.0,30.8597,30.9163,30.7937,30.8974,304888.0
2019-08-29 09:30:00,33.15,33.71,33.15,33.54,160747.0,31.2748,31.8031,31.2748,31.6428,160747.0
2019-08-29 10:00:00,33.6,33.61,33.31,33.57,50967.0,31.6994,31.7088,31.4258,31.6711,50967.0
2019-08-29 10:30:00,33.56,33.57,33.21,33.45,46973.0,31.6616,31.6711,31.3314,31.5579,46973.0
2019-08-29 11:00:00,33.42,33.63,33.41,33.52,43453.0,31.5295,31.7277,31.5201,31.6239,43453.0
2019-08-29 11:30:00,33.54,33.67,33.5,33.64,49602.0,31.6428,31.7654,31.605,31.7371,49602.0
2019-08-29 12:00:00,33.62,33.89,33.62,33.79,179536.0,31.7182,31.973,31.7182,31.8786,179536.0
2019-08-29 12:30:00,33.78,33.82,33.48,33.57,47332.0,31.8692,31.9069,31.5862,31.6711,47332.0
2019-08-29 13:00:00,33.59,33.62,33.55,33.58,18711.0,31.6899,31.7182,31.6522,31.6805,18711.0
2019-08-29 13:30:00,33.57,33.61,33.5,33.54,25588.0,31.6711,31.7088,31.605,31.6428,25588.0
2019-08-29 14:00:00,33.54,33.66,33.54,33.61,41679.0,31.6428,31.756,31.6428,31.7088,41679.0
2019-08-29 14:30:00,33.62,33.63,33.53,33.54,44721.0,31.7182,31.7277,31.6333,31.6428,44721.0
2019-08-29 15:00:00,33.53,33.54,33.42,33.43,50814.0,31.6333,31.6428,31.5295,31.539,50814.0
2019-08-29 15:30:00,33.42,33.42,33.17,33.37,351778.0,31.5295,31.5295,31.2937,31.4824,351778.0
2019-08-30 09:30:00,33.53,34.07,33.48,34.06,43294.0,31.6889,32.1993,31.6417,32.1898,43294.0
2019-08-30 10:00:00,34.02,34.35,33.97,34.07,26366.0,32.152,32.4639,32.1048,32.1993,26366.0
2019-08-30 10:30:00,34.05,34.11,33.95,33.96,25413.0,32.1804,32.2371,32.0859,32.0953,25413.0
2019-08-30 11:00:00,33.98,34.01,33.83,33.93,45063.0,32.1142,32.1426,31.9724,32.067,45063.0
2019-08-30 11:30:00,33.95,34.09,33.92,34.06,38241.0,32.0859,32.2182,32.0575,32.1898,38241.0
2019-08-30 12:00:00,34.06,34.2,33.98,34.06,57197.0,32.1898,32.3221,32.1142,32.1898,57197.0
2019-08-30 12:30:00,34.03,34.13,33.99,34.07,83243.0,32.1615,32.256,32.1237,32.1993,83243.0
2019-08-30 13:00:00,34.06,34.09,33.96,34.02,84006.0,32.1898,32.2182,32.0953,32.152,84006.0
2019-08-30 13:30:00,34.0,34.15,33.96,34.04,65425.0,32.1331,32.2749,32.0953,32.1709,65425.0
2019-08-30 14:00:00,34.04,34.36,34.04,34.28,83857.0,32.1709,32.4733,32.1709,32.3977,83857.0
2019-08-30 14:30:00,34.29,34.31,34.17,34.17,150955.0,32.4072,32.4261,32.2938,32.2938,150955.0
2019-08-30 15:00:00,34.18,34.19,33.99,34.11,71646.0,32.3032,32.3127,32.1237,32.2371,71646.0
2019-08-30 15:30:00,34.11,34.22,34.08,34.13,316253.0,32.2371,32.341,32.2087,32.256,316253.0
2019-09-03 09:30:00,33.9,34.5,33.72,34.44,154857.0,32.0386,32.6057,31.8685,32.549,154857.0
2019-09-03 10:00:00,34.43,34.43,33.88,34.0,112404.0,32.5395,32.5395,32.0197,32.1331,112404.0
2019-09-03 10:30:00,34.03,34.19,33.92,34.03,50582.0,32.1615,32.3127,32.0575,32.1615,50582.0
2019-09-03 11:00:00,34.03,34.03,33.67,33.82,27517.0,32.1615,32.1615,31.8212,31.963,27517.0
2019-09-03 11:30:00,33.83,33.89,33.64,33.69,44851.0,31.9724,32.0292,31.7929,31.8401,44851.0
2019-09-03 12:00:00,33.7,33.8,33.66,33.69,36409.0,31.8496,31.9441,31.8118,31.8401,36409.0
2019-09-03 12:30:00,33.67,33.73,33.53,33.57,35713.0,31.8212,31.8779,31.6889,31.7267,35713.0
2019-09-03 13:00:00,33.56,33.63,33.51,33.55,29384.0,31.7173,31.7834,31.67,31.7078,29384.0
2019-09-03 13:30:00,33.58,33.61,33.38,33.5,71895.0,31.7362,31.7645,31.5472,31.6606,71895.0
2019-09-03 14:00:00,33.51,33.59,33.43,33.46,41295.0,31.67,31.7456,31.5944,31.6228,41295.0
2019-09-03 14:30:00,33.46,33.56,33.45,33.55,61399.0,31.6228,31.7173,31.6133,31.7078,61399.0
2019-09-03 15:00:00,33.56,33.65,33.47,33.64,51814.0,31.7173,31.8023,31.6322,31.7929,51814.0
2019-09-03 15:30:00,33.64,33.88,33.62,33.87,383346.0,31.7929,32.0197,31.774,32.0103,383346.0
2019-09-04 09:30:00,34.55,35.42,34.45,35.01,262987.0,32.6529,33.4751,32.5584,33.0877,262987.0
2019-09-04 10:00:00,35.0,35.17,34.83,35.03,98988.0,33.0782,33.2389,32.9175,33.1066,98988.0
2019-09-04 10:30:00,35.05,35.08,34.68,34.76,55904.0,33.1255,33.1538,32.7758,32.8514,55904.0
2019-09-04 11:00:00,34.76,34.86,34.63,34.73,82241.0,32.8514,32.9459,32.7285,32.823,82241.0
2019-09-04 11:30:00,34.73,34.75,34.52,34.61,81038.0,32.823,32.8419,32.6246,32.7096,81038.0
2019-09-04 12:00:00,34.61,34.93,34.6,34.81,73248.0,32.7096,33.0121,32.7002,32.8986,73248.0
2019-09-04 12:30:00,34.81,35.04,34.81,35.02,76172.0,32.8986,33.116,32.8986,33.0971,76172.0
2019-09-04 13:00:00,35.01,35.06,34.93,35.05,44392.0,33.0877,33.1349,33.0121,33.1255,44392.0
2019-09-04 13:30:00,35.03,35.04,34.93,34.94,70892.0,33.1066,33.116,33.0121,33.0215,70892.0
2019-09-04 14:00:00,34.92,34.94,34.82,34.9,61173.0,33.0026,33.0215,32.9081,32.9837,61173.0
2019-09-04 14:30:00,34.9,35.05,34.74,34.76,133898.0,32.9837,33.1255,32.8325,32.8514,133898.0
2019-09-04 15:00:00,34.76,34.92,34.76,34.91,84803.0,32.8514,33.0026,32.8514,32.9931,84803.0
2019-09-04 15:30:00,34.91,34.99,34.78,34.87,396435.0,32.9931,33.0688,32.8703,32.9553,396435.0
2019-09-05 09:30:00,35.16,36.4,35.04,36.0,493463.0,33.2294,34.4013,33.116,34.0233,493463.0
2019-09-05 10:00:00,36.01,36.6,35.99,36.48,447672.0,34.0327,34.5904,34.0138,34.4769,447672.0
2019-09-05 10:30:00,36.48,36.61,36.33,36.45,202825.0,34.4769,34.5998,34.3352,34.4486,202825.0
2019-09-05 11:00:00,36.46,36.63,36.3,36.37,209355.0,34.458,34.6187,34.3068,34.373,209355.0
2019-09-05 11:30:00,36.37,36.43,36.0,36.27,110294.0,34.373,34.4297,34.0233,34.2785,110294.0
2019-09-05 12:00:00,36.28,36.48,36.28,36.4,67753.0,34.2879,34.4769,34.2879,34.4013,67753.0
2019-09-05 12:30:00,36.4,36.42,35.82,35.91,227198.0,34.4013,34.4202,33.8532,33.9382,227198.0
2019-09-05 13:00:00,35.9,36.15,35.83,36.12,218966.0,33.9288,34.1651,33.8626,34.1367,218966.0
2019-09-05 13:30:00,36.13,36.2,36.07,36.12,100620.0,34.1462,34.2123,34.0895,34.1367,100620.0
2019-09-05 14:00:00,36.14,36.15,35.96,36.01,94251.0,34.1556,34.1651,33.9855,34.0327,94251.0
2019-09-05 14:30:00,36.01,36.07,35.92,36.05,94036.0,34.0327,34.0895,33.9477,34.0706,94036.0
2019-09-05 15:00:00,36.04,36.16,36.02,36.12,145736.0,34.0611,34.1745,34.0422,34.1367,145736.0
2019-09-05 15:30:00,36.12,36.21,36.0,36.02,482095.0,34.1367,34.2218,34.0233,34.0422,482095.0
2019-09-06 09:30:00,36.16,36.48,36.04,36.34,74161.0,34.1745,34.4769,34.0611,34.3446,74161.0
2019-09-06 10:00:00,36.38,36.44,36.05,36.23,85209.0,34.3824,34.4391,34.0706,34.2407,85209.0
2019-09-06 10:30:00,36.27,36.4,36.22,36.27,85389.0,34.2785,34.4013,34.2312,34.2785,85389.0
2019-09-06 11:00:00,36.27,36.36,36.19,36.2,62115.0,34.2785,34.3635,34.2029,34.2123,62115.0
2019-09-06 11:30:00,36.2,36.25,35.99,36.03,80155.0,34.2123,34.2596,34.0138,34.0517,80155.0
2019-09-06 12:00:00,36.05,36.06,35.82,35.88,74862.0,34.0706,34.08,33.8532,33.9099,74862.0
2019-09-06 12:30:00,35.89,35.96,35.86,35.91,34712.0,33.9193,33.9855,33.891,33.9382,34712.0
2019-09-06 13:00:00,35.91,35.93,35.84,35.9,38787.0,33.9382,33.9571,33.8721,33.9288,38787.0
2019-09-06 13:30:00,35.92,35.92,35.76,35.8,28803.0,33.9477,33.9477,33.7965,33.8343,28803.0
2019-09-06 14:00:00,35.81,35.83,35.73,35.79,35309.0,33.8437,33.8626,33.7681,33.8248,35309.0
2019-09-06 14:30:00,35.81,35.81,35.67,35.68,24991.0,33.8437,33.8437,33.7114,33.7209,24991.0
2019-09-06 15:00:00,35.68,35.89,35.65,35.87,46964.0,33.7209,33.9193,33.6925,33.9004,46964.0
2019-09-06 15:30:00,35.87,35.88,35.72,35.85,198641.0,33.9004,33.9099,33.7587,33.8815,198641.0
2019-09-09 09:30:00,36.18,36.87,36.09,36.83,188893.0,34.1934,34.8455,34.1084,34.8077,188893.0
2019-09-09 10:00:00,36.82,37.1,36.6,36.97,115221.0,34.7983,35.0629,34.5904,34.94,115221.0
2019-09-09 10:30:00,36.99,37.21,36.84,37.16,62373.0,34.9589,35.1669,34.8172,35.1196,62373.0
2019-09-09 11:00:00,37.14,37.24,37.08,37.2,41464.0,35.1007,35.1952,35.044,35.1574,41464.0
2019-09-09 11:30:00,37.2,37.23,36.92,37.08,71223.0,35.1574,35.1858,34.8928,35.044,71223.0
2019-09-09 12:00:00,37.09,37.18,36.83,36.9,59637.0,35.0534,35.1385,34.8077,34.8739,59637.0
2019-09-09 12:30:00,36.92,36.92,36.81,36.88,37383.0,34.8928,34.8928,34.7888,34.855,37383.0
2019-09-09 13:00:00,36.86,37.11,36.86,37.02,94528.0,34.8361,35.0724,34.8361,34.9873,94528.0
2019-09-09 13:30:00,37.02,37.07,36.97,37.03,81686.0,34.9873,35.0345,34.94,34.9967,81686.0
2019-09-09 14:00:00,37.03,37.15,36.99,37.04,141086.0,34.9967,35.1102,34.9589,35.0062,141086.0
2019-09-09 14:30:00,37.04,37.15,36.91,37.05,111213.0,35.0062,35.1102,34.8833,35.0156,111213.0
2019-09-09 15:00:00,37.05,37.29,37.05,37.22,203683.0,35.0156,35.2425,35.0156,35.1763,203683.0
2019-09-09 15:30:00,37.23,37.24,37.11,37.21,520171.0,35.1858,35.1952,35.0724,35.1669,520171.0
2019-09-10 09:30:00,37.27,37.46,36.98,37.27,217882.0,35.2236,35.4031,34.9495,35.2236,217882.0
2019-09-10 10:00:00,37.27,37.43,37.07,37.23,137648.0,35.2236,35.3748,35.0345,35.1858,137648.0
2019-09-10 10:30:00,37.26,37.49,37.18,37.45,137110.0,35.2141,35.4315,35.1385,35.3937,137110.0
2019-09-10 11:00:00,37.45,37.69,37.45,37.54,94474.0,35.3937,35.6205,35.3937,35.4787,94474.0
2019-09-10 11:30:00,37.53,37.78,37.48,37.71,101245.0,35.4693,35.7056,35.422,35.6394,101245.0
2019-09-10 12:00:00,37.68,37.68,37.39,37.52,72429.0,35.6111,35.6111,35.337,35.4598,72429.0
2019-09-10 12:30:00,37.52,37.53,37.35,37.36,98995.0,35.4598,35.4693,35.2992,35.3086,98995.0
2019-09-10 13:00:00,37.37,37.46,37.22,37.31,122271.0,35.3181,35.4031,35.1763,35.2614,122271.0
2019-09-10 13:30:00,37.31,37.42,37.23,37.36,94717.0,35.2614,35.3653,35.1858,35.3086,94717.0
2019-09-10 14:00:00,37.36,37.4,37.3,37.37,49643.0,35.3086,35.3464,35.2519,35.3181,49643.0
2019-09-10 14:30:00,37.37,37.44,37.34,37.43,60659.0,35.3181,35.3842,35.2897,35.3748,60659.0
2019-09-10 15:00:00,37.43,37.44,37.29,37.34,73180.0,35.3748,35.3842,35.2425,35.2897,73180.0
2019-09-10 15:30:00,37.34,37.44,37.3,37.43,205992.0,35.2897,35.3842,35.2519,35.3748,205992.0
2019-09-11 09:30:00,37.31,37.47,36.57,37.11,156566.0,35.2614,35.4126,34.562,35.0724,156566.0
2019-09-11 10:00:00,37.11,37.33,37.1,37.26,74108.0,35.0724,35.2803,35.0629,35.2141,74108.0
2019-09-11 10:30:00,37.24,37.34,37.13,37.34,49215.0,35.1952,35.2897,35.0913,35.2897,49215.0
2019-09-11 11:00:00,37.34,37.35,37.03,37.08,61980.0,35.2897,35.2992,34.9967,35.044,61980.0
2019-09-11 11:30:00,37.08,37.18,36.92,37.15,85267.0,35.044,35.1385,34.8928,35.1102,85267.0
2019-09-11 12:00:00,37.16,37.31,37.07,37.2,61361.0,35.1196,35.2614,35.0345,35.1574,61361.0
2019-09-11 12:30:00,37.19,37.4,37.1,37.3,54503.0,35.148,35.3464,35.0629,35.2519,54503.0
2019-09-11 13:00:00,37.3,37.44,37.3,37.44,49622.0,35.2519,35.3842,35.2519,35.3842,49622.0
2019-09-11 13:30:00,37.42,37.57,37.42,37.48,70251.0,35.3653,35.5071,35.3653,35.422,70251.0
2019-09-11 14:00:00,37.48,37.62,37.31,37.54,110337.0,35.422,35.5543,35.2614,35.4787,110337.0
2019-09-11 14:30:00,37.55,37.61,37.45,37.5,67883.0,35.4882,35.5449,35.3937,35.4409,67883.0
2019-09-11 15:00:00,37.5,37.72,37.49,37.69,77317.0,35.4409,35.6489,35.4315,35.6205,77317.0
2019-09-11 15:30:00,37.69,37.84,37.63,37.75,213187.0,35.6205,35.7623,35.5638,35.6772,213187.0
2019-09-12 09:30:00,37.5,37.61,36.42,37.0,160841.0,35.4409,35.5449,34.4202,34.9684,160841.0
2019-09-12 10:00:00,36.98,37.35,36.86,37.04,98946.0,34.9495,35.2992,34.8361,35.0062,98946.0
2019-09-12 10:30:00,37.05,37.11,36.74,36.77,62699.0,35.0156,35.0724,34.7227,34.751,62699.0
2019-09-12 11:00:00,36.75,36.9,36.66,36.77,56913.0,34.7321,34.8739,34.6471,34.751,56913.0
2019-09-12 11:30:00,36.79,37.01,36.73,36.81,163545.0,34.7699,34.9778,34.7132,34.7888,163545.0
2019-09-12 12:00:00,36.8,36.82,36.63,36.76,51009.0,34.7794,34.7983,34.6187,34.7416,51009.0
2019-09-12 12:30:00,36.76,36.83,36.68,36.79,66673.0,34.7416,34.8077,34.666,34.7699,66673.0
2019-09-12 13:00:00,36.79,36.92,36.77,36.81,52189.0,34.7699,34.8928,34.751,34.7888,52189.0
2019-09-12 13:30:00,36.8,37.04,36.69,36.9,78190.0,34.7794,35.0062,34.6754,34.8739,78190.0
2019-09-12 14:00:00,36.89,36.9,36.63,36.67,65382.0,34.8644,34.8739,34.6187,34.6565,65382.0
2019-09-12 14:30:00,36.67,36.77,36.5,36.5,107069.0,34.6565,34.751,34.4958,34.4958,107069.0
2019-09-12 15:00:00,36.51,36.6,36.45,36.47,160730.0,34.5053,34.5904,34.4486,34.4675,160730.0
2019-09-12 15:30:00,36.47,36.66,36.43,36.61,449310.0,34.4675,34.6471,34.4297,34.5998,449310.0
2019-09-13 09:30:00,36.75,37.09,36.27,36.27,104823.0,34.7321,35.0534,34.2785,34.2785,104823.0
2019-09-13 10:00:00,36.32,36.39,35.75,36.21,154127.0,34.3257,34.3919,33.787,34.2218,154127.0
2019-09-13 10:30:00,36.21,36.75,36.19,36.66,54585.0,34.2218,34.7321,34.2029,34.6471,54585.0
2019-09-13 11:00:00,36.66,36.93,36.64,36.85,75741.0,34.6471,34.9022,34.6282,34.8266,75741.0
2019-09-13 11:30:00,36.85,37.01,36.79,36.95,68204.0,34.8266,34.9778,34.7699,34.9211,68204.0
2019-09-13 12:00:00,36.97,36.99,36.8,36.87,62592.0,34.94,34.9589,34.7794,34.8455,62592.0
2019-09-13 12:30:00,36.86,36.95,36.77,36.83,29544.0,34.8361,34.9211,34.751,34.8077,29544.0
2019-09-13 13:00:00,36.82,36.84,36.54,36.55,26888.0,34.7983,34.8172,34.5336,34.5431,26888.0
2019-09-13 13:30:00,36.52,36.53,36.34,36.36,44341.0,34.5147,34.5242,34.3446,34.3635,44341.0
2019-09-13 14:00:00,36.36,36.45,36.35,36.39,33444.0,34.3635,34.4486,34.3541,34.3919,33444.0
2019-09-13 14:30:00,36.39,36.43,36.23,36.26,55522.0,34.3919,34.4297,34.2407,34.269,55522.0
2019-09-13 15:00:00,36.26,36.32,36.11,36.18,86797.0,34.269,34.3257,34.1273,34.1934,86797.0
2019-09-13 15:30:00,36.19,36.26,36.08,36.22,373610.0,34.2029,34.269,34.0989,34.2312,373610.0
2019-09-16 09:30:00,35.68,35.68,35.42,35.5,163171.0,33.7209,33.7209,33.4751,33.5508,163171.0
2019-09-16 10:00:00,35.51,35.63,35.33,35.33,84124.0,33.5602,33.6736,33.3901,33.3901,84124.0
2019-09-16 10:30:00,35.33,35.34,34.98,35.23,197348.0,33.3901,33.3995,33.0593,33.2956,197348.0
2019-09-16 11:00:00,35.26,35.42,35.15,35.2,89650.0,33.3239,33.4751,33.22,33.2672,89650.0
2019-09-16 11:30:00,35.19,35.27,35.09,35.11,111503.0,33.2578,33.3334,33.1633,33.1822,111503.0
2019-09-16 12:00:00,35.12,35.22,35.11,35.18,49480.0,33.1916,33.2861,33.1822,33.2483,49480.0
2019-09-16 12:30:00,35.18,35.35,35.17,35.32,41972.0,33.2483,33.409,33.2389,33.3806,41972.0
2019-09-16 13:00:00,35.31,35.35,35.17,35.17,42343.0,33.3712,33.409,33.2389,33.2389,42343.0
2019-09-16 13:30:00,35.18,35.31,35.15,35.26,43601.0,33.2483,33.3712,33.22,33.3239,43601.0
2019-09-16 14:00:00,35.26,35.31,35.15,35.27,116866.0,33.3239,33.3712,33.22,33.3334,116866.0
2019-09-16 14:30:00,35.27,35.4,35.26,35.35,135193.0,33.3334,33.4562,33.3239,33.409,135193.0
2019-09-16 15:00:00,35.34,35.38,35.13,35.28,150732.0,33.3995,33.4373,33.2011,33.3428,150732.0
2019-09-16 15:30:00,35.28,35.36,35.19,35.28,426996.0,33.3428,33.4184,33.2578,33.3428,426996.0
2019-09-17 09:30:00,35.06,35.15,34.59,34.7,87614.0,33.1349,33.22,32.6907,32.7947,87614.0
2019-09-17 10:00:00,34.73,34.92,34.69,34.8,88694.0,32.823,33.0026,32.7852,32.8892,88694.0
2019-09-17 10:30:00,34.81,35.08,34.8,34.97,64301.0,32.8986,33.1538,32.8892,33.0499,64301.0
2019-09-17 11:00:00,34.98,35.14,34.94,35.01,45266.0,33.0593,33.2105,33.0215,33.0877,45266.0
2019-09-17 11:30:00,35.01,35.13,35.01,35.08,33379.0,33.0877,33.2011,33.0877,33.1538,33379.0
2019-09-17 12:00:00,35.08,35.1,34.99,35.07,44014.0,33.1538,33.1727,33.0688,33.1444,44014.0
2019-09-17 12:30:00,35.06,35.07,34.96,35.05,65333.0,33.1349,33.1444,33.0404,33.1255,65333.0
2019-09-17 13:00:00,35.04,35.21,35.03,35.08,68908.0,33.116,33.2767,33.1066,33.1538,68908.0
2019-09-17 13:30:00,35.08,35.25,35.08,35.22,54689.0,33.1538,33.3145,33.1538,33.2861,54689.0
2019-09-17 14:00:00,35.23,35.45,35.23,35.42,38294.0,33.2956,33.5035,33.2956,33.4751,38294.0
2019-09-17 14:30:00,35.41,35.52,35.36,35.49,46047.0,33.4657,33.5697,33.4184,33.5413,46047.0
2019-09-17 15:00:00,35.49,35.6,35.44,35.48,63669.0,33.5413,33.6453,33.494,33.5319,63669.0
2019-09-17 15:30:00,35.48,35.68,35.48,35.62,241213.0,33.5319,33.7209,33.5319,33.6642,241213.0
2019-09-18 09:30:00,35.24,35.34,34.79,35.23,57533.0,33.305,33.3995,32.8797,33.2956,57533.0
2019-09-18 10:00:00,35.23,35.44,35.06,35.06,69029.0,33.2956,33.494,33.1349,33.1349,69029.0
2019-09-18 10:30:00,35.1,35.21,34.95,35.01,24594.0,33.1727,33.2767,33.031,33.0877,24594.0
2019-09-18 11:00:00,34.99,35.06,34.85,34.88,19000.0,33.0688,33.1349,32.9364,32.9648,19000.0
2019-09-18 11:30:00,34.88,34.89,34.7,34.79,28994.0,32.9648,32.9742,32.7947,32.8797,28994.0
2019-09-18 12:00:00,34.81,34.92,34.81,34.86,15718.0,32.8986,33.0026,32.8986,32.9459,15718.0
2019-09-18 12:30:00,34.87,35.02,34.86,34.95,47303.0,32.9553,33.0971,32.9459,33.031,47303.0
2019-09-18 13:00:00,34.94,34.94,34.66,34.67,17424.0,33.0215,33.0215,32.7569,32.7663,17424.0
2019-09-18 13:30:00,34.67,34.71,34.59,34.71,43045.0,32.7663,32.8041,32.6907,32.8041,43045.0
2019-09-18 14:00:00,34.68,34.81,34.55,34.76,40673.0,32.7758,32.8986,32.6529,32.8514,40673.0
2019-09-18 14:30:00,34.76,34.8,34.65,34.8,339456.0,32.8514,32.8892,32.7474,32.8892,339456.0
2019-09-18 15:00:00,34.8,35.05,34.74,35.02,84334.0,32.8892,33.1255,32.8325,33.0971,84334.0
2019-09-18 15:30:00,35.02,35.26,35.0,35.14,275522.0,33.0971,33.3239,33.0782,33.2105,275522.0
2019-09-19 09:30:00,35.25,35.3,34.57,34.58,89749.0,33.3145,33.3617,32.6718,32.6813,89749.0
2019-09-19 10:00:00,34.56,34.77,34.55,34.6,45910.0,32.6624,32.8608,32.6529,32.7002,45910.0
2019-09-19 10:30:00,34.61,34.7,34.48,34.48,47197.0,32.7096,32.7947,32.5868,32.5868,47197.0
2019-09-19 11:00:00,34.5,34.7,34.47,34.66,39396.0,32.6057,32.7947,32.5773,32.7569,39396.0
2019-09-19 11:30:00,34.66,34.76,34.57,34.61,32003.0,32.7569,32.8514,32.6718,32.7096,32003.0
2019-09-19 12:00:00,34.61,34.73,34.6,34.6,25226.0,32.7096,32.823,32.7002,32.7002,25226.0
2019-09-19 12:30:00,34.59,34.75,34.59,34.65,23116.0,32.6907,32.8419,32.6907,32.7474,23116.0
2019-09-19 13:00:00,34.65,34.72,34.6,34.69,29784.0,32.7474,32.8136,32.7002,32.7852,29784.0
2019-09-19 13:30:00,34.7,34.7,34.6,34.66,27120.0,32.7947,32.7947,32.7002,32.7569,27120.0
2019-09-19 14:00:00,34.66,34.79,34.66,34.77,23230.0,32.7569,32.8797,32.7569,32.8608,23230.0
2019-09-19 14:30:00,34.76,34.76,34.46,34.51,196704.0,32.8514,32.8514,32.5679,32.6151,196704.0
2019-09-19 15:00:00,34.5,34.5,34.38,34.45,70718.0,32.6057,32.6057,32.4922,32.5584,70718.0
2019-09-19 15:30:00,34.44,34.6,34.25,34.45,528767.0,32.549,32.7002,32.3694,32.5584,528767.0
2019-09-20 09:30:00,34.72,35.06,34.55,34.88,158676.0,32.8136,33.1349,32.6529,32.9648,158676.0
2019-09-20 10:00:00,34.86,35.07,34.76,34.91,38444.0,32.9459,33.1444,32.8514,32.9931,38444.0
2019-09-20 10:30:00,34.9,35.08,34.83,35.02,45366.0,32.9837,33.1538,32.9175,33.0971,45366.0
2019-09-20 11:00:00,35.02,35.15,34.83,35.05,44843.0,33.0971,33.22,32.9175,33.1255,44843.0
2019-09-20 11:30:00,35.03,35.22,35.03,35.22,65236.0,33.1066,33.2861,33.1066,33.2861,65236.0
2019-09-20 12:00:00,35.22,35.31,35.15,35.24,49256.0,33.2861,33.3712,33.22,33.305,49256.0
2019-09-20 12:30:00,35.24,35.26,35.07,35.14,39855.0,33.305,33.3239,33.1444,33.2105,39855.0
2019-09-20 13:00:00,35.16,35.16,34.67,34.86,36801.0,33.2294,33.2294,32.7663,32.9459,36801.0
2019-09-20 13:30:00,34.87,34.95,34.85,34.93,73935.0,32.9553,33.031,32.9364,33.0121,73935.0
2019-09-20 14:00:00,34.95,35.0,34.85,34.88,34850.0,33.031,33.0782,32.9364,32.9648,34850.0
2019-09-20 14:30:00,34.88,35.03,34.88,34.92,52497.0,32.9648,33.1066,32.9648,33.0026,52497.0
2019-09-20 15:00:00,34.92,34.98,34.86,34.91,140633.0,33.0026,33.0593,32.9459,32.9931,140633.0
2019-09-20 15:30:00,34.91,35.05,34.76,34.92,718266.0,32.9931,33.1255,32.8514,33.0026,718266.0
2019-09-23 09:30:00,34.81,35.35,34.49,35.29,104586.0,32.8986,33.409,32.5962,33.3523,104586.0
2019-09-23 10:00:00,35.28,35.38,35.03,35.27,199203.0,33.3428,33.4373,33.1066,33.3334,199203.0
2019-09-23 10:30:00,35.29,35.37,34.65,34.65,77734.0,33.3523,33.4279,32.7474,32.7474,77734.0
2019-09-23 11:00:00,34.67,34.99,34.67,34.98,77122.0,32.7663,33.0688,32.7663,33.0593,77122.0
2019-09-23 11:30:00,34.99,35.05,34.89,34.96,102726.0,33.0688,33.1255,32.9742,33.0404,102726.0
2019-09-23 12:00:00,34.96,35.21,34.91,35.2,63184.0,33.0404,33.2767,32.9931,33.2672,63184.0
2019-09-23 12:30:00,35.19,35.2,34.94,34.99,62613.0,33.2578,33.2672,33.0215,33.0688,62613.0
2019-09-23 13:00:00,34.99,35.15,34.9,35.11,60578.0,33.0688,33.22,32.9837,33.1822,60578.0
2019-09-23 13:30:00,35.11,35.21,35.07,35.11,74348.0,33.1822,33.2767,33.1444,33.1822,74348.0
2019-09-23 14:00:00,35.12,35.13,34.99,35.03,61797.0,33.1916,33.2011,33.0688,33.1066,61797.0
2019-09-23 14:30:00,35.02,35.03,34.88,34.99,54281.0,33.0971,33.1066,32.9648,33.0688,54281.0
2019-09-23 15:00:00,35.0,35.24,34.97,35.21,134080.0,33.0782,33.305,33.0499,33.2767,134080.0
2019-09-23 15:30:00,35.2,35.29,35.16,35.19,456540.0,33.2672,33.3523,33.2294,33.2578,456540.0
2019-09-24 09:30:00,35.36,35.86,35.28,35.62,109698.0,33.4184,33.891,33.3428,33.6642,109698.0
2019-09-24 10:00:00,35.61,35.67,35.18,35.25,96243.0,33.6547,33.7114,33.2483,33.3145,96243.0
2019-09-24 10:30:00,35.25,35.3,35.05,35.08,66248.0,33.3145,33.3617,33.1255,33.1538,66248.0
2019-09-24 11:00:00,35.06,35.08,34.69,34.72,87752.0,33.1349,33.1538,32.7852,32.8136,87752.0
2019-09-24 11:30:00,34.74,34.82,34.65,34.72,111234.0,32.8325,32.9081,32.7474,32.8136,111234.0
2019-09-24 12:00:00,34.71,34.81,34.53,34.57,77809.0,32.8041,32.8986,32.634,32.6718,77809.0
2019-09-24 12:30:00,34.57,34.62,34.44,34.51,52514.0,32.6718,32.7191,32.549,32.6151,52514.0
2019-09-24 13:00:00,34.5,34.69,34.39,34.41,99605.0,32.6057,32.7852,32.5017,32.5206,99605.0
2019-09-24 13:30:00,34.4,34.54,34.4,34.45,48114.0,32.5112,32.6435,32.5112,32.5584,48114.0
2019-09-24 14:00:00,34.45,34.69,34.27,34.63,66130.0,32.5584,32.7852,32.3883,32.7285,66130.0
2019-09-24 14:30:00,34.63,34.66,34.34,34.36,66607.0,32.7285,32.7569,32.4544,32.4733,66607.0
2019-09-24 15:00:00,34.37,34.5,34.33,34.4,95788.0,32.4828,32.6057,32.445,32.5112,95788.0
2019-09-24 15:30:00,34.4,34.47,34.23,34.45,220906.0,32.5112,32.5773,32.3505,32.5584,220906.0
2019-09-25 09:30:00,34.26,34.89,34.26,34.88,74603.0,32.3788,32.9742,32.3788,32.9648,74603.0
2019-09-25 10:00:00,34.9,35.0,34.63,34.7,99919.0,32.9837,33.0782,32.7285,32.7947,99919.0
2019-09-25 10:30:00,34.71,35.0,34.69,34.99,113733.0,32.8041,33.0782,32.7852,33.0688,113733.0
2019-09-25 11:00:00,35.0,35.06,34.85,34.95,64573.0,33.0782,33.1349,32.9364,33.031,64573.0
2019-09-25 11:30:00,34.95,35.04,34.88,34.94,66734.0,33.031,33.116,32.9648,33.0215,66734.0
2019-09-25 12:00:00,34.95,35.07,34.95,35.05,46642.0,33.031,33.1444,33.031,33.1255,46642.0
2019-09-25 12:30:00,35.05,35.22,35.05,35.19,63402.0,33.1255,33.2861,33.1255,33.2578,63402.0
2019-09-25 13:00:00,35.19,35.36,35.19,35.33,64376.0,33.2578,33.4184,33.2578,33.3901,64376.0
2019-09-25 13:30:00,35.34,35.51,35.34,35.44,97770.0,33.3995,33.5602,33.3995,33.494,97770.0
2019-09-25 14:00:00,35.45,35.84,35.45,35.8,141595.0,33.5035,33.8721,33.5035,33.8343,141595.0
2019-09-25 14:30:00,35.79,35.94,35.78,35.87,189202.0,33.8248,33.9666,33.8154,33.9004,189202.0
2019-09-25 15:00:00,35.87,35.89,35.72,35.84,204389.0,33.9004,33.9193,33.7587,33.8721,204389.0
2019-09-25 15:30:00,35.84,36.07,35.8,35.95,542890.0,33.8721,34.0895,33.8343,33.976,542890.0
2019-09-26 09:30:00,35.84,36.06,35.39,36.06,104805.0,33.8721,34.08,33.4468,34.08,104805.0
2019-09-26 10:00:00,36.05,36.28,35.83,36.0,102842.0,34.0706,34.2879,33.8626,34.0233,102842.0
2019-09-26 10:30:00,36.01,36.15,35.99,36.0,66011.0,34.0327,34.1651,34.0138,34.0233,66011.0
2019-09-26 11:00:00,35.99,36.03,35.86,36.02,69685.0,34.0138,34.0517,33.891,34.0422,69685.0
2019-09-26 11:30:00,36.01,36.13,35.83,36.02,74750.0,34.0327,34.1462,33.8626,34.0422,74750.0
2019-09-26 12:00:00,36.01,36.3,35.98,36.27,69378.0,34.0327,34.3068,34.0044,34.2785,69378.0
2019-09-26 12:30:00,36.28,36.47,36.27,36.41,129119.0,34.2879,34.4675,34.2785,34.4108,129119.0
2019-09-26 13:00:00,36.43,36.51,36.21,36.27,128225.0,34.4297,34.5053,34.2218,34.2785,128225.0
2019-09-26 13:30:00,36.27,36.45,36.26,36.35,76354.0,34.2785,34.4486,34.269,34.3541,76354.0
2019-09-26 14:00:00,36.36,36.5,36.32,36.34,78010.0,34.3635,34.4958,34.3257,34.3446,78010.0
2019-09-26 14:30:00,36.32,36.5,36.2,36.34,78955.0,34.3257,34.4958,34.2123,34.3446,78955.0
2019-09-26 15:00:00,36.34,36.46,36.3,36.45,84851.0,34.3446,34.458,34.3068,34.4486,84851.0
2019-09-26 15:30:00,36.46,36.52,36.35,36.44,392774.0,34.458,34.5147,34.3541,34.4391,392774.0
2019-09-27 09:30:00,36.47,36.69,36.01,36.07,94112.0,34.4675,34.6754,34.0327,34.0895,94112.0
2019-09-27 10:00:00,36.07,36.13,35.71,35.91,81732.0,34.0895,34.1462,33.7492,33.9382,81732.0
2019-09-27 10:30:00,35.88,36.1,35.7,35.88,123402.0,33.9099,34.1178,33.7398,33.9099,123402.0
2019-09-27 11:00:00,35.9,35.92,35.57,35.77,61686.0,33.9288,33.9477,33.6169,33.8059,61686.0
2019-09-27 11:30:00,35.75,35.83,35.34,35.74,52054.0,33.787,33.8626,33.3995,33.7776,52054.0
2019-09-27 12:00:00,35.74,35.89,35.71,35.84,42735.0,33.7776,33.9193,33.7492,33.8721,42735.0
2019-09-27 12:30:00,35.82,35.84,35.63,35.69,36297.0,33.8532,33.8721,33.6736,33.7303,36297.0
2019-09-27 13:00:00,35.67,36.05,35.64,36.01,49308.0,33.7114,34.0706,33.6831,34.0327,49308.0
2019-09-27 13:30:00,36.0,36.1,35.77,35.91,76426.0,34.0233,34.1178,33.8059,33.9382,76426.0
2019-09-27 14:00:00,35.93,36.0,35.8,35.84,67025.0,33.9571,34.0233,33.8343,33.8721,67025.0
2019-09-27 14:30:00,35.83,35.9,35.77,35.86,75017.0,33.8626,33.9288,33.8059,33.891,75017.0
2019-09-27 15:00:00,35.86,35.86,35.69,35.69,132837.0,33.891,33.891,33.7303,33.7303,132837.0
2019-09-27 15:30:00,35.69,35.89,35.68,35.89,345650.0,33.7303,33.9193,33.7209,33.9193,345650.0
2019-09-30 09:30:00,36.11,36.2,35.6,35.65,89268.0,34.1273,34.2123,33.6453,33.6925,89268.0
2019-09-30 10:00:00,35.68,35.97,35.6,35.8,96014.0,33.7209,33.9949,33.6453,33.8343,96014.0
2019-09-30 10:30:00,35.79,36.24,35.77,36.2,65120.0,33.8248,34.2501,33.8059,34.2123,65120.0
2019-09-30 11:00:00,36.17,36.33,36.04,36.27,89077.0,34.184,34.3352,34.0611,34.2785,89077.0
2019-09-30 11:30:00,36.26,36.36,36.15,36.19,124181.0,34.269,34.3635,34.1651,34.2029,124181.0
2019-09-30 12:00:00,36.22,36.42,36.21,36.37,67349.0,34.2312,34.4202,34.2218,34.373,67349.0
2019-09-30 12:30:00,36.38,36.47,36.36,36.42,67628.0,34.3824,34.4675,34.3635,34.4202,67628.0
2019-09-30 13:00:00,36.43,36.54,36.43,36.45,50398.0,34.4297,34.5336,34.4297,34.4486,50398.0
2019-09-30 13:30:00,36.45,36.5,36.37,36.48,48668.0,34.4486,34.4958,34.373,34.4769,48668.0
2019-09-30 14:00:00,36.49,36.59,36.43,36.52,58567.0,34.4864,34.5809,34.4297,34.5147,58567.0
2019-09-30 14:30:00,36.52,36.67,36.52,36.63,167555.0,34.5147,34.6565,34.5147,34.6187,167555.0
2019-09-30 15:00:00,36.64,36.66,36.34,36.35,112987.0,34.6282,34.6471,34.3446,34.3541,112987.0
2019-09-30 15:30:00,36.37,36.45,36.28,36.3,309624.0,34.373,34.4486,34.2879,34.3068,309624.0
2019-10-01 09:30:00,36.43,36.82,36.34,36.69,98770.0,34.4297,34.7983,34.3446,34.6754,98770.0
2019-10-01 10:00:00,36.65,36.7,36.3,36.43,88724.0,34.6376,34.6849,34.3068,34.4297,88724.0
2019-10-01 10:30:00,36.42,36.5,36.15,36.15,47830.0,34.4202,34.4958,34.1651,34.1651,47830.0
2019-10-01 11:00:00,36.15,36.2,35.97,36.17,60045.0,34.1651,34.2123,33.9949,34.184,60045.0
2019-10-01 11:30:00,36.19,36.28,36.04,36.07,84931.0,34.2029,34.2879,34.0611,34.0895,84931.0
2019-10-01 12:00:00,36.09,36.13,35.96,36.08,47666.0,34.1084,34.1462,33.9855,34.0989,47666.0
2019-10-01 12:30:00,36.07,36.19,36.02,36.05,37905.0,34.0895,34.2029,34.0422,34.0706,37905.0
2019-10-01 13:00:00,36.04,36.05,35.66,35.66,52519.0,34.0611,34.0706,33.702,33.702,52519.0
2019-10-01 13:30:00,35.66,35.67,35.39,35.42,85323.0,33.702,33.7114,33.4468,33.4751,85323.0
2019-10-01 14:00:00,35.41,35.49,35.36,35.49,62417.0,33.4657,33.5413,33.4184,33.5413,62417.0
2019-10-01 14:30:00,35.5,35.62,35.48,35.58,73550.0,33.5508,33.6642,33.5319,33.6264,73550.0
2019-10-01 15:00:00,35.58,35.69,35.5,35.68,66479.0,33.6264,33.7303,33.5508,33.7209,66479.0
2019-10-01 15:30:00,35.67,35.7,35.54,35.56,238130.0,33.7114,33.7398,33.5886,33.6075,238130.0
2019-10-02 09:30:00,35.22,35.76,34.83,35.76,158244.0,33.2861,33.7965,32.9175,33.7965,158244.0
2019-10-02 10:00:00,35.77,35.8,35.5,35.5,96353.0,33.8059,33.8343,33.5508,33.5508,96353.0
2019-10-02 10:30:00,35.5,35.51,35.25,35.26,68000.0,33.5508,33.5602,33.3145,33.3239,68000.0
2019-10-02 11:00:00,35.25,35.32,35.06,35.11,56587.0,33.3145,33.3806,33.1349,33.1822,56587.0
2019-10-02 11:30:00,35.12,35.33,34.99,35.33,84283.0,33.1916,33.3901,33.0688,33.3901,84283.0
2019-10-02 12:00:00,35.31,35.33,35.07,35.17,41449.0,33.3712,33.3901,33.1444,33.2389,41449.0
2019-10-02 12:30:00,35.17,35.19,35.04,35.16,102745.0,33.2389,33.2578,33.116,33.2294,102745.0
2019-10-02 13:00:00,35.16,35.25,34.99,34.99,129913.0,33.2294,33.3145,33.0688,33.0688,129913.0
2019-10-02 13:30:00,34.99,35.15,34.93,35.05,134526.0,33.0688,33.22,33.0121,33.1255,134526.0
2019-10-02 14:00:00,35.05,35.37,35.04,35.29,125908.0,33.1255,33.4279,33.116,33.3523,125908.0
2019-10-02 14:30:00,35.3,35.37,35.28,35.29,50015.0,33.3617,33.4279,33.3428,33.3523,50015.0
2019-10-02 15:00:00,35.29,35.38,35.21,35.33,72021.0,33.3523,33.4373,33.2767,33.3901,72021.0
2019-10-02 15:30:00,35.32,35.53,35.19,35.32,398321.0,33.3806,33.5791,33.2578,33.3806,398321.0
2019-10-03 09:30:00,35.25,35.28,34.89,34.95,154515.0,33.3145,33.3428,32.9742,33.031,154515.0
2019-10-03 10:00:00,34.91,34.95,34.49,34.78,152925.0,32.9931,33.031,32.5962,32.8703,152925.0
2019-10-03 10:30:00,34.75,34.8,34.52,34.8,55836.0,32.8419,32.8892,32.6246,32.8892,55836.0
2019-10-03 11:00:00,34.78,35.12,34.77,34.94,61590.0,32.8703,33.1916,32.8608,33.0215,61590.0
2019-10-03 11:30:00,34.93,34.93,34.76,34.8,58106.0,33.0121,33.0121,32.8514,32.8892,58106.0
2019-10-03 12:00:00,34.8,34.96,34.8,34.95,63408.0,32.8892,33.0404,32.8892,33.031,63408.0
2019-10-03 12:30:00,34.93,35.26,34.92,35.2,42531.0,33.0121,33.3239,33.0026,33.2672,42531.0
2019-10-03 13:00:00,35.2,35.27,35.13,35.27,38160.0,33.2672,33.3334,33.2011,33.3334,38160.0
2019-10-03 13:30:00,35.27,35.36,35.18,35.3,68448.0,33.3334,33.4184,33.2483,33.3617,68448.0
2019-10-03 14:00:00,35.3,35.39,35.2,35.32,62055.0,33.3617,33.4468,33.2672,33.3806,62055.0
2019-10-03 14:30:00,35.32,35.4,35.17,35.2,69584.0,33.3806,33.4562,33.2389,33.2672,69584.0
2019-10-03 15:00:00,35.2,35.2,35.1,35.17,59919.0,33.2672,33.2672,33.1727,33.2389,59919.0
2019-10-03 15:30:00,35.18,35.32,35.12,35.31,279981.0,33.2483,33.3806,33.1916,33.3712,279981.0
2019-10-04 09:30:00,35.45,35.73,35.06,35.09,91686.0,33.5035,33.7681,33.1349,33.1633,91686.0
2019-10-04 10:00:00,35.1,35.22,34.85,34.9,64348.0,33.1727,33.2861,32.9364,32.9837,64348.0
2019-10-04 10:30:00,34.87,34.87,34.65,34.77,46049.0,32.9553,32.9553,32.7474,32.8608,46049.0
2019-10-04 11:00:00,34.78,34.9,34.76,34.84,25179.0,32.8703,32.9837,32.8514,32.927,25179.0
2019-10-04 11:30:00,34.85,35.07,34.84,34.99,36107.0,32.9364,33.1444,32.927,33.0688,36107.0
2019-10-04 12:00:00,35.0,35.07,34.92,34.92,23453.0,33.0782,33.1444,33.0026,33.0026,23453.0
2019-10-04 12:30:00,34.9,34.93,34.74,34.76,33062.0,32.9837,33.0121,32.8325,32.8514,33062.0
2019-10-04 13:00:00,34.77,34.95,34.66,34.94,56692.0,32.8608,33.031,32.7569,33.0215,56692.0
2019-10-04 13:30:00,34.94,35.28,34.93,35.2,78662.0,33.0215,33.3428,33.0121,33.2672,78662.0
2019-10-04 14:00:00,35.2,35.22,35.09,35.15,25435.0,33.2672,33.2861,33.1633,33.22,25435.0
2019-10-04 14:30:00,35.16,35.23,35.12,35.15,39844.0,33.2294,33.2956,33.1916,33.22,39844.0
2019-10-04 15:00:00,35.16,35.19,35.11,35.14,53388.0,33.2294,33.2578,33.1822,33.2105,53388.0
2019-10-04 15:30:00,35.14,35.25,35.05,35.22,227498.0,33.2105,33.3145,33.1255,33.2861,227498.0
2019-10-07 09:30:00,35.12,35.28,34.51,34.79,67960.0,33.1916,33.3428,32.6151,32.8797,67960.0
2019-10-07 10:00:00,34.84,35.09,34.79,35.02,47496.0,32.927,33.1633,32.8797,33.0971,47496.0
2019-10-07 10:30:00,34.99,35.07,34.92,35.0,20545.0,33.0688,33.1444,33.0026,33.0782,20545.0
2019-10-07 11:00:00,34.99,35.1,34.72,34.75,25132.0,33.0688,33.1727,32.8136,32.8419,25132.0
2019-10-07 11:30:00,34.75,34.85,34.69,34.82,33290.0,32.8419,32.9364,32.7852,32.9081,33290.0
2019-10-07 12:00:00,34.84,35.05,34.82,35.04,26643.0,32.927,33.1255,32.9081,33.116,26643.0
2019-10-07 12:30:00,35.04,35.14,35.03,35.08,21423.0,33.116,33.2105,33.1066,33.1538,21423.0
2019-10-07 13:00:00,35.09,35.14,34.96,35.04,16077.0,33.1633,33.2105,33.0404,33.116,16077.0
2019-10-07 13:30:00,35.05,35.25,35.04,35.24,77475.0,33.1255,33.3145,33.116,33.305,77475.0
2019-10-07 14:00:00,35.23,35.23,35.07,35.08,36183.0,33.2956,33.2956,33.1444,33.1538,36183.0
2019-10-07 14:30:00,35.08,35.12,34.93,35.03,27146.0,33.1538,33.1916,33.0121,33.1066,27146.0
2019-10-07 15:00:00,35.03,35.08,34.98,35.07,29377.0,33.1066,33.1538,33.0593,33.1444,29377.0
2019-10-07 15:30:00,35.07,35.1,34.94,34.99,119686.0,33.1444,33.1727,33.0215,33.0688,119686.0
2019-10-08 09:30:00,34.64,34.81,34.21,34.68,39112.0,32.738,32.8986,32.3316,32.7758,39112.0
2019-10-08 10:00:00,34.66,34.89,34.47,34.49,55961.0,32.7569,32.9742,32.5773,32.5962,55961.0
2019-10-08 10:30:00,34.5,34.71,34.41,34.69,79712.0,32.6057,32.8041,32.5206,32.7852,79712.0
2019-10-08 11:00:00,34.7,34.7,34.47,34.47,63864.0,32.7947,32.7947,32.5773,32.5773,63864.0
2019-10-08 11:30:00,34.46,34.5,34.27,34.46,43767.0,32.5679,32.6057,32.3883,32.5679,43767.0
2019-10-08 12:00:00,34.46,34.56,34.41,34.52,21044.0,32.5679,32.6624,32.5206,32.6246,21044.0
2019-10-08 12:30:00,34.53,34.73,34.5,34.53,32399.0,32.634,32.823,32.6057,32.634,32399.0
2019-10-08 13:00:00,34.52,34.59,34.52,34.56,34329.0,32.6246,32.6907,32.6246,32.6624,34329.0
2019-10-08 13:30:00,34.55,34.69,34.55,34.56,37188.0,32.6529,32.7852,32.6529,32.6624,37188.0
2019-10-08 14:00:00,34.57,34.58,34.49,34.55,40022.0,32.6718,32.6813,32.5962,32.6529,40022.0
2019-10-08 14:30:00,34.56,34.74,34.45,34.59,46662.0,32.6624,32.8325,32.5584,32.6907,46662.0
2019-10-08 15:00:00,34.59,34.64,34.43,34.43,57392.0,32.6907,32.738,32.5395,32.5395,57392.0
2019-10-08 15:30:00,34.42,34.45,34.14,34.22,219628.0,32.5301,32.5584,32.2654,32.341,219628.0
2019-10-09 09:30:00,34.67,34.77,34.32,34.62,30434.0,32.7663,32.8608,32.4355,32.7191,30434.0
2019-10-09 10:00:00,34.63,35.0,34.56,34.93,93590.0,32.7285,33.0782,32.6624,33.0121,93590.0
2019-10-09 10:30:00,34.91,35.04,34.83,34.96,34796.0,32.9931,33.116,32.9175,33.0404,34796.0
2019-10-09 11:00:00,34.97,34.98,34.72,34.74,33515.0,33.0499,33.0593,32.8136,32.8325,33515.0
2019-10-09 11:30:00,34.72,34.77,34.64,34.66,64062.0,32.8136,32.8608,32.738,32.7569,64062.0
2019-10-09 12:00:00,34.68,34.78,34.63,34.65,48002.0,32.7758,32.8703,32.7285,32.7474,48002.0
2019-10-09 12:30:00,34.64,34.66,34.43,34.52,27324.0,32.738,32.7569,32.5395,32.6246,27324.0
2019-10-09 13:00:00,34.55,34.63,34.53,34.58,31908.0,32.6529,32.7285,32.634,32.6813,31908.0
2019-10-09 13:30:00,34.59,34.66,34.57,34.6,19973.0,32.6907,32.7569,32.6718,32.7002,19973.0
2019-10-09 14:00:00,34.61,34.63,34.59,34.62,18508.0,32.7096,32.7285,32.6907,32.7191,18508.0
2019-10-09 14:30:00,34.62,34.7,34.58,34.65,24463.0,32.7191,32.7947,32.6813,32.7474,24463.0
2019-10-09 15:00:00,34.66,34.74,34.66,34.72,32933.0,32.7569,32.8325,32.7569,32.8136,32933.0
2019-10-09 15:30:00,34.73,34.73,34.47,34.57,247122.0,32.823,32.823,32.5773,32.6718,247122.0
2019-10-10 09:30:00,34.55,34.93,34.51,34.79,76325.0,32.6529,33.0121,32.6151,32.8797,76325.0
2019-10-10 10:00:00,34.82,34.82,34.26,34.29,59970.0,32.9081,32.9081,32.3788,32.4072,59970.0
2019-10-10 10:30:00,34.31,34.81,34.24,34.8,57695.0,32.4261,32.8986,32.3599,32.8892,57695.0
2019-10-10 11:00:00,34.81,34.98,34.78,34.93,35641.0,32.8986,33.0593,32.8703,33.0121,35641.0
2019-10-10 11:30:00,34.95,35.06,34.84,34.89,35104.0,33.031,33.1349,32.927,32.9742,35104.0
2019-10-10 12:00:00,34.9,34.92,34.79,34.81,21680.0,32.9837,33.0026,32.8797,32.8986,21680.0
2019-10-10 12:30:00,34.81,34.82,34.72,34.8,17804.0,32.8986,32.9081,32.8136,32.8892,17804.0
2019-10-10 13:00:00,34.8,34.8,34.67,34.67,18841.0,32.8892,32.8892,32.7663,32.7663,18841.0
2019-10-10 13:30:00,34.67,34.83,34.6,34.81,49338.0,32.7663,32.9175,32.7002,32.8986,49338.0
2019-10-10 14:00:00,34.81,34.9,34.64,34.74,47949.0,32.8986,32.9837,32.738,32.8325,47949.0
2019-10-10 14:30:00,34.73,34.76,34.66,34.74,18124.0,32.823,32.8514,32.7569,32.8325,18124.0
2019-10-10 15:00:00,34.73,34.81,34.7,34.78,33676.0,32.823,32.8986,32.7947,32.8703,33676.0
2019-10-10 15:30:00,34.79,34.88,34.68,34.79,250614.0,32.8797,32.9648,32.7758,32.8797,250614.0
2019-10-11 09:30:00,35.96,36.11,35.55,35.77,249871.0,33.9855,34.1273,33.598,33.8059,249871.0
2019-10-11 10:00:00,35.8,36.05,35.64,35.66,140335.0,33.8343,34.0706,33.6831,33.702,140335.0
2019-10-11 10:30:00,35.69,36.0,35.69,35.94,118148.0,33.7303,34.0233,33.7303,33.9666,118148.0
2019-10-11 11:00:00,35.93,36.37,35.92,36.19,113038.0,33.9571,34.373,33.9477,34.2029,113038.0
2019-10-11 11:30:00,36.17,36.29,36.07,36.14,41967.0,34.184,34.2974,34.0895,34.1556,41967.0
2019-10-11 12:00:00,36.13,36.19,35.89,36.18,56273.0,34.1462,34.2029,33.9193,34.1934,56273.0
2019-10-11 12:30:00,36.2,36.2,35.86,35.96,61231.0,34.2123,34.2123,33.891,33.9855,61231.0
2019-10-11 13:00:00,35.96,36.03,35.85,36.0,49483.0,33.9855,34.0517,33.8815,34.0233,49483.0
2019-10-11 13:30:00,36.01,36.22,36.0,36.19,36134.0,34.0327,34.2312,34.0233,34.2029,36134.0
2019-10-11 14:00:00,36.2,36.26,36.05,36.16,45412.0,34.2123,34.269,34.0706,34.1745,45412.0
2019-10-11 14:30:00,36.17,36.32,36.16,36.3,31705.0,34.184,34.3257,34.1745,34.3068,31705.0
2019-10-11 15:00:00,36.29,36.32,36.22,36.24,73644.0,34.2974,34.3257,34.2312,34.2501,73644.0
2019-10-11 15:30:00,36.24,36.41,36.09,36.12,275961.0,34.2501,34.4108,34.1084,34.1367,275961.0
2019-10-14 09:30:00,36.02,36.32,35.88,36.27,60080.0,34.0422,34.3257,33.9099,34.2785,60080.0
2019-10-14 10:00:00,36.24,36.36,35.91,35.92,45883.0,34.2501,34.3635,33.9382,33.9477,45883.0
2019-10-14 10:30:00,35.9,36.03,35.84,36.02,25280.0,33.9288,34.0517,33.8721,34.0422,25280.0
2019-10-14 11:00:00,36.02,36.07,35.96,36.01,31639.0,34.0422,34.0895,33.9855,34.0327,31639.0
2019-10-14 11:30:00,36.01,36.21,36.01,36.11,30890.0,34.0327,34.2218,34.0327,34.1273,30890.0
2019-10-14 12:00:00,36.1,36.21,36.01,36.03,98416.0,34.1178,34.2218,34.0327,34.0517,98416.0
2019-10-14 12:30:00,36.01,36.2,35.97,36.11,33247.0,34.0327,34.2123,33.9949,34.1273,33247.0
2019-10-14 13:00:00,36.09,36.11,35.96,35.98,19528.0,34.1084,34.1273,33.9855,34.0044,19528.0
2019-10-14 13:30:00,35.97,36.06,35.9,36.01,27746.0,33.9949,34.08,33.9288,34.0327,27746.0
2019-10-14 14:00:00,36.01,36.1,35.99,36.08,21474.0,34.0327,34.1178,34.0138,34.0989,21474.0
2019-10-14 14:30:00,36.08,36.13,36.03,36.03,42823.0,34.0989,34.1462,34.0517,34.0517,42823.0
2019-10-14 15:00:00,36.03,36.07,35.94,36.02,34332.0,34.0517,34.0895,33.9666,34.0422,34332.0
2019-10-14 15:30:00,36.01,36.06,35.97,36.0,135626.0,34.0327,34.08,33.9949,34.0233,135626.0
2019-10-15 09:30:00,35.3,36.61,34.82,35.91,738730.0,33.3617,34.5998,32.9081,33.9382,738730.0
2019-10-15 10:00:00,35.91,36.42,35.88,36.12,356691.0,33.9382,34.4202,33.9099,34.1367,356691.0
2019-10-15 10:30:00,36.14,36.76,36.1,36.76,235560.0,34.1556,34.7416,34.1178,34.7416,235560.0
2019-10-15 11:00:00,36.78,36.78,36.07,36.18,187613.0,34.7605,34.7605,34.0895,34.1934,187613.0
2019-10-15 11:30:00,36.18,36.18,35.72,35.73,115532.0,34.1934,34.1934,33.7587,33.7681,115532.0
2019-10-15 12:00:00,35.73,35.92,35.5,35.72,257994.0,33.7681,33.9477,33.5508,33.7587,257994.0
2019-10-15 12:30:00,35.7,36.02,35.69,35.84,106416.0,33.7398,34.0422,33.7303,33.8721,106416.0
2019-10-15 13:00:00,35.84,35.85,35.66,35.76,55713.0,33.8721,33.8815,33.702,33.7965,55713.0
2019-10-15 13:30:00,35.76,35.9,35.76,35.83,92753.0,33.7965,33.9288,33.7965,33.8626,92753.0
2019-10-15 14:00:00,35.83,35.9,35.8,35.86,102195.0,33.8626,33.9288,33.8343,33.891,102195.0
2019-10-15 14:30:00,35.85,35.9,35.77,35.81,78175.0,33.8815,33.9288,33.8059,33.8437,78175.0
2019-10-15 15:00:00,35.81,35.88,35.7,35.86,100067.0,33.8437,33.9099,33.7398,33.891,100067.0
2019-10-15 15:30:00,35.86,35.91,35.58,35.7,527982.0,33.891,33.9382,33.6264,33.7398,527982.0
2019-10-16 09:30:00,35.66,36.27,35.48,36.17,219472.0,33.702,34.2785,33.5319,34.184,219472.0
2019-10-16 10:00:00,36.19,36.83,36.14,36.8,267033.0,34.2029,34.8077,34.1556,34.7794,267033.0
2019-10-16 10:30:00,36.81,37.17,36.77,36.97,252950.0,34.7888,35.1291,34.751,34.94,252950.0
2019-10-16 11:00:00,36.99,37.17,36.91,37.06,75447.0,34.9589,35.1291,34.8833,35.0251,75447.0
2019-10-16 11:30:00,37.05,37.12,36.89,37.07,54995.0,35.0156,35.0818,34.8644,35.0345,54995.0
2019-10-16 12:00:00,37.09,37.22,37.05,37.1,65375.0,35.0534,35.1763,35.0156,35.0629,65375.0
2019-10-16 12:30:00,37.11,37.2,37.02,37.14,90569.0,35.0724,35.1574,34.9873,35.1007,90569.0
2019-10-16 13:00:00,37.15,37.18,36.87,36.94,125190.0,35.1102,35.1385,34.8455,34.9117,125190.0
2019-10-16 13:30:00,36.94,37.14,36.91,36.97,69616.0,34.9117,35.1007,34.8833,34.94,69616.0
2019-10-16 14:00:00,36.98,37.21,36.94,37.05,108332.0,34.9495,35.1669,34.9117,35.0156,108332.0
2019-10-16 14:30:00,37.04,37.08,36.93,37.01,53254.0,35.0062,35.044,34.9022,34.9778,53254.0
2019-10-16 15:00:00,37.01,37.04,36.87,36.92,116808.0,34.9778,35.0062,34.8455,34.8928,116808.0
2019-10-16 15:30:00,36.91,37.07,36.89,37.05,381338.0,34.8833,35.0345,34.8644,35.0156,381338.0
2019-10-17 09:30:00,37.27,37.27,36.72,36.96,120132.0,35.2236,35.2236,34.7038,34.9306,120132.0
2019-10-17 10:00:00,36.99,37.27,36.97,37.01,152366.0,34.9589,35.2236,34.94,34.9778,152366.0
2019-10-17 10:30:00,37.0,37.04,36.69,36.73,127262.0,34.9684,35.0062,34.6754,34.7132,127262.0
2019-10-17 11:00:00,36.7,36.85,36.59,36.83,47230.0,34.6849,34.8266,34.5809,34.8077,47230.0
2019-10-17 11:30:00,36.83,36.97,36.75,36.79,44545.0,34.8077,34.94,34.7321,34.7699,44545.0
2019-10-17 12:00:00,36.75,36.86,36.68,36.77,91550.0,34.7321,34.8361,34.666,34.751,91550.0
2019-10-17 12:30:00,36.77,36.78,36.66,36.73,33657.0,34.751,34.7605,34.6471,34.7132,33657.0
2019-10-17 13:00:00,36.72,36.81,36.71,36.74,93330.0,34.7038,34.7888,34.6943,34.7227,93330.0
2019-10-17 13:30:00,36.73,36.92,36.64,36.91,50746.0,34.7132,34.8928,34.6282,34.8833,50746.0
2019-10-17 14:00:00,36.9,36.9,36.74,36.82,56370.0,34.8739,34.8739,34.7227,34.7983,56370.0
2019-10-17 14:30:00,36.82,37.11,36.82,37.11,47540.0,34.7983,35.0724,34.7983,35.0724,47540.0
2019-10-17 15:00:00,37.12,37.12,36.97,37.0,29927.0,35.0818,35.0818,34.94,34.9684,29927.0
2019-10-17 15:30:00,37.0,37.04,36.87,36.89,269510.0,34.9684,35.0062,34.8455,34.8644,269510.0
2019-10-18 09:30:00,37.03,37.03,36.68,36.87,89102.0,34.9967,34.9967,34.666,34.8455,89102.0
2019-10-18 10:00:00,36.9,36.96,36.69,36.86,38957.0,34.8739,34.9306,34.6754,34.8361,38957.0
2019-10-18 10:30:00,36.88,36.89,36.72,36.83,46104.0,34.855,34.8644,34.7038,34.8077,46104.0
2019-10-18 11:00:00,36.85,36.95,36.76,36.86,65488.0,34.8266,34.9211,34.7416,34.8361,65488.0
2019-10-18 11:30:00,36.88,37.01,36.81,36.82,21730.0,34.855,34.9778,34.7888,34.7983,21730.0
2019-10-18 12:00:00,36.81,36.97,36.7,36.77,18219.0,34.7888,34.94,34.6849,34.751,18219.0
2019-10-18 12:30:00,36.81,36.94,36.76,36.88,12563.0,34.7888,34.9117,34.7416,34.855,12563.0
2019-10-18 13:00:00,36.86,36.93,36.74,36.77,29669.0,34.8361,34.9022,34.7227,34.751,29669.0
2019-10-18 13:30:00,36.77,36.81,36.7,36.8,29054.0,34.751,34.7888,34.6849,34.7794,29054.0
2019-10-18 14:00:00,36.8,36.95,36.69,36.74,56245.0,34.7794,34.9211,34.6754,34.7227,56245.0
2019-10-18 14:30:00,36.71,36.83,36.71,36.78,28056.0,34.6943,34.8077,34.6943,34.7605,28056.0
2019-10-18 15:00:00,36.79,36.8,36.72,36.75,22168.0,34.7699,34.7794,34.7038,34.7321,22168.0
2019-10-18 15:30:00,36.75,36.76,36.53,36.54,215732.0,34.7321,34.7416,34.5242,34.5336,215732.0
2019-10-21 09:30:00,36.86,37.25,36.84,36.93,66816.0,34.8361,35.2047,34.8172,34.9022,66816.0
2019-10-21 10:00:00,36.93,36.97,36.56,36.65,74652.0,34.9022,34.94,34.5525,34.6376,74652.0
2019-10-21 10:30:00,36.66,36.67,36.45,36.45,120735.0,34.6471,34.6565,34.4486,34.4486,120735.0
2019-10-21 11:00:00,36.46,36.68,36.45,36.58,157585.0,34.458,34.666,34.4486,34.5715,157585.0
2019-10-21 11:30:00,36.58,36.71,36.49,36.71,96611.0,34.5715,34.6943,34.4864,34.6943,96611.0
2019-10-21 12:00:00,36.72,36.73,36.57,36.62,140715.0,34.7038,34.7132,34.562,34.6093,140715.0
2019-10-21 12:30:00,36.61,36.87,36.6,36.8,117403.0,34.5998,34.8455,34.5904,34.7794,117403.0
2019-10-21 13:00:00,36.76,36.78,36.51,36.51,22763.0,34.7416,34.7605,34.5053,34.5053,22763.0
2019-10-21 13:30:00,36.53,36.55,36.41,36.45,37314.0,34.5242,34.5431,34.4108,34.4486,37314.0
2019-10-21 14:00:00,36.46,36.46,36.32,36.41,52749.0,34.458,34.458,34.3257,34.4108,52749.0
2019-10-21 14:30:00,36.41,36.55,36.4,36.52,131057.0,34.4108,34.5431,34.4013,34.5147,131057.0
2019-10-21 15:00:00,36.52,36.77,36.49,36.77,102778.0,34.5147,34.751,34.4864,34.751,102778.0
2019-10-21 15:30:00,36.75,36.84,36.69,36.83,237788.0,34.7321,34.8172,34.6754,34.8077,237788.0
2019-10-22 09:30:00,36.73,36.92,36.26,36.61,130936.0,34.7132,34.8928,34.269,34.5998,130936.0
2019-10-22 10:00:00,36.65,36.7,36.47,36.67,32381.0,34.6376,34.6849,34.4675,34.6565,32381.0
2019-10-22 10:30:00,36.69,36.92,36.67,36.85,21232.0,34.6754,34.8928,34.6565,34.8266,21232.0
2019-10-22 11:00:00,36.84,36.86,36.68,36.75,49833.0,34.8172,34.8361,34.666,34.7321,49833.0
2019-10-22 11:30:00,36.75,36.89,36.72,36.84,29362.0,34.7321,34.8644,34.7038,34.8172,29362.0
2019-10-22 12:00:00,36.86,37.15,36.86,37.11,28308.0,34.8361,35.1102,34.8361,35.0724,28308.0
2019-10-22 12:30:00,37.11,37.16,37.01,37.11,33879.0,35.0724,35.1196,34.9778,35.0724,33879.0
2019-10-22 13:00:00,37.12,37.15,36.96,36.97,77139.0,35.0818,35.1102,34.9306,34.94,77139.0
2019-10-22 13:30:00,36.98,37.09,36.95,37.06,86787.0,34.9495,35.0534,34.9211,35.0251,86787.0
2019-10-22 14:00:00,37.05,37.44,37.04,37.4,76238.0,35.0156,35.3842,35.0062,35.3464,76238.0
2019-10-22 14:30:00,37.41,37.46,37.17,37.23,180887.0,35.3559,35.4031,35.1291,35.1858,180887.0
2019-10-22 15:00:00,37.23,37.42,37.09,37.37,190895.0,35.1858,35.3653,35.0534,35.3181,190895.0
2019-10-22 15:30:00,37.37,37.72,37.36,37.66,374880.0,35.3181,35.6489,35.3086,35.5922,374880.0
2019-10-23 09:30:00,37.36,38.13,36.21,38.13,218857.0,35.3086,36.0363,34.2218,36.0363,218857.0
2019-10-23 10:00:00,38.16,38.47,38.0,38.21,181814.0,36.0647,36.3577,35.9135,36.112,181814.0
2019-10-23 10:30:00,38.22,38.29,37.78,38.07,148291.0,36.1214,36.1876,35.7056,35.9796,148291.0
2019-10-23 11:00:00,38.08,38.29,37.98,38.25,114061.0,35.9891,36.1876,35.8946,36.1498,114061.0
2019-10-23 11:30:00,38.26,38.64,38.21,38.4,165443.0,36.1592,36.5183,36.112,36.2915,165443.0
2019-10-23 12:00:00,38.41,38.87,38.25,38.73,114708.0,36.301,36.7357,36.1498,36.6034,114708.0
2019-10-23 12:30:00,38.75,38.96,38.66,38.71,116056.0,36.6223,36.8208,36.5372,36.5845,116056.0
2019-10-23 13:00:00,38.73,38.98,38.48,38.54,126334.0,36.6034,36.8397,36.3671,36.4238,126334.0
2019-10-23 13:30:00,38.54,38.55,38.2,38.29,148636.0,36.4238,36.4333,36.1025,36.1876,148636.0
2019-10-23 14:00:00,38.29,38.45,37.9,37.92,140392.0,36.1876,36.3388,35.819,35.8379,140392.0
2019-10-23 14:30:00,37.92,38.17,37.9,38.09,101656.0,35.8379,36.0741,35.819,35.9985,101656.0
2019-10-23 15:00:00,38.09,38.1,37.95,38.03,183722.0,35.9985,36.008,35.8662,35.9418,183722.0
2019-10-23 15:30:00,38.04,38.18,37.8,37.86,396885.0,35.9513,36.0836,35.7245,35.7812,396885.0
2019-10-24 09:30:00,37.88,38.47,37.55,37.72,110952.0,35.8001,36.3577,35.4882,35.6489,110952.0
2019-10-24 10:00:00,37.7,37.7,37.3,37.4,69564.0,35.63,35.63,35.2519,35.3464,69564.0
2019-10-24 10:30:00,37.4,37.61,37.36,37.55,56775.0,35.3464,35.5449,35.3086,35.4882,56775.0
2019-10-24 11:00:00,37.56,37.66,37.44,37.48,66133.0,35.4976,35.5922,35.3842,35.422,66133.0
2019-10-24 11:30:00,37.51,37.62,37.39,37.61,52930.0,35.4504,35.5543,35.337,35.5449,52930.0
2019-10-24 12:00:00,37.6,37.62,37.35,37.41,38215.0,35.5354,35.5543,35.2992,35.3559,38215.0
2019-10-24 12:30:00,37.42,37.49,37.38,37.39,38892.0,35.3653,35.4315,35.3275,35.337,38892.0
2019-10-24 13:00:00,37.4,37.51,37.38,37.48,35182.0,35.3464,35.4504,35.3275,35.422,35182.0
2019-10-24 13:30:00,37.47,37.52,37.4,37.41,19240.0,35.4126,35.4598,35.3464,35.3559,19240.0
2019-10-24 14:00:00,37.41,37.51,37.38,37.51,33685.0,35.3559,35.4504,35.3275,35.4504,33685.0
2019-10-24 14:30:00,37.49,37.67,37.48,37.6,48654.0,35.4315,35.6016,35.422,35.5354,48654.0
2019-10-24 15:00:00,37.62,37.62,37.46,37.54,55357.0,35.5543,35.5543,35.4031,35.4787,55357.0
2019-10-24 15:30:00,37.54,37.74,37.47,37.7,196115.0,35.4787,35.6678,35.4126,35.63,196115.0
2019-10-25 09:30:00,37.59,37.95,37.42,37.91,130688.0,35.526,35.8662,35.3653,35.8284,130688.0
2019-10-25 10:00:00,37.85,38.03,37.75,37.95,96433.0,35.7717,35.9418,35.6772,35.8662,96433.0
2019-10-25 10:30:00,37.96,38.08,37.87,38.08,21608.0,35.8757,35.9891,35.7906,35.9891,21608.0
2019-10-25 11:00:00,38.05,38.23,38.05,38.21,40507.0,35.9607,36.1309,35.9607,36.112,40507.0
2019-10-25 11:30:00,38.22,38.44,38.17,38.41,39182.0,36.1214,36.3293,36.0741,36.301,39182.0
2019-10-25 12:00:00,38.4,38.58,38.4,38.52,37617.0,36.2915,36.4616,36.2915,36.4049,37617.0
2019-10-25 12:30:00,38.51,38.56,38.5,38.51,37695.0,36.3955,36.4427,36.386,36.3955,37695.0
2019-10-25 13:00:00,38.52,38.55,38.45,38.45,32331.0,36.4049,36.4333,36.3388,36.3388,32331.0
2019-10-25 13:30:00,38.45,38.45,38.34,38.36,57965.0,36.3388,36.3388,36.2348,36.2537,57965.0
2019-10-25 14:00:00,38.38,38.53,38.25,38.52,40283.0,36.2726,36.4144,36.1498,36.4049,40283.0
2019-10-25 14:30:00,38.53,38.7,38.49,38.65,52434.0,36.4144,36.575,36.3766,36.5278,52434.0
2019-10-25 15:00:00,38.65,38.79,38.6,38.77,83903.0,36.5278,36.6601,36.4805,36.6412,83903.0
2019-10-25 15:30:00,38.77,38.8,38.65,38.68,259915.0,36.6412,36.6696,36.5278,36.5561,259915.0
2019-10-28 09:30:00,38.74,39.15,38.08,38.32,293266.0,36.6128,37.0003,35.9891,36.2159,293266.0
2019-10-28 10:00:00,38.32,38.5,38.15,38.27,142086.0,36.2159,36.386,36.0552,36.1687,142086.0
2019-10-28 10:30:00,38.26,38.39,37.95,37.95,104523.0,36.1592,36.2821,35.8662,35.8662,104523.0
2019-10-28 11:00:00,37.95,38.25,37.84,38.17,43131.0,35.8662,36.1498,35.7623,36.0741,43131.0
2019-10-28 11:30:00,38.19,38.26,38.12,38.22,24744.0,36.093,36.1592,36.0269,36.1214,24744.0
2019-10-28 12:00:00,38.23,38.33,38.09,38.22,58410.0,36.1309,36.2254,35.9985,36.1214,58410.0
2019-10-28 12:30:00,38.22,38.22,38.09,38.1,29864.0,36.1214,36.1214,35.9985,36.008,29864.0
2019-10-28 13:00:00,38.11,38.12,37.97,38.08,42046.0,36.0174,36.0269,35.8851,35.9891,42046.0
2019-10-28 13:30:00,38.07,38.09,37.92,38.09,30901.0,35.9796,35.9985,35.8379,35.9985,30901.0
2019-10-28 14:00:00,38.09,38.27,38.09,38.15,63497.0,35.9985,36.1687,35.9985,36.0552,63497.0
2019-10-28 14:30:00,38.15,38.27,38.0,38.08,80335.0,36.0552,36.1687,35.9135,35.9891,80335.0
2019-10-28 15:00:00,38.08,38.15,37.98,38.0,66397.0,35.9891,36.0552,35.8946,35.9135,66397.0
2019-10-28 15:30:00,38.0,38.04,37.86,37.88,275052.0,35.9135,35.9513,35.7812,35.8001,275052.0
2019-10-29 09:30:00,37.55,37.76,37.26,37.73,175108.0,35.4882,35.6867,35.2141,35.6583,175108.0
2019-10-29 10:00:00,37.76,38.0,37.62,37.99,73442.0,35.6867,35.9135,35.5543,35.904,73442.0
2019-10-29 10:30:00,37.98,38.03,37.77,37.82,122945.0,35.8946,35.9418,35.6961,35.7434,122945.0
2019-10-29 11:00:00,37.81,37.82,37.61,37.7,30558.0,35.7339,35.7434,35.5449,35.63,30558.0
2019-10-29 11:30:00,37.7,37.8,37.58,37.65,38787.0,35.63,35.7245,35.5165,35.5827,38787.0
2019-10-29 12:00:00,37.64,37.84,37.58,37.79,33644.0,35.5732,35.7623,35.5165,35.715,33644.0
2019-10-29 12:30:00,37.79,38.01,37.78,37.95,40893.0,35.715,35.9229,35.7056,35.8662,40893.0
2019-10-29 13:00:00,37.97,38.02,37.93,38.0,29360.0,35.8851,35.9324,35.8473,35.9135,29360.0
2019-10-29 13:30:00,38.0,38.04,37.95,37.95,31063.0,35.9135,35.9513,35.8662,35.8662,31063.0
2019-10-29 14:00:00,37.96,38.03,37.93,37.98,30894.0,35.8757,35.9418,35.8473,35.8946,30894.0
2019-10-29 14:30:00,37.98,38.07,37.95,37.98,42746.0,35.8946,35.9796,35.8662,35.8946,42746.0
2019-10-29 15:00:00,37.98,38.02,37.93,38.0,29959.0,35.8946,35.9324,35.8473,35.9135,29959.0
2019-10-29 15:30:00,38.0,38.05,37.91,38.02,143202.0,35.9135,35.9607,35.8284,35.9324,143202.0
2019-10-30 09:30:00,37.73,37.83,36.99,37.13,75476.0,35.6583,35.7528,34.9589,35.0913,75476.0
2019-10-30 10:00:00,37.11,37.13,36.65,37.02,98735.0,35.0724,35.0913,34.6376,34.9873,98735.0
2019-10-30 10:30:00,37.02,37.03,36.76,36.77,81432.0,34.9873,34.9967,34.7416,34.751,81432.0
2019-10-30 11:00:00,36.77,36.94,36.43,36.44,69870.0,34.751,34.9117,34.4297,34.4391,69870.0
2019-10-30 11:30:00,36.44,36.72,36.39,36.48,35510.0,34.4391,34.7038,34.3919,34.4769,35510.0
2019-10-30 12:00:00,36.49,36.69,36.49,36.65,15851.0,34.4864,34.6754,34.4864,34.6376,15851.0
2019-10-30 12:30:00,36.67,36.78,36.61,36.75,14485.0,34.6565,34.7605,34.5998,34.7321,14485.0
2019-10-30 13:00:00,36.77,36.99,36.77,36.97,37136.0,34.751,34.9589,34.751,34.94,37136.0
2019-10-30 13:30:00,36.96,37.02,36.82,37.01,54587.0,34.9306,34.9873,34.7983,34.9778,54587.0
2019-10-30 14:00:00,36.98,37.15,36.94,37.05,32886.0,34.9495,35.1102,34.9117,35.0156,32886.0
2019-10-30 14:30:00,37.07,37.24,37.02,37.22,29382.0,35.0345,35.1952,34.9873,35.1763,29382.0
2019-10-30 15:00:00,37.21,37.25,37.14,37.2,30459.0,35.1669,35.2047,35.1007,35.1574,30459.0
2019-10-30 15:30:00,37.2,37.2,37.09,37.17,161653.0,35.1574,35.1574,35.0534,35.1291,161653.0
2019-10-31 09:30:00,36.98,37.05,36.48,36.48,47528.0,34.9495,35.0156,34.4769,34.4769,47528.0
2019-10-31 10:00:00,36.46,36.51,36.04,36.22,171377.0,34.458,34.5053,34.0611,34.2312,171377.0
2019-10-31 10:30:00,36.2,36.53,36.1,36.52,51921.0,34.2123,34.5242,34.1178,34.5147,51921.0
2019-10-31 11:00:00,36.54,36.74,36.49,36.7,61407.0,34.5336,34.7227,34.4864,34.6849,61407.0
2019-10-31 11:30:00,36.71,36.75,36.54,36.74,90236.0,34.6943,34.7321,34.5336,34.7227,90236.0
2019-10-31 12:00:00,36.76,36.81,36.48,36.56,77948.0,34.7416,34.7888,34.4769,34.5525,77948.0
2019-10-31 12:30:00,36.57,36.59,36.25,36.25,49247.0,34.562,34.5809,34.2596,34.2596,49247.0
2019-10-31 13:00:00,36.25,36.47,36.22,36.34,107646.0,34.2596,34.4675,34.2312,34.3446,107646.0
2019-10-31 13:30:00,36.35,36.4,36.25,36.27,31035.0,34.3541,34.4013,34.2596,34.2785,31035.0
2019-10-31 14:00:00,36.25,36.3,36.18,36.27,30941.0,34.2596,34.3068,34.1934,34.2785,30941.0
2019-10-31 14:30:00,36.28,36.39,36.23,36.37,19133.0,34.2879,34.3919,34.2407,34.373,19133.0
2019-10-31 15:00:00,36.36,36.38,36.29,36.32,44209.0,34.3635,34.3824,34.2974,34.3257,44209.0
2019-10-31 15:30:00,36.32,36.51,36.32,36.48,202383.0,34.3257,34.5053,34.3257,34.4769,202383.0
2019-11-01 09:30:00,36.95,37.01,36.47,36.68,51283.0,34.9211,34.9778,34.4675,34.666,51283.0
2019-11-01 10:00:00,36.65,37.23,36.65,37.11,50431.0,34.6376,35.1858,34.6376,35.0724,50431.0
2019-11-01 10:30:00,37.12,37.12,36.9,36.96,17194.0,35.0818,35.0818,34.8739,34.9306,17194.0
2019-11-01 11:00:00,36.97,37.06,36.9,36.99,36515.0,34.94,35.0251,34.8739,34.9589,36515.0
2019-11-01 11:30:00,36.99,37.4,36.95,37.27,131132.0,34.9589,35.3464,34.9211,35.2236,131132.0
2019-11-01 12:00:00,37.27,37.44,37.21,37.42,20041.0,35.2236,35.3842,35.1669,35.3653,20041.0
2019-11-01 12:30:00,37.42,37.49,37.39,37.41,16955.0,35.3653,35.4315,35.337,35.3559,16955.0
2019-11-01 13:00:00,37.4,37.46,37.37,37.41,15288.0,35.3464,35.4031,35.3181,35.3559,15288.0
2019-11-01 13:30:00,37.4,37.58,37.38,37.43,27355.0,35.3464,35.5165,35.3275,35.3748,27355.0
2019-11-01 14:00:00,37.43,37.43,37.28,37.29,59524.0,35.3748,35.3748,35.233,35.2425,59524.0
2019-11-01 14:30:00,37.28,37.33,37.21,37.32,40519.0,35.233,35.2803,35.1669,35.2708,40519.0
2019-11-01 15:00:00,37.32,37.52,37.3,37.45,52600.0,35.2708,35.4598,35.2519,35.3937,52600.0
2019-11-01 15:30:00,37.45,37.61,37.44,37.55,343310.0,35.3937,35.5449,35.3842,35.4882,343310.0
2019-11-04 09:30:00,38.04,38.68,37.9,38.21,132712.0,35.9513,36.5561,35.819,36.112,132712.0
2019-11-04 10:00:00,38.26,38.26,37.99,38.17,76749.0,36.1592,36.1592,35.904,36.0741,76749.0
2019-11-04 10:30:00,38.17,38.38,38.15,38.32,35023.0,36.0741,36.2726,36.0552,36.2159,35023.0
2019-11-04 11:00:00,38.33,38.48,38.24,38.46,71304.0,36.2254,36.3671,36.1403,36.3482,71304.0
2019-11-04 11:30:00,38.47,38.58,38.4,38.57,48877.0,36.3577,36.4616,36.2915,36.4522,48877.0
2019-11-04 12:00:00,38.58,38.76,38.52,38.65,82468.0,36.4616,36.6318,36.4049,36.5278,82468.0
2019-11-04 12:30:00,38.64,38.71,38.45,38.68,45391.0,36.5183,36.5845,36.3388,36.5561,45391.0
2019-11-04 13:00:00,38.68,38.79,38.68,38.78,85382.0,36.5561,36.6601,36.5561,36.6507,85382.0
2019-11-04 13:30:00,38.77,38.8,38.65,38.75,84584.0,36.6412,36.6696,36.5278,36.6223,84584.0
2019-11-04 14:00:00,38.75,38.76,38.39,38.48,94116.0,36.6223,36.6318,36.2821,36.3671,94116.0
2019-11-04 14:30:00,38.47,38.5,38.37,38.4,44420.0,36.3577,36.386,36.2632,36.2915,44420.0
2019-11-04 15:00:00,38.42,38.49,38.36,38.43,84725.0,36.3104,36.3766,36.2537,36.3199,84725.0
2019-11-04 15:30:00,38.43,38.68,38.42,38.58,219178.0,36.3199,36.5561,36.3104,36.4616,219178.0
2019-11-05 09:30:00,38.68,39.03,38.62,38.76,215844.0,36.5561,36.8869,36.4994,36.6318,215844.0
2019-11-05 10:00:00,38.78,39.28,38.75,38.9,137758.0,36.6507,37.1232,36.6223,36.7641,137758.0
2019-11-05 10:30:00,38.91,39.1,38.78,38.88,90736.0,36.7735,36.9531,36.6507,36.7452,90736.0
2019-11-05 11:00:00,38.88,38.93,38.66,38.72,59096.0,36.7452,36.7924,36.5372,36.5939,59096.0
2019-11-05 11:30:00,38.75,38.79,38.63,38.71,19091.0,36.6223,36.6601,36.5089,36.5845,19091.0
2019-11-05 12:00:00,38.72,38.74,38.45,38.49,56222.0,36.5939,36.6128,36.3388,36.3766,56222.0
2019-11-05 12:30:00,38.48,38.7,38.48,38.6,22948.0,36.3671,36.575,36.3671,36.4805,22948.0
2019-11-05 13:00:00,38.62,38.64,38.53,38.54,24125.0,36.4994,36.5183,36.4144,36.4238,24125.0
2019-11-05 13:30:00,38.54,38.57,38.36,38.36,39975.0,36.4238,36.4522,36.2537,36.2537,39975.0
2019-11-05 14:00:00,38.32,38.48,38.23,38.37,124308.0,36.2159,36.3671,36.1309,36.2632,124308.0
2019-11-05 14:30:00,38.37,38.41,38.32,38.34,18770.0,36.2632,36.301,36.2159,36.2348,18770.0
2019-11-05 15:00:00,38.34,38.35,38.21,38.32,30832.0,36.2348,36.2443,36.112,36.2159,30832.0
2019-11-05 15:30:00,38.32,38.53,38.31,38.52,151138.0,36.2159,36.4144,36.2065,36.4049,151138.0
2019-11-06 09:30:00,38.34,38.37,37.99,38.37,31946.0,36.2348,36.2632,35.904,36.2632,31946.0
2019-11-06 10:00:00,38.35,38.46,38.22,38.22,34022.0,36.2443,36.3482,36.1214,36.1214,34022.0
2019-11-06 10:30:00,38.22,38.54,38.16,38.52,29956.0,36.1214,36.4238,36.0647,36.4049,29956.0
2019-11-06 11:00:00,38.52,38.61,38.44,38.59,21938.0,36.4049,36.49,36.3293,36.4711,21938.0
2019-11-06 11:30:00,38.6,38.69,38.42,38.48,24661.0,36.4805,36.5656,36.3104,36.3671,24661.0
2019-11-06 12:00:00,38.5,38.58,38.43,38.44,17261.0,36.386,36.4616,36.3199,36.3293,17261.0
2019-11-06 12:30:00,38.45,38.45,38.29,38.41,38530.0,36.3388,36.3388,36.1876,36.301,38530.0
2019-11-06 13:00:00,38.4,38.41,38.3,38.38,26363.0,36.2915,36.301,36.197,36.2726,26363.0
2019-11-06 13:30:00,38.36,38.42,38.34,38.4,68080.0,36.2537,36.3104,36.2348,36.2915,68080.0
2019-11-06 14:00:00,38.4,38.44,38.33,38.39,58988.0,36.2915,36.3293,36.2254,36.2821,58988.0
2019-11-06 14:30:00,38.39,38.4,38.33,38.34,14842.0,36.2821,36.2915,36.2254,36.2348,14842.0
2019-11-06 15:00:00,38.34,38.41,38.33,38.37,37941.0,36.2348,36.301,36.2254,36.2632,37941.0
2019-11-06 15:30:00,38.38,38.63,38.37,38.62,124326.0,36.2726,36.5089,36.2632,36.4994,124326.0
2019-11-07 09:30:00,38.84,39.37,38.84,38.97,53394.0,36.7074,37.2083,36.7074,36.8302,53394.0
2019-11-07 10:00:00,38.98,38.99,38.78,38.91,13662.0,36.8397,36.8491,36.6507,36.7735,13662.0
2019-11-07 10:30:00,38.93,39.07,38.86,39.06,41775.0,36.7924,36.9247,36.7263,36.9153,41775.0
2019-11-07 11:00:00,39.06,39.07,38.83,38.85,28160.0,36.9153,36.9247,36.6979,36.7168,28160.0
2019-11-07 11:30:00,38.85,38.87,38.67,38.78,49095.0,36.7168,36.7357,36.5467,36.6507,49095.0
2019-11-07 12:00:00,38.79,38.94,38.78,38.86,34894.0,36.6601,36.8019,36.6507,36.7263,34894.0
2019-11-07 12:30:00,38.85,38.88,38.65,38.69,23695.0,36.7168,36.7452,36.5278,36.5656,23695.0
2019-11-07 13:00:00,38.68,38.72,38.62,38.68,20903.0,36.5561,36.5939,36.4994,36.5561,20903.0
2019-11-07 13:30:00,38.69,38.71,38.63,38.65,32564.0,36.5656,36.5845,36.5089,36.5278,32564.0
2019-11-07 14:00:00,38.67,38.71,38.63,38.66,32175.0,36.5467,36.5845,36.5089,36.5372,32175.0
2019-11-07 14:30:00,38.65,38.65,38.46,38.54,61172.0,36.5278,36.5278,36.3482,36.4238,61172.0
2019-11-07 15:00:00,38.54,38.63,38.51,38.55,49322.0,36.4238,36.5089,36.3955,36.4333,49322.0
2019-11-07 15:30:00,38.56,38.63,38.4,38.63,275278.0,36.4427,36.5089,36.2915,36.5089,275278.0
2019-11-08 09:30:00,38.64,38.75,38.28,38.28,26349.0,36.5183,36.6223,36.1781,36.1781,26349.0
2019-11-08 10:00:00,38.32,38.57,38.12,38.47,22934.0,36.2159,36.4522,36.0269,36.3577,22934.0
2019-11-08 10:30:00,38.48,38.6,38.32,38.38,30016.0,36.3671,36.4805,36.2159,36.2726,30016.0
2019-11-08 11:00:00,38.4,38.49,38.14,38.14,50198.0,36.2915,36.3766,36.0458,36.0458,50198.0
2019-11-08 11:30:00,38.15,38.28,38.15,38.24,28788.0,36.0552,36.1781,36.0552,36.1403,28788.0
2019-11-08 12:00:00,38.24,38.25,37.97,37.99,63743.0,36.1403,36.1498,35.8851,35.904,63743.0
2019-11-08 12:30:00,37.97,38.01,37.87,37.88,34759.0,35.8851,35.9229,35.7906,35.8001,34759.0
2019-11-08 13:00:00,37.88,37.94,37.8,37.85,32550.0,35.8001,35.8568,35.7245,35.7717,32550.0
2019-11-08 13:30:00,37.85,38.01,37.83,37.93,26142.0,35.7717,35.9229,35.7528,35.8473,26142.0
2019-11-08 14:00:00,37.93,38.01,37.88,37.88,19165.0,35.8473,35.9229,35.8001,35.8001,19165.0
2019-11-08 14:30:00,37.89,37.99,37.85,37.85,39458.0,35.8095,35.904,35.7717,35.7717,39458.0
2019-11-08 15:00:00,37.86,37.9,37.8,37.86,38073.0,35.7812,35.819,35.7245,35.7812,38073.0
2019-11-08 15:30:00,37.86,37.9,37.7,37.8,161279.0,35.7812,35.819,35.63,35.7245,161279.0
2019-11-11 09:30:00,37.68,37.97,37.62,37.91,68189.0,35.6111,35.8851,35.5543,35.8284,68189.0
2019-11-11 10:00:00,37.91,38.28,37.91,38.2,25326.0,35.8284,36.1781,35.8284,36.1025,25326.0
2019-11-11 10:30:00,38.18,38.22,37.87,37.98,46356.0,36.0836,36.1214,35.7906,35.8946,46356.0
2019-11-11 11:00:00,37.94,37.94,37.76,37.78,24329.0,35.8568,35.8568,35.6867,35.7056,24329.0
2019-11-11 11:30:00,37.8,38.05,37.79,38.05,10198.0,35.7245,35.9607,35.715,35.9607,10198.0
2019-11-11 12:00:00,38.04,38.1,38.02,38.06,13243.0,35.9513,36.008,35.9324,35.9702,13243.0
2019-11-11 12:30:00,38.07,38.07,37.88,37.9,24541.0,35.9796,35.9796,35.8001,35.819,24541.0
2019-11-11 13:00:00,37.9,38.05,37.88,37.96,16721.0,35.819,35.9607,35.8001,35.8757,16721.0
2019-11-11 13:30:00,37.96,38.11,37.94,38.03,13346.0,35.8757,36.0174,35.8568,35.9418,13346.0
2019-11-11 14:00:00,38.04,38.11,38.0,38.01,19437.0,35.9513,36.0174,35.9135,35.9229,19437.0
2019-11-11 14:30:00,38.01,38.01,37.92,37.93,27540.0,35.9229,35.9229,35.8379,35.8473,27540.0
2019-11-11 15:00:00,37.94,37.98,37.88,37.9,19502.0,35.8568,35.8946,35.8001,35.819,19502.0
2019-11-11 15:30:00,37.9,37.93,37.81,37.9,104064.0,35.819,35.8473,35.7339,35.819,104064.0
2019-11-12 09:30:00,38.12,38.12,37.59,37.76,102432.0,36.0269,36.0269,35.526,35.6867,102432.0
2019-11-12 10:00:00,37.77,37.95,37.77,37.95,40652.0,35.6961,35.8662,35.6961,35.8662,40652.0
2019-11-12 10:30:00,37.93,38.14,37.91,37.92,22831.0,35.8473,36.0458,35.8284,35.8379,22831.0
2019-11-12 11:00:00,37.89,38.07,37.87,37.94,17628.0,35.8095,35.9796,35.7906,35.8568,17628.0
2019-11-12 11:30:00,37.94,38.01,37.83,37.84,14422.0,35.8568,35.9229,35.7528,35.7623,14422.0
2019-11-12 12:00:00,37.84,37.92,37.8,37.81,17550.0,35.7623,35.8379,35.7245,35.7339,17550.0
2019-11-12 12:30:00,37.81,37.87,37.76,37.86,12748.0,35.7339,35.7906,35.6867,35.7812,12748.0
2019-11-12 13:00:00,37.85,37.94,37.83,37.85,15501.0,35.7717,35.8568,35.7528,35.7717,15501.0
2019-11-12 13:30:00,37.87,37.95,37.85,37.93,13521.0,35.7906,35.8662,35.7717,35.8473,13521.0
2019-11-12 14:00:00,37.92,37.92,37.78,37.79,15318.0,35.8379,35.8379,35.7056,35.715,15318.0
2019-11-12 14:30:00,37.79,37.87,37.74,37.75,28440.0,35.715,35.7906,35.6678,35.6772,28440.0
2019-11-12 15:00:00,37.76,37.81,37.67,37.78,27635.0,35.6867,35.7339,35.6016,35.7056,27635.0
2019-11-12 15:30:00,37.79,37.92,37.74,37.89,105959.0,35.715,35.8379,35.6678,35.8095,105959.0
2019-11-13 09:30:00,37.62,37.62,37.24,37.35,58754.0,35.5543,35.5543,35.1952,35.2992,58754.0
2019-11-13 10:00:00,37.33,37.39,37.15,37.18,36269.0,35.2803,35.337,35.1102,35.1385,36269.0
2019-11-13 10:30:00,37.18,37.36,37.09,37.27,40099.0,35.1385,35.3086,35.0534,35.2236,40099.0
2019-11-13 11:00:00,37.29,37.38,37.26,37.27,18887.0,35.2425,35.3275,35.2141,35.2236,18887.0
2019-11-13 11:30:00,37.29,37.45,37.25,37.27,18469.0,35.2425,35.3937,35.2047,35.2236,18469.0
2019-11-13 12:00:00,37.27,37.31,37.01,37.07,27271.0,35.2236,35.2614,34.9778,35.0345,27271.0
2019-11-13 12:30:00,37.05,37.24,37.04,37.21,16222.0,35.0156,35.1952,35.0062,35.1669,16222.0
2019-11-13 13:00:00,37.22,37.28,37.1,37.14,25470.0,35.1763,35.233,35.0629,35.1007,25470.0
2019-11-13 13:30:00,37.15,37.72,37.13,37.52,159838.0,35.1102,35.6489,35.0913,35.4598,159838.0
2019-11-13 14:00:00,37.52,37.59,37.32,37.4,60203.0,35.4598,35.526,35.2708,35.3464,60203.0
2019-11-13 14:30:00,37.39,37.44,37.34,37.42,31165.0,35.337,35.3842,35.2897,35.3653,31165.0
2019-11-13 15:00:00,37.44,37.55,37.42,37.42,53180.0,35.3842,35.4882,35.3653,35.3653,53180.0
2019-11-13 15:30:00,37.43,37.5,37.38,37.42,214566.0,35.3748,35.4409,35.3275,35.3653,214566.0
2019-11-14 09:30:00,37.4,38.0,37.14,37.95,56841.0,35.3464,35.9135,35.1007,35.8662,56841.0
2019-11-14 10:00:00,37.95,38.16,37.85,37.85,87942.0,35.8662,36.0647,35.7717,35.7717,87942.0
2019-11-14 10:30:00,37.86,38.01,37.78,37.9,154163.0,35.7812,35.9229,35.7056,35.819,154163.0
2019-11-14 11:00:00,37.9,37.94,37.81,37.9,47812.0,35.819,35.8568,35.7339,35.819,47812.0
2019-11-14 11:30:00,37.89,37.9,37.72,37.74,64211.0,35.8095,35.819,35.6489,35.6678,64211.0
2019-11-14 12:00:00,37.75,37.75,37.59,37.68,48727.0,35.6772,35.6772,35.526,35.6111,48727.0
2019-11-14 12:30:00,37.7,37.81,37.7,37.72,20275.0,35.63,35.7339,35.63,35.6489,20275.0
2019-11-14 13:00:00,37.71,37.74,37.66,37.7,29015.0,35.6394,35.6678,35.5922,35.63,29015.0
2019-11-14 13:30:00,37.7,37.81,37.69,37.72,28743.0,35.63,35.7339,35.6205,35.6489,28743.0
2019-11-14 14:00:00,37.7,37.74,37.57,37.67,58181.0,35.63,35.6678,35.5071,35.6016,58181.0
2019-11-14 14:30:00,37.66,37.8,37.65,37.8,46321.0,35.5922,35.7245,35.5827,35.7245,46321.0
2019-11-14 15:00:00,37.8,37.84,37.7,37.73,66581.0,35.7245,35.7623,35.63,35.6583,66581.0
2019-11-14 15:30:00,37.72,37.83,37.63,37.83,269210.0,35.6489,35.7528,35.5638,35.7528,269210.0
2019-11-15 09:30:00,38.17,38.47,37.93,37.94,44961.0,36.0741,36.3577,35.8473,35.8568,44961.0
2019-11-15 10:00:00,37.93,37.94,37.63,37.84,101903.0,35.8473,35.8568,35.5638,35.7623,101903.0
2019-11-15 10:30:00,37.84,37.96,37.72,37.86,27464.0,35.7623,35.8757,35.6489,35.7812,27464.0
2019-11-15 11:00:00,37.86,38.0,37.85,37.96,28205.0,35.7812,35.9135,35.7717,35.8757,28205.0
2019-11-15 11:30:00,37.98,38.0,37.8,37.8,49322.0,35.8946,35.9135,35.7245,35.7245,49322.0
2019-11-15 12:00:00,37.8,37.89,37.72,37.73,27174.0,35.7245,35.8095,35.6489,35.6583,27174.0
2019-11-15 12:30:00,37.72,37.82,37.7,37.76,41906.0,35.6489,35.7434,35.63,35.6867,41906.0
2019-11-15 13:00:00,37.76,37.8,37.68,37.68,25553.0,35.6867,35.7245,35.6111,35.6111,25553.0
2019-11-15 13:30:00,37.68,37.7,37.51,37.52,27597.0,35.6111,35.63,35.4504,35.4598,27597.0
2019-11-15 14:00:00,37.51,37.7,37.51,37.54,124819.0,35.4504,35.63,35.4504,35.4787,124819.0
2019-11-15 14:30:00,37.54,37.55,37.46,37.47,29201.0,35.4787,35.4882,35.4031,35.4126,29201.0
2019-11-15 15:00:00,37.47,37.59,37.36,37.37,65527.0,35.4126,35.526,35.3086,35.3181,65527.0
2019-11-15 15:30:00,37.36,37.39,37.18,37.23,265132.0,35.3086,35.337,35.1385,35.1858,265132.0
2019-11-18 09:30:00,37.12,37.31,36.93,37.14,57279.0,35.0818,35.2614,34.9022,35.1007,57279.0
2019-11-18 10:00:00,37.17,37.41,37.02,37.18,101232.0,35.1291,35.3559,34.9873,35.1385,101232.0
2019-11-18 10:30:00,37.16,37.24,36.87,36.94,43684.0,35.1196,35.1952,34.8455,34.9117,43684.0
2019-11-18 11:00:00,36.94,37.0,36.81,36.85,26925.0,34.9117,34.9684,34.7888,34.8266,26925.0
2019-11-18 11:30:00,36.84,37.02,36.79,36.88,111052.0,34.8172,34.9873,34.7699,34.855,111052.0
2019-11-18 12:00:00,36.87,36.87,36.78,36.83,28579.0,34.8455,34.8455,34.7605,34.8077,28579.0
2019-11-18 12:30:00,36.82,36.85,36.72,36.75,20324.0,34.7983,34.8266,34.7038,34.7321,20324.0
2019-11-18 13:00:00,36.75,36.78,36.7,36.7,21949.0,34.7321,34.7605,34.6849,34.6849,21949.0
2019-11-18 13:30:00,36.7,36.84,36.65,36.81,27867.0,34.6849,34.8172,34.6376,34.7888,27867.0
2019-11-18 14:00:00,36.81,36.94,36.79,36.94,19919.0,34.7888,34.9117,34.7699,34.9117,19919.0
2019-11-18 14:30:00,36.92,36.92,36.86,36.86,23280.0,34.8928,34.8928,34.8361,34.8361,23280.0
2019-11-18 15:00:00,36.87,36.93,36.84,36.85,33835.0,34.8455,34.9022,34.8172,34.8266,33835.0
2019-11-18 15:30:00,36.84,37.07,36.8,37.06,208406.0,34.8172,35.0345,34.7794,35.0251,208406.0
2019-11-19 09:30:00,37.18,37.22,36.82,36.89,51154.0,35.1385,35.1763,34.7983,34.8644,51154.0
2019-11-19 10:00:00,36.85,36.92,36.6,36.8,19804.0,34.8266,34.8928,34.5904,34.7794,19804.0
2019-11-19 10:30:00,36.81,36.82,36.52,36.66,13788.0,34.7888,34.7983,34.5147,34.6471,13788.0
2019-11-19 11:00:00,36.68,36.77,36.6,36.76,11631.0,34.666,34.751,34.5904,34.7416,11631.0
2019-11-19 11:30:00,36.75,36.93,36.69,36.83,15573.0,34.7321,34.9022,34.6754,34.8077,15573.0
2019-11-19 12:00:00,36.83,36.91,36.72,36.87,12582.0,34.8077,34.8833,34.7038,34.8455,12582.0
2019-11-19 12:30:00,36.89,36.89,36.84,36.86,10751.0,34.8644,34.8644,34.8172,34.8361,10751.0
2019-11-19 13:00:00,36.86,36.93,36.8,36.93,11993.0,34.8361,34.9022,34.7794,34.9022,11993.0
2019-11-19 13:30:00,36.93,36.96,36.89,36.95,18424.0,34.9022,34.9306,34.8644,34.9211,18424.0
2019-11-19 14:00:00,36.97,36.99,36.89,36.95,20016.0,34.94,34.9589,34.8644,34.9211,20016.0
2019-11-19 14:30:00,36.95,36.97,36.72,36.75,24496.0,34.9211,34.94,34.7038,34.7321,24496.0
2019-11-19 15:00:00,36.76,36.93,36.74,36.83,21665.0,34.7416,34.9022,34.7227,34.8077,21665.0
2019-11-19 15:30:00,36.81,36.98,36.81,36.9,100268.0,34.7888,34.9495,34.7888,34.8739,100268.0
2019-11-20 09:30:00,36.83,36.88,36.55,36.71,55685.0,34.8077,34.855,34.5431,34.6943,55685.0
2019-11-20 10:00:00,36.69,36.71,36.39,36.52,17232.0,34.6754,34.6943,34.3919,34.5147,17232.0
2019-11-20 10:30:00,36.53,36.62,36.34,36.56,33213.0,34.5242,34.6093,34.3446,34.5525,33213.0
2019-11-20 11:00:00,36.58,36.65,36.44,36.52,34421.0,34.5715,34.6376,34.4391,34.5147,34421.0
2019-11-20 11:30:00,36.52,36.57,36.4,36.48,36231.0,34.5147,34.562,34.4013,34.4769,36231.0
2019-11-20 12:00:00,36.49,36.5,36.37,36.43,23506.0,34.4864,34.4958,34.373,34.4297,23506.0
2019-11-20 12:30:00,36.43,36.51,36.1,36.18,26180.0,34.4297,34.5053,34.1178,34.1934,26180.0
2019-11-20 13:00:00,36.19,36.19,35.78,35.97,30348.0,34.2029,34.2029,33.8154,33.9949,30348.0
2019-11-20 13:30:00,35.95,36.11,35.91,36.04,22044.0,33.976,34.1273,33.9382,34.0611,22044.0
2019-11-20 14:00:00,36.06,36.16,36.03,36.11,19358.0,34.08,34.1745,34.0517,34.1273,19358.0
2019-11-20 14:30:00,36.11,36.24,36.1,36.16,35859.0,34.1273,34.2501,34.1178,34.1745,35859.0
2019-11-20 15:00:00,36.15,36.16,36.04,36.06,42686.0,34.1651,34.1745,34.0611,34.08,42686.0
2019-11-20 15:30:00,36.06,36.09,35.95,35.98,128362.0,34.08,34.1084,33.976,34.0044,128362.0
2019-11-21 09:30:00,36.16,36.24,35.76,36.11,96855.0,34.1745,34.2501,33.7965,34.1273,96855.0
2019-11-21 10:00:00,36.12,36.21,35.78,36.01,28147.0,34.1367,34.2218,33.8154,34.0327,28147.0
2019-11-21 10:30:00,36.01,36.13,35.94,35.98,17439.0,34.0327,34.1462,33.9666,34.0044,17439.0
2019-11-21 11:00:00,35.96,36.0,35.76,35.77,23032.0,33.9855,34.0233,33.7965,33.8059,23032.0
2019-11-21 11:30:00,35.77,35.84,35.66,35.74,36734.0,33.8059,33.8721,33.702,33.7776,36734.0
2019-11-21 12:00:00,35.75,35.89,35.74,35.88,22092.0,33.787,33.9193,33.7776,33.9099,22092.0
2019-11-21 12:30:00,35.88,36.18,35.87,36.07,28846.0,33.9099,34.1934,33.9004,34.0895,28846.0
2019-11-21 13:00:00,36.07,36.23,36.07,36.12,28926.0,34.0895,34.2407,34.0895,34.1367,28926.0
2019-11-21 13:30:00,36.11,36.17,36.09,36.12,30711.0,34.1273,34.184,34.1084,34.1367,30711.0
2019-11-21 14:00:00,36.12,36.22,36.03,36.18,33454.0,34.1367,34.2312,34.0517,34.1934,33454.0
2019-11-21 14:30:00,36.17,36.2,36.12,36.19,26468.0,34.184,34.2123,34.1367,34.2029,26468.0
2019-11-21 15:00:00,36.19,36.19,36.09,36.16,45063.0,34.2029,34.2029,34.1084,34.1745,45063.0
2019-11-21 15:30:00,36.16,36.31,36.14,36.26,244532.0,34.1745,34.3163,34.1556,34.269,244532.0
2019-11-22 09:30:00,36.5,37.06,36.35,36.83,53761.0,34.4958,35.0251,34.3541,34.8077,53761.0
2019-11-22 10:00:00,36.83,36.95,36.74,36.76,36791.0,34.8077,34.9211,34.7227,34.7416,36791.0
2019-11-22 10:30:00,36.79,36.92,36.78,36.89,30071.0,34.7699,34.8928,34.7605,34.8644,30071.0
2019-11-22 11:00:00,36.88,36.91,36.63,36.73,61336.0,34.855,34.8833,34.6187,34.7132,61336.0
2019-11-22 11:30:00,36.7,36.85,36.63,36.75,20502.0,34.6849,34.8266,34.6187,34.7321,20502.0
2019-11-22 12:00:00,36.76,36.83,36.74,36.81,13538.0,34.7416,34.8077,34.7227,34.7888,13538.0
2019-11-22 12:30:00,36.82,36.84,36.72,36.79,12026.0,34.7983,34.8172,34.7038,34.7699,12026.0
2019-11-22 13:00:00,36.8,36.85,36.69,36.74,17546.0,34.7794,34.8266,34.6754,34.7227,17546.0
2019-11-22 13:30:00,36.74,36.74,36.67,36.68,13797.0,34.7227,34.7227,34.6565,34.666,13797.0
2019-11-22 14:00:00,36.68,36.74,36.62,36.65,14838.0,34.666,34.7227,34.6093,34.6376,14838.0
2019-11-22 14:30:00,36.65,36.66,36.56,36.62,18954.0,34.6376,34.6471,34.5525,34.6093,18954.0
2019-11-22 15:00:00,36.63,36.63,36.53,36.55,17651.0,34.6187,34.6187,34.5242,34.5431,17651.0
2019-11-22 15:30:00,36.54,36.61,36.49,36.61,107464.0,34.5336,34.5998,34.4864,34.5998,107464.0
2019-11-25 09:30:00,36.7,37.25,36.6,37.17,80542.0,34.6849,35.2047,34.5904,35.1291,80542.0
2019-11-25 10:00:00,37.21,37.61,37.19,37.61,60734.0,35.1669,35.5449,35.148,35.5449,60734.0
2019-11-25 10:30:00,37.61,37.63,37.45,37.48,39783.0,35.5449,35.5638,35.3937,35.422,39783.0
2019-11-25 11:00:00,37.49,37.69,37.44,37.62,105295.0,35.4315,35.6205,35.3842,35.5543,105295.0
2019-11-25 11:30:00,37.62,37.63,37.47,37.6,74287.0,35.5543,35.5638,35.4126,35.5354,74287.0
2019-11-25 12:00:00,37.58,37.69,37.57,37.66,32208.0,35.5165,35.6205,35.5071,35.5922,32208.0
2019-11-25 12:30:00,37.66,37.67,37.55,37.59,14444.0,35.5922,35.6016,35.4882,35.526,14444.0
2019-11-25 13:00:00,37.6,37.62,37.45,37.47,11451.0,35.5354,35.5543,35.3937,35.4126,11451.0
2019-11-25 13:30:00,37.47,37.5,37.32,37.37,19224.0,35.4126,35.4409,35.2708,35.3181,19224.0
2019-11-25 14:00:00,37.36,37.36,37.24,37.31,22919.0,35.3086,35.3086,35.1952,35.2614,22919.0
2019-11-25 14:30:00,37.31,37.38,37.28,37.34,26195.0,35.2614,35.3275,35.233,35.2897,26195.0
2019-11-25 15:00:00,37.35,37.35,37.21,37.23,28994.0,35.2992,35.2992,35.1669,35.1858,28994.0
2019-11-25 15:30:00,37.23,37.27,37.12,37.19,103964.0,35.1858,35.2236,35.0818,35.148,103964.0
2019-11-26 09:30:00,37.18,37.45,36.84,37.45,44201.0,35.1385,35.3937,34.8172,35.3937,44201.0
2019-11-26 10:00:00,37.39,37.47,37.23,37.44,16353.0,35.337,35.4126,35.1858,35.3842,16353.0
2019-11-26 10:30:00,37.44,37.61,37.43,37.55,12210.0,35.3842,35.5449,35.3748,35.4882,12210.0
2019-11-26 11:00:00,37.55,37.66,37.5,37.62,18526.0,35.4882,35.5922,35.4409,35.5543,18526.0
2019-11-26 11:30:00,37.6,37.62,37.52,37.59,9262.0,35.5354,35.5543,35.4598,35.526,9262.0
2019-11-26 12:00:00,37.57,37.7,37.52,37.64,13708.0,35.5071,35.63,35.4598,35.5732,13708.0
2019-11-26 12:30:00,37.64,37.66,37.39,37.41,19010.0,35.5732,35.5922,35.337,35.3559,19010.0
2019-11-26 13:00:00,37.41,37.42,37.31,37.33,17328.0,35.3559,35.3653,35.2614,35.2803,17328.0
2019-11-26 13:30:00,37.33,37.37,37.32,37.32,17940.0,35.2803,35.3181,35.2708,35.2708,17940.0
2019-11-26 14:00:00,37.32,37.52,37.31,37.52,30284.0,35.2708,35.4598,35.2614,35.4598,30284.0
2019-11-26 14:30:00,37.52,37.58,37.44,37.58,21149.0,35.4598,35.5165,35.3842,35.5165,21149.0
2019-11-26 15:00:00,37.58,37.6,37.5,37.5,32810.0,35.5165,35.5354,35.4409,35.4409,32810.0
2019-11-26 15:30:00,37.51,37.66,37.5,37.62,136203.0,35.4504,35.5922,35.4409,35.5543,136203.0
2019-11-27 09:30:00,37.76,38.0,37.67,37.88,15053.0,35.6867,35.9135,35.6016,35.8001,15053.0
2019-11-27 10:00:00,37.88,37.88,37.62,37.65,36251.0,35.8001,35.8001,35.5543,35.5827,36251.0
2019-11-27 10:30:00,37.65,37.72,37.47,37.57,21710.0,35.5827,35.6489,35.4126,35.5071,21710.0
2019-11-27 11:00:00,37.56,37.6,37.48,37.54,8593.0,35.4976,35.5354,35.422,35.4787,8593.0
2019-11-27 11:30:00,37.54,37.57,37.46,37.47,24630.0,35.4787,35.5071,35.4031,35.4126,24630.0
2019-11-27 12:00:00,37.47,37.65,37.47,37.54,15967.0,35.4126,35.5827,35.4126,35.4787,15967.0
2019-11-27 12:30:00,37.54,37.64,37.54,37.56,21447.0,35.4787,35.5732,35.4787,35.4976,21447.0
2019-11-27 13:00:00,37.56,37.71,37.51,37.63,8935.0,35.4976,35.6394,35.4504,35.5638,8935.0
2019-11-27 13:30:00,37.63,37.69,37.63,37.64,8130.0,35.5638,35.6205,35.5638,35.5732,8130.0
2019-11-27 14:00:00,37.64,37.65,37.58,37.59,9539.0,35.5732,35.5827,35.5165,35.526,9539.0
2019-11-27 14:30:00,37.59,37.61,37.52,37.53,14487.0,35.526,35.5449,35.4598,35.4693,14487.0
2019-11-27 15:00:00,37.52,37.59,37.48,37.53,11277.0,35.4598,35.526,35.422,35.4693,11277.0
2019-11-27 15:30:00,37.53,37.6,37.43,37.59,107446.0,35.4693,35.5354,35.3748,35.526,107446.0
2019-11-29 09:30:00,37.45,37.69,37.36,37.56,18859.0,35.3937,35.6205,35.3086,35.4976,18859.0
2019-11-29 10:00:00,37.57,37.77,37.52,37.75,9916.0,35.5071,35.6961,35.4598,35.6772,9916.0
2019-11-29 10:30:00,37.74,37.75,37.47,37.49,23362.0,35.6678,35.6772,35.4126,35.4315,23362.0
2019-11-29 11:00:00,37.47,37.56,37.41,37.48,27466.0,35.4126,35.4976,35.3559,35.422,27466.0
2019-11-29 11:30:00,37.48,37.49,37.04,37.14,46801.0,35.422,35.4315,35.0062,35.1007,46801.0
2019-11-29 12:00:00,37.13,37.25,37.06,37.16,45540.0,35.0913,35.2047,35.0251,35.1196,45540.0
2019-11-29 12:30:00,37.16,37.21,36.98,37.02,49426.0,35.1196,35.1669,34.9495,34.9873,49426.0
2019-12-02 09:30:00,36.94,37.01,36.64,37.01,29608.0,34.969,35.0352,34.685,35.0352,29608.0
2019-12-02 10:00:00,36.94,36.94,36.42,36.5,28626.0,34.969,34.969,34.4767,34.5525,28626.0
2019-12-02 10:30:00,36.49,36.57,36.34,36.39,18696.0,34.543,34.6187,34.401,34.4483,18696.0
2019-12-02 11:00:00,36.41,36.49,36.36,36.44,23403.0,34.4673,34.543,34.4199,34.4957,23403.0
2019-12-02 11:30:00,36.44,36.58,36.36,36.58,16542.0,34.4957,34.6282,34.4199,34.6282,16542.0
2019-12-02 12:00:00,36.57,36.7,36.52,36.6,64356.0,34.6187,34.7418,34.5714,34.6471,64356.0
2019-12-02 12:30:00,36.59,36.65,36.53,36.6,25951.0,34.6377,34.6945,34.5809,34.6471,25951.0
2019-12-02 13:00:00,36.6,36.77,36.6,36.72,17197.0,34.6471,34.8081,34.6471,34.7607,17197.0
2019-12-02 13:30:00,36.72,36.87,36.67,36.79,35313.0,34.7607,34.9027,34.7134,34.827,35313.0
2019-12-02 14:00:00,36.79,36.98,36.78,36.88,34354.0,34.827,35.0068,34.8175,34.9122,34354.0
2019-12-02 14:30:00,36.88,36.88,36.78,36.82,24316.0,34.9122,34.9122,34.8175,34.8554,24316.0
2019-12-02 15:00:00,36.82,36.83,36.71,36.72,31001.0,34.8554,34.8648,34.7513,34.7607,31001.0
2019-12-02 15:30:00,36.73,36.76,36.51,36.57,118975.0,34.7702,34.7986,34.5619,34.6187,118975.0
2019-12-03 09:30:00,35.8,36.12,35.6,36.1,61913.0,33.8898,34.1927,33.7005,34.1738,61913.0
2019-12-03 10:00:00,36.09,36.14,35.84,36.09,65797.0,34.1643,34.2117,33.9277,34.1643,65797.0
2019-12-03 10:30:00,36.09,36.25,35.96,36.02,60148.0,34.1643,34.3158,34.0413,34.0981,60148.0
2019-12-03 11:00:00,36.02,36.08,35.9,35.91,30125.0,34.0981,34.1549,33.9845,33.9939,30125.0
2019-12-03 11:30:00,35.92,36.05,35.88,35.97,23762.0,34.0034,34.1265,33.9655,34.0507,23762.0
2019-12-03 12:00:00,35.97,36.03,35.93,36.01,22370.0,34.0507,34.1075,34.0129,34.0886,22370.0
2019-12-03 12:30:00,36.01,36.15,35.98,36.15,37256.0,34.0886,34.2211,34.0602,34.2211,37256.0
2019-12-03 13:00:00,36.17,36.18,35.98,36.06,38003.0,34.2401,34.2495,34.0602,34.1359,38003.0
2019-12-03 13:30:00,36.05,36.08,35.93,35.95,73653.0,34.1265,34.1549,34.0129,34.0318,73653.0
2019-12-03 14:00:00,35.95,35.96,35.69,35.73,58467.0,34.0318,34.0413,33.7857,33.8235,58467.0
2019-12-03 14:30:00,35.74,35.78,35.64,35.64,50211.0,33.833,33.8709,33.7383,33.7383,50211.0
2019-12-03 15:00:00,35.64,35.72,35.58,35.68,52976.0,33.7383,33.8141,33.6815,33.7762,52976.0
2019-12-03 15:30:00,35.69,35.76,35.59,35.62,204096.0,33.7857,33.8519,33.691,33.7194,204096.0
2019-12-04 09:30:00,35.86,36.29,35.86,36.27,79035.0,33.9466,34.3537,33.9466,34.3347,79035.0
2019-12-04 10:00:00,36.3,36.41,36.08,36.1,42432.0,34.3631,34.4673,34.1549,34.1738,42432.0
2019-12-04 10:30:00,36.1,36.1,35.8,35.86,23870.0,34.1738,34.1738,33.8898,33.9466,23870.0
2019-12-04 11:00:00,35.89,35.94,35.77,35.81,22606.0,33.975,34.0223,33.8614,33.8993,22606.0
2019-12-04 11:30:00,35.82,35.87,35.65,35.65,33378.0,33.9087,33.9561,33.7478,33.7478,33378.0
2019-12-04 12:00:00,35.66,35.67,35.59,35.64,49122.0,33.7573,33.7667,33.691,33.7383,49122.0
2019-12-04 12:30:00,35.64,35.81,35.64,35.77,65339.0,33.7383,33.8993,33.7383,33.8614,65339.0
2019-12-04 13:00:00,35.8,35.96,35.79,35.9,20723.0,33.8898,34.0413,33.8803,33.9845,20723.0
2019-12-04 13:30:00,35.9,35.95,35.85,35.94,24395.0,33.9845,34.0318,33.9371,34.0223,24395.0
2019-12-04 14:00:00,35.95,36.01,35.94,35.97,26588.0,34.0318,34.0886,34.0223,34.0507,26588.0
2019-12-04 14:30:00,35.98,36.01,35.91,35.94,20290.0,34.0602,34.0886,33.9939,34.0223,20290.0
2019-12-04 15:00:00,35.94,35.94,35.8,35.81,25953.0,34.0223,34.0223,33.8898,33.8993,25953.0
2019-12-04 15:30:00,35.82,35.85,35.63,35.64,143147.0,33.9087,33.9371,33.7289,33.7383,143147.0
2019-12-05 09:30:00,36.2,36.2,35.86,35.96,31630.0,34.2685,34.2685,33.9466,34.0413,31630.0
2019-12-05 10:00:00,35.98,36.07,35.88,36.06,7869.0,34.0602,34.1454,33.9655,34.1359,7869.0
2019-12-05 10:30:00,36.08,36.17,36.02,36.08,14424.0,34.1549,34.2401,34.0981,34.1549,14424.0
2019-12-05 11:00:00,36.05,36.13,36.05,36.1,13106.0,34.1265,34.2022,34.1265,34.1738,13106.0
2019-12-05 11:30:00,36.09,36.29,36.08,36.23,35198.0,34.1643,34.3537,34.1549,34.2969,35198.0
2019-12-05 12:00:00,36.23,36.37,36.19,36.32,43731.0,34.2969,34.4294,34.259,34.3821,43731.0
2019-12-05 12:30:00,36.32,36.36,36.24,36.36,25552.0,34.3821,34.4199,34.3063,34.4199,25552.0
2019-12-05 13:00:00,36.36,36.38,36.19,36.21,19788.0,34.4199,34.4389,34.259,34.2779,19788.0
2019-12-05 13:30:00,36.2,36.22,36.15,36.15,14560.0,34.2685,34.2874,34.2211,34.2211,14560.0
2019-12-05 14:00:00,36.16,36.18,36.09,36.11,19969.0,34.2306,34.2495,34.1643,34.1833,19969.0
2019-12-05 14:30:00,36.11,36.11,35.98,36.02,31277.0,34.1833,34.1833,34.0602,34.0981,31277.0
2019-12-05 15:00:00,36.03,36.18,35.98,36.16,17789.0,34.1075,34.2495,34.0602,34.2306,17789.0
2019-12-05 15:30:00,36.16,36.35,36.11,36.18,213048.0,34.2306,34.4105,34.1833,34.2495,213048.0
2019-12-06 09:30:00,36.58,37.06,36.54,37.0,81707.0,34.6282,35.0826,34.5903,35.0258,81707.0
2019-12-06 10:00:00,37.0,37.14,36.98,37.07,49167.0,35.0258,35.1583,35.0068,35.092,49167.0
2019-12-06 10:30:00,37.08,37.09,36.63,36.66,36478.0,35.1015,35.111,34.6755,34.7039,36478.0
2019-12-06 11:00:00,36.66,36.8,36.66,36.71,34325.0,34.7039,34.8364,34.7039,34.7513,34325.0
2019-12-06 11:30:00,36.72,36.73,36.58,36.59,33548.0,34.7607,34.7702,34.6282,34.6377,33548.0
2019-12-06 12:00:00,36.6,36.6,36.5,36.56,33746.0,34.6471,34.6471,34.5525,34.6093,33746.0
2019-12-06 12:30:00,36.55,36.71,36.52,36.6,32143.0,34.5998,34.7513,34.5714,34.6471,32143.0
2019-12-06 13:00:00,36.59,36.6,36.49,36.5,34574.0,34.6377,34.6471,34.543,34.5525,34574.0
2019-12-06 13:30:00,36.5,36.56,36.43,36.45,41934.0,34.5525,34.6093,34.4862,34.5051,41934.0
2019-12-06 14:00:00,36.46,36.56,36.44,36.53,31485.0,34.5146,34.6093,34.4957,34.5809,31485.0
2019-12-06 14:30:00,36.54,36.61,36.51,36.6,23376.0,34.5903,34.6566,34.5619,34.6471,23376.0
2019-12-06 15:00:00,36.59,36.6,36.47,36.47,40825.0,34.6377,34.6471,34.5241,34.5241,40825.0
2019-12-06 15:30:00,36.48,36.51,36.36,36.41,193037.0,34.5335,34.5619,34.4199,34.4673,193037.0
2019-12-09 09:30:00,36.6,37.46,36.6,37.4,509989.0,34.6471,35.4612,34.6471,35.4044,509989.0
2019-12-09 10:00:00,37.43,37.53,37.04,37.15,181620.0,35.4328,35.5275,35.0636,35.1678,181620.0
2019-12-09 10:30:00,37.12,37.28,37.0,37.25,80906.0,35.1394,35.2908,35.0258,35.2624,80906.0
2019-12-09 11:00:00,37.29,37.29,36.98,37.21,96908.0,35.3003,35.3003,35.0068,35.2246,96908.0
2019-12-09 11:30:00,37.22,37.35,37.22,37.26,40598.0,35.234,35.3571,35.234,35.2719,40598.0
2019-12-09 12:00:00,37.26,37.49,37.26,37.4,59315.0,35.2719,35.4896,35.2719,35.4044,59315.0
2019-12-09 12:30:00,37.4,37.43,37.31,37.4,32983.0,35.4044,35.4328,35.3192,35.4044,32983.0
2019-12-09 13:00:00,37.39,37.52,37.35,37.45,40254.0,35.395,35.518,35.3571,35.4518,40254.0
2019-12-09 13:30:00,37.45,37.71,37.39,37.68,46912.0,35.4518,35.6979,35.395,35.6695,46912.0
2019-12-09 14:00:00,37.68,37.68,37.52,37.56,52900.0,35.6695,35.6695,35.518,35.5559,52900.0
2019-12-09 14:30:00,37.56,37.69,37.55,37.67,41433.0,35.5559,35.679,35.5464,35.66,41433.0
2019-12-09 15:00:00,37.67,37.81,37.65,37.8,50708.0,35.66,35.7926,35.6411,35.7831,50708.0
2019-12-09 15:30:00,37.8,37.81,37.7,37.76,221710.0,35.7831,35.7926,35.6884,35.7452,221710.0
2019-12-10 09:30:00,37.61,37.63,37.02,37.26,31393.0,35.6032,35.6222,35.0447,35.2719,31393.0
2019-12-10 10:00:00,37.21,37.44,37.13,37.38,20237.0,35.2246,35.4423,35.1488,35.3855,20237.0
2019-12-10 10:30:00,37.37,37.37,37.26,37.31,22274.0,35.376,35.376,35.2719,35.3192,22274.0
2019-12-10 11:00:00,37.32,37.44,37.31,37.39,19081.0,35.3287,35.4423,35.3192,35.395,19081.0
2019-12-10 11:30:00,37.39,37.45,37.37,37.4,13378.0,35.395,35.4518,35.376,35.4044,13378.0
2019-12-10 12:00:00,37.4,37.42,37.35,37.39,23278.0,35.4044,35.4234,35.3571,35.395,23278.0
2019-12-10 12:30:00,37.39,37.42,37.3,37.35,15261.0,35.395,35.4234,35.3098,35.3571,15261.0
2019-12-10 13:00:00,37.33,37.44,37.31,37.41,13417.0,35.3382,35.4423,35.3192,35.4139,13417.0
2019-12-10 13:30:00,37.41,37.46,37.35,37.36,21348.0,35.4139,35.4612,35.3571,35.3666,21348.0
2019-12-10 14:00:00,37.36,37.44,37.35,37.4,14324.0,35.3666,35.4423,35.3571,35.4044,14324.0
2019-12-10 14:30:00,37.41,37.46,37.39,37.44,20076.0,35.4139,35.4612,35.395,35.4423,20076.0
2019-12-10 15:00:00,37.44,37.45,37.4,37.42,21174.0,35.4423,35.4518,35.4044,35.4234,21174.0
2019-12-10 15:30:00,37.41,37.42,37.3,37.34,115310.0,35.4139,35.4234,35.3098,35.3476,115310.0
2019-12-11 09:30:00,37.39,37.74,37.31,37.73,220059.0,35.395,35.7263,35.3192,35.7168,220059.0
2019-12-11 10:00:00,37.75,38.06,37.73,38.04,140828.0,35.7358,36.0292,35.7168,36.0103,140828.0
2019-12-11 10:30:00,38.04,38.05,37.74,37.8,54835.0,36.0103,36.0198,35.7263,35.7831,54835.0
2019-12-11 11:00:00,37.81,37.82,37.68,37.79,24803.0,35.7926,35.802,35.6695,35.7736,24803.0
2019-12-11 11:30:00,37.8,37.89,37.65,37.67,61407.0,35.7831,35.8683,35.6411,35.66,61407.0
2019-12-11 12:00:00,37.67,37.7,37.6,37.62,24700.0,35.66,35.6884,35.5938,35.6127,24700.0
2019-12-11 12:30:00,37.62,37.64,37.53,37.56,24554.0,35.6127,35.6316,35.5275,35.5559,24554.0
2019-12-11 13:00:00,37.55,37.7,37.54,37.69,19569.0,35.5464,35.6884,35.537,35.679,19569.0
2019-12-11 13:30:00,37.7,37.89,37.69,37.89,95790.0,35.6884,35.8683,35.679,35.8683,95790.0
2019-12-11 14:00:00,37.88,37.93,37.66,37.77,63695.0,35.8588,35.9062,35.6506,35.7547,63695.0
2019-12-11 14:30:00,37.78,37.96,37.77,37.95,71214.0,35.7642,35.9346,35.7547,35.9251,71214.0
2019-12-11 15:00:00,37.95,37.96,37.75,37.85,78635.0,35.9251,35.9346,35.7358,35.8304,78635.0
2019-12-11 15:30:00,37.85,37.93,37.71,37.78,288417.0,35.8304,35.9062,35.6979,35.7642,288417.0
2019-12-12 09:30:00,37.85,38.04,37.6,38.0,58659.0,35.8304,36.0103,35.5938,35.9724,58659.0
2019-12-12 10:00:00,37.99,38.1,37.92,37.93,76394.0,35.963,36.0671,35.8967,35.9062,76394.0
2019-12-12 10:30:00,37.93,38.01,37.83,37.96,35590.0,35.9062,35.9819,35.8115,35.9346,35590.0
2019-12-12 11:00:00,37.96,37.96,37.77,37.78,23258.0,35.9346,35.9346,35.7547,35.7642,23258.0
2019-12-12 11:30:00,37.77,37.81,37.59,37.63,18089.0,35.7547,35.7926,35.5843,35.6222,18089.0
2019-12-12 12:00:00,37.64,37.65,37.4,37.45,24249.0,35.6316,35.6411,35.4044,35.4518,24249.0
2019-12-12 12:30:00,37.45,37.56,37.38,37.38,31653.0,35.4518,35.5559,35.3855,35.3855,31653.0
2019-12-12 13:00:00,37.38,37.47,37.38,37.41,32067.0,35.3855,35.4707,35.3855,35.4139,32067.0
2019-12-12 13:30:00,37.39,37.43,37.29,37.43,36206.0,35.395,35.4328,35.3003,35.4328,36206.0
2019-12-12 14:00:00,37.43,37.68,37.42,37.66,75831.0,35.4328,35.6695,35.4234,35.6506,75831.0
2019-12-12 14:30:00,37.67,38.09,37.66,38.09,63034.0,35.66,36.0576,35.6506,36.0576,63034.0
2019-12-12 15:00:00,38.11,38.22,38.06,38.11,80141.0,36.0766,36.1807,36.0292,36.0766,80141.0
2019-12-12 15:30:00,38.1,38.13,38.01,38.02,269912.0,36.0671,36.0955,35.9819,35.9914,269912.0
2019-12-13 09:30:00,37.87,38.14,37.73,37.96,46347.0,35.8494,36.105,35.7168,35.9346,46347.0
2019-12-13 10:00:00,37.9,38.42,37.89,38.31,62245.0,35.8778,36.37,35.8683,36.2659,62245.0
2019-12-13 10:30:00,38.31,38.31,37.92,37.99,65266.0,36.2659,36.2659,35.8967,35.963,65266.0
2019-12-13 11:00:00,37.98,38.01,37.62,37.64,70843.0,35.9535,35.9819,35.6127,35.6316,70843.0
2019-12-13 11:30:00,37.63,37.89,37.63,37.89,22663.0,35.6222,35.8683,35.6222,35.8683,22663.0
2019-12-13 12:00:00,37.89,37.95,37.78,37.84,21304.0,35.8683,35.9251,35.7642,35.821,21304.0
2019-12-13 12:30:00,37.83,37.88,37.74,37.79,26751.0,35.8115,35.8588,35.7263,35.7736,26751.0
2019-12-13 13:00:00,37.79,37.8,37.64,37.65,21870.0,35.7736,35.7831,35.6316,35.6411,21870.0
2019-12-13 13:30:00,37.65,37.7,37.61,37.64,20172.0,35.6411,35.6884,35.6032,35.6316,20172.0
2019-12-13 14:00:00,37.65,37.7,37.56,37.57,29162.0,35.6411,35.6884,35.5559,35.5654,29162.0
2019-12-13 14:30:00,37.58,37.62,37.41,37.5,77514.0,35.5748,35.6127,35.4139,35.4991,77514.0
2019-12-13 15:00:00,37.51,37.51,37.3,37.39,45032.0,35.5086,35.5086,35.3098,35.395,45032.0
2019-12-13 15:30:00,37.39,37.54,37.37,37.42,233962.0,35.395,35.537,35.376,35.4234,233962.0
2019-12-16 09:30:00,37.59,37.75,36.75,36.85,62592.0,35.5843,35.7358,34.7891,34.8838,62592.0
2019-12-16 10:00:00,36.85,37.04,36.7,36.92,172007.0,34.8838,35.0636,34.7418,34.95,172007.0
2019-12-16 10:30:00,36.92,37.11,36.85,36.89,192621.0,34.95,35.1299,34.8838,34.9216,192621.0
2019-12-16 11:00:00,36.9,37.13,36.87,37.13,55419.0,34.9311,35.1488,34.9027,35.1488,55419.0
2019-12-16 11:30:00,37.12,37.19,37.04,37.12,69204.0,35.1394,35.2056,35.0636,35.1394,69204.0
2019-12-16 12:00:00,37.12,37.16,37.0,37.15,64746.0,35.1394,35.1772,35.0258,35.1678,64746.0
2019-12-16 12:30:00,37.15,37.21,37.06,37.09,58523.0,35.1678,35.2246,35.0826,35.111,58523.0
2019-12-16 13:00:00,37.1,37.15,37.0,37.02,41051.0,35.1204,35.1678,35.0258,35.0447,41051.0
2019-12-16 13:30:00,37.02,37.17,36.99,37.14,45344.0,35.0447,35.1867,35.0163,35.1583,45344.0
2019-12-16 14:00:00,37.14,37.16,37.0,37.02,36789.0,35.1583,35.1772,35.0258,35.0447,36789.0
2019-12-16 14:30:00,37.02,37.03,36.78,36.8,39536.0,35.0447,35.0542,34.8175,34.8364,39536.0
2019-12-16 15:00:00,36.8,36.86,36.69,36.83,66295.0,34.8364,34.8932,34.7323,34.8648,66295.0
2019-12-16 15:30:00,36.84,36.9,36.66,36.71,237294.0,34.8743,34.9311,34.7039,34.7513,237294.0
2019-12-17 09:30:00,36.51,36.83,36.16,36.65,135304.0,34.5619,34.8648,34.2306,34.6945,135304.0
2019-12-17 10:00:00,36.64,36.73,36.56,36.64,38889.0,34.685,34.7702,34.6093,34.685,38889.0
2019-12-17 10:30:00,36.66,36.67,36.41,36.48,98383.0,34.7039,34.7134,34.4673,34.5335,98383.0
2019-12-17 11:00:00,36.47,36.66,36.43,36.64,46748.0,34.5241,34.7039,34.4862,34.685,46748.0
2019-12-17 11:30:00,36.63,36.71,36.61,36.68,38015.0,34.6755,34.7513,34.6566,34.7229,38015.0
2019-12-17 12:00:00,36.69,36.72,36.64,36.7,89329.0,34.7323,34.7607,34.685,34.7418,89329.0
2019-12-17 12:30:00,36.7,36.72,36.63,36.69,56272.0,34.7418,34.7607,34.6755,34.7323,56272.0
2019-12-17 13:00:00,36.69,36.71,36.64,36.68,27503.0,34.7323,34.7513,34.685,34.7229,27503.0
2019-12-17 13:30:00,36.69,36.69,36.53,36.59,78803.0,34.7323,34.7323,34.5809,34.6377,78803.0
2019-12-17 14:00:00,36.59,36.69,36.52,36.65,75626.0,34.6377,34.7323,34.5714,34.6945,75626.0
2019-12-17 14:30:00,36.65,36.68,36.62,36.64,97172.0,34.6945,34.7229,34.6661,34.685,97172.0
2019-12-17 15:00:00,36.63,36.74,36.6,36.7,136333.0,34.6755,34.7797,34.6471,34.7418,136333.0
2019-12-17 15:30:00,36.69,36.84,36.66,36.82,322309.0,34.7323,34.8743,34.7039,34.8554,322309.0
2019-12-18 09:30:00,36.75,36.94,36.35,36.51,109536.0,34.7891,34.969,34.4105,34.5619,109536.0
2019-12-18 10:00:00,36.51,36.54,36.28,36.31,113384.0,34.5619,34.5903,34.3442,34.3726,113384.0
2019-12-18 10:30:00,36.32,36.43,36.12,36.38,158231.0,34.3821,34.4862,34.1927,34.4389,158231.0
2019-12-18 11:00:00,36.38,36.42,36.3,36.37,48642.0,34.4389,34.4767,34.3631,34.4294,48642.0
2019-12-18 11:30:00,36.38,36.5,36.37,36.4,52915.0,34.4389,34.5525,34.4294,34.4578,52915.0
2019-12-18 12:00:00,36.4,36.44,36.33,36.37,52872.0,34.4578,34.4957,34.3915,34.4294,52872.0
2019-12-18 12:30:00,36.38,36.43,36.33,36.36,33250.0,34.4389,34.4862,34.3915,34.4199,33250.0
2019-12-18 13:00:00,36.36,36.5,36.36,36.48,30705.0,34.4199,34.5525,34.4199,34.5335,30705.0
2019-12-18 13:30:00,36.48,36.5,36.42,36.46,45866.0,34.5335,34.5525,34.4767,34.5146,45866.0
2019-12-18 14:00:00,36.45,36.47,36.42,36.45,57972.0,34.5051,34.5241,34.4767,34.5051,57972.0
2019-12-18 14:30:00,36.45,36.5,36.35,36.38,107691.0,34.5051,34.5525,34.4105,34.4389,107691.0
2019-12-18 15:00:00,36.38,36.43,36.31,36.34,45361.0,34.4389,34.4862,34.3726,34.401,45361.0
2019-12-18 15:30:00,36.34,36.35,36.16,36.18,342454.0,34.401,34.4105,34.2306,34.2495,342454.0
2019-12-19 09:30:00,36.16,36.4,35.81,36.34,218537.0,34.2306,34.4578,33.8993,34.401,218537.0
2019-12-19 10:00:00,36.34,36.56,36.2,36.28,148318.0,34.401,34.6093,34.2685,34.3442,148318.0
2019-12-19 10:30:00,36.31,36.34,36.02,36.06,65671.0,34.3726,34.401,34.0981,34.1359,65671.0
2019-12-19 11:00:00,36.11,36.13,35.93,35.94,37416.0,34.1833,34.2022,34.0129,34.0223,37416.0
2019-12-19 11:30:00,35.93,35.99,35.89,35.9,34312.0,34.0129,34.0697,33.975,33.9845,34312.0
2019-12-19 12:00:00,35.9,36.11,35.89,36.09,19696.0,33.9845,34.1833,33.975,34.1643,19696.0
2019-12-19 12:30:00,36.1,36.17,36.05,36.08,23321.0,34.1738,34.2401,34.1265,34.1549,23321.0
2019-12-19 13:00:00,36.08,36.09,36.0,36.04,22033.0,34.1549,34.1643,34.0791,34.117,22033.0
2019-12-19 13:30:00,36.03,36.06,35.96,36.0,20647.0,34.1075,34.1359,34.0413,34.0791,20647.0
2019-12-19 14:00:00,36.0,36.02,35.97,36.02,42777.0,34.0791,34.0981,34.0507,34.0981,42777.0
2019-12-19 14:30:00,36.02,36.03,35.96,35.97,34694.0,34.0981,34.1075,34.0413,34.0507,34694.0
2019-12-19 15:00:00,35.96,35.97,35.8,35.87,81481.0,34.0413,34.0507,33.8898,33.9561,81481.0
2019-12-19 15:30:00,35.87,35.88,35.74,35.77,264104.0,33.9561,33.9655,33.833,33.8614,264104.0
2019-12-20 09:30:00,34.5,35.26,34.0,35.09,1232541.0,32.6592,33.3786,32.1858,33.2177,1232541.0
2019-12-20 10:00:00,35.1,35.18,34.85,35.02,507931.0,33.2272,33.3029,32.9905,33.1514,507931.0
2019-12-20 10:30:00,35.01,35.9,34.97,35.76,294827.0,33.142,33.9845,33.1041,33.8519,294827.0
2019-12-20 11:00:00,35.75,35.76,35.27,35.29,166796.0,33.8425,33.8519,33.3881,33.407,166796.0
2019-12-20 11:30:00,35.28,35.69,35.23,35.63,108406.0,33.3976,33.7857,33.3502,33.7289,108406.0
2019-12-20 12:00:00,35.62,35.65,35.44,35.55,120915.0,33.7194,33.7478,33.549,33.6531,120915.0
2019-12-20 12:30:00,35.55,35.79,35.53,35.77,147862.0,33.6531,33.8803,33.6342,33.8614,147862.0
2019-12-20 13:00:00,35.77,35.88,35.76,35.87,66623.0,33.8614,33.9655,33.8519,33.9561,66623.0
2019-12-20 13:30:00,35.88,35.94,35.81,35.89,106486.0,33.9655,34.0223,33.8993,33.975,106486.0
2019-12-20 14:00:00,35.89,36.12,35.88,35.92,138015.0,33.975,34.1927,33.9655,34.0034,138015.0
2019-12-20 14:30:00,35.94,35.96,35.77,35.78,116061.0,34.0223,34.0413,33.8614,33.8709,116061.0
2019-12-20 15:00:00,35.77,35.8,35.65,35.7,115727.0,33.8614,33.8898,33.7478,33.7951,115727.0
2019-12-20 15:30:00,35.73,35.82,35.61,35.81,617231.0,33.8235,33.9087,33.7099,33.8993,617231.0
2019-12-23 09:30:00,35.75,35.92,35.33,35.83,70175.0,33.8425,34.0034,33.4449,33.9182,70175.0
2019-12-23 10:00:00,35.83,35.83,35.59,35.62,29284.0,33.9182,33.9182,33.691,33.7194,29284.0
2019-12-23 10:30:00,35.6,35.79,35.57,35.71,30313.0,33.7005,33.8803,33.6721,33.8046,30313.0
2019-12-23 11:00:00,35.7,35.78,35.62,35.69,31178.0,33.7951,33.8709,33.7194,33.7857,31178.0
2019-12-23 11:30:00,35.7,35.75,35.54,35.54,21603.0,33.7951,33.8425,33.6437,33.6437,21603.0
2019-12-23 12:00:00,35.54,35.54,35.4,35.45,37283.0,33.6437,33.6437,33.5111,33.5585,37283.0
2019-12-23 12:30:00,35.45,35.55,35.43,35.47,48343.0,33.5585,33.6531,33.5395,33.5774,48343.0
2019-12-23 13:00:00,35.48,35.61,35.44,35.52,88544.0,33.5869,33.7099,33.549,33.6247,88544.0
2019-12-23 13:30:00,35.51,35.53,35.43,35.45,23846.0,33.6153,33.6342,33.5395,33.5585,23846.0
2019-12-23 14:00:00,35.45,35.52,35.42,35.44,42290.0,33.5585,33.6247,33.5301,33.549,42290.0
2019-12-23 14:30:00,35.44,35.44,35.26,35.35,85557.0,33.549,33.549,33.3786,33.4638,85557.0
2019-12-23 15:00:00,35.35,35.39,35.32,35.34,94092.0,33.4638,33.5017,33.4354,33.4544,94092.0
2019-12-23 15:30:00,35.34,35.44,35.3,35.35,214559.0,33.4544,33.549,33.4165,33.4638,214559.0
2019-12-24 09:30:00,35.48,35.71,35.25,35.59,43364.0,33.5869,33.8046,33.3692,33.691,43364.0
2019-12-24 10:00:00,35.56,35.73,35.49,35.54,76898.0,33.6626,33.8235,33.5963,33.6437,76898.0
2019-12-24 10:30:00,35.54,35.7,35.51,35.59,100622.0,33.6437,33.7951,33.6153,33.691,100622.0
2019-12-24 11:00:00,35.59,35.7,35.58,35.59,65416.0,33.691,33.7951,33.6815,33.691,65416.0
2019-12-24 11:30:00,35.59,35.67,35.58,35.67,38438.0,33.691,33.7667,33.6815,33.7667,38438.0
2019-12-24 12:00:00,35.68,35.72,35.63,35.68,61532.0,33.7762,33.8141,33.7289,33.7762,61532.0
2019-12-24 12:30:00,35.67,35.72,35.61,35.66,66244.0,33.7667,33.8141,33.7099,33.7573,66244.0
2019-12-26 09:30:00,35.66,35.95,35.66,35.74,40577.0,33.7573,34.0318,33.7573,33.833,40577.0
2019-12-26 10:00:00,35.74,35.74,35.38,35.5,33040.0,33.833,33.833,33.4922,33.6058,33040.0
2019-12-26 10:30:00,35.5,35.68,35.49,35.67,28060.0,33.6058,33.7762,33.5963,33.7667,28060.0
2019-12-26 11:00:00,35.68,35.7,35.54,35.61,38612.0,33.7762,33.7951,33.6437,33.7099,38612.0
2019-12-26 11:30:00,35.61,35.61,35.53,35.54,26940.0,33.7099,33.7099,33.6342,33.6437,26940.0
2019-12-26 12:00:00,35.53,35.55,35.47,35.54,76976.0,33.6342,33.6531,33.5774,33.6437,76976.0
2019-12-26 12:30:00,35.53,35.73,35.53,35.73,44148.0,33.6342,33.8235,33.6342,33.8235,44148.0
2019-12-26 13:00:00,35.72,35.79,35.68,35.78,20419.0,33.8141,33.8803,33.7762,33.8709,20419.0
2019-12-26 13:30:00,35.78,35.88,35.76,35.86,46522.0,33.8709,33.9655,33.8519,33.9466,46522.0
2019-12-26 14:00:00,35.86,35.87,35.81,35.84,28628.0,33.9466,33.9561,33.8993,33.9277,28628.0
2019-12-26 14:30:00,35.84,35.87,35.8,35.85,28220.0,33.9277,33.9561,33.8898,33.9371,28220.0
2019-12-26 15:00:00,35.86,35.86,35.81,35.82,72508.0,33.9466,33.9466,33.8993,33.9087,72508.0
2019-12-26 15:30:00,35.83,35.92,35.78,35.89,230989.0,33.9182,34.0034,33.8709,33.975,230989.0
2019-12-27 09:30:00,36.0,36.14,35.77,35.81,74773.0,34.0791,34.2117,33.8614,33.8993,74773.0
2019-12-27 10:00:00,35.77,35.79,35.61,35.77,22592.0,33.8614,33.8803,33.7099,33.8614,22592.0
2019-12-27 10:30:00,35.77,35.85,35.7,35.84,31024.0,33.8614,33.9371,33.7951,33.9277,31024.0
2019-12-27 11:00:00,35.84,35.97,35.83,35.9,38917.0,33.9277,34.0507,33.9182,33.9845,38917.0
2019-12-27 11:30:00,35.9,36.0,35.89,35.95,32691.0,33.9845,34.0791,33.975,34.0318,32691.0
2019-12-27 12:00:00,35.95,35.96,35.74,35.76,28532.0,34.0318,34.0413,33.833,33.8519,28532.0
2019-12-27 12:30:00,35.77,35.77,35.7,35.71,19875.0,33.8614,33.8614,33.7951,33.8046,19875.0
2019-12-27 13:00:00,35.72,35.77,35.68,35.71,25402.0,33.8141,33.8614,33.7762,33.8046,25402.0
2019-12-27 13:30:00,35.7,35.73,35.62,35.66,22831.0,33.7951,33.8235,33.7194,33.7573,22831.0
2019-12-27 14:00:00,35.66,35.7,35.64,35.68,30230.0,33.7573,33.7951,33.7383,33.7762,30230.0
2019-12-27 14:30:00,35.68,35.82,35.67,35.75,40417.0,33.7762,33.9087,33.7667,33.8425,40417.0
2019-12-27 15:00:00,35.76,35.82,35.71,35.77,83483.0,33.8519,33.9087,33.8046,33.8614,83483.0
2019-12-27 15:30:00,35.77,35.83,35.71,35.82,155802.0,33.8614,33.9182,33.8046,33.9087,155802.0
2019-12-30 09:30:00,35.85,35.93,35.46,35.58,25639.0,33.9371,34.0129,33.5679,33.6815,25639.0
2019-12-30 10:00:00,35.59,35.59,35.27,35.34,35840.0,33.691,33.691,33.3881,33.4544,35840.0
2019-12-30 10:30:00,35.34,35.38,35.25,35.32,33296.0,33.4544,33.4922,33.3692,33.4354,33296.0
2019-12-30 11:00:00,35.33,35.51,35.33,35.45,62828.0,33.4449,33.6153,33.4449,33.5585,62828.0
2019-12-30 11:30:00,35.45,35.57,35.43,35.46,48363.0,33.5585,33.6721,33.5395,33.5679,48363.0
2019-12-30 12:00:00,35.48,35.65,35.47,35.64,33395.0,33.5869,33.7478,33.5774,33.7383,33395.0
2019-12-30 12:30:00,35.64,35.8,35.64,35.64,43269.0,33.7383,33.8898,33.7383,33.7383,43269.0
2019-12-30 13:00:00,35.64,35.76,35.6,35.62,50046.0,33.7383,33.8519,33.7005,33.7194,50046.0
2019-12-30 13:30:00,35.62,35.62,35.54,35.59,23996.0,33.7194,33.7194,33.6437,33.691,23996.0
2019-12-30 14:00:00,35.59,35.6,35.44,35.47,31212.0,33.691,33.7005,33.549,33.5774,31212.0
2019-12-30 14:30:00,35.47,35.52,35.43,35.51,45365.0,33.5774,33.6247,33.5395,33.6153,45365.0
2019-12-30 15:00:00,35.5,35.55,35.48,35.48,37289.0,33.6058,33.6531,33.5869,33.5869,37289.0
2019-12-30 15:30:00,35.48,35.58,35.45,35.56,229574.0,33.5869,33.6815,33.5585,33.6626,229574.0
2019-12-31 09:30:00,35.39,35.81,35.39,35.79,18177.0,33.5017,33.8993,33.5017,33.8803,18177.0
2019-12-31 10:00:00,35.79,35.95,35.73,35.87,22470.0,33.8803,34.0318,33.8235,33.9561,22470.0
2019-12-31 10:30:00,35.87,35.89,35.74,35.8,17920.0,33.9561,33.975,33.833,33.8898,17920.0
2019-12-31 11:00:00,35.78,35.95,35.78,35.93,35327.0,33.8709,34.0318,33.8709,34.0129,35327.0
2019-12-31 11:30:00,35.94,36.01,35.83,35.96,45983.0,34.0223,34.0886,33.9182,34.0413,45983.0
2019-12-31 12:00:00,35.96,36.07,35.9,36.05,37022.0,34.0413,34.1454,33.9845,34.1265,37022.0
2019-12-31 12:30:00,36.06,36.12,36.01,36.04,36047.0,34.1359,34.1927,34.0886,34.117,36047.0
2019-12-31 13:00:00,36.04,36.1,35.96,36.0,28976.0,34.117,34.1738,34.0413,34.0791,28976.0
2019-12-31 13:30:00,36.01,36.04,35.98,36.0,33096.0,34.0886,34.117,34.0602,34.0791,33096.0
2019-12-31 14:00:00,36.01,36.22,36.0,36.17,51780.0,34.0886,34.2874,34.0791,34.2401,51780.0
2019-12-31 14:30:00,36.17,36.17,36.07,36.09,50260.0,34.2401,34.2401,34.1454,34.1643,50260.0
2019-12-31 15:00:00,36.09,36.11,35.97,35.98,75776.0,34.1643,34.1833,34.0507,34.0602,75776.0
2019-12-31 15:30:00,35.98,35.99,35.83,35.84,255494.0,34.0602,34.0697,33.9182,33.9277,255494.0
2020-01-02 09:30:00,36.2,36.46,35.91,36.37,126202.0,34.2685,34.5146,33.9939,34.4294,126202.0
2020-01-02 10:00:00,36.37,36.44,36.29,36.3,76298.0,34.4294,34.4957,34.3537,34.3631,76298.0
2020-01-02 10:30:00,36.28,36.49,36.28,36.46,69504.0,34.3442,34.543,34.3442,34.5146,69504.0
2020-01-02 11:00:00,36.47,36.48,36.26,36.36,72832.0,34.5241,34.5335,34.3253,34.4199,72832.0
2020-01-02 11:30:00,36.36,36.49,36.31,36.49,75086.0,34.4199,34.543,34.3726,34.543,75086.0
2020-01-02 12:00:00,36.5,36.71,36.41,36.7,91057.0,34.5525,34.7513,34.4673,34.7418,91057.0
2020-01-02 12:30:00,36.7,36.71,36.49,36.68,370965.0,34.7418,34.7513,34.543,34.7229,370965.0
2020-01-02 13:00:00,36.68,36.74,36.55,36.6,141923.0,34.7229,34.7797,34.5998,34.6471,141923.0
2020-01-02 13:30:00,36.6,36.74,36.55,36.69,77181.0,34.6471,34.7797,34.5998,34.7323,77181.0
2020-01-02 14:00:00,36.7,36.71,36.59,36.68,54150.0,34.7418,34.7513,34.6377,34.7229,54150.0
2020-01-02 14:30:00,36.67,36.81,36.66,36.78,68592.0,34.7134,34.8459,34.7039,34.8175,68592.0
2020-01-02 15:00:00,36.77,36.85,36.7,36.82,79985.0,34.8081,34.8838,34.7418,34.8554,79985.0
2020-01-02 15:30:00,36.83,37.0,36.78,37.0,380098.0,34.8648,35.0258,34.8175,35.0258,380098.0
2020-01-03 09:30:00,36.44,36.7,36.31,36.39,105985.0,34.4957,34.7418,34.3726,34.4483,105985.0
2020-01-03 10:00:00,36.36,36.4,36.06,36.14,87108.0,34.4199,34.4578,34.1359,34.2117,87108.0
2020-01-03 10:30:00,36.14,36.31,36.08,36.27,47474.0,34.2117,34.3726,34.1549,34.3347,47474.0
2020-01-03 11:00:00,36.27,36.39,36.25,36.34,56126.0,34.3347,34.4483,34.3158,34.401,56126.0
2020-01-03 11:30:00,36.34,36.41,36.25,36.29,40563.0,34.401,34.4673,34.3158,34.3537,40563.0
2020-01-03 12:00:00,36.3,36.43,36.3,36.41,34666.0,34.3631,34.4862,34.3631,34.4673,34666.0
2020-01-03 12:30:00,36.42,36.59,36.41,36.56,71753.0,34.4767,34.6377,34.4673,34.6093,71753.0
2020-01-03 13:00:00,36.57,36.62,36.39,36.44,32875.0,34.6187,34.6661,34.4483,34.4957,32875.0
2020-01-03 13:30:00,36.44,36.49,36.28,36.41,36236.0,34.4957,34.543,34.3442,34.4673,36236.0
2020-01-03 14:00:00,36.41,36.42,36.32,36.35,45386.0,34.4673,34.4767,34.3821,34.4105,45386.0
2020-01-03 14:30:00,36.35,36.48,36.34,36.46,24734.0,34.4105,34.5335,34.401,34.5146,24734.0
2020-01-03 15:00:00,36.47,36.63,36.46,36.63,46685.0,34.5241,34.6755,34.5146,34.6755,46685.0
2020-01-03 15:30:00,36.63,36.67,36.55,36.62,152694.0,34.6755,34.7134,34.5998,34.6661,152694.0
2020-01-06 09:30:00,36.16,36.22,35.85,35.85,43430.0,34.2306,34.2874,33.9371,33.9371,43430.0
2020-01-06 10:00:00,35.82,36.08,35.79,36.07,46164.0,33.9087,34.1549,33.8803,34.1454,46164.0
2020-01-06 10:30:00,36.08,36.42,36.08,36.39,76746.0,34.1549,34.4767,34.1549,34.4483,76746.0
2020-01-06 11:00:00,36.39,36.39,36.24,36.33,32434.0,34.4483,34.4483,34.3063,34.3915,32434.0
2020-01-06 11:30:00,36.32,36.43,36.31,36.39,15360.0,34.3821,34.4862,34.3726,34.4483,15360.0
2020-01-06 12:00:00,36.38,36.44,36.26,36.31,19071.0,34.4389,34.4957,34.3253,34.3726,19071.0
2020-01-06 12:30:00,36.33,36.34,36.23,36.32,22868.0,34.3915,34.401,34.2969,34.3821,22868.0
2020-01-06 13:00:00,36.33,36.43,36.33,36.4,14042.0,34.3915,34.4862,34.3915,34.4578,14042.0
2020-01-06 13:30:00,36.43,36.54,36.41,36.48,30884.0,34.4862,34.5903,34.4673,34.5335,30884.0
2020-01-06 14:00:00,36.47,36.63,36.46,36.57,33372.0,34.5241,34.6755,34.5146,34.6187,33372.0
2020-01-06 14:30:00,36.59,36.6,36.5,36.55,42657.0,34.6377,34.6471,34.5525,34.5998,42657.0
2020-01-06 15:00:00,36.54,36.65,36.54,36.64,36664.0,34.5903,34.6945,34.5903,34.685,36664.0
2020-01-06 15:30:00,36.65,36.74,36.59,36.71,180168.0,34.6945,34.7797,34.6377,34.7513,180168.0
2020-01-07 09:30:00,36.93,37.32,36.76,37.25,159731.0,34.9595,35.3287,34.7986,35.2624,159731.0
2020-01-07 10:00:00,37.25,37.42,37.22,37.41,84006.0,35.2624,35.4234,35.234,35.4139,84006.0
2020-01-07 10:30:00,37.4,37.43,37.14,37.27,68378.0,35.4044,35.4328,35.1583,35.2814,68378.0
2020-01-07 11:00:00,37.26,37.27,37.17,37.22,43289.0,35.2719,35.2814,35.1867,35.234,43289.0
2020-01-07 11:30:00,37.22,37.26,37.13,37.22,33516.0,35.234,35.2719,35.1488,35.234,33516.0
2020-01-07 12:00:00,37.23,37.26,37.19,37.25,30759.0,35.2435,35.2719,35.2056,35.2624,30759.0
2020-01-07 12:30:00,37.24,37.33,37.19,37.27,88426.0,35.253,35.3382,35.2056,35.2814,88426.0
2020-01-07 13:00:00,37.27,37.34,37.18,37.21,63096.0,35.2814,35.3476,35.1962,35.2246,63096.0
2020-01-07 13:30:00,37.17,37.25,37.16,37.22,40501.0,35.1867,35.2624,35.1772,35.234,40501.0
2020-01-07 14:00:00,37.22,37.36,37.19,37.35,53922.0,35.234,35.3666,35.2056,35.3571,53922.0
2020-01-07 14:30:00,37.36,37.45,37.32,37.45,57450.0,35.3666,35.4518,35.3287,35.4518,57450.0
2020-01-07 15:00:00,37.44,37.57,37.37,37.56,87245.0,35.4423,35.5654,35.376,35.5559,87245.0
2020-01-07 15:30:00,37.55,37.56,37.32,37.33,379277.0,35.5464,35.5559,35.3287,35.3382,379277.0
2020-01-08 09:30:00,37.23,37.46,37.23,37.3,47618.0,35.2435,35.4612,35.2435,35.3098,47618.0
2020-01-08 10:00:00,37.28,37.36,37.13,37.17,37987.0,35.2908,35.3666,35.1488,35.1867,37987.0
2020-01-08 10:30:00,37.16,37.23,36.76,36.8,60893.0,35.1772,35.2435,34.7986,34.8364,60893.0
2020-01-08 11:00:00,36.81,37.01,36.77,36.98,42430.0,34.8459,35.0352,34.8081,35.0068,42430.0
2020-01-08 11:30:00,36.95,37.06,36.78,36.99,102675.0,34.9784,35.0826,34.8175,35.0163,102675.0
2020-01-08 12:00:00,37.01,37.08,36.95,37.08,33895.0,35.0352,35.1015,34.9784,35.1015,33895.0
2020-01-08 12:30:00,37.08,37.12,36.99,37.03,25741.0,35.1015,35.1394,35.0163,35.0542,25741.0
2020-01-08 13:00:00,37.04,37.2,37.04,37.2,17078.0,35.0636,35.2151,35.0636,35.2151,17078.0
2020-01-08 13:30:00,37.2,37.28,37.17,37.19,23789.0,35.2151,35.2908,35.1867,35.2056,23789.0
2020-01-08 14:00:00,37.2,37.33,37.2,37.33,24711.0,35.2151,35.3382,35.2151,35.3382,24711.0
2020-01-08 14:30:00,37.33,37.33,37.2,37.3,42879.0,35.3382,35.3382,35.2151,35.3098,42879.0
2020-01-08 15:00:00,37.3,37.33,37.25,37.25,38507.0,35.3098,35.3382,35.2624,35.2624,38507.0
2020-01-08 15:30:00,37.26,37.26,37.01,37.09,198007.0,35.2719,35.2719,35.0352,35.111,198007.0
2020-01-09 09:30:00,37.45,37.45,37.11,37.2,39863.0,35.4518,35.4518,35.1299,35.2151,39863.0
2020-01-09 10:00:00,37.22,37.22,36.96,36.98,30511.0,35.234,35.234,34.9879,35.0068,30511.0
2020-01-09 10:30:00,36.99,37.19,36.89,37.16,33566.0,35.0163,35.2056,34.9216,35.1772,33566.0
2020-01-09 11:00:00,37.15,37.18,36.91,36.93,25456.0,35.1678,35.1962,34.9406,34.9595,25456.0
2020-01-09 11:30:00,36.93,37.0,36.93,37.0,25752.0,34.9595,35.0258,34.9595,35.0258,25752.0
2020-01-09 12:00:00,37.0,37.06,36.95,36.97,43656.0,35.0258,35.0826,34.9784,34.9974,43656.0
2020-01-09 12:30:00,36.97,36.97,36.84,36.91,40220.0,34.9974,34.9974,34.8743,34.9406,40220.0
2020-01-09 13:00:00,36.92,36.99,36.85,36.89,72743.0,34.95,35.0163,34.8838,34.9216,72743.0
2020-01-09 13:30:00,36.89,36.89,36.67,36.77,116249.0,34.9216,34.9216,34.7134,34.8081,116249.0
2020-01-09 14:00:00,36.77,36.97,36.77,36.91,72928.0,34.8081,34.9974,34.8081,34.9406,72928.0
2020-01-09 14:30:00,36.91,37.0,36.87,36.97,59665.0,34.9406,35.0258,34.9027,34.9974,59665.0
2020-01-09 15:00:00,36.97,37.0,36.86,36.9,70392.0,34.9974,35.0258,34.8932,34.9311,70392.0
2020-01-09 15:30:00,36.9,37.03,36.89,37.03,233711.0,34.9311,35.0542,34.9216,35.0542,233711.0
2020-01-10 09:30:00,37.02,37.27,36.91,37.2,47213.0,35.0447,35.2814,34.9406,35.2151,47213.0
2020-01-10 10:00:00,37.2,37.47,37.15,37.43,35331.0,35.2151,35.4707,35.1678,35.4328,35331.0
2020-01-10 10:30:00,37.41,37.6,37.33,37.4,41522.0,35.4139,35.5938,35.3382,35.4044,41522.0
2020-01-10 11:00:00,37.39,37.39,37.21,37.26,27999.0,35.395,35.395,35.2246,35.2719,27999.0
2020-01-10 11:30:00,37.24,37.34,37.17,37.33,36172.0,35.253,35.3476,35.1867,35.3382,36172.0
2020-01-10 12:00:00,37.32,37.4,37.26,37.37,29775.0,35.3287,35.4044,35.2719,35.376,29775.0
2020-01-10 12:30:00,37.38,37.44,37.31,37.36,21493.0,35.3855,35.4423,35.3192,35.3666,21493.0
2020-01-10 13:00:00,37.34,37.45,37.34,37.44,21846.0,35.3476,35.4518,35.3476,35.4423,21846.0
2020-01-10 13:30:00,37.44,37.57,37.43,37.52,41318.0,35.4423,35.5654,35.4328,35.518,41318.0
2020-01-10 14:00:00,37.53,37.54,37.38,37.38,32294.0,35.5275,35.537,35.3855,35.3855,32294.0
2020-01-10 14:30:00,37.4,37.45,37.33,37.45,32151.0,35.4044,35.4518,35.3382,35.4518,32151.0
2020-01-10 15:00:00,37.45,37.46,37.34,37.42,34663.0,35.4518,35.4612,35.3476,35.4234,34663.0
2020-01-10 15:30:00,37.41,37.41,37.22,37.25,227414.0,35.4139,35.4139,35.234,35.2624,227414.0
2020-01-13 09:30:00,37.39,37.64,37.23,37.62,58829.0,35.395,35.6316,35.2435,35.6127,58829.0
2020-01-13 10:00:00,37.61,37.74,37.07,37.1,72951.0,35.6032,35.7263,35.092,35.1204,72951.0
2020-01-13 10:30:00,37.1,37.14,36.84,36.91,76355.0,35.1204,35.1583,34.8743,34.9406,76355.0
2020-01-13 11:00:00,36.91,37.34,36.9,37.29,39643.0,34.9406,35.3476,34.9311,35.3003,39643.0
2020-01-13 11:30:00,37.3,37.43,37.18,37.2,21587.0,35.3098,35.4328,35.1962,35.2151,21587.0
2020-01-13 12:00:00,37.21,37.3,37.15,37.16,30796.0,35.2246,35.3098,35.1678,35.1772,30796.0
2020-01-13 12:30:00,37.15,37.28,37.14,37.21,27905.0,35.1678,35.2908,35.1583,35.2246,27905.0
2020-01-13 13:00:00,37.21,37.28,37.16,37.27,36991.0,35.2246,35.2908,35.1772,35.2814,36991.0
2020-01-13 13:30:00,37.27,37.5,37.25,37.45,37049.0,35.2814,35.4991,35.2624,35.4518,37049.0
2020-01-13 14:00:00,37.44,37.57,37.4,37.52,40839.0,35.4423,35.5654,35.4044,35.518,40839.0
2020-01-13 14:30:00,37.53,37.6,37.46,37.56,65623.0,35.5275,35.5938,35.4612,35.5559,65623.0
2020-01-13 15:00:00,37.57,37.58,37.4,37.44,68074.0,35.5654,35.5748,35.4044,35.4423,68074.0
2020-01-13 15:30:00,37.43,37.56,37.36,37.45,230301.0,35.4328,35.5559,35.3666,35.4518,230301.0
2020-01-14 09:30:00,37.44,37.97,37.3,37.76,60736.0,35.4423,35.944,35.3098,35.7452,60736.0
2020-01-14 10:00:00,37.77,37.86,37.71,37.76,25091.0,35.7547,35.8399,35.6979,35.7452,25091.0
2020-01-14 10:30:00,37.76,37.93,37.73,37.85,26466.0,35.7452,35.9062,35.7168,35.8304,26466.0
2020-01-14 11:00:00,37.88,38.02,37.85,37.9,37485.0,35.8588,35.9914,35.8304,35.8778,37485.0
2020-01-14 11:30:00,37.9,37.93,37.85,37.92,30978.0,35.8778,35.9062,35.8304,35.8967,30978.0
2020-01-14 12:00:00,37.93,38.06,37.88,38.05,29411.0,35.9062,36.0292,35.8588,36.0198,29411.0
2020-01-14 12:30:00,38.05,38.24,38.05,38.17,28156.0,36.0198,36.1996,36.0198,36.1333,28156.0
2020-01-14 13:00:00,38.16,38.29,38.16,38.27,41272.0,36.1239,36.2469,36.1239,36.228,41272.0
2020-01-14 13:30:00,38.27,38.38,38.07,38.08,41219.0,36.228,36.3321,36.0387,36.0482,41219.0
2020-01-14 14:00:00,38.08,38.08,37.89,38.05,32358.0,36.0482,36.0482,35.8683,36.0198,32358.0
2020-01-14 14:30:00,38.05,38.14,37.95,38.07,75131.0,36.0198,36.105,35.9251,36.0387,75131.0
2020-01-14 15:00:00,38.09,38.16,37.99,38.15,45277.0,36.0576,36.1239,35.963,36.1144,45277.0
2020-01-14 15:30:00,38.14,38.16,37.88,38.0,268835.0,36.105,36.1239,35.8588,35.9724,268835.0
2020-01-15 09:30:00,38.0,38.42,37.87,38.4,54118.0,35.9724,36.37,35.8494,36.3511,54118.0
2020-01-15 10:00:00,38.42,38.52,38.32,38.49,34597.0,36.37,36.4647,36.2753,36.4363,34597.0
2020-01-15 10:30:00,38.51,38.52,38.36,38.48,47743.0,36.4552,36.4647,36.3132,36.4268,47743.0
2020-01-15 11:00:00,38.47,38.49,38.29,38.39,84569.0,36.4173,36.4363,36.2469,36.3416,84569.0
2020-01-15 11:30:00,38.39,38.45,38.28,38.3,35545.0,36.3416,36.3984,36.2375,36.2564,35545.0
2020-01-15 12:00:00,38.29,38.33,38.25,38.27,30280.0,36.2469,36.2848,36.2091,36.228,30280.0
2020-01-15 12:30:00,38.26,38.27,38.12,38.13,31209.0,36.2185,36.228,36.086,36.0955,31209.0
2020-01-15 13:00:00,38.15,38.22,38.11,38.19,29613.0,36.1144,36.1807,36.0766,36.1523,29613.0
2020-01-15 13:30:00,38.19,38.2,38.09,38.11,30213.0,36.1523,36.1617,36.0576,36.0766,30213.0
2020-01-15 14:00:00,38.11,38.18,38.07,38.17,42959.0,36.0766,36.1428,36.0387,36.1333,42959.0
2020-01-15 14:30:00,38.17,38.17,37.88,37.89,68472.0,36.1333,36.1333,35.8588,35.8683,68472.0
2020-01-15 15:00:00,37.9,37.91,37.75,37.83,96432.0,35.8778,35.8872,35.7358,35.8115,96432.0
2020-01-15 15:30:00,37.85,38.0,37.75,37.97,241770.0,35.8304,35.9724,35.7358,35.944,241770.0
2020-01-16 09:30:00,38.31,38.41,38.17,38.39,40107.0,36.2659,36.3605,36.1333,36.3416,40107.0
2020-01-16 10:00:00,38.42,38.44,38.15,38.23,33056.0,36.37,36.3889,36.1144,36.1901,33056.0
2020-01-16 10:30:00,38.19,38.3,38.12,38.13,29049.0,36.1523,36.2564,36.086,36.0955,29049.0
2020-01-16 11:00:00,38.13,38.28,38.04,38.18,35147.0,36.0955,36.2375,36.0103,36.1428,35147.0
2020-01-16 11:30:00,38.21,38.31,38.19,38.26,17248.0,36.1712,36.2659,36.1523,36.2185,17248.0
2020-01-16 12:00:00,38.27,38.28,38.11,38.12,34329.0,36.228,36.2375,36.0766,36.086,34329.0
2020-01-16 12:30:00,38.12,38.2,38.09,38.1,21388.0,36.086,36.1617,36.0576,36.0671,21388.0
2020-01-16 13:00:00,38.09,38.14,38.05,38.11,20613.0,36.0576,36.105,36.0198,36.0766,20613.0
2020-01-16 13:30:00,38.11,38.23,38.07,38.14,20100.0,36.0766,36.1901,36.0387,36.105,20100.0
2020-01-16 14:00:00,38.14,38.16,38.04,38.08,24148.0,36.105,36.1239,36.0103,36.0482,24148.0
2020-01-16 14:30:00,38.09,38.09,37.97,38.01,22859.0,36.0576,36.0576,35.944,35.9819,22859.0
2020-01-16 15:00:00,38.0,38.02,37.93,37.99,39002.0,35.9724,35.9914,35.9062,35.963,39002.0
2020-01-16 15:30:00,38.0,38.07,37.9,38.07,159305.0,35.9724,36.0387,35.8778,36.0387,159305.0
2020-01-17 09:30:00,37.82,37.99,37.67,37.98,48809.0,35.802,35.963,35.66,35.9535,48809.0
2020-01-17 10:00:00,37.97,38.47,37.91,38.21,168795.0,35.944,36.4173,35.8872,36.1712,168795.0
2020-01-17 10:30:00,38.21,38.29,37.85,37.98,112296.0,36.1712,36.2469,35.8304,35.9535,112296.0
2020-01-17 11:00:00,38.01,38.01,37.58,37.64,65707.0,35.9819,35.9819,35.5748,35.6316,65707.0
2020-01-17 11:30:00,37.64,37.73,37.61,37.68,47120.0,35.6316,35.7168,35.6032,35.6695,47120.0
2020-01-17 12:00:00,37.68,37.75,37.57,37.6,50497.0,35.6695,35.7358,35.5654,35.5938,50497.0
2020-01-17 12:30:00,37.59,37.69,37.58,37.68,44969.0,35.5843,35.679,35.5748,35.6695,44969.0
2020-01-17 13:00:00,37.67,37.67,37.44,37.57,119020.0,35.66,35.66,35.4423,35.5654,119020.0
2020-01-17 13:30:00,37.57,37.65,37.52,37.57,66473.0,35.5654,35.6411,35.518,35.5654,66473.0
2020-01-17 14:00:00,37.56,37.7,37.47,37.47,131342.0,35.5559,35.6884,35.4707,35.4707,131342.0
2020-01-17 14:30:00,37.47,37.62,37.47,37.55,67171.0,35.4707,35.6127,35.4707,35.5464,67171.0
2020-01-17 15:00:00,37.54,37.65,37.48,37.55,164657.0,35.537,35.6411,35.4802,35.5464,164657.0
2020-01-17 15:30:00,37.55,37.56,37.42,37.52,341843.0,35.5464,35.5559,35.4234,35.518,341843.0
2020-01-21 09:30:00,37.5,37.8,37.46,37.66,160492.0,35.4991,35.7831,35.4612,35.6506,160492.0
2020-01-21 10:00:00,37.66,37.79,37.37,37.4,65517.0,35.6506,35.7736,35.376,35.4044,65517.0
2020-01-21 10:30:00,37.41,37.56,37.38,37.53,46033.0,35.4139,35.5559,35.3855,35.5275,46033.0
2020-01-21 11:00:00,37.51,37.57,37.27,37.33,34756.0,35.5086,35.5654,35.2814,35.3382,34756.0
2020-01-21 11:30:00,37.32,37.36,37.16,37.3,64687.0,35.3287,35.3666,35.1772,35.3098,64687.0
2020-01-21 12:00:00,37.29,37.39,37.24,37.34,37771.0,35.3003,35.395,35.253,35.3476,37771.0
2020-01-21 12:30:00,37.34,37.62,37.33,37.52,191659.0,35.3476,35.6127,35.3382,35.518,191659.0
2020-01-21 13:00:00,37.51,37.57,37.29,37.31,34051.0,35.5086,35.5654,35.3003,35.3192,34051.0
2020-01-21 13:30:00,37.32,37.35,37.18,37.18,55790.0,35.3287,35.3571,35.1962,35.1962,55790.0
2020-01-21 14:00:00,37.19,37.24,37.14,37.17,34500.0,35.2056,35.253,35.1583,35.1867,34500.0
2020-01-21 14:30:00,37.16,37.2,37.06,37.2,57383.0,35.1772,35.2151,35.0826,35.2151,57383.0
2020-01-21 15:00:00,37.19,37.34,37.17,37.34,53418.0,35.2056,35.3476,35.1867,35.3476,53418.0
2020-01-21 15:30:00,37.35,37.36,37.2,37.22,307746.0,35.3571,35.3666,35.2151,35.234,307746.0
2020-01-22 09:30:00,37.19,37.37,37.03,37.14,58061.0,35.2056,35.376,35.0542,35.1583,58061.0
2020-01-22 10:00:00,37.14,37.22,36.82,36.86,76328.0,35.1583,35.234,34.8554,34.8932,76328.0
2020-01-22 10:30:00,36.86,37.0,36.79,36.8,72176.0,34.8932,35.0258,34.827,34.8364,72176.0
2020-01-22 11:00:00,36.8,36.83,36.7,36.83,50798.0,34.8364,34.8648,34.7418,34.8648,50798.0
2020-01-22 11:30:00,36.82,37.2,36.82,37.17,60682.0,34.8554,35.2151,34.8554,35.1867,60682.0
2020-01-22 12:00:00,37.16,37.17,36.98,37.05,23383.0,35.1772,35.1867,35.0068,35.0731,23383.0
2020-01-22 12:30:00,37.05,37.12,37.0,37.0,28815.0,35.0731,35.1394,35.0258,35.0258,28815.0
2020-01-22 13:00:00,37.01,37.15,36.97,37.15,36260.0,35.0352,35.1678,34.9974,35.1678,36260.0
2020-01-22 13:30:00,37.15,37.16,37.03,37.04,31909.0,35.1678,35.1772,35.0542,35.0636,31909.0
2020-01-22 14:00:00,37.04,37.11,37.03,37.05,33992.0,35.0636,35.1299,35.0542,35.0731,33992.0
2020-01-22 14:30:00,37.04,37.11,37.03,37.09,27179.0,35.0636,35.1299,35.0542,35.111,27179.0
2020-01-22 15:00:00,37.08,37.08,36.9,36.96,41940.0,35.1015,35.1015,34.9311,34.9879,41940.0
2020-01-22 15:30:00,36.97,36.99,36.89,36.91,130574.0,34.9974,35.0163,34.9216,34.9406,130574.0
2020-01-23 09:30:00,36.74,36.98,36.24,36.6,90065.0,34.7797,35.0068,34.3063,34.6471,90065.0
2020-01-23 10:00:00,36.61,36.69,36.49,36.63,25421.0,34.6566,34.7323,34.543,34.6755,25421.0
2020-01-23 10:30:00,36.6,36.85,36.6,36.77,36489.0,34.6471,34.8838,34.6471,34.8081,36489.0
2020-01-23 11:00:00,36.8,36.82,36.53,36.62,36096.0,34.8364,34.8554,34.5809,34.6661,36096.0
2020-01-23 11:30:00,36.63,36.77,36.63,36.69,16892.0,34.6755,34.8081,34.6755,34.7323,16892.0
2020-01-23 12:00:00,36.69,36.77,36.67,36.77,15512.0,34.7323,34.8081,34.7134,34.8081,15512.0
2020-01-23 12:30:00,36.77,36.98,36.68,36.95,57160.0,34.8081,35.0068,34.7229,34.9784,57160.0
2020-01-23 13:00:00,36.97,37.23,36.97,37.17,36992.0,34.9974,35.2435,34.9974,35.1867,36992.0
2020-01-23 13:30:00,37.16,37.25,37.1,37.16,62729.0,35.1772,35.2624,35.1204,35.1772,62729.0
2020-01-23 14:00:00,37.17,37.34,37.15,37.29,17946.0,35.1867,35.3476,35.1678,35.3003,17946.0
2020-01-23 14:30:00,37.29,37.42,37.24,37.37,36463.0,35.3003,35.4234,35.253,35.376,36463.0
2020-01-23 15:00:00,37.36,37.42,37.28,37.41,56431.0,35.3666,35.4234,35.2908,35.4139,56431.0
2020-01-23 15:30:00,37.4,37.56,37.37,37.5,188316.0,35.4044,35.5559,35.376,35.4991,188316.0
2020-01-24 09:30:00,37.63,37.74,37.42,37.72,193749.0,35.6222,35.7263,35.4234,35.7074,193749.0
2020-01-24 10:00:00,37.73,37.74,37.51,37.56,316250.0,35.7168,35.7263,35.5086,35.5559,316250.0
2020-01-24 10:30:00,37.56,37.56,37.38,37.49,43162.0,35.5559,35.5559,35.3855,35.4896,43162.0
2020-01-24 11:00:00,37.49,37.55,37.28,37.3,34652.0,35.4896,35.5464,35.2908,35.3098,34652.0
2020-01-24 11:30:00,37.33,37.37,37.09,37.09,32071.0,35.3382,35.376,35.111,35.111,32071.0
2020-01-24 12:00:00,37.09,37.19,37.0,37.08,51535.0,35.111,35.2056,35.0258,35.1015,51535.0
2020-01-24 12:30:00,37.08,37.34,37.08,37.27,47618.0,35.1015,35.3476,35.1015,35.2814,47618.0
2020-01-24 13:00:00,37.29,37.29,37.09,37.09,26390.0,35.3003,35.3003,35.111,35.111,26390.0
2020-01-24 13:30:00,37.08,37.22,37.05,37.13,44052.0,35.1015,35.234,35.0731,35.1488,44052.0
2020-01-24 14:00:00,37.15,37.22,36.85,36.89,303313.0,35.1678,35.234,34.8838,34.9216,303313.0
2020-01-24 14:30:00,36.87,36.95,36.7,36.9,64038.0,34.9027,34.9784,34.7418,34.9311,64038.0
2020-01-24 15:00:00,36.91,37.11,36.89,37.01,91899.0,34.9406,35.1299,34.9216,35.0352,91899.0
2020-01-24 15:30:00,37.01,37.14,36.84,37.06,222001.0,35.0352,35.1583,34.8743,35.0826,222001.0
2020-01-27 09:30:00,36.25,36.68,36.0,36.39,70085.0,34.3158,34.7229,34.0791,34.4483,70085.0
2020-01-27 10:00:00,36.35,36.51,36.24,36.5,54624.0,34.4105,34.5619,34.3063,34.5525,54624.0
2020-01-27 10:30:00,36.5,36.5,36.28,36.33,61344.0,34.5525,34.5525,34.3442,34.3915,61344.0
2020-01-27 11:00:00,36.34,36.48,36.31,36.38,31242.0,34.401,34.5335,34.3726,34.4389,31242.0
2020-01-27 11:30:00,36.38,36.57,36.37,36.53,28282.0,34.4389,34.6187,34.4294,34.5809,28282.0
2020-01-27 12:00:00,36.51,36.61,36.51,36.59,15412.0,34.5619,34.6566,34.5619,34.6377,15412.0
2020-01-27 12:30:00,36.57,36.64,36.51,36.51,16237.0,34.6187,34.685,34.5619,34.5619,16237.0
2020-01-27 13:00:00,36.52,36.55,36.39,36.45,38273.0,34.5714,34.5998,34.4483,34.5051,38273.0
2020-01-27 13:30:00,36.44,36.61,36.44,36.55,37079.0,34.4957,34.6566,34.4957,34.5998,37079.0
2020-01-27 14:00:00,36.55,36.61,36.5,36.58,14577.0,34.5998,34.6566,34.5525,34.6282,14577.0
2020-01-27 14:30:00,36.57,36.58,36.36,36.4,81230.0,34.6187,34.6282,34.4199,34.4578,81230.0
2020-01-27 15:00:00,36.42,36.62,36.39,36.54,51469.0,34.4767,34.6661,34.4483,34.5903,51469.0
2020-01-27 15:30:00,36.53,36.54,36.37,36.41,189083.0,34.5809,34.5903,34.4294,34.4673,189083.0
2020-01-28 09:30:00,36.62,37.01,36.25,36.37,99296.0,34.6661,35.0352,34.3158,34.4294,99296.0
2020-01-28 10:00:00,36.38,36.63,36.38,36.58,62644.0,34.4389,34.6755,34.4389,34.6282,62644.0
2020-01-28 10:30:00,36.58,36.73,36.45,36.72,130100.0,34.6282,34.7702,34.5051,34.7607,130100.0
2020-01-28 11:00:00,36.74,36.77,36.51,36.54,103855.0,34.7797,34.8081,34.5619,34.5903,103855.0
2020-01-28 11:30:00,36.55,36.63,36.49,36.52,175225.0,34.5998,34.6755,34.543,34.5714,175225.0
2020-01-28 12:00:00,36.51,36.54,36.23,36.27,140933.0,34.5619,34.5903,34.2969,34.3347,140933.0
2020-01-28 12:30:00,36.27,36.38,36.17,36.17,78788.0,34.3347,34.4389,34.2401,34.2401,78788.0
2020-01-28 13:00:00,36.17,36.26,36.08,36.25,88832.0,34.2401,34.3253,34.1549,34.3158,88832.0
2020-01-28 13:30:00,36.25,36.29,36.2,36.25,133572.0,34.3158,34.3537,34.2685,34.3158,133572.0
2020-01-28 14:00:00,36.25,36.3,36.1,36.11,117000.0,34.3158,34.3631,34.1738,34.1833,117000.0
2020-01-28 14:30:00,36.11,36.28,36.1,36.13,66875.0,34.1833,34.3442,34.1738,34.2022,66875.0
2020-01-28 15:00:00,36.13,36.14,36.03,36.12,144272.0,34.2022,34.2117,34.1075,34.1927,144272.0
2020-01-28 15:30:00,36.11,36.27,36.04,36.17,407303.0,34.1833,34.3347,34.117,34.2401,407303.0
2020-01-29 09:30:00,38.7,39.5,37.49,37.56,655914.0,36.6351,37.3924,35.4896,35.5559,655914.0
2020-01-29 10:00:00,37.57,37.58,36.75,37.45,640063.0,35.5654,35.5748,34.7891,35.4518,640063.0
2020-01-29 10:30:00,37.45,38.07,37.28,37.89,340102.0,35.4518,36.0387,35.2908,35.8683,340102.0
2020-01-29 11:00:00,37.92,38.3,37.9,38.26,159540.0,35.8967,36.2564,35.8778,36.2185,159540.0
2020-01-29 11:30:00,38.26,38.28,37.85,38.2,314259.0,36.2185,36.2375,35.8304,36.1617,314259.0
2020-01-29 12:00:00,38.18,38.32,37.81,38.03,152036.0,36.1428,36.2753,35.7926,36.0008,152036.0
2020-01-29 12:30:00,38.02,38.07,37.84,37.98,303965.0,35.9914,36.0387,35.821,35.9535,303965.0
2020-01-29 13:00:00,37.96,38.17,37.9,38.08,69658.0,35.9346,36.1333,35.8778,36.0482,69658.0
2020-01-29 13:30:00,38.08,38.11,37.82,38.06,76020.0,36.0482,36.0766,35.802,36.0292,76020.0
2020-01-29 14:00:00,38.04,38.13,37.97,38.05,72770.0,36.0103,36.0955,35.944,36.0198,72770.0
2020-01-29 14:30:00,38.05,38.08,37.73,37.73,118630.0,36.0198,36.0482,35.7168,35.7168,118630.0
2020-01-29 15:00:00,37.72,37.73,37.31,37.56,175378.0,35.7074,35.7168,35.3192,35.5559,175378.0
2020-01-29 15:30:00,37.57,37.7,37.41,37.45,439297.0,35.5654,35.6884,35.4139,35.4518,439297.0
2020-01-30 09:30:00,37.0,37.66,36.67,37.62,114610.0,35.0258,35.6506,34.7134,35.6127,114610.0
2020-01-30 10:00:00,37.59,38.02,37.56,37.95,107492.0,35.5843,35.9914,35.5559,35.9251,107492.0
2020-01-30 10:30:00,37.93,38.06,37.49,37.6,155858.0,35.9062,36.0292,35.4896,35.5938,155858.0
2020-01-30 11:00:00,37.62,37.85,37.62,37.84,108138.0,35.6127,35.8304,35.6127,35.821,108138.0
2020-01-30 11:30:00,37.84,38.03,37.76,37.89,80118.0,35.821,36.0008,35.7452,35.8683,80118.0
2020-01-30 12:00:00,37.9,37.97,37.69,37.78,70509.0,35.8778,35.944,35.679,35.7642,70509.0
2020-01-30 12:30:00,37.77,37.81,37.49,37.49,80540.0,35.7547,35.7926,35.4896,35.4896,80540.0
2020-01-30 13:00:00,37.51,37.59,37.4,37.51,63286.0,35.5086,35.5843,35.4044,35.5086,63286.0
2020-01-30 13:30:00,37.5,37.5,37.33,37.4,62105.0,35.4991,35.4991,35.3382,35.4044,62105.0
2020-01-30 14:00:00,37.39,37.43,37.32,37.39,64805.0,35.395,35.4328,35.3287,35.395,64805.0
2020-01-30 14:30:00,37.38,37.69,37.31,37.63,78052.0,35.3855,35.679,35.3192,35.6222,78052.0
2020-01-30 15:00:00,37.65,37.86,37.64,37.84,113926.0,35.6411,35.8399,35.6316,35.821,113926.0
2020-01-30 15:30:00,37.84,38.09,37.76,37.99,373741.0,35.821,36.0576,35.7452,35.963,373741.0
2020-01-31 09:30:00,37.86,37.95,37.52,37.55,122861.0,35.8399,35.9251,35.518,35.5464,122861.0
2020-01-31 10:00:00,37.5,37.54,37.19,37.42,90560.0,35.4991,35.537,35.2056,35.4234,90560.0
2020-01-31 10:30:00,37.38,37.38,36.99,37.0,57179.0,35.3855,35.3855,35.0163,35.0258,57179.0
2020-01-31 11:00:00,37.0,37.05,36.8,36.95,69167.0,35.0258,35.0731,34.8364,34.9784,69167.0
2020-01-31 11:30:00,36.96,37.44,36.88,37.41,127685.0,34.9879,35.4423,34.9122,35.4139,127685.0
2020-01-31 12:00:00,37.41,37.46,37.07,37.17,101410.0,35.4139,35.4612,35.092,35.1867,101410.0
2020-01-31 12:30:00,37.15,37.16,36.99,37.0,59103.0,35.1678,35.1772,35.0163,35.0258,59103.0
2020-01-31 13:00:00,37.01,37.11,36.95,36.99,32771.0,35.0352,35.1299,34.9784,35.0163,32771.0
2020-01-31 13:30:00,36.99,37.13,36.93,37.11,31291.0,35.0163,35.1488,34.9595,35.1299,31291.0
2020-01-31 14:00:00,37.12,37.3,37.05,37.07,47738.0,35.1394,35.3098,35.0731,35.092,47738.0
2020-01-31 14:30:00,37.07,37.18,37.02,37.06,64011.0,35.092,35.1962,35.0447,35.0826,64011.0
2020-01-31 15:00:00,37.08,37.08,36.91,36.97,67555.0,35.1015,35.1015,34.9406,34.9974,67555.0
2020-01-31 15:30:00,36.96,37.13,36.84,37.12,367231.0,34.9879,35.1488,34.8743,35.1394,367231.0
2020-02-03 09:30:00,37.32,37.35,36.97,37.04,36936.0,35.3287,35.3571,34.9974,35.0636,36936.0
2020-02-03 10:00:00,37.05,37.35,37.05,37.26,56521.0,35.0731,35.3571,35.0731,35.2719,56521.0
2020-02-03 10:30:00,37.22,37.25,37.05,37.13,69266.0,35.234,35.2624,35.0731,35.1488,69266.0
2020-02-03 11:00:00,37.13,37.24,37.08,37.08,35966.0,35.1488,35.253,35.1015,35.1015,35966.0
2020-02-03 11:30:00,37.08,37.17,36.99,37.05,32954.0,35.1015,35.1867,35.0163,35.0731,32954.0
2020-02-03 12:00:00,37.07,37.18,37.03,37.09,31227.0,35.092,35.1962,35.0542,35.111,31227.0
2020-02-03 12:30:00,37.07,37.25,37.02,37.25,20253.0,35.092,35.2624,35.0447,35.2624,20253.0
2020-02-03 13:00:00,37.25,37.43,37.13,37.34,22156.0,35.2624,35.4328,35.1488,35.3476,22156.0
2020-02-03 13:30:00,37.35,37.52,37.31,37.5,21457.0,35.3571,35.518,35.3192,35.4991,21457.0
2020-02-03 14:00:00,37.51,37.57,37.43,37.51,35576.0,35.5086,35.5654,35.4328,35.5086,35576.0
2020-02-03 14:30:00,37.51,37.6,37.44,37.48,73088.0,35.5086,35.5938,35.4423,35.4802,73088.0
2020-02-03 15:00:00,37.47,37.53,37.38,37.4,83102.0,35.4707,35.5275,35.3855,35.4044,83102.0
2020-02-03 15:30:00,37.4,37.43,37.14,37.29,231695.0,35.4044,35.4328,35.1583,35.3003,231695.0
2020-02-04 09:30:00,37.78,38.16,37.78,37.9,105902.0,35.7642,36.1239,35.7642,35.8778,105902.0
2020-02-04 10:00:00,37.87,38.31,37.86,38.09,105621.0,35.8494,36.2659,35.8399,36.0576,105621.0
2020-02-04 10:30:00,38.1,38.19,37.9,37.9,179216.0,36.0671,36.1523,35.8778,35.8778,179216.0
2020-02-04 11:00:00,37.9,37.95,37.8,37.88,43112.0,35.8778,35.9251,35.7831,35.8588,43112.0
2020-02-04 11:30:00,37.89,37.9,37.71,37.74,37305.0,35.8683,35.8778,35.6979,35.7263,37305.0
2020-02-04 12:00:00,37.74,37.81,37.7,37.76,36822.0,35.7263,35.7926,35.6884,35.7452,36822.0
2020-02-04 12:30:00,37.76,37.86,37.73,37.81,22753.0,35.7452,35.8399,35.7168,35.7926,22753.0
2020-02-04 13:00:00,37.82,37.83,37.58,37.6,54878.0,35.802,35.8115,35.5748,35.5938,54878.0
2020-02-04 13:30:00,37.6,37.64,37.5,37.57,82159.0,35.5938,35.6316,35.4991,35.5654,82159.0
2020-02-04 14:00:00,37.58,37.76,37.57,37.65,55472.0,35.5748,35.7452,35.5654,35.6411,55472.0
2020-02-04 14:30:00,37.65,37.75,37.64,37.65,67404.0,35.6411,35.7358,35.6316,35.6411,67404.0
2020-02-04 15:00:00,37.65,37.71,37.56,37.57,80349.0,35.6411,35.6979,35.5559,35.5654,80349.0
2020-02-04 15:30:00,37.58,37.62,37.36,37.38,381243.0,35.5748,35.6127,35.3666,35.3855,381243.0
2020-02-05 09:30:00,38.01,38.34,37.91,37.91,99914.0,35.9819,36.2943,35.8872,35.8872,99914.0
2020-02-05 10:00:00,37.88,38.09,37.87,37.95,114824.0,35.8588,36.0576,35.8494,35.9251,114824.0
2020-02-05 10:30:00,37.93,38.52,37.91,38.46,201475.0,35.9062,36.4647,35.8872,36.4079,201475.0
2020-02-05 11:00:00,38.45,38.62,38.39,38.62,62507.0,36.3984,36.5593,36.3416,36.5593,62507.0
2020-02-05 11:30:00,38.62,38.81,38.55,38.81,75436.0,36.5593,36.7392,36.4931,36.7392,75436.0
2020-02-05 12:00:00,38.79,38.85,38.66,38.77,107831.0,36.7203,36.7771,36.5972,36.7013,107831.0
2020-02-05 12:30:00,38.78,38.85,38.66,38.66,85345.0,36.7108,36.7771,36.5972,36.5972,85345.0
2020-02-05 13:00:00,38.66,38.71,38.6,38.64,68807.0,36.5972,36.6445,36.5404,36.5783,68807.0
2020-02-05 13:30:00,38.63,38.73,38.55,38.68,70578.0,36.5688,36.6635,36.4931,36.6161,70578.0
2020-02-05 14:00:00,38.67,38.67,38.39,38.42,39096.0,36.6067,36.6067,36.3416,36.37,39096.0
2020-02-05 14:30:00,38.42,38.52,38.2,38.3,120061.0,36.37,36.4647,36.1617,36.2564,120061.0
2020-02-05 15:00:00,38.31,38.55,38.29,38.48,215592.0,36.2659,36.4931,36.2469,36.4268,215592.0
2020-02-05 15:30:00,38.49,38.49,38.23,38.29,428610.0,36.4363,36.4363,36.1901,36.2469,428610.0
2020-02-06 09:30:00,38.49,38.79,38.2,38.39,27830.0,36.4363,36.7203,36.1617,36.3416,27830.0
2020-02-06 10:00:00,38.42,38.58,38.26,38.36,55998.0,36.37,36.5215,36.2185,36.3132,55998.0
2020-02-06 10:30:00,38.32,38.32,38.07,38.07,13846.0,36.2753,36.2753,36.0387,36.0387,13846.0
2020-02-06 11:00:00,38.04,38.3,37.98,38.24,88294.0,36.0103,36.2564,35.9535,36.1996,88294.0
2020-02-06 11:30:00,38.23,38.29,38.09,38.23,73149.0,36.1901,36.2469,36.0576,36.1901,73149.0
2020-02-06 12:00:00,38.23,38.48,38.18,38.47,39413.0,36.1901,36.4268,36.1428,36.4173,39413.0
2020-02-06 12:30:00,38.47,38.47,38.25,38.27,23472.0,36.4173,36.4173,36.2091,36.228,23472.0
2020-02-06 13:00:00,38.28,38.32,38.21,38.25,33407.0,36.2375,36.2753,36.1712,36.2091,33407.0
2020-02-06 13:30:00,38.25,38.31,38.19,38.27,27222.0,36.2091,36.2659,36.1523,36.228,27222.0
2020-02-06 14:00:00,38.27,38.3,38.16,38.28,25394.0,36.228,36.2564,36.1239,36.2375,25394.0
2020-02-06 14:30:00,38.28,38.31,38.1,38.11,41618.0,36.2375,36.2659,36.0671,36.0766,41618.0
2020-02-06 15:00:00,38.11,38.24,38.04,38.22,53690.0,36.0766,36.1996,36.0103,36.1807,53690.0
2020-02-06 15:30:00,38.22,38.29,38.16,38.16,134978.0,36.1807,36.2469,36.1239,36.1239,134978.0
2020-02-07 09:30:00,38.15,38.3,37.83,37.87,53629.0,36.1144,36.2564,35.8115,35.8494,53629.0
2020-02-07 10:00:00,37.86,38.08,37.76,37.95,84889.0,35.8399,36.0482,35.7452,35.9251,84889.0
2020-02-07 10:30:00,37.93,38.0,37.79,37.84,111705.0,35.9062,35.9724,35.7736,35.821,111705.0
2020-02-07 11:00:00,37.82,37.98,37.76,37.96,49547.0,35.802,35.9535,35.7452,35.9346,49547.0
2020-02-07 11:30:00,37.96,38.01,37.77,37.9,97267.0,35.9346,35.9819,35.7547,35.8778,97267.0
2020-02-07 12:00:00,37.9,38.25,37.9,38.11,62304.0,35.8778,36.2091,35.8778,36.0766,62304.0
2020-02-07 12:30:00,38.13,38.21,37.99,38.03,49343.0,36.0955,36.1712,35.963,36.0008,49343.0
2020-02-07 13:00:00,38.04,38.18,37.95,37.98,56827.0,36.0103,36.1428,35.9251,35.9535,56827.0
2020-02-07 13:30:00,37.98,38.1,37.86,37.94,61041.0,35.9535,36.0671,35.8399,35.9156,61041.0
2020-02-07 14:00:00,37.97,38.01,37.87,37.91,74976.0,35.944,35.9819,35.8494,35.8872,74976.0
2020-02-07 14:30:00,37.9,37.99,37.8,37.9,70603.0,35.8778,35.963,35.7831,35.8778,70603.0
2020-02-07 15:00:00,37.9,38.07,37.9,38.05,75883.0,35.8778,36.0387,35.8778,36.0198,75883.0
2020-02-07 15:30:00,38.05,38.07,37.91,38.05,294788.0,36.0198,36.0387,35.8872,36.0198,294788.0
2020-02-10 09:30:00,37.89,38.24,37.82,38.13,50935.0,35.8683,36.1996,35.802,36.0955,50935.0
2020-02-10 10:00:00,38.13,38.46,38.06,38.43,45228.0,36.0955,36.4079,36.0292,36.3795,45228.0
2020-02-10 10:30:00,38.42,38.58,38.4,38.58,22523.0,36.37,36.5215,36.3511,36.5215,22523.0
2020-02-10 11:00:00,38.58,38.71,38.54,38.62,32535.0,36.5215,36.6445,36.4836,36.5593,32535.0
2020-02-10 11:30:00,38.64,38.68,38.57,38.65,27109.0,36.5783,36.6161,36.512,36.5877,27109.0
2020-02-10 12:00:00,38.65,38.66,38.49,38.51,23780.0,36.5877,36.5972,36.4363,36.4552,23780.0
2020-02-10 12:30:00,38.51,38.51,38.32,38.35,24449.0,36.4552,36.4552,36.2753,36.3037,24449.0
2020-02-10 13:00:00,38.35,38.44,38.29,38.44,28989.0,36.3037,36.3889,36.2469,36.3889,28989.0
2020-02-10 13:30:00,38.45,38.46,38.32,38.36,23287.0,36.3984,36.4079,36.2753,36.3132,23287.0
2020-02-10 14:00:00,38.35,38.36,38.21,38.24,21794.0,36.3037,36.3132,36.1712,36.1996,21794.0
2020-02-10 14:30:00,38.24,38.35,38.2,38.32,21388.0,36.1996,36.3037,36.1617,36.2753,21388.0
2020-02-10 15:00:00,38.32,38.36,38.24,38.26,32945.0,36.2753,36.3132,36.1996,36.2185,32945.0
2020-02-10 15:30:00,38.27,38.46,38.24,38.41,119930.0,36.228,36.4079,36.1996,36.3605,119930.0
2020-02-11 09:30:00,38.75,38.75,38.45,38.7,48796.0,36.6824,36.6824,36.3984,36.6351,48796.0
2020-02-11 10:00:00,38.73,39.0,38.71,38.95,58860.0,36.6635,36.9191,36.6445,36.8717,58860.0
2020-02-11 10:30:00,38.95,38.95,38.8,38.86,36451.0,36.8717,36.8717,36.7297,36.7865,36451.0
2020-02-11 11:00:00,38.87,38.91,38.56,38.57,25901.0,36.796,36.8339,36.5025,36.512,25901.0
2020-02-11 11:30:00,38.55,38.64,38.48,38.59,12499.0,36.4931,36.5783,36.4268,36.5309,12499.0
2020-02-11 12:00:00,38.6,38.69,38.6,38.66,11737.0,36.5404,36.6256,36.5404,36.5972,11737.0
2020-02-11 12:30:00,38.65,38.67,38.62,38.65,10346.0,36.5877,36.6067,36.5593,36.5877,10346.0
2020-02-11 13:00:00,38.64,38.65,38.53,38.61,60851.0,36.5783,36.5877,36.4741,36.5499,60851.0
2020-02-11 13:30:00,38.6,38.62,38.43,38.47,33008.0,36.5404,36.5593,36.3795,36.4173,33008.0
2020-02-11 14:00:00,38.47,38.51,38.33,38.47,42747.0,36.4173,36.4552,36.2848,36.4173,42747.0
2020-02-11 14:30:00,38.48,38.51,38.34,38.36,75078.0,36.4268,36.4552,36.2943,36.3132,75078.0
2020-02-11 15:00:00,38.37,38.37,38.13,38.2,37743.0,36.3227,36.3227,36.0955,36.1617,37743.0
2020-02-11 15:30:00,38.22,38.28,38.08,38.19,144247.0,36.1807,36.2375,36.0482,36.1523,144247.0
2020-02-12 09:30:00,38.6,39.16,38.51,38.96,384066.0,36.5404,37.0705,36.4552,36.8812,384066.0
2020-02-12 10:00:00,38.97,39.1,38.62,38.79,117439.0,36.8907,37.0137,36.5593,36.7203,117439.0
2020-02-12 10:30:00,38.79,39.0,38.78,38.87,125081.0,36.7203,36.9191,36.7108,36.796,125081.0
2020-02-12 11:00:00,38.85,39.05,38.83,39.04,126321.0,36.7771,36.9664,36.7581,36.9569,126321.0
2020-02-12 11:30:00,39.05,39.11,38.9,38.91,55331.0,36.9664,37.0232,36.8244,36.8339,55331.0
2020-02-12 12:00:00,38.92,39.02,38.91,38.95,35602.0,36.8433,36.938,36.8339,36.8717,35602.0
2020-02-12 12:30:00,38.95,39.06,38.94,39.02,22423.0,36.8717,36.9759,36.8623,36.938,22423.0
2020-02-12 13:00:00,39.02,39.02,38.92,38.98,32319.0,36.938,36.938,36.8433,36.9001,32319.0
2020-02-12 13:30:00,38.99,39.12,38.98,39.09,69350.0,36.9096,37.0327,36.9001,37.0043,69350.0
2020-02-12 14:00:00,39.1,39.27,39.09,39.27,50160.0,37.0137,37.1747,37.0043,37.1747,50160.0
2020-02-12 14:30:00,39.27,39.5,39.24,39.43,326642.0,37.1747,37.3924,37.1463,37.3261,326642.0
2020-02-12 15:00:00,39.43,39.47,39.28,39.35,83598.0,37.3261,37.364,37.1841,37.2504,83598.0
2020-02-12 15:30:00,39.36,39.49,39.29,39.39,351224.0,37.2599,37.3829,37.1936,37.2883,351224.0
2020-02-13 09:30:00,39.17,39.49,39.03,39.32,101402.0,37.08,37.3829,36.9475,37.222,101402.0
2020-02-13 10:00:00,39.32,39.41,39.18,39.22,187492.0,37.222,37.3072,37.0895,37.1273,187492.0
2020-02-13 10:30:00,39.21,39.44,39.1,39.44,90083.0,37.1179,37.3356,37.0137,37.3356,90083.0
2020-02-13 11:00:00,39.42,39.81,39.35,39.78,65713.0,37.3167,37.6858,37.2504,37.6574,65713.0
2020-02-13 11:30:00,39.77,39.77,39.6,39.75,52008.0,37.648,37.648,37.487,37.629,52008.0
2020-02-13 12:00:00,39.74,39.97,39.74,39.86,66696.0,37.6196,37.8373,37.6196,37.7332,66696.0
2020-02-13 12:30:00,39.87,39.87,39.74,39.75,40361.0,37.7426,37.7426,37.6196,37.629,40361.0
2020-02-13 13:00:00,39.75,39.75,39.64,39.74,40322.0,37.629,37.629,37.5249,37.6196,40322.0
2020-02-13 13:30:00,39.75,39.77,39.62,39.71,34398.0,37.629,37.648,37.506,37.5912,34398.0
2020-02-13 14:00:00,39.69,39.76,39.64,39.7,38963.0,37.5722,37.6385,37.5249,37.5817,38963.0
2020-02-13 14:30:00,39.71,39.72,39.5,39.55,52137.0,37.5912,37.6006,37.3924,37.4397,52137.0
2020-02-13 15:00:00,39.56,39.57,39.44,39.53,72741.0,37.4492,37.4586,37.3356,37.4208,72741.0
2020-02-13 15:30:00,39.55,39.64,39.41,39.61,153078.0,37.4397,37.5249,37.3072,37.4965,153078.0
2020-02-14 09:30:00,39.6,39.69,39.46,39.51,54061.0,37.487,37.5722,37.3545,37.4019,54061.0
2020-02-14 10:00:00,39.52,39.53,39.06,39.09,76465.0,37.4113,37.4208,36.9759,37.0043,76465.0
2020-02-14 10:30:00,39.1,39.18,38.96,39.18,66618.0,37.0137,37.0895,36.8812,37.0895,66618.0
2020-02-14 11:00:00,39.18,39.24,39.05,39.16,57752.0,37.0895,37.1463,36.9664,37.0705,57752.0
2020-02-14 11:30:00,39.16,39.2,39.03,39.05,30671.0,37.0705,37.1084,36.9475,36.9664,30671.0
2020-02-14 12:00:00,39.03,39.12,38.94,39.02,85286.0,36.9475,37.0327,36.8623,36.938,85286.0
2020-02-14 12:30:00,39.01,39.11,38.97,39.1,49357.0,36.9285,37.0232,36.8907,37.0137,49357.0
2020-02-14 13:00:00,39.09,39.1,38.9,38.99,37832.0,37.0043,37.0137,36.8244,36.9096,37832.0
2020-02-14 13:30:00,38.98,39.15,38.97,39.09,35294.0,36.9001,37.0611,36.8907,37.0043,35294.0
2020-02-14 14:00:00,39.09,39.13,39.0,39.07,34712.0,37.0043,37.0421,36.9191,36.9853,34712.0
2020-02-14 14:30:00,39.07,39.12,38.99,38.99,48074.0,36.9853,37.0327,36.9096,36.9096,48074.0
2020-02-14 15:00:00,38.99,39.01,38.89,38.97,68220.0,36.9096,36.9285,36.8149,36.8907,68220.0
2020-02-14 15:30:00,38.97,39.06,38.87,39.05,186696.0,36.8907,36.9759,36.796,36.9664,186696.0
2020-02-18 09:30:00,39.0,39.46,38.93,39.33,71535.0,36.9191,37.3545,36.8528,37.2315,71535.0
2020-02-18 10:00:00,39.32,39.49,39.32,39.33,49109.0,37.222,37.3829,37.222,37.2315,49109.0
2020-02-18 10:30:00,39.32,39.54,39.31,39.51,30759.0,37.222,37.4303,37.2125,37.4019,30759.0
2020-02-18 11:00:00,39.51,39.57,39.22,39.25,73945.0,37.4019,37.4586,37.1273,37.1557,73945.0
2020-02-18 11:30:00,39.26,39.34,39.03,39.15,47348.0,37.1652,37.2409,36.9475,37.0611,47348.0
2020-02-18 12:00:00,39.16,39.28,39.12,39.26,31700.0,37.0705,37.1841,37.0327,37.1652,31700.0
2020-02-18 12:30:00,39.25,39.31,39.19,39.25,14601.0,37.1557,37.2125,37.0989,37.1557,14601.0
2020-02-18 13:00:00,39.26,39.42,39.26,39.36,13559.0,37.1652,37.3167,37.1652,37.2599,13559.0
2020-02-18 13:30:00,39.35,39.4,39.28,39.37,17111.0,37.2504,37.2977,37.1841,37.2693,17111.0
2020-02-18 14:00:00,39.37,39.45,39.34,39.45,25808.0,37.2693,37.3451,37.2409,37.3451,25808.0
2020-02-18 14:30:00,39.43,39.51,39.4,39.48,20227.0,37.3261,37.4019,37.2977,37.3735,20227.0
2020-02-18 15:00:00,39.49,39.52,39.39,39.41,25761.0,37.3829,37.4113,37.2883,37.3072,25761.0
2020-02-18 15:30:00,39.41,39.42,39.31,39.37,119153.0,37.3072,37.3167,37.2125,37.2693,119153.0
2020-02-19 09:30:00,39.5,39.89,39.5,39.83,61672.0,37.3924,37.7616,37.3924,37.7048,61672.0
2020-02-19 10:00:00,39.8,39.91,39.71,39.9,59615.0,37.6764,37.7805,37.5912,37.771,59615.0
2020-02-19 10:30:00,39.9,39.93,39.79,39.9,38467.0,37.771,37.7994,37.6669,37.771,38467.0
2020-02-19 11:00:00,39.89,40.02,39.88,39.98,96012.0,37.7616,37.8846,37.7521,37.8468,96012.0
2020-02-19 11:30:00,39.97,40.01,39.91,39.98,117636.0,37.8373,37.8752,37.7805,37.8468,117636.0
2020-02-19 12:00:00,39.98,39.99,39.81,39.92,21591.0,37.8468,37.8562,37.6858,37.79,21591.0
2020-02-19 12:30:00,39.92,39.98,39.85,39.95,23928.0,37.79,37.8468,37.7237,37.8184,23928.0
2020-02-19 13:00:00,39.95,40.06,39.91,40.02,50350.0,37.8184,37.9225,37.7805,37.8846,50350.0
2020-02-19 13:30:00,40.01,40.09,39.95,40.02,258272.0,37.8752,37.9509,37.8184,37.8846,258272.0
2020-02-19 14:00:00,40.01,40.08,39.92,39.92,83907.0,37.8752,37.9414,37.79,37.79,83907.0
2020-02-19 14:30:00,39.9,39.93,39.83,39.87,122402.0,37.771,37.7994,37.7048,37.7426,122402.0
2020-02-19 15:00:00,39.85,39.9,39.78,39.83,112981.0,37.7237,37.771,37.6574,37.7048,112981.0
2020-02-19 15:30:00,39.81,39.82,39.71,39.76,203361.0,37.6858,37.6953,37.5912,37.6385,203361.0
2020-02-20 09:30:00,39.76,40.05,39.71,39.96,49177.0,37.6385,37.913,37.5912,37.8278,49177.0
2020-02-20 10:00:00,39.95,40.03,39.88,39.99,42382.0,37.8184,37.8941,37.7521,37.8562,42382.0
2020-02-20 10:30:00,40.0,40.13,40.0,40.11,28975.0,37.8657,37.9888,37.8657,37.9698,28975.0
2020-02-20 11:00:00,40.12,40.46,40.01,40.03,117841.0,37.9793,38.3012,37.8752,37.8941,117841.0
2020-02-20 11:30:00,40.03,40.21,39.82,40.04,110662.0,37.8941,38.0645,37.6953,37.9036,110662.0
2020-02-20 12:00:00,40.01,40.03,39.68,39.71,60260.0,37.8752,37.8941,37.5628,37.5912,60260.0
2020-02-20 12:30:00,39.74,39.95,39.71,39.92,24894.0,37.6196,37.8184,37.5912,37.79,24894.0
2020-02-20 13:00:00,39.92,40.04,39.79,39.86,118684.0,37.79,37.9036,37.6669,37.7332,118684.0
2020-02-20 13:30:00,39.87,39.97,39.72,39.72,76381.0,37.7426,37.8373,37.6006,37.6006,76381.0
2020-02-20 14:00:00,39.74,39.82,39.65,39.65,32984.0,37.6196,37.6953,37.5344,37.5344,32984.0
2020-02-20 14:30:00,39.66,39.85,39.66,39.75,45911.0,37.5438,37.7237,37.5438,37.629,45911.0
2020-02-20 15:00:00,39.74,39.75,39.57,39.58,44526.0,37.6196,37.629,37.4586,37.4681,44526.0
2020-02-20 15:30:00,39.59,39.72,39.49,39.66,219691.0,37.4776,37.6006,37.3829,37.5438,219691.0
2020-02-21 09:30:00,39.52,39.61,38.85,38.86,84384.0,37.4113,37.4965,36.7771,36.7865,84384.0
2020-02-21 10:00:00,38.88,39.16,38.78,39.13,83055.0,36.8055,37.0705,36.7108,37.0421,83055.0
2020-02-21 10:30:00,39.13,39.15,38.78,39.02,64140.0,37.0421,37.0611,36.7108,36.938,64140.0
2020-02-21 11:00:00,39.03,39.11,39.01,39.08,61154.0,36.9475,37.0232,36.9285,36.9948,61154.0
2020-02-21 11:30:00,39.08,39.1,39.01,39.04,27946.0,36.9948,37.0137,36.9285,36.9569,27946.0
2020-02-21 12:00:00,39.02,39.06,38.99,39.05,36395.0,36.938,36.9759,36.9096,36.9664,36395.0
2020-02-21 12:30:00,39.04,39.14,39.01,39.13,66465.0,36.9569,37.0516,36.9285,37.0421,66465.0
2020-02-21 13:00:00,39.13,39.34,39.13,39.15,45120.0,37.0421,37.2409,37.0421,37.0611,45120.0
2020-02-21 13:30:00,39.15,39.17,38.97,39.06,32919.0,37.0611,37.08,36.8907,36.9759,32919.0
2020-02-21 14:00:00,39.06,39.21,39.05,39.21,41469.0,36.9759,37.1179,36.9664,37.1179,41469.0
2020-02-21 14:30:00,39.23,39.31,39.22,39.27,49191.0,37.1368,37.2125,37.1273,37.1747,49191.0
2020-02-21 15:00:00,39.27,39.31,39.18,39.23,73028.0,37.1747,37.2125,37.0895,37.1368,73028.0
2020-02-21 15:30:00,39.23,39.3,39.17,39.28,288304.0,37.1368,37.2031,37.08,37.1841,288304.0
2020-02-24 09:30:00,37.73,38.09,37.57,38.08,146243.0,35.7168,36.0576,35.5654,36.0482,146243.0
2020-02-24 10:00:00,38.12,38.29,37.96,37.97,157386.0,36.086,36.2469,35.9346,35.944,157386.0
2020-02-24 10:30:00,37.97,38.24,37.96,38.12,112674.0,35.944,36.1996,35.9346,36.086,112674.0
2020-02-24 11:00:00,38.14,38.31,38.03,38.2,69249.0,36.105,36.2659,36.0008,36.1617,69249.0
2020-02-24 11:30:00,38.2,38.3,37.91,37.95,66372.0,36.1617,36.2564,35.8872,35.9251,66372.0
2020-02-24 12:00:00,37.95,37.99,37.84,37.96,47443.0,35.9251,35.963,35.821,35.9346,47443.0
2020-02-24 12:30:00,37.95,37.95,37.71,37.76,67273.0,35.9251,35.9251,35.6979,35.7452,67273.0
2020-02-24 13:00:00,37.74,37.97,37.71,37.97,65406.0,35.7263,35.944,35.6979,35.944,65406.0
2020-02-24 13:30:00,37.96,37.97,37.84,37.94,79357.0,35.9346,35.944,35.821,35.9156,79357.0
2020-02-24 14:00:00,37.93,38.03,37.74,38.0,76594.0,35.9062,36.0008,35.7263,35.9724,76594.0
2020-02-24 14:30:00,38.01,38.24,37.99,38.19,60152.0,35.9819,36.1996,35.963,36.1523,60152.0
2020-02-24 15:00:00,38.2,38.28,37.94,37.95,91225.0,36.1617,36.2375,35.9156,35.9251,91225.0
2020-02-24 15:30:00,37.93,37.99,37.76,37.77,318164.0,35.9062,35.963,35.7452,35.7547,318164.0
2020-02-25 09:30:00,37.9,38.08,37.14,37.46,40066.0,35.8778,36.0482,35.1583,35.4612,40066.0
2020-02-25 10:00:00,37.37,37.6,37.15,37.18,72752.0,35.376,35.5938,35.1678,35.1962,72752.0
2020-02-25 10:30:00,37.19,37.28,36.81,37.07,75332.0,35.2056,35.2908,34.8459,35.092,75332.0
2020-02-25 11:00:00,37.07,37.24,36.82,37.07,226706.0,35.092,35.253,34.8554,35.092,226706.0
2020-02-25 11:30:00,37.11,37.22,37.04,37.14,46431.0,35.1299,35.234,35.0636,35.1583,46431.0
2020-02-25 12:00:00,37.16,37.21,37.04,37.04,50844.0,35.1772,35.2246,35.0636,35.0636,50844.0
2020-02-25 12:30:00,37.05,37.14,36.87,36.95,74382.0,35.0731,35.1583,34.9027,34.9784,74382.0
2020-02-25 13:00:00,36.94,37.03,36.72,36.81,54109.0,34.969,35.0542,34.7607,34.8459,54109.0
2020-02-25 13:30:00,36.8,36.81,36.57,36.58,56147.0,34.8364,34.8459,34.6187,34.6282,56147.0
2020-02-25 14:00:00,36.57,36.63,36.21,36.21,138083.0,34.6187,34.6755,34.2779,34.2779,138083.0
2020-02-25 14:30:00,36.22,36.44,36.05,36.38,81085.0,34.2874,34.4957,34.1265,34.4389,81085.0
2020-02-25 15:00:00,36.39,36.54,36.1,36.19,109689.0,34.4483,34.5903,34.1738,34.259,109689.0
2020-02-25 15:30:00,36.2,36.24,35.93,35.98,375183.0,34.2685,34.3063,34.0129,34.0602,375183.0
2020-02-26 09:30:00,36.22,36.42,35.83,35.9,70305.0,34.2874,34.4767,33.9182,33.9845,70305.0
2020-02-26 10:00:00,35.9,36.13,35.71,36.01,104029.0,33.9845,34.2022,33.8046,34.0886,104029.0
2020-02-26 10:30:00,36.01,36.34,35.98,36.16,84459.0,34.0886,34.401,34.0602,34.2306,84459.0
2020-02-26 11:00:00,36.14,36.18,36.03,36.16,69331.0,34.2117,34.2495,34.1075,34.2306,69331.0
2020-02-26 11:30:00,36.14,36.2,35.61,35.64,77551.0,34.2117,34.2685,33.7099,33.7383,77551.0
2020-02-26 12:00:00,35.65,35.69,35.25,35.35,57330.0,33.7478,33.7857,33.3692,33.4638,57330.0
2020-02-26 12:30:00,35.39,35.53,35.23,35.23,147327.0,33.5017,33.6342,33.3502,33.3502,147327.0
2020-02-26 13:00:00,35.25,35.33,34.78,34.95,121712.0,33.3692,33.4449,32.9242,33.0852,121712.0
2020-02-26 13:30:00,34.94,34.96,34.29,34.42,220396.0,33.0757,33.0946,32.4604,32.5834,220396.0
2020-02-26 14:00:00,34.4,34.58,34.29,34.5,137064.0,32.5645,32.7349,32.4604,32.6592,137064.0
2020-02-26 14:30:00,34.5,34.68,34.28,34.29,165139.0,32.6592,32.8296,32.4509,32.4604,165139.0
2020-02-26 15:00:00,34.29,34.54,34.29,34.41,192875.0,32.4604,32.697,32.4604,32.574,192875.0
2020-02-26 15:30:00,34.4,34.41,33.88,33.98,606591.0,32.5645,32.574,32.0723,32.1669,606591.0
2020-02-27 09:30:00,33.07,33.12,32.21,32.58,132607.0,31.3055,31.3528,30.4914,30.8416,132607.0
2020-02-27 10:00:00,32.58,32.98,32.58,32.75,243488.0,30.8416,31.2203,30.8416,31.0025,243488.0
2020-02-27 10:30:00,32.75,33.64,32.46,33.62,153628.0,31.0025,31.8451,30.728,31.8261,153628.0
2020-02-27 11:00:00,33.62,33.88,33.48,33.51,216186.0,31.8261,32.0723,31.6936,31.722,216186.0
2020-02-27 11:30:00,33.47,33.93,33.35,33.91,197092.0,31.6841,32.1196,31.5705,32.1007,197092.0
2020-02-27 12:00:00,33.88,34.34,33.8,34.3,199168.0,32.0723,32.5077,31.9965,32.4698,199168.0
2020-02-27 12:30:00,34.3,34.66,34.23,34.23,119050.0,32.4698,32.8106,32.4036,32.4036,119050.0
2020-02-27 13:00:00,34.22,34.46,34.06,34.06,61189.0,32.3941,32.6213,32.2426,32.2426,61189.0
2020-02-27 13:30:00,34.06,34.12,33.63,33.73,84162.0,32.2426,32.2994,31.8356,31.9303,84162.0
2020-02-27 14:00:00,33.71,33.91,33.58,33.86,75260.0,31.9113,32.1007,31.7883,32.0533,75260.0
2020-02-27 14:30:00,33.87,33.92,33.75,33.79,71380.0,32.0628,32.1101,31.9492,31.9871,71380.0
2020-02-27 15:00:00,33.79,33.93,33.62,33.62,74070.0,31.9871,32.1196,31.8261,31.8261,74070.0
2020-02-27 15:30:00,33.62,33.7,33.06,33.06,266913.0,31.8261,31.9019,31.296,31.296,266913.0
2020-02-28 09:30:00,32.25,32.55,31.98,32.18,228394.0,30.5292,30.8132,30.2736,30.463,228394.0
2020-02-28 10:00:00,32.16,32.26,31.63,31.63,135888.0,30.444,30.5387,29.9423,29.9423,135888.0
2020-02-28 10:30:00,31.6,32.42,31.55,32.17,98686.0,29.9139,30.6902,29.8666,30.4535,98686.0
2020-02-28 11:00:00,32.18,32.54,31.95,32.5,99005.0,30.463,30.8038,30.2452,30.7659,99005.0
2020-02-28 11:30:00,32.54,32.99,32.28,32.45,131370.0,30.8038,31.2297,30.5576,30.7186,131370.0
2020-02-28 12:00:00,32.45,32.51,32.08,32.5,101221.0,30.7186,30.7754,30.3683,30.7659,101221.0
2020-02-28 12:30:00,32.52,32.64,32.24,32.59,57825.0,30.7848,30.8984,30.5198,30.8511,57825.0
2020-02-28 13:00:00,32.57,32.68,32.24,32.28,73651.0,30.8322,30.9363,30.5198,30.5576,73651.0
2020-02-28 13:30:00,32.25,32.25,31.95,32.11,103331.0,30.5292,30.5292,30.2452,30.3967,103331.0
2020-02-28 14:00:00,32.08,32.19,31.8,32.11,82045.0,30.3683,30.4724,30.1032,30.3967,82045.0
2020-02-28 14:30:00,32.1,32.43,32.06,32.16,76050.0,30.3872,30.6996,30.3494,30.444,76050.0
2020-02-28 15:00:00,32.16,32.22,31.58,31.62,311142.0,30.444,30.5008,29.895,29.9328,311142.0
2020-02-28 15:30:00,31.6,32.01,31.32,31.91,1537833.0,29.9139,30.302,29.6488,30.2074,1537833.0
2020-03-02 09:30:00,32.18,32.56,31.6,32.03,265079.0,30.5363,30.8969,29.9859,30.3939,265079.0
2020-03-02 10:00:00,32.03,32.13,31.56,31.81,138936.0,30.3939,30.4888,29.9479,30.1852,138936.0
2020-03-02 10:30:00,31.85,32.48,31.68,32.28,111243.0,30.2231,30.821,30.0618,30.6312,111243.0
2020-03-02 11:00:00,32.28,32.88,32.18,32.77,159045.0,30.6312,31.2005,30.5363,31.0961,159045.0
2020-03-02 11:30:00,32.76,33.07,32.7,33.07,106030.0,31.0867,31.3808,31.0297,31.3808,106030.0
2020-03-02 12:00:00,33.09,33.11,32.54,32.7,139282.0,31.3998,31.4188,30.8779,31.0297,139282.0
2020-03-02 12:30:00,32.73,32.87,32.7,32.78,62442.0,31.0582,31.191,31.0297,31.1056,62442.0
2020-03-02 13:00:00,32.75,32.75,32.26,32.33,71501.0,31.0772,31.0772,30.6122,30.6786,71501.0
2020-03-02 13:30:00,32.34,32.43,32.18,32.39,41043.0,30.6881,30.7735,30.5363,30.7356,41043.0
2020-03-02 14:00:00,32.41,32.58,32.3,32.3,90937.0,30.7545,30.9158,30.6501,30.6501,90937.0
2020-03-02 14:30:00,32.33,32.37,32.11,32.16,112292.0,30.6786,30.7166,30.4699,30.5173,112292.0
2020-03-02 15:00:00,32.16,32.61,32.16,32.6,176548.0,30.5173,30.9443,30.5173,30.9348,176548.0
2020-03-02 15:30:00,32.6,33.29,32.54,33.25,320721.0,30.9348,31.5896,30.8779,31.5516,320721.0
2020-03-03 09:30:00,33.17,33.44,32.48,32.78,176481.0,31.4757,31.7319,30.821,31.1056,176481.0
2020-03-03 10:00:00,32.78,33.57,32.57,32.87,277083.0,31.1056,31.8553,30.9064,31.191,277083.0
2020-03-03 10:30:00,32.91,33.14,32.67,32.98,101397.0,31.229,31.4472,31.0012,31.2954,101397.0
2020-03-03 11:00:00,32.96,33.09,32.08,32.17,116839.0,31.2764,31.3998,30.4414,30.5268,116839.0
2020-03-03 11:30:00,32.12,32.7,32.07,32.7,132746.0,30.4793,31.0297,30.4319,31.0297,132746.0
2020-03-03 12:00:00,32.69,32.89,32.6,32.68,75395.0,31.0202,31.21,30.9348,31.0107,75395.0
2020-03-03 12:30:00,32.7,32.8,32.52,32.62,65838.0,31.0297,31.1246,30.8589,30.9538,65838.0
2020-03-03 13:00:00,32.59,32.59,32.14,32.35,155289.0,30.9253,30.9253,30.4983,30.6976,155289.0
2020-03-03 13:30:00,32.34,32.52,32.02,32.04,87073.0,30.6881,30.8589,30.3844,30.4034,87073.0
2020-03-03 14:00:00,32.05,32.27,31.81,32.27,120856.0,30.4129,30.6217,30.1852,30.6217,120856.0
2020-03-03 14:30:00,32.25,32.6,32.03,32.52,107682.0,30.6027,30.9348,30.3939,30.8589,107682.0
2020-03-03 15:00:00,32.52,32.85,32.45,32.81,140604.0,30.8589,31.1721,30.7925,31.1341,140604.0
2020-03-03 15:30:00,32.81,32.81,32.17,32.29,646006.0,31.1341,31.1341,30.5268,30.6407,646006.0
2020-03-04 09:30:00,32.72,33.0,32.21,32.33,122651.0,31.0487,31.3144,30.5647,30.6786,122651.0
2020-03-04 10:00:00,32.36,32.71,32.3,32.71,70642.0,30.7071,31.0392,30.6501,31.0392,70642.0
2020-03-04 10:30:00,32.69,32.69,32.18,32.3,57298.0,31.0202,31.0202,30.5363,30.6501,57298.0
2020-03-04 11:00:00,32.32,32.56,32.32,32.55,45978.0,30.6691,30.8969,30.6691,30.8874,45978.0
2020-03-04 11:30:00,32.55,32.74,32.47,32.69,444755.0,30.8874,31.0677,30.8115,31.0202,444755.0
2020-03-04 12:00:00,32.7,32.73,32.63,32.7,93800.0,31.0297,31.0582,30.9633,31.0297,93800.0
2020-03-04 12:30:00,32.7,33.05,32.69,33.03,74930.0,31.0297,31.3618,31.0202,31.3429,74930.0
2020-03-04 13:00:00,33.04,33.07,32.94,32.97,68934.0,31.3523,31.3808,31.2575,31.2859,68934.0
2020-03-04 13:30:00,32.98,33.08,32.88,32.93,78479.0,31.2954,31.3903,31.2005,31.248,78479.0
2020-03-04 14:00:00,32.95,33.09,32.86,33.05,70282.0,31.2669,31.3998,31.1815,31.3618,70282.0
2020-03-04 14:30:00,33.05,33.08,32.94,33.05,84267.0,31.3618,31.3903,31.2575,31.3618,84267.0
2020-03-04 15:00:00,33.05,33.14,32.99,33.14,60364.0,31.3618,31.4472,31.3049,31.4472,60364.0
2020-03-04 15:30:00,33.14,33.21,33.03,33.12,330756.0,31.4472,31.5137,31.3429,31.4283,330756.0
2020-03-05 09:30:00,31.84,32.39,31.8,32.38,199608.0,30.2136,30.7356,30.1757,30.7261,199608.0
2020-03-05 10:00:00,32.36,32.85,32.18,32.57,132949.0,30.7071,31.1721,30.5363,30.9064,132949.0
2020-03-05 10:30:00,32.56,32.58,32.14,32.2,119030.0,30.8969,30.9158,30.4983,30.5553,119030.0
2020-03-05 11:00:00,32.18,32.75,32.17,32.68,168421.0,30.5363,31.0772,30.5268,31.0107,168421.0
2020-03-05 11:30:00,32.66,32.7,32.36,32.42,65302.0,30.9918,31.0297,30.7071,30.764,65302.0
2020-03-05 12:00:00,32.42,32.44,32.01,32.1,34334.0,30.764,30.783,30.375,30.4604,34334.0
2020-03-05 12:30:00,32.08,32.1,31.66,31.72,63233.0,30.4414,30.4604,30.0428,30.0998,63233.0
2020-03-05 13:00:00,31.72,31.82,31.62,31.81,535490.0,30.0998,30.1947,30.0049,30.1852,535490.0
2020-03-05 13:30:00,31.81,31.98,31.77,31.93,264170.0,30.1852,30.3465,30.1472,30.299,264170.0
2020-03-05 14:00:00,31.92,31.99,31.75,31.85,63375.0,30.2896,30.356,30.1282,30.2231,63375.0
2020-03-05 14:30:00,31.85,32.02,31.83,31.99,156217.0,30.2231,30.3844,30.2042,30.356,156217.0
2020-03-05 15:00:00,31.99,32.01,31.86,31.98,191106.0,30.356,30.375,30.2326,30.3465,191106.0
2020-03-05 15:30:00,31.98,32.19,31.87,31.96,273284.0,30.3465,30.5458,30.2421,30.3275,273284.0
2020-03-06 09:30:00,30.85,31.76,30.84,31.74,182597.0,29.2742,30.1377,29.2647,30.1188,182597.0
2020-03-06 10:00:00,31.8,32.45,31.8,32.45,109502.0,30.1757,30.7925,30.1757,30.7925,109502.0
2020-03-06 10:30:00,32.45,32.96,32.45,32.84,146999.0,30.7925,31.2764,30.7925,31.1626,146999.0
2020-03-06 11:00:00,32.84,32.93,32.58,32.65,165029.0,31.1626,31.248,30.9158,30.9823,165029.0
2020-03-06 11:30:00,32.67,32.99,32.58,32.73,133013.0,31.0012,31.3049,30.9158,31.0582,133013.0
2020-03-06 12:00:00,32.74,32.75,32.41,32.55,124479.0,31.0677,31.0772,30.7545,30.8874,124479.0
2020-03-06 12:30:00,32.54,33.24,32.53,33.13,167692.0,30.8779,31.5421,30.8684,31.4378,167692.0
2020-03-06 13:00:00,33.13,33.21,32.87,32.97,93083.0,31.4378,31.5137,31.191,31.2859,93083.0
2020-03-06 13:30:00,32.97,33.09,32.46,32.47,139160.0,31.2859,31.3998,30.802,30.8115,139160.0
2020-03-06 14:00:00,32.5,32.5,32.24,32.27,165968.0,30.8399,30.8399,30.5932,30.6217,165968.0
2020-03-06 14:30:00,32.27,32.28,32.07,32.07,110706.0,30.6217,30.6312,30.4319,30.4319,110706.0
2020-03-06 15:00:00,32.08,32.55,32.06,32.39,207647.0,30.4414,30.8874,30.4224,30.7356,207647.0
2020-03-06 15:30:00,32.39,33.04,32.36,33.0,533861.0,30.7356,31.3523,30.7071,31.3144,533861.0
2020-03-09 09:30:00,32.94,32.94,31.95,32.59,69691.0,31.2575,31.2575,30.318,30.9253,69691.0
2020-03-09 10:00:00,32.41,32.58,31.74,32.48,253637.0,30.7545,30.9158,30.1188,30.821,253637.0
2020-03-09 10:30:00,32.49,32.72,31.93,31.95,281350.0,30.8304,31.0487,30.299,30.318,281350.0
2020-03-09 11:00:00,31.94,32.34,31.83,32.25,88736.0,30.3085,30.6881,30.2042,30.6027,88736.0
2020-03-09 11:30:00,32.22,32.58,32.16,32.44,124683.0,30.5742,30.9158,30.5173,30.783,124683.0
2020-03-09 12:00:00,32.4,32.9,32.31,32.43,100573.0,30.745,31.2195,30.6596,30.7735,100573.0
2020-03-09 12:30:00,32.41,32.6,32.25,32.52,126209.0,30.7545,30.9348,30.6027,30.8589,126209.0
2020-03-09 13:00:00,32.52,32.88,32.46,32.74,339175.0,30.8589,31.2005,30.802,31.0677,339175.0
2020-03-09 13:30:00,32.75,32.78,31.99,32.0,665708.0,31.0772,31.1056,30.356,30.3655,665708.0
2020-03-09 14:00:00,32.0,32.35,31.94,32.22,357062.0,30.3655,30.6976,30.3085,30.5742,357062.0
2020-03-09 14:30:00,32.2,32.62,32.09,32.56,326828.0,30.5553,30.9538,30.4509,30.8969,326828.0
2020-03-09 15:00:00,32.55,32.73,32.33,32.35,347209.0,30.8874,31.0582,30.6786,30.6976,347209.0
2020-03-09 15:30:00,32.34,32.53,31.86,31.9,661816.0,30.6881,30.8684,30.2326,30.2706,661816.0
2020-03-10 09:30:00,32.83,32.9,31.58,31.98,255025.0,31.1531,31.2195,29.9669,30.3465,255025.0
2020-03-10 10:00:00,31.95,32.3,31.79,31.79,189319.0,30.318,30.6501,30.1662,30.1662,189319.0
2020-03-10 10:30:00,31.82,32.03,31.57,31.85,230163.0,30.1947,30.3939,29.9574,30.2231,230163.0
2020-03-10 11:00:00,31.86,31.99,31.16,31.17,220425.0,30.2326,30.356,29.5684,29.5779,220425.0
2020-03-10 11:30:00,31.18,31.54,30.99,31.1,245239.0,29.5874,29.929,29.4071,29.5114,245239.0
2020-03-10 12:00:00,31.11,31.69,31.11,31.52,175485.0,29.5209,30.0713,29.5209,29.91,175485.0
2020-03-10 12:30:00,31.51,31.61,31.23,31.35,114578.0,29.9005,29.9954,29.6348,29.7487,114578.0
2020-03-10 13:00:00,31.36,31.44,30.99,31.26,167775.0,29.7582,29.8341,29.4071,29.6633,167775.0
2020-03-10 13:30:00,31.29,31.41,30.99,31.07,240855.0,29.6917,29.8056,29.4071,29.483,240855.0
2020-03-10 14:00:00,31.06,31.89,30.94,31.83,192441.0,29.4735,30.2611,29.3596,30.2042,192441.0
2020-03-10 14:30:00,31.82,32.14,31.7,32.05,221664.0,30.1947,30.4983,30.0808,30.4129,221664.0
2020-03-10 15:00:00,32.09,32.32,31.9,32.0,395609.0,30.4509,30.6691,30.2706,30.3655,395609.0
2020-03-10 15:30:00,32.0,32.62,31.87,32.54,488997.0,30.3655,30.9538,30.2421,30.8779,488997.0
2020-03-11 09:30:00,31.53,32.14,31.41,31.86,260135.0,29.9195,30.4983,29.8056,30.2326,260135.0
2020-03-11 10:00:00,31.89,32.04,31.48,31.52,201431.0,30.2611,30.4034,29.872,29.91,201431.0
2020-03-11 10:30:00,31.5,31.8,31.39,31.68,87547.0,29.891,30.1757,29.7866,30.0618,87547.0
2020-03-11 11:00:00,31.73,31.77,31.3,31.49,132919.0,30.1093,30.1472,29.7012,29.8815,132919.0
2020-03-11 11:30:00,31.49,31.63,31.34,31.42,142298.0,29.8815,30.0144,29.7392,29.8151,142298.0
2020-03-11 12:00:00,31.42,31.89,31.33,31.47,154498.0,29.8151,30.2611,29.7297,29.8625,154498.0
2020-03-11 12:30:00,31.47,31.47,30.99,31.04,138790.0,29.8625,29.8625,29.4071,29.4545,138790.0
2020-03-11 13:00:00,31.03,31.12,30.86,31.04,115853.0,29.445,29.5304,29.2837,29.4545,115853.0
2020-03-11 13:30:00,31.04,31.1,30.84,30.95,112665.0,29.4545,29.5114,29.2647,29.3691,112665.0
2020-03-11 14:00:00,30.96,31.01,30.83,30.96,112995.0,29.3786,29.426,29.2552,29.3786,112995.0
2020-03-11 14:30:00,30.96,31.18,30.91,30.92,124246.0,29.3786,29.5874,29.3311,29.3406,124246.0
2020-03-11 15:00:00,30.93,31.0,30.68,30.84,166837.0,29.3501,29.4166,29.1129,29.2647,166837.0
2020-03-11 15:30:00,30.82,31.06,30.69,30.88,448559.0,29.2457,29.4735,29.1224,29.3027,448559.0
2020-03-12 09:30:00,29.1,29.23,29.06,29.06,400.0,27.6136,27.737,27.5756,27.5756,400.0
2020-03-12 10:00:00,28.1,29.85,28.1,29.59,203949.0,26.6647,28.3253,26.6647,28.0786,203949.0
2020-03-12 10:30:00,29.59,30.08,29.43,29.43,443593.0,28.0786,28.5435,27.9267,27.9267,443593.0
2020-03-12 11:00:00,29.45,29.49,28.93,29.16,241817.0,27.9457,27.9837,27.4523,27.6705,241817.0
2020-03-12 11:30:00,29.17,29.21,28.59,28.68,128721.0,27.68,27.718,27.1297,27.2151,128721.0
2020-03-12 12:00:00,28.66,28.88,28.62,28.68,169559.0,27.1961,27.4048,27.1581,27.2151,169559.0
2020-03-12 12:30:00,28.67,28.84,28.04,28.7,423712.0,27.2056,27.3669,26.6077,27.234,423712.0
2020-03-12 13:00:00,28.73,30.01,28.58,28.77,178209.0,27.2625,28.4771,27.1202,27.3005,178209.0
2020-03-12 13:30:00,28.77,29.42,28.39,29.42,97545.0,27.3005,27.9173,26.9399,27.9173,97545.0
2020-03-12 14:00:00,29.42,29.48,28.86,29.01,163787.0,27.9173,27.9742,27.3859,27.5282,163787.0
2020-03-12 14:30:00,28.98,29.31,28.77,29.01,196960.0,27.4997,27.8129,27.3005,27.5282,196960.0
2020-03-12 15:00:00,29.01,29.23,28.81,28.84,314811.0,27.5282,27.737,27.3384,27.3669,314811.0
2020-03-12 15:30:00,28.84,29.03,28.43,28.59,564754.0,27.3669,27.5472,26.9778,27.1297,564754.0
2020-03-13 09:30:00,30.05,30.3,29.09,29.58,197474.0,28.5151,28.7523,27.6041,28.0691,197474.0
2020-03-13 10:00:00,29.58,30.95,29.52,30.28,312195.0,28.0691,29.3691,28.0121,28.7333,312195.0
2020-03-13 10:30:00,30.3,30.51,29.74,29.74,400045.0,28.7523,28.9516,28.2209,28.2209,400045.0
2020-03-13 11:00:00,29.79,30.16,29.77,29.89,176721.0,28.2684,28.6195,28.2494,28.3632,176721.0
2020-03-13 11:30:00,29.88,30.05,29.39,29.88,121030.0,28.3538,28.5151,27.8888,28.3538,121030.0
2020-03-13 12:00:00,29.87,30.19,29.45,30.01,152870.0,28.3443,28.6479,27.9457,28.4771,152870.0
2020-03-13 12:30:00,29.97,30.45,29.96,30.1,168357.0,28.4392,28.8946,28.4297,28.5625,168357.0
2020-03-13 13:00:00,30.09,30.26,29.97,30.07,232179.0,28.553,28.7143,28.4392,28.5341,232179.0
2020-03-13 13:30:00,30.08,30.31,29.97,30.04,293281.0,28.5435,28.7618,28.4392,28.5056,293281.0
2020-03-13 14:00:00,30.06,30.09,29.78,29.83,246568.0,28.5246,28.553,28.2589,28.3063,246568.0
2020-03-13 14:30:00,29.85,30.02,29.8,29.8,186319.0,28.3253,28.4866,28.2778,28.2778,186319.0
2020-03-13 15:00:00,29.83,30.01,29.53,29.84,431718.0,28.3063,28.4771,28.0216,28.3158,431718.0
2020-03-13 15:30:00,29.83,30.99,29.42,30.99,827640.0,28.3063,29.4071,27.9173,29.4071,827640.0
2020-03-16 09:30:00,27.62,28.71,27.54,28.45,40202.0,26.2092,27.2435,26.1333,26.9968,40202.0
2020-03-16 10:00:00,28.45,29.24,28.22,28.33,270761.0,26.9968,27.7464,26.7785,26.8829,270761.0
2020-03-16 10:30:00,28.32,29.82,28.32,29.75,312443.0,26.8734,28.2968,26.8734,28.2304,312443.0
2020-03-16 11:00:00,29.74,29.82,29.4,29.51,378448.0,28.2209,28.2968,27.8983,28.0027,378448.0
2020-03-16 11:30:00,29.54,29.58,28.82,29.04,230123.0,28.0311,28.0691,27.3479,27.5567,230123.0
2020-03-16 12:00:00,29.03,29.4,28.58,28.69,204484.0,27.5472,27.8983,27.1202,27.2245,204484.0
2020-03-16 12:30:00,28.7,29.01,28.49,29.01,132028.0,27.234,27.5282,27.0348,27.5282,132028.0
2020-03-16 13:00:00,28.97,29.1,28.39,28.45,147249.0,27.4902,27.6136,26.9399,26.9968,147249.0
2020-03-16 13:30:00,28.42,28.73,28.26,28.64,142871.0,26.9683,27.2625,26.8165,27.1771,142871.0
2020-03-16 14:00:00,28.64,28.84,28.42,28.77,145969.0,27.1771,27.3669,26.9683,27.3005,145969.0
2020-03-16 14:30:00,28.77,29.29,28.43,29.14,172344.0,27.3005,27.7939,26.9778,27.6516,172344.0
2020-03-16 15:00:00,29.14,29.28,28.87,29.07,185186.0,27.6516,27.7844,27.3953,27.5851,185186.0
2020-03-16 15:30:00,29.06,29.4,28.43,28.8,555060.0,27.5756,27.8983,26.9778,27.3289,555060.0
2020-03-17 09:30:00,29.29,30.16,28.96,29.09,215714.0,27.7939,28.6195,27.4808,27.6041,215714.0
2020-03-17 10:00:00,29.07,30.6,28.97,30.45,181037.0,27.5851,29.037,27.4902,28.8946,181037.0
2020-03-17 10:30:00,30.45,30.8,30.1,30.48,190737.0,28.8946,29.2268,28.5625,28.9231,190737.0
2020-03-17 11:00:00,30.57,31.67,30.5,31.32,174511.0,29.0085,30.0523,28.9421,29.7202,174511.0
2020-03-17 11:30:00,31.29,31.81,30.9,31.69,121717.0,29.6917,30.1852,29.3217,30.0713,121717.0
2020-03-17 12:00:00,31.72,32.12,31.2,31.27,190478.0,30.0998,30.4793,29.6063,29.6728,190478.0
2020-03-17 12:30:00,31.25,31.32,30.48,30.65,199439.0,29.6538,29.7202,28.9231,29.0844,199439.0
2020-03-17 13:00:00,30.65,30.99,30.44,30.68,124061.0,29.0844,29.4071,28.8852,29.1129,124061.0
2020-03-17 13:30:00,30.68,30.81,30.38,30.76,162212.0,29.1129,29.2363,28.8282,29.1888,162212.0
2020-03-17 14:00:00,30.76,31.68,30.49,31.58,240123.0,29.1888,30.0618,28.9326,29.9669,240123.0
2020-03-17 14:30:00,31.53,31.72,30.9,31.21,154211.0,29.9195,30.0998,29.3217,29.6158,154211.0
2020-03-17 15:00:00,31.22,31.73,30.98,31.48,215160.0,29.6253,30.1093,29.3976,29.872,215160.0
2020-03-17 15:30:00,31.49,33.01,31.48,32.73,597858.0,29.8815,31.3239,29.872,31.0582,597858.0
2020-03-18 09:30:00,30.75,32.44,30.2,32.18,134966.0,29.1793,30.783,28.6574,30.5363,134966.0
2020-03-18 10:00:00,32.2,34.0,32.12,33.66,462039.0,30.5553,32.2633,30.4793,31.9407,462039.0
2020-03-18 10:30:00,33.78,34.34,32.89,33.99,342875.0,32.0546,32.5859,31.21,32.2538,342875.0
2020-03-18 11:00:00,33.99,34.95,33.67,34.15,730694.0,32.2538,33.1648,31.9502,32.4057,730694.0
2020-03-18 11:30:00,34.2,34.23,32.4,32.73,232825.0,32.4531,32.4816,30.745,31.0582,232825.0
2020-03-18 12:00:00,32.71,33.75,32.59,33.57,175833.0,31.0392,32.0261,30.9253,31.8553,175833.0
2020-03-18 12:30:00,33.61,33.7,32.55,32.55,138586.0,31.8932,31.9786,30.8874,30.8874,138586.0
2020-03-18 13:00:00,32.22,32.69,31.13,31.34,225482.0,30.5742,31.0202,29.5399,29.7392,225482.0
2020-03-18 13:30:00,31.35,32.16,30.88,31.23,251974.0,29.7487,30.5173,29.3027,29.6348,251974.0
2020-03-18 14:00:00,31.23,32.08,30.99,32.08,146773.0,29.6348,30.4414,29.4071,30.4414,146773.0
2020-03-18 14:30:00,32.1,33.25,31.94,33.2,222581.0,30.4604,31.5516,30.3085,31.5042,222581.0
2020-03-18 15:00:00,33.22,33.72,32.66,33.04,288511.0,31.5232,31.9976,30.9918,31.3523,288511.0
2020-03-18 15:30:00,33.01,33.68,32.1,33.5,703979.0,31.3239,31.9597,30.4604,31.7889,703979.0
2020-03-19 09:30:00,33.31,33.79,29.97,32.61,167639.0,31.6086,32.064,28.4392,30.9443,167639.0
2020-03-19 10:00:00,32.62,32.92,32.14,32.91,222618.0,30.9538,31.2385,30.4983,31.229,222618.0
2020-03-19 10:30:00,32.85,32.93,32.16,32.77,175867.0,31.1721,31.248,30.5173,31.0961,175867.0
2020-03-19 11:00:00,32.77,33.05,32.29,32.94,135206.0,31.0961,31.3618,30.6407,31.2575,135206.0
2020-03-19 11:30:00,32.93,32.97,32.24,32.26,99502.0,31.248,31.2859,30.5932,30.6122,99502.0
2020-03-19 12:00:00,32.25,32.33,31.33,31.69,101738.0,30.6027,30.6786,29.7297,30.0713,101738.0
2020-03-19 12:30:00,31.69,32.36,31.54,31.78,104906.0,30.0713,30.7071,29.929,30.1567,104906.0
2020-03-19 13:00:00,31.8,32.15,31.58,31.77,95799.0,30.1757,30.5078,29.9669,30.1472,95799.0
2020-03-19 13:30:00,31.77,31.9,31.27,31.57,119524.0,30.1472,30.2706,29.6728,29.9574,119524.0
2020-03-19 14:00:00,31.59,31.73,31.28,31.34,91975.0,29.9764,30.1093,29.6822,29.7392,91975.0
2020-03-19 14:30:00,31.34,31.92,31.34,31.55,143234.0,29.7392,30.2896,29.7392,29.9385,143234.0
2020-03-19 15:00:00,31.54,31.54,30.81,31.29,171616.0,29.929,29.929,29.2363,29.6917,171616.0
2020-03-19 15:30:00,31.29,31.37,30.73,30.81,396953.0,29.6917,29.7677,29.1603,29.2363,396953.0
2020-03-20 09:30:00,30.86,31.21,30.15,30.97,277327.0,29.2837,29.6158,28.61,29.3881,277327.0
2020-03-20 10:00:00,30.99,31.85,30.96,31.7,194393.0,29.4071,30.2231,29.3786,30.0808,194393.0
2020-03-20 10:30:00,31.76,32.15,31.53,31.9,230267.0,30.1377,30.5078,29.9195,30.2706,230267.0
2020-03-20 11:00:00,31.91,32.3,31.0,31.27,192531.0,30.2801,30.6501,29.4166,29.6728,192531.0
2020-03-20 11:30:00,31.25,31.75,31.17,31.37,193188.0,29.6538,30.1282,29.5779,29.7677,193188.0
2020-03-20 12:00:00,31.37,31.48,30.7,30.84,249723.0,29.7677,29.872,29.1319,29.2647,249723.0
2020-03-20 12:30:00,30.85,30.95,30.15,30.31,337197.0,29.2742,29.3691,28.61,28.7618,337197.0
2020-03-20 13:00:00,30.31,30.7,30.21,30.4,95438.0,28.7618,29.1319,28.6669,28.8472,95438.0
2020-03-20 13:30:00,30.43,30.85,30.22,30.75,228740.0,28.8757,29.2742,28.6764,29.1793,228740.0
2020-03-20 14:00:00,30.73,31.13,30.41,30.69,191199.0,29.1603,29.5399,28.8567,29.1224,191199.0
2020-03-20 14:30:00,30.73,31.05,30.55,30.73,175763.0,29.1603,29.464,28.9895,29.1603,175763.0
2020-03-20 15:00:00,30.76,31.05,30.42,31.0,253294.0,29.1888,29.464,28.8662,29.4166,253294.0
2020-03-20 15:30:00,31.0,31.17,30.26,30.39,631328.0,29.4166,29.5779,28.7143,28.8377,631328.0
2020-03-23 09:30:00,30.31,30.71,29.64,30.55,189083.0,28.7618,29.1414,28.126,28.9895,189083.0
2020-03-23 10:00:00,30.54,30.73,29.55,29.81,207400.0,28.98,29.1603,28.0406,28.2873,207400.0
2020-03-23 10:30:00,29.85,30.35,29.51,29.71,166151.0,28.3253,28.7998,28.0027,28.1924,166151.0
2020-03-23 11:00:00,29.68,29.9,28.78,28.84,172094.0,28.164,28.3727,27.3099,27.3669,172094.0
2020-03-23 11:30:00,28.91,29.52,28.86,29.46,100810.0,27.4333,28.0121,27.3859,27.9552,100810.0
2020-03-23 12:00:00,29.47,30.3,29.05,30.0,84553.0,27.9647,28.7523,27.5662,28.4676,84553.0
2020-03-23 12:30:00,30.01,30.39,29.56,30.07,150849.0,28.4771,28.8377,28.0501,28.5341,150849.0
2020-03-23 13:00:00,30.01,30.37,29.62,29.62,109277.0,28.4771,28.8187,28.107,28.107,109277.0
2020-03-23 13:30:00,29.6,30.1,29.34,29.67,131272.0,28.0881,28.5625,27.8413,28.1545,131272.0
2020-03-23 14:00:00,29.59,29.82,29.14,29.39,191983.0,28.0786,28.2968,27.6516,27.8888,191983.0
2020-03-23 14:30:00,29.38,29.43,29.08,29.39,342229.0,27.8793,27.9267,27.5946,27.8888,342229.0
2020-03-23 15:00:00,29.42,29.43,29.09,29.29,268632.0,27.9173,27.9267,27.6041,27.7939,268632.0
2020-03-23 15:30:00,29.27,29.5,29.08,29.39,357974.0,27.7749,27.9932,27.5946,27.8888,357974.0
2020-03-24 09:30:00,30.74,32.02,30.29,30.84,248156.0,29.1698,30.3844,28.7428,29.2647,248156.0
2020-03-24 10:00:00,30.79,31.05,30.31,30.64,217271.0,29.2173,29.464,28.7618,29.0749,217271.0
2020-03-24 10:30:00,30.61,31.52,30.61,31.11,220885.0,29.0465,29.91,29.0465,29.5209,220885.0
2020-03-24 11:00:00,31.11,31.3,30.77,31.19,163428.0,29.5209,29.7012,29.1983,29.5968,163428.0
2020-03-24 11:30:00,31.18,31.53,31.08,31.49,121598.0,29.5874,29.9195,29.4925,29.8815,121598.0
2020-03-24 12:00:00,31.5,31.71,31.33,31.55,140291.0,29.891,30.0903,29.7297,29.9385,140291.0
2020-03-24 12:30:00,31.55,31.55,31.11,31.14,132228.0,29.9385,29.9385,29.5209,29.5494,132228.0
2020-03-24 13:00:00,31.14,31.3,30.75,31.22,76173.0,29.5494,29.7012,29.1793,29.6253,76173.0
2020-03-24 13:30:00,31.15,31.29,30.94,31.07,82466.0,29.5589,29.6917,29.3596,29.483,82466.0
2020-03-24 14:00:00,31.04,31.13,30.1,30.79,326718.0,29.4545,29.5399,28.5625,29.2173,326718.0
2020-03-24 14:30:00,30.78,31.01,30.57,30.88,246477.0,29.2078,29.426,29.0085,29.3027,246477.0
2020-03-24 15:00:00,30.87,31.34,30.81,31.06,145050.0,29.2932,29.7392,29.2363,29.4735,145050.0
2020-03-24 15:30:00,31.08,31.48,30.46,31.21,481302.0,29.4925,29.872,28.9041,29.6158,481302.0
2020-03-25 09:30:00,31.38,32.49,31.03,31.28,380560.0,29.7771,30.8304,29.445,29.6822,380560.0
2020-03-25 10:00:00,31.4,31.89,31.24,31.6,248527.0,29.7961,30.2611,29.6443,29.9859,248527.0
2020-03-25 10:30:00,31.63,32.44,31.42,32.38,249336.0,30.0144,30.783,29.8151,30.7261,249336.0
2020-03-25 11:00:00,32.3,32.58,32.07,32.22,215134.0,30.6501,30.9158,30.4319,30.5742,215134.0
2020-03-25 11:30:00,32.22,32.78,32.17,32.43,246981.0,30.5742,31.1056,30.5268,30.7735,246981.0
2020-03-25 12:00:00,32.44,33.15,32.41,32.95,391248.0,30.783,31.4567,30.7545,31.2669,391248.0
2020-03-25 12:30:00,32.92,33.06,32.85,32.86,224593.0,31.2385,31.3713,31.1721,31.1815,224593.0
2020-03-25 13:00:00,32.88,32.98,32.71,32.91,284100.0,31.2005,31.2954,31.0392,31.229,284100.0
2020-03-25 13:30:00,32.91,33.54,32.73,32.89,477472.0,31.229,31.8268,31.0582,31.21,477472.0
2020-03-25 14:00:00,32.93,33.05,32.3,32.6,246678.0,31.248,31.3618,30.6501,30.9348,246678.0
2020-03-25 14:30:00,32.55,33.04,32.34,32.64,269252.0,30.8874,31.3523,30.6881,30.9728,269252.0
2020-03-25 15:00:00,32.7,33.04,32.67,32.72,154969.0,31.0297,31.3523,31.0012,31.0487,154969.0
2020-03-25 15:30:00,32.74,32.98,31.8,32.07,432798.0,31.0677,31.2954,30.1757,30.4319,432798.0
2020-03-26 09:30:00,32.51,32.98,31.94,32.63,141394.0,30.8494,31.2954,30.3085,30.9633,141394.0
2020-03-26 10:00:00,32.49,32.81,32.18,32.46,95247.0,30.8304,31.1341,30.5363,30.802,95247.0
2020-03-26 10:30:00,32.5,32.84,32.2,32.43,113824.0,30.8399,31.1626,30.5553,30.7735,113824.0
2020-03-26 11:00:00,32.44,32.74,32.26,32.58,102829.0,30.783,31.0677,30.6122,30.9158,102829.0
2020-03-26 11:30:00,32.57,32.57,31.41,31.64,204377.0,30.9064,30.9064,29.8056,30.0239,204377.0
2020-03-26 12:00:00,31.66,31.92,31.37,31.87,217850.0,30.0428,30.2896,29.7677,30.2421,217850.0
2020-03-26 12:30:00,31.86,31.97,31.39,31.94,148928.0,30.2326,30.337,29.7866,30.3085,148928.0
2020-03-26 13:00:00,31.94,31.96,31.46,31.65,111703.0,30.3085,30.3275,29.8531,30.0333,111703.0
2020-03-26 13:30:00,31.65,31.94,31.45,31.68,65485.0,30.0333,30.3085,29.8436,30.0618,65485.0
2020-03-26 14:00:00,31.7,31.93,31.56,31.57,79691.0,30.0808,30.299,29.9479,29.9574,79691.0
2020-03-26 14:30:00,31.58,31.82,31.43,31.69,122055.0,29.9669,30.1947,29.8246,30.0713,122055.0
2020-03-26 15:00:00,31.67,31.78,31.4,31.55,95434.0,30.0523,30.1567,29.7961,29.9385,95434.0
2020-03-26 15:30:00,31.56,31.73,31.16,31.28,599379.0,29.9479,30.1093,29.5684,29.6822,599379.0
2020-03-27 09:30:00,30.55,31.25,30.39,31.18,153669.0,28.9895,29.6538,28.8377,29.5874,153669.0
2020-03-27 10:00:00,31.18,32.36,31.03,32.06,242289.0,29.5874,30.7071,29.445,30.4224,242289.0
2020-03-27 10:30:00,32.03,32.07,31.36,31.45,130873.0,30.3939,30.4319,29.7582,29.8436,130873.0
2020-03-27 11:00:00,31.48,31.85,31.31,31.77,172555.0,29.872,30.2231,29.7107,30.1472,172555.0
2020-03-27 11:30:00,31.78,31.8,31.25,31.26,114499.0,30.1567,30.1757,29.6538,29.6633,114499.0
2020-03-27 12:00:00,31.26,32.0,31.13,31.95,82593.0,29.6633,30.3655,29.5399,30.318,82593.0
2020-03-27 12:30:00,31.92,32.17,31.82,32.15,106889.0,30.2896,30.5268,30.1947,30.5078,106889.0
2020-03-27 13:00:00,32.17,32.51,32.05,32.14,107359.0,30.5268,30.8494,30.4129,30.4983,107359.0
2020-03-27 13:30:00,32.18,33.03,32.18,32.8,162569.0,30.5363,31.3429,30.5363,31.1246,162569.0
2020-03-27 14:00:00,32.82,32.84,32.43,32.6,149666.0,31.1436,31.1626,30.7735,30.9348,149666.0
2020-03-27 14:30:00,32.7,32.8,32.31,32.39,169248.0,31.0297,31.1246,30.6596,30.7356,169248.0
2020-03-27 15:00:00,32.39,32.7,32.35,32.55,175095.0,30.7356,31.0297,30.6976,30.8874,175095.0
2020-03-27 15:30:00,32.55,32.61,31.95,31.97,445684.0,30.8874,30.9443,30.318,30.337,445684.0
2020-03-30 09:30:00,32.06,32.67,31.76,32.51,194865.0,30.4224,31.0012,30.1377,30.8494,194865.0
2020-03-30 10:00:00,32.53,33.0,32.27,32.79,148872.0,30.8684,31.3144,30.6217,31.1151,148872.0
2020-03-30 10:30:00,32.77,33.07,32.57,32.66,96526.0,31.0961,31.3808,30.9064,30.9918,96526.0
2020-03-30 11:00:00,32.66,32.82,32.54,32.73,196818.0,30.9918,31.1436,30.8779,31.0582,196818.0
2020-03-30 11:30:00,32.73,32.78,32.55,32.66,97483.0,31.0582,31.1056,30.8874,30.9918,97483.0
2020-03-30 12:00:00,32.62,32.76,32.43,32.67,69457.0,30.9538,31.0867,30.7735,31.0012,69457.0
2020-03-30 12:30:00,32.66,32.93,32.53,32.8,150237.0,30.9918,31.248,30.8684,31.1246,150237.0
2020-03-30 13:00:00,32.8,33.41,32.76,33.23,86422.0,31.1246,31.7034,31.0867,31.5326,86422.0
2020-03-30 13:30:00,33.23,33.36,32.97,33.04,134381.0,31.5326,31.656,31.2859,31.3523,134381.0
2020-03-30 14:00:00,33.03,33.29,32.86,33.05,169221.0,31.3429,31.5896,31.1815,31.3618,169221.0
2020-03-30 14:30:00,33.03,33.23,32.95,33.08,199137.0,31.3429,31.5326,31.2669,31.3903,199137.0
2020-03-30 15:00:00,33.1,33.52,33.04,33.2,284791.0,31.4093,31.8078,31.3523,31.5042,284791.0
2020-03-30 15:30:00,33.2,33.54,33.0,33.29,487437.0,31.5042,31.8268,31.3144,31.5896,487437.0
2020-03-31 09:30:00,33.09,33.36,32.65,33.06,111608.0,31.3998,31.656,30.9823,31.3713,111608.0
2020-03-31 10:00:00,33.04,33.14,32.68,32.79,107543.0,31.3523,31.4472,31.0107,31.1151,107543.0
2020-03-31 10:30:00,32.79,32.96,32.72,32.95,88227.0,31.1151,31.2764,31.0487,31.2669,88227.0
2020-03-31 11:00:00,32.94,33.13,32.72,32.86,117206.0,31.2575,31.4378,31.0487,31.1815,117206.0
2020-03-31 11:30:00,32.85,33.03,32.76,32.99,56282.0,31.1721,31.3429,31.0867,31.3049,56282.0
2020-03-31 12:00:00,32.97,33.06,32.78,32.89,62360.0,31.2859,31.3713,31.1056,31.21,62360.0
2020-03-31 12:30:00,32.89,32.97,32.67,32.89,109240.0,31.21,31.2859,31.0012,31.21,109240.0
2020-03-31 13:00:00,32.88,32.92,32.21,32.47,384783.0,31.2005,31.2385,30.5647,30.8115,384783.0
2020-03-31 13:30:00,32.45,32.63,32.35,32.5,136769.0,30.7925,30.9633,30.6976,30.8399,136769.0
2020-03-31 14:00:00,32.5,33.02,32.48,33.0,126103.0,30.8399,31.3334,30.821,31.3144,126103.0
2020-03-31 14:30:00,32.97,33.12,32.83,32.83,80682.0,31.2859,31.4283,31.1531,31.1531,80682.0
2020-03-31 15:00:00,32.85,32.86,32.45,32.46,152345.0,31.1721,31.1815,30.7925,30.802,152345.0
2020-03-31 15:30:00,32.46,32.88,32.46,32.79,455360.0,30.802,31.2005,30.802,31.1151,455360.0
2020-04-01 09:30:00,31.5,32.67,31.48,32.27,220181.0,29.891,31.0012,29.872,30.6217,220181.0
2020-04-01 10:00:00,32.28,32.73,32.15,32.56,178000.0,30.6312,31.0582,30.5078,30.8969,178000.0
2020-04-01 10:30:00,32.59,32.64,32.22,32.32,121484.0,30.9253,30.9728,30.5742,30.6691,121484.0
2020-04-01 11:00:00,32.34,32.46,32.1,32.2,121129.0,30.6881,30.802,30.4604,30.5553,121129.0
2020-04-01 11:30:00,32.18,32.25,31.99,32.03,86032.0,30.5363,30.6027,30.356,30.3939,86032.0
2020-04-01 12:00:00,32.0,32.07,31.71,31.75,80181.0,30.3655,30.4319,30.0903,30.1282,80181.0
2020-04-01 12:30:00,31.79,31.83,31.43,31.67,125532.0,30.1662,30.2042,29.8246,30.0523,125532.0
2020-04-01 13:00:00,31.66,31.86,31.48,31.58,105818.0,30.0428,30.2326,29.872,29.9669,105818.0
2020-04-01 13:30:00,31.6,31.62,31.13,31.28,279412.0,29.9859,30.0049,29.5399,29.6822,279412.0
2020-04-01 14:00:00,31.24,31.38,30.99,31.01,93981.0,29.6443,29.7771,29.4071,29.426,93981.0
2020-04-01 14:30:00,31.01,31.28,30.97,31.17,123606.0,29.426,29.6822,29.3881,29.5779,123606.0
2020-04-01 15:00:00,31.18,31.39,31.01,31.01,107999.0,29.5874,29.7866,29.426,29.426,107999.0
2020-04-01 15:30:00,31.01,31.34,30.98,31.18,542928.0,29.426,29.7392,29.3976,29.5874,542928.0
2020-04-02 09:30:00,30.84,31.34,30.45,30.75,287469.0,29.2647,29.7392,28.8946,29.1793,287469.0
2020-04-02 10:00:00,30.75,30.84,30.51,30.8,217196.0,29.1793,29.2647,28.9516,29.2268,217196.0
2020-04-02 10:30:00,30.79,31.5,30.72,31.15,173172.0,29.2173,29.891,29.1509,29.5589,173172.0
2020-04-02 11:00:00,31.15,31.18,30.83,31.05,64695.0,29.5589,29.5874,29.2552,29.464,64695.0
2020-04-02 11:30:00,31.05,31.25,31.02,31.16,29716.0,29.464,29.6538,29.4355,29.5684,29716.0
2020-04-02 12:00:00,31.14,31.35,31.03,31.03,22331.0,29.5494,29.7487,29.445,29.445,22331.0
2020-04-02 12:30:00,31.0,31.05,30.83,30.93,45395.0,29.4166,29.464,29.2552,29.3501,45395.0
2020-04-02 13:00:00,30.91,30.97,30.45,30.48,104082.0,29.3311,29.3881,28.8946,28.9231,104082.0
2020-04-02 13:30:00,30.46,30.52,30.34,30.38,61381.0,28.9041,28.9611,28.7903,28.8282,61381.0
2020-04-02 14:00:00,30.35,30.45,30.15,30.4,90005.0,28.7998,28.8946,28.61,28.8472,90005.0
2020-04-02 14:30:00,30.38,30.52,30.24,30.49,61688.0,28.8282,28.9611,28.6954,28.9326,61688.0
2020-04-02 15:00:00,30.53,30.6,30.34,30.34,100689.0,28.9706,29.037,28.7903,28.7903,100689.0
2020-04-02 15:30:00,30.36,30.97,30.24,30.91,341318.0,28.8092,29.3881,28.6954,29.3311,341318.0
2020-04-03 09:30:00,30.88,31.12,30.68,30.76,95278.0,29.3027,29.5304,29.1129,29.1888,95278.0
2020-04-03 10:00:00,30.78,30.87,30.4,30.5,95082.0,29.2078,29.2932,28.8472,28.9421,95082.0
2020-04-03 10:30:00,30.46,30.61,30.36,30.56,82856.0,28.9041,29.0465,28.8092,28.999,82856.0
2020-04-03 11:00:00,30.6,30.63,30.29,30.42,60302.0,29.037,29.0654,28.7428,28.8662,60302.0
2020-04-03 11:30:00,30.39,30.45,29.98,30.02,117125.0,28.8377,28.8946,28.4487,28.4866,117125.0
2020-04-03 12:00:00,30.03,30.04,29.79,29.9,142196.0,28.4961,28.5056,28.2684,28.3727,142196.0
2020-04-03 12:30:00,29.9,29.95,29.66,29.87,260257.0,28.3727,28.4202,28.145,28.3443,260257.0
2020-04-03 13:00:00,29.87,29.92,29.5,29.5,138947.0,28.3443,28.3917,27.9932,27.9932,138947.0
2020-04-03 13:30:00,29.51,29.84,29.49,29.71,63572.0,28.0027,28.3158,27.9837,28.1924,63572.0
2020-04-03 14:00:00,29.72,29.85,29.58,29.72,78656.0,28.2019,28.3253,28.0691,28.2019,78656.0
2020-04-03 14:30:00,29.71,30.03,29.59,29.98,160242.0,28.1924,28.4961,28.0786,28.4487,160242.0
2020-04-03 15:00:00,29.98,30.09,29.74,29.83,88630.0,28.4487,28.553,28.2209,28.3063,88630.0
2020-04-03 15:30:00,29.84,29.86,29.31,29.51,424950.0,28.3158,28.3348,27.8129,28.0027,424950.0
2020-04-06 09:30:00,30.31,31.58,30.0,30.83,276750.0,28.7618,29.9669,28.4676,29.2552,276750.0
2020-04-06 10:00:00,30.9,31.47,30.8,31.31,229080.0,29.3217,29.8625,29.2268,29.7107,229080.0
2020-04-06 10:30:00,31.33,31.4,31.03,31.15,185931.0,29.7297,29.7961,29.445,29.5589,185931.0
2020-04-06 11:00:00,31.15,31.17,30.9,31.02,147174.0,29.5589,29.5779,29.3217,29.4355,147174.0
2020-04-06 11:30:00,31.02,31.36,30.96,31.31,287985.0,29.4355,29.7582,29.3786,29.7107,287985.0
2020-04-06 12:00:00,31.3,31.46,31.13,31.32,289262.0,29.7012,29.8531,29.5399,29.7202,289262.0
2020-04-06 12:30:00,31.31,31.61,31.28,31.55,139306.0,29.7107,29.9954,29.6822,29.9385,139306.0
2020-04-06 13:00:00,31.55,31.69,31.46,31.56,106954.0,29.9385,30.0713,29.8531,29.9479,106954.0
2020-04-06 13:30:00,31.57,31.66,31.48,31.6,164962.0,29.9574,30.0428,29.872,29.9859,164962.0
2020-04-06 14:00:00,31.6,31.98,31.6,31.89,177126.0,29.9859,30.3465,29.9859,30.2611,177126.0
2020-04-06 14:30:00,31.89,32.23,31.87,32.17,208259.0,30.2611,30.5837,30.2421,30.5268,208259.0
2020-04-06 15:00:00,32.13,32.6,32.07,32.45,263513.0,30.4888,30.9348,30.4319,30.7925,263513.0
2020-04-06 15:30:00,32.45,32.86,32.4,32.58,713484.0,30.7925,31.1815,30.745,30.9158,713484.0
2020-04-07 09:30:00,33.64,34.23,32.81,33.31,383770.0,31.9217,32.4816,31.1341,31.6086,383770.0
2020-04-07 10:00:00,33.27,33.49,32.4,32.8,258406.0,31.5706,31.7794,30.745,31.1246,258406.0
2020-04-07 10:30:00,32.79,32.98,32.54,32.81,126075.0,31.1151,31.2954,30.8779,31.1341,126075.0
2020-04-07 11:00:00,32.77,33.01,32.55,32.98,225116.0,31.0961,31.3239,30.8874,31.2954,225116.0
2020-04-07 11:30:00,32.96,33.16,32.88,32.99,71102.0,31.2764,31.4662,31.2005,31.3049,71102.0
2020-04-07 12:00:00,32.99,33.15,32.91,33.13,97759.0,31.3049,31.4567,31.229,31.4378,97759.0
2020-04-07 12:30:00,33.13,33.28,32.97,33.07,73863.0,31.4378,31.5801,31.2859,31.3808,73863.0
2020-04-07 13:00:00,33.09,33.14,32.94,33.07,67939.0,31.3998,31.4472,31.2575,31.3808,67939.0
2020-04-07 13:30:00,33.09,33.1,32.89,32.99,68700.0,31.3998,31.4093,31.21,31.3049,68700.0
2020-04-07 14:00:00,32.98,33.02,32.73,32.85,88057.0,31.2954,31.3334,31.0582,31.1721,88057.0
2020-04-07 14:30:00,32.84,33.0,32.55,32.73,162793.0,31.1626,31.3144,30.8874,31.0582,162793.0
2020-04-07 15:00:00,32.72,33.03,32.68,32.82,95142.0,31.0487,31.3429,31.0107,31.1436,95142.0
2020-04-07 15:30:00,32.82,33.4,32.73,32.88,302059.0,31.1436,31.694,31.0582,31.2005,302059.0
2020-04-08 09:30:00,33.48,33.65,32.79,33.21,92891.0,31.7699,31.9312,31.1151,31.5137,92891.0
2020-04-08 10:00:00,33.25,33.4,32.99,33.09,106828.0,31.5516,31.694,31.3049,31.3998,106828.0
2020-04-08 10:30:00,33.09,33.48,33.01,33.38,59292.0,31.3998,31.7699,31.3239,31.675,59292.0
2020-04-08 11:00:00,33.4,33.83,33.3,33.72,222239.0,31.694,32.102,31.5991,31.9976,222239.0
2020-04-08 11:30:00,33.72,33.86,33.57,33.83,112199.0,31.9976,32.1305,31.8553,32.102,112199.0
2020-04-08 12:00:00,33.82,33.83,33.57,33.65,82109.0,32.0925,32.102,31.8553,31.9312,82109.0
2020-04-08 12:30:00,33.68,34.03,33.66,33.91,178038.0,31.9597,32.2918,31.9407,32.1779,178038.0
2020-04-08 13:00:00,33.93,34.08,33.86,34.0,100563.0,32.1969,32.3392,32.1305,32.2633,100563.0
2020-04-08 13:30:00,34.03,34.08,33.75,33.81,62396.0,32.2918,32.3392,32.0261,32.083,62396.0
2020-04-08 14:00:00,33.84,34.05,33.83,34.03,74808.0,32.1115,32.3108,32.102,32.2918,74808.0
2020-04-08 14:30:00,34.03,34.13,33.96,34.03,62707.0,32.2918,32.3867,32.2254,32.2918,62707.0
2020-04-08 15:00:00,34.01,34.22,33.97,34.16,121640.0,32.2728,32.4721,32.2348,32.4151,121640.0
2020-04-08 15:30:00,34.17,34.22,33.65,33.8,394123.0,32.4246,32.4721,31.9312,32.0735,394123.0
2020-04-09 09:30:00,34.09,34.94,33.85,34.62,127798.0,32.3487,33.1553,32.121,32.8516,127798.0
2020-04-09 10:00:00,34.58,34.83,34.51,34.69,103227.0,32.8137,33.0509,32.7473,32.9181,103227.0
2020-04-09 10:30:00,34.69,34.81,34.37,34.44,100834.0,32.9181,33.0319,32.6144,32.6808,100834.0
2020-04-09 11:00:00,34.46,34.46,33.93,34.05,141440.0,32.6998,32.6998,32.1969,32.3108,141440.0
2020-04-09 11:30:00,34.06,34.23,33.84,34.17,85851.0,32.3202,32.4816,32.1115,32.4246,85851.0
2020-04-09 12:00:00,34.16,34.58,34.12,34.37,53646.0,32.4151,32.8137,32.3772,32.6144,53646.0
2020-04-09 12:30:00,34.37,34.58,34.32,34.5,67496.0,32.6144,32.8137,32.567,32.7378,67496.0
2020-04-09 13:00:00,34.49,34.67,34.49,34.58,55150.0,32.7283,32.8991,32.7283,32.8137,55150.0
2020-04-09 13:30:00,34.6,34.81,34.59,34.66,96598.0,32.8327,33.0319,32.8232,32.8896,96598.0
2020-04-09 14:00:00,34.65,34.65,34.39,34.45,92146.0,32.8801,32.8801,32.6334,32.6903,92146.0
2020-04-09 14:30:00,34.44,34.53,34.24,34.37,111460.0,32.6808,32.7662,32.4911,32.6144,111460.0
2020-04-09 15:00:00,34.39,34.8,34.28,34.79,119263.0,32.6334,33.0224,32.529,33.013,119263.0
2020-04-09 15:30:00,34.8,35.17,34.74,35.08,364489.0,33.0224,33.3736,32.9655,33.2881,364489.0
2020-04-13 09:30:00,34.76,35.06,34.06,34.11,122361.0,32.9845,33.2692,32.3202,32.3677,122361.0
2020-04-13 10:00:00,34.12,34.49,34.11,34.34,57665.0,32.3772,32.7283,32.3677,32.5859,57665.0
2020-04-13 10:30:00,34.3,34.47,34.03,34.13,65885.0,32.548,32.7093,32.2918,32.3867,65885.0
2020-04-13 11:00:00,34.1,34.31,33.96,34.29,60506.0,32.3582,32.5575,32.2254,32.5385,60506.0
2020-04-13 11:30:00,34.26,34.39,34.15,34.26,80176.0,32.51,32.6334,32.4057,32.51,80176.0
2020-04-13 12:00:00,34.25,34.52,34.2,34.27,64720.0,32.5005,32.7568,32.4531,32.5195,64720.0
2020-04-13 12:30:00,34.25,34.34,34.13,34.16,94096.0,32.5005,32.5859,32.3867,32.4151,94096.0
2020-04-13 13:00:00,34.15,34.25,34.03,34.1,170114.0,32.4057,32.5005,32.2918,32.3582,170114.0
2020-04-13 13:30:00,34.09,34.25,33.95,34.02,106592.0,32.3487,32.5005,32.2159,32.2823,106592.0
2020-04-13 14:00:00,34.04,34.09,33.9,33.98,44048.0,32.3013,32.3487,32.1684,32.2443,44048.0
2020-04-13 14:30:00,33.99,34.14,33.95,34.0,52437.0,32.2538,32.3962,32.2159,32.2633,52437.0
2020-04-13 15:00:00,34.0,34.1,33.85,34.07,80338.0,32.2633,32.3582,32.121,32.3297,80338.0
2020-04-13 15:30:00,34.08,34.14,33.82,33.9,267576.0,32.3392,32.3962,32.0925,32.1684,267576.0
2020-04-14 09:30:00,34.75,35.32,34.18,34.83,146350.0,32.975,33.5159,32.4341,33.0509,146350.0
2020-04-14 10:00:00,34.79,35.16,34.68,35.01,153654.0,33.013,33.3641,32.9086,33.2217,153654.0
2020-04-14 10:30:00,35.02,35.02,34.71,34.76,130603.0,33.2312,33.2312,32.937,32.9845,130603.0
2020-04-14 11:00:00,34.8,34.88,34.35,34.69,69672.0,33.0224,33.0984,32.5954,32.9181,69672.0
2020-04-14 11:30:00,34.68,34.82,34.67,34.74,63283.0,32.9086,33.0414,32.8991,32.9655,63283.0
2020-04-14 12:00:00,34.76,34.84,34.63,34.82,156206.0,32.9845,33.0604,32.8611,33.0414,156206.0
2020-04-14 12:30:00,34.83,34.92,34.58,34.62,81845.0,33.0509,33.1363,32.8137,32.8516,81845.0
2020-04-14 13:00:00,34.63,34.72,34.49,34.55,93582.0,32.8611,32.9465,32.7283,32.7852,93582.0
2020-04-14 13:30:00,34.54,34.93,34.52,34.8,97793.0,32.7757,33.1458,32.7568,33.0224,97793.0
2020-04-14 14:00:00,34.82,34.91,34.72,34.77,58212.0,33.0414,33.1268,32.9465,32.994,58212.0
2020-04-14 14:30:00,34.78,34.8,34.65,34.72,68250.0,33.0035,33.0224,32.8801,32.9465,68250.0
2020-04-14 15:00:00,34.7,34.7,34.29,34.51,198976.0,32.9276,32.9276,32.5385,32.7473,198976.0
2020-04-14 15:30:00,34.51,34.93,34.47,34.73,468011.0,32.7473,33.1458,32.7093,32.956,468011.0
2020-04-15 09:30:00,34.25,34.84,33.72,34.7,163896.0,32.5005,33.0604,31.9976,32.9276,163896.0
2020-04-15 10:00:00,34.7,34.74,34.11,34.41,142768.0,32.9276,32.9655,32.3677,32.6524,142768.0
2020-04-15 10:30:00,34.34,34.5,34.18,34.27,105426.0,32.5859,32.7378,32.4341,32.5195,105426.0
2020-04-15 11:00:00,34.26,34.32,34.12,34.27,94683.0,32.51,32.567,32.3772,32.5195,94683.0
2020-04-15 11:30:00,34.29,34.32,34.01,34.11,87090.0,32.5385,32.567,32.2728,32.3677,87090.0
2020-04-15 12:00:00,34.13,34.3,34.01,34.25,88738.0,32.3867,32.548,32.2728,32.5005,88738.0
2020-04-15 12:30:00,34.25,34.56,34.24,34.31,74694.0,32.5005,32.7947,32.4911,32.5575,74694.0
2020-04-15 13:00:00,34.31,34.55,34.26,34.45,47079.0,32.5575,32.7852,32.51,32.6903,47079.0
2020-04-15 13:30:00,34.45,34.53,34.37,34.53,79780.0,32.6903,32.7662,32.6144,32.7662,79780.0
2020-04-15 14:00:00,34.52,34.62,34.45,34.58,73433.0,32.7568,32.8516,32.6903,32.8137,73433.0
2020-04-15 14:30:00,34.58,34.58,34.28,34.37,69967.0,32.8137,32.8137,32.529,32.6144,69967.0
2020-04-15 15:00:00,34.37,34.39,34.19,34.22,92634.0,32.6144,32.6334,32.4436,32.4721,92634.0
2020-04-15 15:30:00,34.21,34.29,34.13,34.25,339063.0,32.4626,32.5385,32.3867,32.5005,339063.0
2020-04-16 09:30:00,34.25,35.02,34.25,34.56,95130.0,32.5005,33.2312,32.5005,32.7947,95130.0
2020-04-16 10:00:00,34.56,34.56,34.28,34.5,103281.0,32.7947,32.7947,32.529,32.7378,103281.0
2020-04-16 10:30:00,34.5,34.86,34.25,34.81,201110.0,32.7378,33.0794,32.5005,33.0319,201110.0
2020-04-16 11:00:00,34.8,34.91,34.69,34.84,102758.0,33.0224,33.1268,32.9181,33.0604,102758.0
2020-04-16 11:30:00,34.82,35.22,34.74,35.04,199688.0,33.0414,33.421,32.9655,33.2502,199688.0
2020-04-16 12:00:00,35.06,35.14,34.85,34.94,112477.0,33.2692,33.3451,33.0699,33.1553,112477.0
2020-04-16 12:30:00,34.94,35.13,34.78,35.1,110657.0,33.1553,33.3356,33.0035,33.3071,110657.0
2020-04-16 13:00:00,35.09,35.2,35.06,35.17,92884.0,33.2976,33.402,33.2692,33.3736,92884.0
2020-04-16 13:30:00,35.16,35.43,35.05,35.11,161671.0,33.3641,33.6203,33.2597,33.3166,161671.0
2020-04-16 14:00:00,35.11,35.23,34.98,35.23,151049.0,33.3166,33.4305,33.1933,33.4305,151049.0
2020-04-16 14:30:00,35.23,35.42,35.23,35.3,92642.0,33.4305,33.6108,33.4305,33.4969,92642.0
2020-04-16 15:00:00,35.33,35.48,35.27,35.34,127331.0,33.5254,33.6677,33.4684,33.5349,127331.0
2020-04-16 15:30:00,35.35,35.66,35.31,35.44,531106.0,33.5444,33.8385,33.5064,33.6298,531106.0
2020-04-17 09:30:00,36.28,36.76,35.96,36.4,262012.0,34.4269,34.8823,34.1232,34.5407,262012.0
2020-04-17 10:00:00,36.39,36.58,36.02,36.13,235627.0,34.5312,34.7115,34.1801,34.2845,235627.0
2020-04-17 10:30:00,36.12,36.19,35.88,36.0,121107.0,34.275,34.3414,34.0473,34.1612,121107.0
2020-04-17 11:00:00,35.99,36.2,35.81,35.81,152805.0,34.1517,34.3509,33.9809,33.9809,152805.0
2020-04-17 11:30:00,35.84,36.01,35.76,35.89,96717.0,34.0093,34.1706,33.9334,34.0568,96717.0
2020-04-17 12:00:00,35.88,36.06,35.81,35.93,68010.0,34.0473,34.2181,33.9809,34.0947,68010.0
2020-04-17 12:30:00,35.94,36.21,35.93,36.14,73476.0,34.1042,34.3604,34.0947,34.294,73476.0
2020-04-17 13:00:00,36.13,36.46,36.11,36.36,140081.0,34.2845,34.5977,34.2655,34.5028,140081.0
2020-04-17 13:30:00,36.36,36.43,36.2,36.29,153531.0,34.5028,34.5692,34.3509,34.4363,153531.0
2020-04-17 14:00:00,36.31,36.34,36.07,36.29,106685.0,34.4553,34.4838,34.2276,34.4363,106685.0
2020-04-17 14:30:00,36.28,36.46,36.11,36.36,175286.0,34.4269,34.5977,34.2655,34.5028,175286.0
2020-04-17 15:00:00,36.34,36.5,36.34,36.48,157122.0,34.4838,34.6356,34.4838,34.6166,157122.0
2020-04-17 15:30:00,36.48,36.73,36.43,36.59,497611.0,34.6166,34.8539,34.5692,34.721,497611.0
2020-04-20 09:30:00,36.07,36.81,36.07,36.47,200664.0,34.2276,34.9298,34.2276,34.6071,200664.0
2020-04-20 10:00:00,36.48,36.63,36.3,36.51,192873.0,34.6166,34.759,34.4458,34.6451,192873.0
2020-04-20 10:30:00,36.49,36.53,36.22,36.33,146672.0,34.6261,34.6641,34.3699,34.4743,146672.0
2020-04-20 11:00:00,36.31,36.47,36.22,36.47,249445.0,34.4553,34.6071,34.3699,34.6071,249445.0
2020-04-20 11:30:00,36.48,36.51,36.25,36.28,156575.0,34.6166,34.6451,34.3984,34.4269,156575.0
2020-04-20 12:00:00,36.29,36.4,36.18,36.33,35751.0,34.4363,34.5407,34.332,34.4743,35751.0
2020-04-20 12:30:00,36.34,36.51,36.27,36.4,62937.0,34.4838,34.6451,34.4174,34.5407,62937.0
2020-04-20 13:00:00,36.42,36.42,36.14,36.17,62197.0,34.5597,34.5597,34.294,34.3225,62197.0
2020-04-20 13:30:00,36.17,36.17,35.98,36.05,68952.0,34.3225,34.3225,34.1422,34.2086,68952.0
2020-04-20 14:00:00,36.03,36.18,35.84,35.85,63191.0,34.1896,34.332,34.0093,34.0188,63191.0
2020-04-20 14:30:00,35.87,36.13,35.8,35.81,105482.0,34.0378,34.2845,33.9714,33.9809,105482.0
2020-04-20 15:00:00,35.8,36.15,35.79,36.14,125865.0,33.9714,34.3035,33.9619,34.294,125865.0
2020-04-20 15:30:00,36.13,36.2,36.04,36.07,340729.0,34.2845,34.3509,34.1991,34.2276,340729.0
2020-04-21 09:30:00,35.57,36.07,35.39,35.58,197652.0,33.7531,34.2276,33.5823,33.7626,197652.0
2020-04-21 10:00:00,35.58,35.61,35.18,35.49,350006.0,33.7626,33.7911,33.383,33.6772,350006.0
2020-04-21 10:30:00,35.49,35.58,35.26,35.36,148764.0,33.6772,33.7626,33.459,33.5538,148764.0
2020-04-21 11:00:00,35.35,35.38,35.19,35.29,94730.0,33.5444,33.5728,33.3925,33.4874,94730.0
2020-04-21 11:30:00,35.29,35.51,35.25,35.41,91312.0,33.4874,33.6962,33.4495,33.6013,91312.0
2020-04-21 12:00:00,35.42,35.59,35.34,35.56,79408.0,33.6108,33.7721,33.5349,33.7436,79408.0
2020-04-21 12:30:00,35.57,35.57,35.24,35.28,98273.0,33.7531,33.7531,33.44,33.4779,98273.0
2020-04-21 13:00:00,35.29,35.41,35.22,35.33,127821.0,33.4874,33.6013,33.421,33.5254,127821.0
2020-04-21 13:30:00,35.32,35.37,35.26,35.34,111417.0,33.5159,33.5633,33.459,33.5349,111417.0
2020-04-21 14:00:00,35.33,35.44,35.29,35.36,202154.0,33.5254,33.6298,33.4874,33.5538,202154.0
2020-04-21 14:30:00,35.38,35.42,35.13,35.13,126639.0,33.5728,33.6108,33.3356,33.3356,126639.0
2020-04-21 15:00:00,35.14,35.21,34.98,35.0,269527.0,33.3451,33.4115,33.1933,33.2122,269527.0
2020-04-21 15:30:00,35.0,35.34,34.91,35.2,941131.0,33.2122,33.5349,33.1268,33.402,941131.0
2020-04-22 09:30:00,36.09,36.44,35.48,35.94,125353.0,34.2466,34.5787,33.6677,34.1042,125353.0
2020-04-22 10:00:00,35.92,36.04,35.28,35.6,128321.0,34.0852,34.1991,33.4779,33.7816,128321.0
2020-04-22 10:30:00,35.61,35.99,35.18,35.25,93220.0,33.7911,34.1517,33.383,33.4495,93220.0
2020-04-22 11:00:00,35.2,35.26,34.58,34.75,181025.0,33.402,33.459,32.8137,32.975,181025.0
2020-04-22 11:30:00,34.72,34.86,34.58,34.83,97562.0,32.9465,33.0794,32.8137,33.0509,97562.0
2020-04-22 12:00:00,34.83,35.04,34.78,34.84,103941.0,33.0509,33.2502,33.0035,33.0604,103941.0
2020-04-22 12:30:00,34.84,35.24,34.83,35.08,94190.0,33.0604,33.44,33.0509,33.2881,94190.0
2020-04-22 13:00:00,35.08,35.21,34.87,35.21,76105.0,33.2881,33.4115,33.0889,33.4115,76105.0
2020-04-22 13:30:00,35.2,35.36,35.13,35.24,74485.0,33.402,33.5538,33.3356,33.44,74485.0
2020-04-22 14:00:00,35.25,35.28,34.97,35.09,95918.0,33.4495,33.4779,33.1838,33.2976,95918.0
2020-04-22 14:30:00,35.09,35.15,34.86,34.9,123709.0,33.2976,33.3546,33.0794,33.1173,123709.0
2020-04-22 15:00:00,34.93,35.41,34.89,35.16,188880.0,33.1458,33.6013,33.1079,33.3641,188880.0
2020-04-22 15:30:00,35.16,35.5,35.14,35.21,681311.0,33.3641,33.6867,33.3451,33.4115,681311.0
2020-04-23 09:30:00,35.41,35.43,34.88,34.99,408107.0,33.6013,33.6203,33.0984,33.2027,408107.0
2020-04-23 10:00:00,34.99,35.03,34.61,34.8,218273.0,33.2027,33.2407,32.8422,33.0224,218273.0
2020-04-23 10:30:00,34.84,35.15,34.78,34.95,238623.0,33.0604,33.3546,33.0035,33.1648,238623.0
2020-04-23 11:00:00,34.95,34.99,34.72,34.96,147694.0,33.1648,33.2027,32.9465,33.1743,147694.0
2020-04-23 11:30:00,34.96,35.32,34.89,35.31,131905.0,33.1743,33.5159,33.1079,33.5064,131905.0
2020-04-23 12:00:00,35.31,35.62,35.28,35.62,120413.0,33.5064,33.8006,33.4779,33.8006,120413.0
2020-04-23 12:30:00,35.59,35.6,35.16,35.3,90661.0,33.7721,33.7816,33.3641,33.4969,90661.0
2020-04-23 13:00:00,35.31,35.39,35.12,35.35,143955.0,33.5064,33.5823,33.3261,33.5444,143955.0
2020-04-23 13:30:00,35.31,35.36,34.95,35.12,116125.0,33.5064,33.5538,33.1648,33.3261,116125.0
2020-04-23 14:00:00,35.11,35.24,35.0,35.07,129959.0,33.3166,33.44,33.2122,33.2787,129959.0
2020-04-23 14:30:00,35.07,35.37,35.06,35.32,80566.0,33.2787,33.5633,33.2692,33.5159,80566.0
2020-04-23 15:00:00,35.32,35.47,35.2,35.42,85235.0,33.5159,33.6582,33.402,33.6108,85235.0
2020-04-23 15:30:00,35.42,35.48,35.24,35.33,306725.0,33.6108,33.6677,33.44,33.5254,306725.0
2020-04-24 09:30:00,35.63,36.0,35.31,35.69,99844.0,33.8101,34.1612,33.5064,33.867,99844.0
2020-04-24 10:00:00,35.71,35.93,35.59,35.67,49783.0,33.886,34.0947,33.7721,33.848,49783.0
2020-04-24 10:30:00,35.71,35.89,35.48,35.56,82150.0,33.886,34.0568,33.6677,33.7436,82150.0
2020-04-24 11:00:00,35.54,35.84,35.52,35.78,74417.0,33.7247,34.0093,33.7057,33.9524,74417.0
2020-04-24 11:30:00,35.77,35.85,35.63,35.83,49892.0,33.9429,34.0188,33.8101,33.9998,49892.0
2020-04-24 12:00:00,35.83,35.91,35.77,35.87,71250.0,33.9998,34.0758,33.9429,34.0378,71250.0
2020-04-24 12:30:00,35.89,36.12,35.89,35.97,60749.0,34.0568,34.275,34.0568,34.1327,60749.0
2020-04-24 13:00:00,35.97,36.04,35.85,36.01,40934.0,34.1327,34.1991,34.0188,34.1706,40934.0
2020-04-24 13:30:00,35.99,36.0,35.85,35.95,44649.0,34.1517,34.1612,34.0188,34.1137,44649.0
2020-04-24 14:00:00,35.95,35.97,35.8,35.87,62050.0,34.1137,34.1327,33.9714,34.0378,62050.0
2020-04-24 14:30:00,35.86,36.07,35.83,36.0,122932.0,34.0283,34.2276,33.9998,34.1612,122932.0
2020-04-24 15:00:00,35.98,36.01,35.82,35.97,143877.0,34.1422,34.1706,33.9903,34.1327,143877.0
2020-04-24 15:30:00,35.95,36.06,35.8,35.88,411734.0,34.1137,34.2181,33.9714,34.0473,411734.0
2020-04-27 09:30:00,36.28,36.87,36.1,36.71,144348.0,34.4269,34.9867,34.256,34.8349,144348.0
2020-04-27 10:00:00,36.71,36.91,36.71,36.76,184557.0,34.8349,35.0247,34.8349,34.8823,184557.0
2020-04-27 10:30:00,36.76,36.98,36.68,36.92,92801.0,34.8823,35.0911,34.8064,35.0342,92801.0
2020-04-27 11:00:00,36.94,37.05,36.67,36.98,116658.0,35.0531,35.1575,34.7969,35.0911,116658.0
2020-04-27 11:30:00,36.97,36.98,36.8,36.88,106234.0,35.0816,35.0911,34.9203,34.9962,106234.0
2020-04-27 12:00:00,36.88,36.94,36.75,36.89,60253.0,34.9962,35.0531,34.8728,35.0057,60253.0
2020-04-27 12:30:00,36.89,36.98,36.85,36.98,121312.0,35.0057,35.0911,34.9677,35.0911,121312.0
2020-04-27 13:00:00,36.98,37.07,36.89,37.0,63683.0,35.0911,35.1765,35.0057,35.1101,63683.0
2020-04-27 13:30:00,37.0,37.18,36.97,37.17,98363.0,35.1101,35.2809,35.0816,35.2714,98363.0
2020-04-27 14:00:00,37.18,37.37,37.1,37.31,96011.0,35.2809,35.4612,35.205,35.4042,96011.0
2020-04-27 14:30:00,37.31,37.49,37.29,37.47,106692.0,35.4042,35.575,35.3853,35.5561,106692.0
2020-04-27 15:00:00,37.47,37.65,37.37,37.42,115121.0,35.5561,35.7269,35.4612,35.5086,115121.0
2020-04-27 15:30:00,37.43,37.66,37.37,37.39,378368.0,35.5181,35.7364,35.4612,35.4802,378368.0
2020-04-28 09:30:00,37.71,38.14,37.65,37.65,268379.0,35.7838,36.1918,35.7269,35.7269,268379.0
2020-04-28 10:00:00,37.65,38.33,37.62,38.31,245752.0,35.7269,36.3721,35.6984,36.3532,245752.0
2020-04-28 10:30:00,38.31,38.39,37.38,37.51,325421.0,36.3532,36.4291,35.4707,35.594,325421.0
2020-04-28 11:00:00,37.51,37.92,37.36,37.86,98802.0,35.594,35.9831,35.4517,35.9261,98802.0
2020-04-28 11:30:00,37.85,38.12,37.85,38.03,117905.0,35.9167,36.1729,35.9167,36.0875,117905.0
2020-04-28 12:00:00,38.03,38.11,37.78,37.93,57764.0,36.0875,36.1634,35.8502,35.9926,57764.0
2020-04-28 12:30:00,37.93,38.13,37.93,38.09,37935.0,35.9926,36.1824,35.9926,36.1444,37935.0
2020-04-28 13:00:00,38.08,38.16,38.02,38.13,56899.0,36.1349,36.2108,36.078,36.1824,56899.0
2020-04-28 13:30:00,38.12,38.13,37.97,38.07,41679.0,36.1729,36.1824,36.0305,36.1254,41679.0
2020-04-28 14:00:00,38.07,38.28,38.06,38.23,65650.0,36.1254,36.3247,36.1159,36.2772,65650.0
2020-04-28 14:30:00,38.24,38.31,37.83,37.84,86998.0,36.2867,36.3532,35.8977,35.9072,86998.0
2020-04-28 15:00:00,37.84,37.98,37.8,37.85,107261.0,35.9072,36.04,35.8692,35.9167,107261.0
2020-04-28 15:30:00,37.83,37.88,37.56,37.6,298085.0,35.8977,35.9451,35.6415,35.6794,298085.0
2020-04-29 09:30:00,38.03,39.15,38.03,39.15,397140.0,36.0875,37.1503,36.0875,37.1503,397140.0
2020-04-29 10:00:00,39.18,39.27,38.84,38.92,165718.0,37.1787,37.2641,36.8561,36.932,165718.0
2020-04-29 10:30:00,38.91,39.07,38.53,38.58,200299.0,36.9225,37.0743,36.5619,36.6094,200299.0
2020-04-29 11:00:00,38.58,39.03,38.55,39.03,112944.0,36.6094,37.0364,36.5809,37.0364,112944.0
2020-04-29 11:30:00,39.02,39.2,38.89,39.14,125683.0,37.0269,37.1977,36.9035,37.1408,125683.0
2020-04-29 12:00:00,39.14,39.36,38.84,38.86,193595.0,37.1408,37.3495,36.8561,36.8751,193595.0
2020-04-29 12:30:00,38.86,39.02,38.77,38.92,89277.0,36.8751,37.0269,36.7897,36.932,89277.0
2020-04-29 13:00:00,38.94,39.0,38.87,38.91,61867.0,36.951,37.0079,36.8846,36.9225,61867.0
2020-04-29 13:30:00,38.93,39.04,38.7,39.01,137467.0,36.9415,37.0459,36.7232,37.0174,137467.0
2020-04-29 14:00:00,39.01,39.14,38.85,39.09,120545.0,37.0174,37.1408,36.8656,37.0933,120545.0
2020-04-29 14:30:00,39.1,39.4,39.05,39.36,121028.0,37.1028,37.3875,37.0554,37.3495,121028.0
2020-04-29 15:00:00,39.37,39.4,39.12,39.24,172310.0,37.359,37.3875,37.1218,37.2357,172310.0
2020-04-29 15:30:00,39.24,39.25,38.82,39.08,582070.0,37.2357,37.2451,36.8371,37.0838,582070.0
2020-04-30 09:30:00,38.59,38.7,38.0,38.04,184603.0,36.6189,36.7232,36.059,36.097,184603.0
2020-04-30 10:00:00,38.04,38.16,37.62,37.98,224117.0,36.097,36.2108,35.6984,36.04,224117.0
2020-04-30 10:30:00,37.98,37.98,37.63,37.73,130516.0,36.04,36.04,35.7079,35.8028,130516.0
2020-04-30 11:00:00,37.73,37.87,37.35,37.41,131141.0,35.8028,35.9356,35.4422,35.4991,131141.0
2020-04-30 11:30:00,37.39,37.5,37.35,37.36,126587.0,35.4802,35.5845,35.4422,35.4517,126587.0
2020-04-30 12:00:00,37.35,37.43,37.17,37.4,118102.0,35.4422,35.5181,35.2714,35.4896,118102.0
2020-04-30 12:30:00,37.4,37.4,37.25,37.31,123108.0,35.4896,35.4896,35.3473,35.4042,123108.0
2020-04-30 13:00:00,37.33,37.39,37.24,37.3,114925.0,35.4232,35.4802,35.3378,35.3948,114925.0
2020-04-30 13:30:00,37.3,37.37,37.12,37.34,86111.0,35.3948,35.4612,35.2239,35.4327,86111.0
2020-04-30 14:00:00,37.34,37.5,37.23,37.45,89609.0,35.4327,35.5845,35.3283,35.5371,89609.0
2020-04-30 14:30:00,37.45,37.51,37.23,37.31,63200.0,35.5371,35.594,35.3283,35.4042,63200.0
2020-04-30 15:00:00,37.31,37.53,37.23,37.35,153321.0,35.4042,35.613,35.3283,35.4422,153321.0
2020-04-30 15:30:00,37.36,37.41,37.13,37.18,458143.0,35.4517,35.4991,35.2334,35.2809,458143.0
2020-05-01 09:30:00,36.63,37.13,36.53,37.02,144632.0,34.759,35.2334,34.6641,35.1291,144632.0
2020-05-01 10:00:00,37.05,37.29,36.98,37.21,162911.0,35.1575,35.3853,35.0911,35.3093,162911.0
2020-05-01 10:30:00,37.2,37.47,37.17,37.35,136100.0,35.2999,35.5561,35.2714,35.4422,136100.0
2020-05-01 11:00:00,37.34,37.63,37.31,37.57,125004.0,35.4327,35.7079,35.4042,35.651,125004.0
2020-05-01 11:30:00,37.57,37.91,37.45,37.91,123825.0,35.651,35.9736,35.5371,35.9736,123825.0
2020-05-01 12:00:00,37.93,38.12,37.75,38.02,219726.0,35.9926,36.1729,35.8218,36.078,219726.0
2020-05-01 12:30:00,38.0,38.15,37.85,37.9,67999.0,36.059,36.2013,35.9167,35.9641,67999.0
2020-05-01 13:00:00,37.9,38.0,37.8,37.88,106272.0,35.9641,36.059,35.8692,35.9451,106272.0
2020-05-01 13:30:00,37.88,38.09,37.87,38.09,59785.0,35.9451,36.1444,35.9356,36.1444,59785.0
2020-05-01 14:00:00,38.08,38.17,38.0,38.1,142057.0,36.1349,36.2203,36.059,36.1539,142057.0
2020-05-01 14:30:00,38.1,38.11,37.8,37.91,146768.0,36.1539,36.1634,35.8692,35.9736,146768.0
2020-05-01 15:00:00,37.89,38.05,37.87,38.01,155570.0,35.9546,36.1064,35.9356,36.0685,155570.0
2020-05-01 15:30:00,38.01,38.05,37.78,37.92,495707.0,36.0685,36.1064,35.8502,35.9831,495707.0
2020-05-04 09:30:00,37.65,37.93,37.45,37.82,160114.0,35.7269,35.9926,35.5371,35.8882,160114.0
2020-05-04 10:00:00,37.82,38.55,37.81,38.22,152595.0,35.8882,36.5809,35.8787,36.2678,152595.0
2020-05-04 10:30:00,38.22,38.29,38.07,38.18,76243.0,36.2678,36.3342,36.1254,36.2298,76243.0
2020-05-04 11:00:00,38.19,38.37,38.17,38.21,90943.0,36.2393,36.4101,36.2203,36.2583,90943.0
2020-05-04 11:30:00,38.19,38.2,37.99,38.0,72061.0,36.2393,36.2488,36.0495,36.059,72061.0
2020-05-04 12:00:00,38.01,38.1,37.94,38.09,53131.0,36.0685,36.1539,36.0021,36.1444,53131.0
2020-05-04 12:30:00,38.11,38.12,37.81,37.86,95629.0,36.1634,36.1729,35.8787,35.9261,95629.0
2020-05-04 13:00:00,37.88,37.9,37.55,37.76,89045.0,35.9451,35.9641,35.632,35.8313,89045.0
2020-05-04 13:30:00,37.76,37.82,37.7,37.77,72746.0,35.8313,35.8882,35.7743,35.8407,72746.0
2020-05-04 14:00:00,37.78,37.81,37.62,37.76,86851.0,35.8502,35.8787,35.6984,35.8313,86851.0
2020-05-04 14:30:00,37.76,37.82,37.6,37.67,83404.0,35.8313,35.8882,35.6794,35.7459,83404.0
2020-05-04 15:00:00,37.67,37.7,37.49,37.65,146099.0,35.7459,35.7743,35.575,35.7269,146099.0
2020-05-04 15:30:00,37.65,37.92,37.58,37.88,378629.0,35.7269,35.9831,35.6605,35.9451,378629.0
2020-05-05 09:30:00,38.34,38.59,38.11,38.3,125788.0,36.3816,36.6189,36.1634,36.3437,125788.0
2020-05-05 10:00:00,38.3,38.41,38.1,38.11,46112.0,36.3437,36.4481,36.1539,36.1634,46112.0
2020-05-05 10:30:00,38.13,38.32,38.12,38.31,41723.0,36.1824,36.3627,36.1729,36.3532,41723.0
2020-05-05 11:00:00,38.31,38.41,38.26,38.37,42167.0,36.3532,36.4481,36.3057,36.4101,42167.0
2020-05-05 11:30:00,38.37,38.47,38.3,38.4,49515.0,36.4101,36.505,36.3437,36.4386,49515.0
2020-05-05 12:00:00,38.38,38.57,38.37,38.49,55345.0,36.4196,36.5999,36.4101,36.524,55345.0
2020-05-05 12:30:00,38.49,38.53,38.39,38.48,59594.0,36.524,36.5619,36.4291,36.5145,59594.0
2020-05-05 13:00:00,38.48,38.55,38.42,38.5,47172.0,36.5145,36.5809,36.4575,36.5335,47172.0
2020-05-05 13:30:00,38.51,38.58,38.43,38.48,66962.0,36.5429,36.6094,36.467,36.5145,66962.0
2020-05-05 14:00:00,38.47,38.61,38.47,38.59,53422.0,36.505,36.6378,36.505,36.6189,53422.0
2020-05-05 14:30:00,38.58,38.62,38.35,38.35,71455.0,36.6094,36.6473,36.3911,36.3911,71455.0
2020-05-05 15:00:00,38.35,38.36,38.13,38.15,164617.0,36.3911,36.4006,36.1824,36.2013,164617.0
2020-05-05 15:30:00,38.14,38.28,37.98,38.11,230038.0,36.1918,36.3247,36.04,36.1634,230038.0
2020-05-06 09:30:00,38.28,38.5,37.9,38.06,68390.0,36.3247,36.5335,35.9641,36.1159,68390.0
2020-05-06 10:00:00,38.07,38.37,38.03,38.26,82386.0,36.1254,36.4101,36.0875,36.3057,82386.0
2020-05-06 10:30:00,38.26,38.5,38.18,38.27,78561.0,36.3057,36.5335,36.2298,36.3152,78561.0
2020-05-06 11:00:00,38.32,38.36,38.17,38.35,58525.0,36.3627,36.4006,36.2203,36.3911,58525.0
2020-05-06 11:30:00,38.33,38.39,38.19,38.27,103745.0,36.3721,36.4291,36.2393,36.3152,103745.0
2020-05-06 12:00:00,38.27,38.27,38.06,38.2,40513.0,36.3152,36.3152,36.1159,36.2488,40513.0
2020-05-06 12:30:00,38.2,38.22,38.02,38.03,47905.0,36.2488,36.2678,36.078,36.0875,47905.0
2020-05-06 13:00:00,38.04,38.05,37.95,37.98,53512.0,36.097,36.1064,36.0116,36.04,53512.0
2020-05-06 13:30:00,37.98,38.01,37.76,37.79,78373.0,36.04,36.0685,35.8313,35.8597,78373.0
2020-05-06 14:00:00,37.78,37.78,37.57,37.64,75910.0,35.8502,35.8502,35.651,35.7174,75910.0
2020-05-06 14:30:00,37.64,37.72,37.56,37.57,89818.0,35.7174,35.7933,35.6415,35.651,89818.0
2020-05-06 15:00:00,37.58,37.79,37.57,37.78,116895.0,35.6605,35.8597,35.651,35.8502,116895.0
2020-05-06 15:30:00,37.77,37.8,37.64,37.67,338553.0,35.8407,35.8692,35.7174,35.7459,338553.0
2020-05-07 09:30:00,38.18,38.51,37.93,37.93,31747.0,36.2298,36.5429,35.9926,35.9926,31747.0
2020-05-07 10:00:00,37.96,38.1,37.71,37.81,71809.0,36.021,36.1539,35.7838,35.8787,71809.0
2020-05-07 10:30:00,37.82,37.82,37.4,37.48,71592.0,35.8882,35.8882,35.4896,35.5656,71592.0
2020-05-07 11:00:00,37.48,37.92,37.45,37.88,82986.0,35.5656,35.9831,35.5371,35.9451,82986.0
2020-05-07 11:30:00,37.92,38.0,37.73,37.86,72567.0,35.9831,36.059,35.8028,35.9261,72567.0
2020-05-07 12:00:00,37.86,37.98,37.81,37.83,66307.0,35.9261,36.04,35.8787,35.8977,66307.0
2020-05-07 12:30:00,37.82,37.82,37.53,37.61,58835.0,35.8882,35.8882,35.613,35.6889,58835.0
2020-05-07 13:00:00,37.62,37.68,37.5,37.55,73455.0,35.6984,35.7553,35.5845,35.632,73455.0
2020-05-07 13:30:00,37.55,37.62,37.29,37.34,92085.0,35.632,35.6984,35.3853,35.4327,92085.0
2020-05-07 14:00:00,37.34,37.39,37.18,37.27,74702.0,35.4327,35.4802,35.2809,35.3663,74702.0
2020-05-07 14:30:00,37.27,37.3,37.19,37.24,75171.0,35.3663,35.3948,35.2904,35.3378,75171.0
2020-05-07 15:00:00,37.24,37.33,37.15,37.23,113851.0,35.3378,35.4232,35.2524,35.3283,113851.0
2020-05-07 15:30:00,37.23,37.33,37.19,37.31,365581.0,35.3283,35.4232,35.2904,35.4042,365581.0
2020-05-08 09:30:00,37.91,38.15,37.75,37.96,78069.0,35.9736,36.2013,35.8218,36.021,78069.0
2020-05-08 10:00:00,37.94,38.12,37.82,37.82,120420.0,36.0021,36.1729,35.8882,35.8882,120420.0
2020-05-08 10:30:00,37.82,37.94,37.69,37.73,51945.0,35.8882,36.0021,35.7648,35.8028,51945.0
2020-05-08 11:00:00,37.74,38.07,37.68,38.07,116311.0,35.8123,36.1254,35.7553,36.1254,116311.0
2020-05-08 11:30:00,38.08,38.09,37.83,37.96,131750.0,36.1349,36.1444,35.8977,36.021,131750.0
2020-05-08 12:00:00,37.97,38.02,37.76,37.8,112896.0,36.0305,36.078,35.8313,35.8692,112896.0
2020-05-08 12:30:00,37.8,37.97,37.79,37.84,43859.0,35.8692,36.0305,35.8597,35.9072,43859.0
2020-05-08 13:00:00,37.84,37.92,37.77,37.79,71715.0,35.9072,35.9831,35.8407,35.8597,71715.0
2020-05-08 13:30:00,37.78,37.85,37.64,37.67,80878.0,35.8502,35.9167,35.7174,35.7459,80878.0
2020-05-08 14:00:00,37.67,37.7,37.53,37.55,114844.0,35.7459,35.7743,35.613,35.632,114844.0
2020-05-08 14:30:00,37.55,37.62,37.46,37.54,201198.0,35.632,35.6984,35.5466,35.6225,201198.0
2020-05-08 15:00:00,37.56,37.56,37.35,37.47,153895.0,35.6415,35.6415,35.4422,35.5561,153895.0
2020-05-08 15:30:00,37.47,37.85,37.43,37.71,632974.0,35.5561,35.9167,35.5181,35.7838,632974.0
2020-05-11 09:30:00,37.36,37.88,37.33,37.72,70129.0,35.4517,35.9451,35.4232,35.7933,70129.0
2020-05-11 10:00:00,37.72,37.95,37.65,37.76,70036.0,35.7933,36.0116,35.7269,35.8313,70036.0
2020-05-11 10:30:00,37.76,38.28,37.71,38.24,182985.0,35.8313,36.3247,35.7838,36.2867,182985.0
2020-05-11 11:00:00,38.24,38.45,38.23,38.45,91292.0,36.2867,36.486,36.2772,36.486,91292.0
2020-05-11 11:30:00,38.45,38.6,38.43,38.56,89376.0,36.486,36.6283,36.467,36.5904,89376.0
2020-05-11 12:00:00,38.58,38.9,38.58,38.85,44558.0,36.6094,36.913,36.6094,36.8656,44558.0
2020-05-11 12:30:00,38.84,38.91,38.78,38.87,37230.0,36.8561,36.9225,36.7992,36.8846,37230.0
2020-05-11 13:00:00,38.86,38.87,38.71,38.74,41457.0,36.8751,36.8846,36.7327,36.7612,41457.0
2020-05-11 13:30:00,38.74,38.83,38.59,38.59,52418.0,36.7612,36.8466,36.6189,36.6189,52418.0
2020-05-11 14:00:00,38.59,38.62,38.46,38.51,54694.0,36.6189,36.6473,36.4955,36.5429,54694.0
2020-05-11 14:30:00,38.52,38.54,38.44,38.47,91649.0,36.5524,36.5714,36.4765,36.505,91649.0
2020-05-11 15:00:00,38.49,38.5,38.37,38.48,103659.0,36.524,36.5335,36.4101,36.5145,103659.0
2020-05-11 15:30:00,38.48,38.57,38.32,38.5,401158.0,36.5145,36.5999,36.3627,36.5335,401158.0
2020-05-12 09:30:00,38.59,38.68,38.03,38.19,83271.0,36.6189,36.7043,36.0875,36.2393,83271.0
2020-05-12 10:00:00,38.2,38.61,38.17,38.31,40219.0,36.2488,36.6378,36.2203,36.3532,40219.0
2020-05-12 10:30:00,38.33,38.67,38.31,38.54,30543.0,36.3721,36.6948,36.3532,36.5714,30543.0
2020-05-12 11:00:00,38.54,38.73,38.45,38.66,44312.0,36.5714,36.7517,36.486,36.6853,44312.0
2020-05-12 11:30:00,38.67,38.75,38.6,38.7,34265.0,36.6948,36.7707,36.6283,36.7232,34265.0
2020-05-12 12:00:00,38.71,38.71,38.43,38.5,52038.0,36.7327,36.7327,36.467,36.5335,52038.0
2020-05-12 12:30:00,38.48,38.52,38.41,38.52,41725.0,36.5145,36.5524,36.4481,36.5524,41725.0
2020-05-12 13:00:00,38.5,38.5,38.25,38.29,43986.0,36.5335,36.5335,36.2962,36.3342,43986.0
2020-05-12 13:30:00,38.28,38.4,38.26,38.38,27583.0,36.3247,36.4386,36.3057,36.4196,27583.0
2020-05-12 14:00:00,38.37,38.39,38.18,38.21,72876.0,36.4101,36.4291,36.2298,36.2583,72876.0
2020-05-12 14:30:00,38.22,38.26,38.11,38.21,119066.0,36.2678,36.3057,36.1634,36.2583,119066.0
2020-05-12 15:00:00,38.2,38.31,38.01,38.04,73528.0,36.2488,36.3532,36.0685,36.097,73528.0
2020-05-12 15:30:00,38.03,38.08,37.84,37.84,352855.0,36.0875,36.1349,35.9072,35.9072,352855.0
2020-05-13 09:30:00,37.7,37.96,37.41,37.43,101534.0,35.7743,36.021,35.4991,35.5181,101534.0
2020-05-13 10:00:00,37.44,38.0,37.43,37.88,243708.0,35.5276,36.059,35.5181,35.9451,243708.0
2020-05-13 10:30:00,37.89,37.95,37.5,37.56,115819.0,35.9546,36.0116,35.5845,35.6415,115819.0
2020-05-13 11:00:00,37.56,37.6,37.13,37.23,62954.0,35.6415,35.6794,35.2334,35.3283,62954.0
2020-05-13 11:30:00,37.23,37.43,36.93,37.18,181506.0,35.3283,35.5181,35.0437,35.2809,181506.0
2020-05-13 12:00:00,37.19,37.19,36.83,37.01,134176.0,35.2904,35.2904,34.9488,35.1196,134176.0
2020-05-13 12:30:00,37.01,37.2,36.97,37.16,69201.0,35.1196,35.2999,35.0816,35.2619,69201.0
2020-05-13 13:00:00,37.17,37.17,36.99,37.12,57806.0,35.2714,35.2714,35.1006,35.2239,57806.0
2020-05-13 13:30:00,37.11,37.24,37.06,37.14,59053.0,35.2145,35.3378,35.167,35.2429,59053.0
2020-05-13 14:00:00,37.13,37.26,37.09,37.09,36687.0,35.2334,35.3568,35.1955,35.1955,36687.0
2020-05-13 14:30:00,37.11,37.18,37.03,37.04,66355.0,35.2145,35.2809,35.1385,35.148,66355.0
2020-05-13 15:00:00,37.06,37.25,37.06,37.23,77945.0,35.167,35.3473,35.167,35.3283,77945.0
2020-05-13 15:30:00,37.23,37.53,37.14,37.46,242289.0,35.3283,35.613,35.2429,35.5466,242289.0
2020-05-14 09:30:00,36.99,37.14,36.78,36.86,83098.0,35.1006,35.2429,34.9013,34.9772,83098.0
2020-05-14 10:00:00,36.84,37.29,36.79,37.04,146548.0,34.9582,35.3853,34.9108,35.148,146548.0
2020-05-14 10:30:00,37.07,37.45,37.0,37.36,78921.0,35.1765,35.5371,35.1101,35.4517,78921.0
2020-05-14 11:00:00,37.37,37.58,37.26,37.33,94357.0,35.4612,35.6605,35.3568,35.4232,94357.0
2020-05-14 11:30:00,37.33,37.42,37.14,37.21,62216.0,35.4232,35.5086,35.2429,35.3093,62216.0
2020-05-14 12:00:00,37.22,37.37,37.09,37.32,46646.0,35.3188,35.4612,35.1955,35.4137,46646.0
2020-05-14 12:30:00,37.32,37.42,37.26,37.35,94772.0,35.4137,35.5086,35.3568,35.4422,94772.0
2020-05-14 13:00:00,37.36,37.42,37.23,37.42,66668.0,35.4517,35.5086,35.3283,35.5086,66668.0
2020-05-14 13:30:00,37.43,37.48,37.08,37.1,40088.0,35.5181,35.5656,35.186,35.205,40088.0
2020-05-14 14:00:00,37.1,37.11,36.87,36.93,83959.0,35.205,35.2145,34.9867,35.0437,83959.0
2020-05-14 14:30:00,36.92,37.21,36.92,37.17,109333.0,35.0342,35.3093,35.0342,35.2714,109333.0
2020-05-14 15:00:00,37.15,37.54,37.15,37.51,103905.0,35.2524,35.6225,35.2524,35.594,103905.0
2020-05-14 15:30:00,37.51,37.74,37.28,37.64,325165.0,35.594,35.8123,35.3758,35.7174,325165.0
2020-05-15 09:30:00,37.16,37.49,36.98,37.49,55743.0,35.2619,35.575,35.0911,35.575,55743.0
2020-05-15 10:00:00,37.47,37.68,37.39,37.5,42756.0,35.5561,35.7553,35.4802,35.5845,42756.0
2020-05-15 10:30:00,37.5,37.69,37.38,37.61,74695.0,35.5845,35.7648,35.4707,35.6889,74695.0
2020-05-15 11:00:00,37.56,37.68,37.5,37.65,31360.0,35.6415,35.7553,35.5845,35.7269,31360.0
2020-05-15 11:30:00,37.66,37.73,37.59,37.62,37899.0,35.7364,35.8028,35.6699,35.6984,37899.0
2020-05-15 12:00:00,37.62,37.74,37.57,37.69,37865.0,35.6984,35.8123,35.651,35.7648,37865.0
2020-05-15 12:30:00,37.66,37.89,37.65,37.87,31837.0,35.7364,35.9546,35.7269,35.9356,31837.0
2020-05-15 13:00:00,37.87,37.9,37.84,37.88,28112.0,35.9356,35.9641,35.9072,35.9451,28112.0
2020-05-15 13:30:00,37.88,37.9,37.69,37.85,26478.0,35.9451,35.9641,35.7648,35.9167,26478.0
2020-05-15 14:00:00,37.86,38.01,37.85,37.95,43346.0,35.9261,36.0685,35.9167,36.0116,43346.0
2020-05-15 14:30:00,37.95,37.95,37.73,37.76,70672.0,36.0116,36.0116,35.8028,35.8313,70672.0
2020-05-15 15:00:00,37.76,37.94,37.75,37.88,61472.0,35.8313,36.0021,35.8218,35.9451,61472.0
2020-05-15 15:30:00,37.88,37.88,37.65,37.76,200677.0,35.9451,35.9451,35.7269,35.8313,200677.0
2020-05-18 09:30:00,38.6,39.22,38.6,38.79,227519.0,36.6283,37.2167,36.6283,36.8086,227519.0
2020-05-18 10:00:00,38.79,39.07,38.61,39.01,116743.0,36.8086,37.0743,36.6378,37.0174,116743.0
2020-05-18 10:30:00,39.03,39.25,38.97,39.19,96741.0,37.0364,37.2451,36.9795,37.1882,96741.0
2020-05-18 11:00:00,39.2,39.29,39.03,39.29,248948.0,37.1977,37.2831,37.0364,37.2831,248948.0
2020-05-18 11:30:00,39.3,39.35,39.09,39.15,115307.0,37.2926,37.34,37.0933,37.1503,115307.0
2020-05-18 12:00:00,39.14,39.17,39.05,39.09,85298.0,37.1408,37.1692,37.0554,37.0933,85298.0
2020-05-18 12:30:00,39.08,39.24,39.04,39.14,78001.0,37.0838,37.2357,37.0459,37.1408,78001.0
2020-05-18 13:00:00,39.15,39.15,38.77,38.84,156543.0,37.1503,37.1503,36.7897,36.8561,156543.0
2020-05-18 13:30:00,38.83,38.84,38.39,38.76,353828.0,36.8466,36.8561,36.4291,36.7802,353828.0
2020-05-18 14:00:00,38.76,39.01,38.73,39.0,76822.0,36.7802,37.0174,36.7517,37.0079,76822.0
2020-05-18 14:30:00,39.0,39.17,38.94,39.05,200696.0,37.0079,37.1692,36.951,37.0554,200696.0
2020-05-18 15:00:00,39.04,39.16,38.91,38.98,168111.0,37.0459,37.1597,36.9225,36.9889,168111.0
2020-05-18 15:30:00,38.97,39.35,38.93,39.06,351926.0,36.9795,37.34,36.9415,37.0649,351926.0
2020-05-19 09:30:00,39.07,39.09,38.56,38.95,65941.0,37.0743,37.0933,36.5904,36.9605,65941.0
2020-05-19 10:00:00,38.95,39.41,38.93,39.32,85333.0,36.9605,37.397,36.9415,37.3116,85333.0
2020-05-19 10:30:00,39.33,39.77,39.32,39.73,158580.0,37.3211,37.7386,37.3116,37.7006,158580.0
2020-05-19 11:00:00,39.72,40.21,39.7,40.16,167879.0,37.6911,38.1561,37.6722,38.1087,167879.0
2020-05-19 11:30:00,40.16,40.31,40.09,40.12,76223.0,38.1087,38.251,38.0422,38.0707,76223.0
2020-05-19 12:00:00,40.12,40.32,40.12,40.19,128552.0,38.0707,38.2605,38.0707,38.1371,128552.0
2020-05-19 12:30:00,40.19,40.23,40.01,40.16,40257.0,38.1371,38.1751,37.9663,38.1087,40257.0
2020-05-19 13:00:00,40.17,40.2,40.09,40.09,62259.0,38.1182,38.1466,38.0422,38.0422,62259.0
2020-05-19 13:30:00,40.1,40.16,39.84,39.88,37750.0,38.0517,38.1087,37.805,37.843,37750.0
2020-05-19 14:00:00,39.89,39.9,39.66,39.69,46363.0,37.8525,37.8619,37.6342,37.6627,46363.0
2020-05-19 14:30:00,39.69,39.83,39.46,39.49,73845.0,37.6627,37.7955,37.4444,37.4729,73845.0
2020-05-19 15:00:00,39.48,39.66,39.45,39.64,120112.0,37.4634,37.6342,37.4349,37.6152,120112.0
2020-05-19 15:30:00,39.65,39.66,39.16,39.26,278943.0,37.6247,37.6342,37.1597,37.2546,278943.0
2020-05-20 09:30:00,39.81,40.36,39.81,40.29,214518.0,37.7765,38.2985,37.7765,38.232,214518.0
2020-05-20 10:00:00,40.26,40.26,40.12,40.2,89848.0,38.2036,38.2036,38.0707,38.1466,89848.0
2020-05-20 10:30:00,40.21,40.32,40.0,40.02,190289.0,38.1561,38.2605,37.9568,37.9758,190289.0
2020-05-20 11:00:00,40.04,40.08,39.92,39.98,80043.0,37.9948,38.0328,37.8809,37.9379,80043.0
2020-05-20 11:30:00,39.98,40.1,39.88,39.95,70965.0,37.9379,38.0517,37.843,37.9094,70965.0
2020-05-20 12:00:00,39.95,39.95,39.41,39.43,195927.0,37.9094,37.9094,37.397,37.416,195927.0
2020-05-20 12:30:00,39.42,39.54,39.28,39.38,60187.0,37.4065,37.5203,37.2736,37.3685,60187.0
2020-05-20 13:00:00,39.38,39.41,39.26,39.34,70462.0,37.3685,37.397,37.2546,37.3306,70462.0
2020-05-20 13:30:00,39.34,39.46,39.13,39.15,70743.0,37.3306,37.4444,37.1313,37.1503,70743.0
2020-05-20 14:00:00,39.14,39.16,38.81,38.84,173381.0,37.1408,37.1597,36.8276,36.8561,173381.0
2020-05-20 14:30:00,38.83,38.98,38.8,38.91,95247.0,36.8466,36.9889,36.8181,36.9225,95247.0
2020-05-20 15:00:00,38.9,38.91,38.69,38.71,157986.0,36.913,36.9225,36.7138,36.7327,157986.0
2020-05-20 15:30:00,38.7,39.0,38.63,38.84,515212.0,36.7232,37.0079,36.6568,36.8561,515212.0
2020-05-21 09:30:00,38.64,39.0,38.64,38.84,60873.0,36.6663,37.0079,36.6663,36.8561,60873.0
2020-05-21 10:00:00,38.87,39.02,38.8,38.84,70696.0,36.8846,37.0269,36.8181,36.8561,70696.0
2020-05-21 10:30:00,38.84,38.97,38.68,38.91,57316.0,36.8561,36.9795,36.7043,36.9225,57316.0
2020-05-21 11:00:00,38.9,38.98,38.75,38.88,42015.0,36.913,36.9889,36.7707,36.894,42015.0
2020-05-21 11:30:00,38.86,38.99,38.85,38.93,88071.0,36.8751,36.9984,36.8656,36.9415,88071.0
2020-05-21 12:00:00,38.93,39.12,38.93,39.09,72559.0,36.9415,37.1218,36.9415,37.0933,72559.0
2020-05-21 12:30:00,39.08,39.15,38.99,39.11,39798.0,37.0838,37.1503,36.9984,37.1123,39798.0
2020-05-21 13:00:00,39.14,39.23,39.08,39.13,51848.0,37.1408,37.2262,37.0838,37.1313,51848.0
2020-05-21 13:30:00,39.14,39.14,39.04,39.04,89043.0,37.1408,37.1408,37.0459,37.0459,89043.0
2020-05-21 14:00:00,39.03,39.09,38.84,39.08,58741.0,37.0364,37.0933,36.8561,37.0838,58741.0
2020-05-21 14:30:00,39.09,39.1,38.89,38.9,53270.0,37.0933,37.1028,36.9035,36.913,53270.0
2020-05-21 15:00:00,38.9,39.0,38.67,38.76,259598.0,36.913,37.0079,36.6948,36.7802,259598.0
2020-05-21 15:30:00,38.74,38.77,38.48,38.55,472546.0,36.7612,36.7897,36.5145,36.5809,472546.0
2020-05-22 09:30:00,38.6,39.43,38.51,39.39,153339.0,36.6283,37.416,36.5429,37.378,153339.0
2020-05-22 10:00:00,39.38,39.69,39.28,39.64,77164.0,37.3685,37.6627,37.2736,37.6152,77164.0
2020-05-22 10:30:00,39.66,39.72,39.5,39.54,43975.0,37.6342,37.6911,37.4824,37.5203,43975.0
2020-05-22 11:00:00,39.53,39.77,39.39,39.64,48530.0,37.5108,37.7386,37.378,37.6152,48530.0
2020-05-22 11:30:00,39.65,39.9,39.63,39.9,54284.0,37.6247,37.8619,37.6057,37.8619,54284.0
2020-05-22 12:00:00,39.92,39.96,39.77,39.77,76385.0,37.8809,37.9189,37.7386,37.7386,76385.0
2020-05-22 12:30:00,39.78,39.95,39.71,39.85,40294.0,37.7481,37.9094,37.6817,37.8145,40294.0
2020-05-22 13:00:00,39.87,39.9,39.77,39.83,28819.0,37.8335,37.8619,37.7386,37.7955,28819.0
2020-05-22 13:30:00,39.83,39.88,39.68,39.76,38690.0,37.7955,37.843,37.6532,37.7291,38690.0
2020-05-22 14:00:00,39.75,39.89,39.75,39.84,48753.0,37.7196,37.8525,37.7196,37.805,48753.0
2020-05-22 14:30:00,39.84,39.9,39.82,39.89,50868.0,37.805,37.8619,37.786,37.8525,50868.0
2020-05-22 15:00:00,39.89,39.95,39.81,39.87,88983.0,37.8525,37.9094,37.7765,37.8335,88983.0
2020-05-22 15:30:00,39.86,39.88,39.76,39.84,291746.0,37.824,37.843,37.7291,37.805,291746.0
2020-05-26 09:30:00,40.41,40.98,40.33,40.33,77738.0,38.3459,38.8868,38.27,38.27,77738.0
2020-05-26 10:00:00,40.28,40.62,40.24,40.62,92447.0,38.2225,38.5452,38.1846,38.5452,92447.0
2020-05-26 10:30:00,40.62,40.96,40.48,40.86,68004.0,38.5452,38.8678,38.4123,38.7729,68004.0
2020-05-26 11:00:00,40.87,40.96,40.69,40.81,115954.0,38.7824,38.8678,38.6116,38.7255,115954.0
2020-05-26 11:30:00,40.8,40.97,40.71,40.88,93229.0,38.716,38.8773,38.6306,38.7919,93229.0
2020-05-26 12:00:00,40.87,40.9,40.71,40.75,140211.0,38.7824,38.8109,38.6306,38.6685,140211.0
2020-05-26 12:30:00,40.74,40.89,40.74,40.87,101006.0,38.659,38.8014,38.659,38.7824,101006.0
2020-05-26 13:00:00,40.87,40.97,40.86,40.96,54370.0,38.7824,38.8773,38.7729,38.8678,54370.0
2020-05-26 13:30:00,40.96,41.1,40.93,40.97,116568.0,38.8678,39.0007,38.8393,38.8773,116568.0
2020-05-26 14:00:00,40.96,41.03,40.79,40.84,113426.0,38.8678,38.9342,38.7065,38.7539,113426.0
2020-05-26 14:30:00,40.85,40.92,40.77,40.83,85462.0,38.7634,38.8298,38.6875,38.7444,85462.0
2020-05-26 15:00:00,40.83,40.84,40.68,40.72,103803.0,38.7444,38.7539,38.6021,38.6401,103803.0
2020-05-26 15:30:00,40.72,40.74,40.35,40.39,324428.0,38.6401,38.659,38.289,38.3269,324428.0
2020-05-27 09:30:00,40.89,41.08,40.42,40.52,140225.0,38.8014,38.9817,38.3554,38.4503,140225.0
2020-05-27 10:00:00,40.51,40.59,40.3,40.39,92836.0,38.4408,38.5167,38.2415,38.3269,92836.0
2020-05-27 10:30:00,40.37,40.37,39.63,39.66,127217.0,38.3079,38.3079,37.6057,37.6342,127217.0
2020-05-27 11:00:00,39.65,39.88,39.53,39.71,187951.0,37.6247,37.843,37.5108,37.6817,187951.0
2020-05-27 11:30:00,39.71,39.78,39.39,39.68,110714.0,37.6817,37.7481,37.378,37.6532,110714.0
2020-05-27 12:00:00,39.64,39.86,39.64,39.72,93964.0,37.6152,37.824,37.6152,37.6911,93964.0
2020-05-27 12:30:00,39.73,40.06,39.67,39.99,52377.0,37.7006,38.0138,37.6437,37.9473,52377.0
2020-05-27 13:00:00,39.97,40.07,39.87,40.04,54040.0,37.9284,38.0233,37.8335,37.9948,54040.0
2020-05-27 13:30:00,40.04,40.05,39.83,39.89,105340.0,37.9948,38.0043,37.7955,37.8525,105340.0
2020-05-27 14:00:00,39.89,40.04,39.86,39.99,115406.0,37.8525,37.9948,37.824,37.9473,115406.0
2020-05-27 14:30:00,39.99,40.03,39.75,39.89,113315.0,37.9473,37.9853,37.7196,37.8525,113315.0
2020-05-27 15:00:00,39.89,40.14,39.89,40.11,210017.0,37.8525,38.0897,37.8525,38.0612,210017.0
2020-05-27 15:30:00,40.1,40.37,40.03,40.28,447873.0,38.0517,38.3079,37.9853,38.2225,447873.0
2020-05-28 09:30:00,40.44,40.77,40.12,40.54,144621.0,38.3744,38.6875,38.0707,38.4693,144621.0
2020-05-28 10:00:00,40.61,40.77,40.56,40.63,67997.0,38.5357,38.6875,38.4882,38.5547,67997.0
2020-05-28 10:30:00,40.66,40.88,40.49,40.84,100011.0,38.5831,38.7919,38.4218,38.7539,100011.0
2020-05-28 11:00:00,40.85,41.03,40.76,41.01,82001.0,38.7634,38.9342,38.678,38.9152,82001.0
2020-05-28 11:30:00,41.01,41.14,40.95,41.14,67327.0,38.9152,39.0386,38.8583,39.0386,67327.0
2020-05-28 12:00:00,41.11,41.25,41.11,41.18,49387.0,39.0101,39.143,39.0101,39.0766,49387.0
2020-05-28 12:30:00,41.19,41.41,41.17,41.39,85631.0,39.0861,39.2948,39.0671,39.2758,85631.0
2020-05-28 13:00:00,41.38,41.53,41.38,41.49,70662.0,39.2663,39.4087,39.2663,39.3707,70662.0
2020-05-28 13:30:00,41.49,41.53,41.39,41.48,51564.0,39.3707,39.4087,39.2758,39.3612,51564.0
2020-05-28 14:00:00,41.5,41.54,41.27,41.33,65457.0,39.3802,39.4182,39.162,39.2189,65457.0
2020-05-28 14:30:00,41.34,41.37,41.13,41.17,63005.0,39.2284,39.2569,39.0291,39.0671,63005.0
2020-05-28 15:00:00,41.19,41.28,40.95,40.96,124030.0,39.0861,39.1715,38.8583,38.8678,124030.0
2020-05-28 15:30:00,40.95,41.13,40.74,41.06,367309.0,38.8583,39.0291,38.659,38.9627,367309.0
2020-05-29 09:30:00,40.93,41.67,40.71,41.54,127302.0,38.8393,39.5415,38.6306,39.4182,127302.0
2020-05-29 10:00:00,41.51,41.74,41.46,41.61,105937.0,39.3897,39.608,39.3423,39.4846,105937.0
2020-05-29 10:30:00,41.61,41.88,41.58,41.83,102241.0,39.4846,39.7408,39.4561,39.6934,102241.0
2020-05-29 11:00:00,41.83,42.07,41.77,42.0,164418.0,39.6934,39.9211,39.6364,39.8547,164418.0
2020-05-29 11:30:00,42.01,42.01,41.71,41.74,57240.0,39.8642,39.8642,39.5795,39.608,57240.0
2020-05-29 12:00:00,41.73,41.81,41.61,41.75,53566.0,39.5985,39.6744,39.4846,39.6175,53566.0
2020-05-29 12:30:00,41.72,41.76,41.42,41.7,52113.0,39.589,39.6269,39.3043,39.57,52113.0
2020-05-29 13:00:00,41.72,41.74,41.53,41.6,50904.0,39.589,39.608,39.4087,39.4751,50904.0
2020-05-29 13:30:00,41.6,41.66,41.5,41.56,44614.0,39.4751,39.532,39.3802,39.4372,44614.0
2020-05-29 14:00:00,41.56,41.82,41.54,41.68,80954.0,39.4372,39.6839,39.4182,39.551,80954.0
2020-05-29 14:30:00,41.66,41.69,41.24,41.59,72026.0,39.532,39.5605,39.1335,39.4656,72026.0
2020-05-29 15:00:00,41.63,41.76,41.53,41.61,103995.0,39.5036,39.6269,39.4087,39.4846,103995.0
2020-05-29 15:30:00,41.61,41.81,41.48,41.59,323700.0,39.4846,39.6744,39.3612,39.4656,323700.0
2020-06-01 09:30:00,41.55,41.68,40.95,41.2,143462.0,39.4277,39.551,38.8583,39.0955,143462.0
2020-06-01 10:00:00,41.2,41.26,40.89,40.96,144869.0,39.0955,39.1525,38.8014,38.8678,144869.0
2020-06-01 10:30:00,40.97,41.22,40.91,41.03,121707.0,38.8773,39.1145,38.8204,38.9342,121707.0
2020-06-01 11:00:00,41.02,41.07,40.82,40.95,112837.0,38.9247,38.9722,38.735,38.8583,112837.0
2020-06-01 11:30:00,40.95,41.01,40.88,40.97,84418.0,38.8583,38.9152,38.7919,38.8773,84418.0
2020-06-01 12:00:00,40.98,41.08,40.92,41.02,68831.0,38.8868,38.9817,38.8298,38.9247,68831.0
2020-06-01 12:30:00,41.02,41.14,40.98,41.1,56711.0,38.9247,39.0386,38.8868,39.0007,56711.0
2020-06-01 13:00:00,41.1,41.22,41.03,41.2,93629.0,39.0007,39.1145,38.9342,39.0955,93629.0
2020-06-01 13:30:00,41.21,41.21,40.99,41.06,72473.0,39.105,39.105,38.8963,38.9627,72473.0
2020-06-01 14:00:00,41.05,41.05,40.75,40.77,105383.0,38.9532,38.9532,38.6685,38.6875,105383.0
2020-06-01 14:30:00,40.78,40.78,40.59,40.77,122531.0,38.697,38.697,38.5167,38.6875,122531.0
2020-06-01 15:00:00,40.77,41.03,40.76,40.86,314273.0,38.6875,38.9342,38.678,38.7729,314273.0
2020-06-01 15:30:00,40.86,40.92,40.66,40.66,694736.0,38.7729,38.8298,38.5831,38.5831,694736.0
2020-06-02 09:30:00,40.98,40.98,40.5,40.76,69480.0,38.8868,38.8868,38.4313,38.678,69480.0
2020-06-02 10:00:00,40.78,41.05,40.65,41.05,76610.0,38.697,38.9532,38.5736,38.9532,76610.0
2020-06-02 10:30:00,41.07,41.18,40.87,40.94,84529.0,38.9722,39.0766,38.7824,38.8488,84529.0
2020-06-02 11:00:00,40.94,40.97,40.56,40.6,145702.0,38.8488,38.8773,38.4882,38.5262,145702.0
2020-06-02 11:30:00,40.57,40.77,40.5,40.65,164503.0,38.4977,38.6875,38.4313,38.5736,164503.0
2020-06-02 12:00:00,40.64,40.84,40.64,40.74,62348.0,38.5641,38.7539,38.5641,38.659,62348.0
2020-06-02 12:30:00,40.73,40.73,40.54,40.56,78974.0,38.6496,38.6496,38.4693,38.4882,78974.0
2020-06-02 13:00:00,40.55,40.66,40.53,40.64,80859.0,38.4787,38.5831,38.4598,38.5641,80859.0
2020-06-02 13:30:00,40.63,40.76,40.55,40.62,104966.0,38.5547,38.678,38.4787,38.5452,104966.0
2020-06-02 14:00:00,40.64,40.74,40.54,40.58,93859.0,38.5641,38.659,38.4693,38.5072,93859.0
2020-06-02 14:30:00,40.6,40.62,40.47,40.47,99612.0,38.5262,38.5452,38.4028,38.4028,99612.0
2020-06-02 15:00:00,40.46,40.53,40.18,40.37,506973.0,38.3933,38.4598,38.1276,38.3079,506973.0
2020-06-02 15:30:00,40.37,40.37,40.11,40.25,536041.0,38.3079,38.3079,38.0612,38.1941,536041.0
2020-06-03 09:30:00,40.51,40.51,39.83,39.83,198128.0,38.4408,38.4408,37.7955,37.7955,198128.0
2020-06-03 10:00:00,39.83,39.85,39.42,39.73,221351.0,37.7955,37.8145,37.4065,37.7006,221351.0
2020-06-03 10:30:00,39.73,39.87,39.51,39.55,288950.0,37.7006,37.8335,37.4919,37.5298,288950.0
2020-06-03 11:00:00,39.55,39.71,39.52,39.65,139556.0,37.5298,37.6817,37.5014,37.6247,139556.0
2020-06-03 11:30:00,39.65,39.71,39.53,39.56,148813.0,37.6247,37.6817,37.5108,37.5393,148813.0
2020-06-03 12:00:00,39.55,40.0,39.54,40.0,138631.0,37.5298,37.9568,37.5203,37.9568,138631.0
2020-06-03 12:30:00,39.99,40.27,39.98,40.2,97747.0,37.9473,38.213,37.9379,38.1466,97747.0
2020-06-03 13:00:00,40.2,40.25,39.97,40.04,59478.0,38.1466,38.1941,37.9284,37.9948,59478.0
2020-06-03 13:30:00,40.04,40.08,39.96,40.04,41295.0,37.9948,38.0328,37.9189,37.9948,41295.0
2020-06-03 14:00:00,40.04,40.11,40.03,40.05,58568.0,37.9948,38.0612,37.9853,38.0043,58568.0
2020-06-03 14:30:00,40.05,40.07,39.89,39.94,65136.0,38.0043,38.0233,37.8525,37.8999,65136.0
2020-06-03 15:00:00,39.93,39.99,39.83,39.84,132238.0,37.8904,37.9473,37.7955,37.805,132238.0
2020-06-03 15:30:00,39.83,40.09,39.82,40.08,469768.0,37.7955,38.0422,37.786,38.0328,469768.0
2020-06-04 09:30:00,39.76,40.18,39.63,40.0,143922.0,37.8031,38.2025,37.6795,38.0313,143922.0
2020-06-04 10:00:00,40.0,40.65,39.91,40.61,158797.0,38.0313,38.6493,37.9457,38.6113,158797.0
2020-06-04 10:30:00,40.62,40.89,40.56,40.69,153057.0,38.6208,38.8775,38.5638,38.6874,153057.0
2020-06-04 11:00:00,40.68,40.91,40.46,40.47,283880.0,38.6779,38.8965,38.4687,38.4782,283880.0
2020-06-04 11:30:00,40.47,40.58,40.36,40.47,126554.0,38.4782,38.5828,38.3736,38.4782,126554.0
2020-06-04 12:00:00,40.47,40.57,40.38,40.42,48393.0,38.4782,38.5733,38.3926,38.4306,48393.0
2020-06-04 12:30:00,40.43,40.46,40.34,40.44,50005.0,38.4402,38.4687,38.3546,38.4497,50005.0
2020-06-04 13:00:00,40.46,40.81,40.46,40.76,92649.0,38.4687,38.8015,38.4687,38.7539,92649.0
2020-06-04 13:30:00,40.78,40.92,40.74,40.77,74235.0,38.7729,38.906,38.7349,38.7634,74235.0
2020-06-04 14:00:00,40.77,40.84,40.67,40.81,92257.0,38.7634,38.83,38.6683,38.8015,92257.0
2020-06-04 14:30:00,40.82,40.87,40.69,40.74,98564.0,38.811,38.8585,38.6874,38.7349,98564.0
2020-06-04 15:00:00,40.75,40.77,40.5,40.51,123099.0,38.7444,38.7634,38.5067,38.5162,123099.0
2020-06-04 15:30:00,40.52,40.85,40.52,40.72,396882.0,38.5257,38.8395,38.5257,38.7159,396882.0
2020-06-05 09:30:00,41.48,41.84,40.65,40.94,184557.0,39.4385,39.7808,38.6493,38.9251,184557.0
2020-06-05 10:00:00,40.94,41.65,40.93,41.44,211332.0,38.9251,39.6001,38.9155,39.4004,211332.0
2020-06-05 10:30:00,41.42,41.66,41.36,41.45,85270.0,39.3814,39.6096,39.3244,39.41,85270.0
2020-06-05 11:00:00,41.44,41.53,41.26,41.52,89468.0,39.4004,39.486,39.2293,39.4765,89468.0
2020-06-05 11:30:00,41.52,41.63,40.89,40.91,202520.0,39.4765,39.5811,38.8775,38.8965,202520.0
2020-06-05 12:00:00,40.92,41.08,40.85,40.9,84756.0,38.906,39.0582,38.8395,38.887,84756.0
2020-06-05 12:30:00,40.89,40.97,40.73,40.74,265734.0,38.8775,38.9536,38.7254,38.7349,265734.0
2020-06-05 13:00:00,40.72,40.8,40.49,40.79,136860.0,38.7159,38.7919,38.4972,38.7824,136860.0
2020-06-05 13:30:00,40.78,40.83,40.65,40.83,102923.0,38.7729,38.8205,38.6493,38.8205,102923.0
2020-06-05 14:00:00,40.81,40.9,40.75,40.8,124075.0,38.8015,38.887,38.7444,38.7919,124075.0
2020-06-05 14:30:00,40.79,40.83,40.52,40.58,159470.0,38.7824,38.8205,38.5257,38.5828,159470.0
2020-06-05 15:00:00,40.59,40.84,40.56,40.8,144663.0,38.5923,38.83,38.5638,38.7919,144663.0
2020-06-05 15:30:00,40.8,40.86,40.53,40.69,497303.0,38.7919,38.849,38.5352,38.6874,497303.0
2020-06-08 09:30:00,40.95,41.31,40.7,41.28,104174.0,38.9346,39.2768,38.6969,39.2483,104174.0
2020-06-08 10:00:00,41.32,41.32,40.97,41.1,82024.0,39.2864,39.2864,38.9536,39.0772,82024.0
2020-06-08 10:30:00,41.07,41.1,40.9,40.93,146611.0,39.0487,39.0772,38.887,38.9155,146611.0
2020-06-08 11:00:00,40.9,40.91,40.64,40.75,194248.0,38.887,38.8965,38.6398,38.7444,194248.0
2020-06-08 11:30:00,40.76,40.83,40.57,40.7,113259.0,38.7539,38.8205,38.5733,38.6969,113259.0
2020-06-08 12:00:00,40.7,40.87,40.65,40.85,140209.0,38.6969,38.8585,38.6493,38.8395,140209.0
2020-06-08 12:30:00,40.86,40.87,40.68,40.72,56927.0,38.849,38.8585,38.6779,38.7159,56927.0
2020-06-08 13:00:00,40.73,40.93,40.73,40.91,63136.0,38.7254,38.9155,38.7254,38.8965,63136.0
2020-06-08 13:30:00,40.92,40.99,40.86,40.87,83960.0,38.906,38.9726,38.849,38.8585,83960.0
2020-06-08 14:00:00,40.88,40.89,40.7,40.8,40105.0,38.868,38.8775,38.6969,38.7919,40105.0
2020-06-08 14:30:00,40.82,40.84,40.74,40.77,46177.0,38.811,38.83,38.7349,38.7634,46177.0
2020-06-08 15:00:00,40.76,40.79,40.7,40.73,66726.0,38.7539,38.7824,38.6969,38.7254,66726.0
2020-06-08 15:30:00,40.73,40.76,40.67,40.7,268519.0,38.7254,38.7539,38.6683,38.6969,268519.0
2020-06-09 09:30:00,40.5,40.54,40.0,40.12,94072.0,38.5067,38.5447,38.0313,38.1454,94072.0
2020-06-09 10:00:00,40.15,40.55,40.11,40.41,158840.0,38.1739,38.5542,38.1359,38.4211,158840.0
2020-06-09 10:30:00,40.39,40.47,40.2,40.41,56168.0,38.4021,38.4782,38.2215,38.4211,56168.0
2020-06-09 11:00:00,40.4,40.48,40.32,40.36,60262.0,38.4116,38.4877,38.3356,38.3736,60262.0
2020-06-09 11:30:00,40.35,40.35,40.19,40.24,29215.0,38.3641,38.3641,38.212,38.2595,29215.0
2020-06-09 12:00:00,40.24,40.27,40.06,40.06,30314.0,38.2595,38.288,38.0884,38.0884,30314.0
2020-06-09 12:30:00,40.06,40.23,39.97,40.04,47929.0,38.0884,38.25,38.0028,38.0694,47929.0
2020-06-09 13:00:00,40.05,40.15,40.02,40.14,30261.0,38.0789,38.1739,38.0503,38.1644,30261.0
2020-06-09 13:30:00,40.15,40.19,40.01,40.11,26975.0,38.1739,38.212,38.0408,38.1359,26975.0
2020-06-09 14:00:00,40.11,40.22,40.0,40.21,67546.0,38.1359,38.2405,38.0313,38.231,67546.0
2020-06-09 14:30:00,40.2,40.21,40.04,40.15,57601.0,38.2215,38.231,38.0694,38.1739,57601.0
2020-06-09 15:00:00,40.16,40.3,40.12,40.23,85117.0,38.1834,38.3166,38.1454,38.25,85117.0
2020-06-09 15:30:00,40.23,40.26,39.99,40.01,370930.0,38.25,38.2785,38.0218,38.0408,370930.0
2020-06-10 09:30:00,40.11,40.35,39.67,39.7,97049.0,38.1359,38.3641,37.7176,37.7461,97049.0
2020-06-10 10:00:00,39.7,40.06,39.68,40.06,124305.0,37.7461,38.0884,37.7271,38.0884,124305.0
2020-06-10 10:30:00,40.04,40.69,39.99,40.52,124969.0,38.0694,38.6874,38.0218,38.5257,124969.0
2020-06-10 11:00:00,40.52,40.73,40.5,40.57,66009.0,38.5257,38.7254,38.5067,38.5733,66009.0
2020-06-10 11:30:00,40.57,40.65,40.52,40.57,63224.0,38.5733,38.6493,38.5257,38.5733,63224.0
2020-06-10 12:00:00,40.56,40.7,40.53,40.59,53109.0,38.5638,38.6969,38.5352,38.5923,53109.0
2020-06-10 12:30:00,40.56,40.64,40.51,40.59,40686.0,38.5638,38.6398,38.5162,38.5923,40686.0
2020-06-10 13:00:00,40.59,40.64,40.48,40.61,45255.0,38.5923,38.6398,38.4877,38.6113,45255.0
2020-06-10 13:30:00,40.62,40.85,40.61,40.84,36381.0,38.6208,38.8395,38.6113,38.83,36381.0
2020-06-10 14:00:00,40.86,41.07,40.8,40.89,80382.0,38.849,39.0487,38.7919,38.8775,80382.0
2020-06-10 14:30:00,40.88,40.88,40.46,40.76,114224.0,38.868,38.868,38.4687,38.7539,114224.0
2020-06-10 15:00:00,40.75,40.98,40.61,40.97,84977.0,38.7444,38.9631,38.6113,38.9536,84977.0
2020-06-10 15:30:00,40.98,40.99,40.58,40.69,353360.0,38.9631,38.9726,38.5828,38.6874,353360.0
2020-06-11 09:30:00,39.78,39.98,39.3,39.64,130715.0,37.8221,38.0123,37.3658,37.689,130715.0
2020-06-11 10:00:00,39.64,39.67,39.02,39.02,103967.0,37.689,37.7176,37.0996,37.0996,103967.0
2020-06-11 10:30:00,39.0,39.28,38.91,38.98,106462.0,37.0805,37.3468,36.995,37.0615,106462.0
2020-06-11 11:00:00,38.96,39.08,38.86,39.02,85376.0,37.0425,37.1566,36.9474,37.0996,85376.0
2020-06-11 11:30:00,39.02,39.17,38.9,39.13,129941.0,37.0996,37.2422,36.9855,37.2041,129941.0
2020-06-11 12:00:00,39.14,39.28,38.93,38.99,65367.0,37.2136,37.3468,37.014,37.071,65367.0
2020-06-11 12:30:00,39.0,39.19,38.94,39.01,83283.0,37.0805,37.2612,37.0235,37.09,83283.0
2020-06-11 13:00:00,39.02,39.17,38.98,38.98,78568.0,37.0996,37.2422,37.0615,37.0615,78568.0
2020-06-11 13:30:00,38.97,39.07,38.83,39.01,63179.0,37.052,37.1471,36.9189,37.09,63179.0
2020-06-11 14:00:00,39.0,39.01,38.8,38.84,75343.0,37.0805,37.09,36.8904,36.9284,75343.0
2020-06-11 14:30:00,38.85,38.89,38.42,38.51,99757.0,36.9379,36.9759,36.5291,36.6147,99757.0
2020-06-11 15:00:00,38.5,38.75,38.4,38.53,163808.0,36.6051,36.8428,36.5101,36.6337,163808.0
2020-06-11 15:30:00,38.52,38.81,38.44,38.52,344541.0,36.6242,36.8999,36.5481,36.6242,344541.0
2020-06-12 09:30:00,39.32,39.69,38.9,38.91,54926.0,37.3848,37.7366,36.9855,36.995,54926.0
2020-06-12 10:00:00,38.83,39.22,38.83,38.91,67987.0,36.9189,37.2897,36.9189,36.995,67987.0
2020-06-12 10:30:00,38.92,39.36,38.92,39.14,91827.0,37.0045,37.4228,37.0045,37.2136,91827.0
2020-06-12 11:00:00,39.16,39.2,38.87,39.09,66046.0,37.2327,37.2707,36.9569,37.1661,66046.0
2020-06-12 11:30:00,39.08,39.38,39.01,39.35,47458.0,37.1566,37.4418,37.09,37.4133,47458.0
2020-06-12 12:00:00,39.38,39.42,38.98,38.98,122563.0,37.4418,37.4799,37.0615,37.0615,122563.0
2020-06-12 12:30:00,38.98,39.01,38.82,38.86,35474.0,37.0615,37.09,36.9094,36.9474,35474.0
2020-06-12 13:00:00,38.86,38.88,38.56,38.6,58580.0,36.9474,36.9664,36.6622,36.7002,58580.0
2020-06-12 13:30:00,38.62,38.62,38.05,38.09,121483.0,36.7192,36.7192,36.1773,36.2153,121483.0
2020-06-12 14:00:00,38.09,38.54,38.09,38.46,92504.0,36.2153,36.6432,36.2153,36.5671,92504.0
2020-06-12 14:30:00,38.47,38.71,38.46,38.7,95319.0,36.5766,36.8048,36.5671,36.7953,95319.0
2020-06-12 15:00:00,38.69,38.89,38.52,38.61,111287.0,36.7858,36.9759,36.6242,36.7097,111287.0
2020-06-12 15:30:00,38.62,39.02,38.47,38.97,256980.0,36.7192,37.0996,36.5766,37.052,256980.0
2020-06-15 09:30:00,38.3,38.82,37.99,38.76,199660.0,36.415,36.9094,36.1202,36.8523,199660.0
2020-06-15 10:00:00,38.74,39.21,38.7,39.0,67096.0,36.8333,37.2802,36.7953,37.0805,67096.0
2020-06-15 10:30:00,38.97,39.25,38.97,39.16,118506.0,37.052,37.3182,37.052,37.2327,118506.0
2020-06-15 11:00:00,39.18,39.56,39.17,39.53,195509.0,37.2517,37.613,37.2422,37.5845,195509.0
2020-06-15 11:30:00,39.51,39.64,39.45,39.59,69455.0,37.5654,37.689,37.5084,37.6415,69455.0
2020-06-15 12:00:00,39.59,39.89,39.58,39.76,37677.0,37.6415,37.9267,37.632,37.8031,37677.0
2020-06-15 12:30:00,39.76,39.94,39.74,39.93,37393.0,37.8031,37.9743,37.7841,37.9648,37393.0
2020-06-15 13:00:00,39.93,39.96,39.8,39.86,34200.0,37.9648,37.9933,37.8412,37.8982,34200.0
2020-06-15 13:30:00,39.87,39.92,39.73,39.83,38741.0,37.9077,37.9553,37.7746,37.8697,38741.0
2020-06-15 14:00:00,39.86,40.34,39.84,40.27,89515.0,37.8982,38.3546,37.8792,38.288,89515.0
2020-06-15 14:30:00,40.27,40.31,40.16,40.19,71915.0,38.288,38.3261,38.1834,38.212,71915.0
2020-06-15 15:00:00,40.2,40.29,39.74,39.76,134577.0,38.2215,38.307,37.7841,37.8031,134577.0
2020-06-15 15:30:00,39.75,39.78,39.61,39.74,413792.0,37.7936,37.8221,37.6605,37.7841,413792.0
2020-06-16 09:30:00,40.8,40.83,40.22,40.25,64751.0,38.7919,38.8205,38.2405,38.269,64751.0
2020-06-16 10:00:00,40.25,40.41,40.11,40.22,74484.0,38.269,38.4211,38.1359,38.2405,74484.0
2020-06-16 10:30:00,40.22,40.28,39.6,39.65,88453.0,38.2405,38.2975,37.651,37.6985,88453.0
2020-06-16 11:00:00,39.59,40.07,39.49,40.02,60374.0,37.6415,38.0979,37.5464,38.0503,60374.0
2020-06-16 11:30:00,40.05,40.2,39.89,39.93,69645.0,38.0789,38.2215,37.9267,37.9648,69645.0
2020-06-16 12:00:00,39.93,40.16,39.84,40.16,76099.0,37.9648,38.1834,37.8792,38.1834,76099.0
2020-06-16 12:30:00,40.15,40.32,40.12,40.16,92255.0,38.1739,38.3356,38.1454,38.1834,92255.0
2020-06-16 13:00:00,40.16,40.34,40.12,40.32,40346.0,38.1834,38.3546,38.1454,38.3356,40346.0
2020-06-16 13:30:00,40.33,40.33,40.13,40.22,56825.0,38.3451,38.3451,38.1549,38.2405,56825.0
2020-06-16 14:00:00,40.22,40.39,40.17,40.25,76659.0,38.2405,38.4021,38.193,38.269,76659.0
2020-06-16 14:30:00,40.25,40.33,40.12,40.15,55702.0,38.269,38.3451,38.1454,38.1739,55702.0
2020-06-16 15:00:00,40.16,40.16,39.85,39.99,81693.0,38.1834,38.1834,37.8887,38.0218,81693.0
2020-06-16 15:30:00,39.97,40.09,39.76,40.05,394641.0,38.0028,38.1169,37.8031,38.0789,394641.0
2020-06-17 09:30:00,40.29,40.85,40.14,40.74,65404.0,38.307,38.8395,38.1644,38.7349,65404.0
2020-06-17 10:00:00,40.79,40.94,40.49,40.58,66308.0,38.7824,38.9251,38.4972,38.5828,66308.0
2020-06-17 10:30:00,40.57,40.86,40.51,40.84,99040.0,38.5733,38.849,38.5162,38.83,99040.0
2020-06-17 11:00:00,40.83,40.94,40.8,40.88,64194.0,38.8205,38.9251,38.7919,38.868,64194.0
2020-06-17 11:30:00,40.88,40.95,40.64,40.74,74088.0,38.868,38.9346,38.6398,38.7349,74088.0
2020-06-17 12:00:00,40.73,40.74,40.57,40.6,78808.0,38.7254,38.7349,38.5733,38.6018,78808.0
2020-06-17 12:30:00,40.58,40.72,40.58,40.72,66246.0,38.5828,38.7159,38.5828,38.7159,66246.0
2020-06-17 13:00:00,40.72,41.1,40.71,41.1,132302.0,38.7159,39.0772,38.7064,39.0772,132302.0
2020-06-17 13:30:00,41.08,41.37,41.01,41.28,313689.0,39.0582,39.3339,38.9916,39.2483,313689.0
2020-06-17 14:00:00,41.29,41.42,41.23,41.35,150759.0,39.2578,39.3814,39.2008,39.3149,150759.0
2020-06-17 14:30:00,41.36,41.52,41.28,41.28,142263.0,39.3244,39.4765,39.2483,39.2483,142263.0
2020-06-17 15:00:00,41.29,41.43,41.09,41.17,223546.0,39.2578,39.3909,39.0677,39.1437,223546.0
2020-06-17 15:30:00,41.18,41.22,40.88,40.92,573340.0,39.1532,39.1913,38.868,38.906,573340.0
2020-06-18 09:30:00,41.02,42.07,40.87,41.74,349108.0,39.0011,39.9994,38.8585,39.6857,349108.0
2020-06-18 10:00:00,41.76,42.28,41.76,41.92,173792.0,39.7047,40.1991,39.7047,39.8568,173792.0
2020-06-18 10:30:00,41.93,42.2,41.85,42.2,177871.0,39.8663,40.123,39.7903,40.123,177871.0
2020-06-18 11:00:00,42.18,42.71,42.17,42.65,202141.0,40.104,40.6079,40.0945,40.5509,202141.0
2020-06-18 11:30:00,42.65,42.75,42.4,42.7,192260.0,40.5509,40.646,40.3132,40.5984,192260.0
2020-06-18 12:00:00,42.71,42.75,42.52,42.72,198144.0,40.6079,40.646,40.4273,40.6174,198144.0
2020-06-18 12:30:00,42.71,42.99,42.49,42.9,290855.0,40.6079,40.8742,40.3988,40.7886,290855.0
2020-06-18 13:00:00,42.9,42.95,42.66,42.79,188426.0,40.7886,40.8361,40.5604,40.684,188426.0
2020-06-18 13:30:00,42.78,42.81,42.32,42.38,120223.0,40.6745,40.703,40.2371,40.2942,120223.0
2020-06-18 14:00:00,42.38,42.4,42.07,42.17,198322.0,40.2942,40.3132,39.9994,40.0945,198322.0
2020-06-18 14:30:00,42.14,42.38,42.06,42.28,157268.0,40.066,40.2942,39.9899,40.1991,157268.0
2020-06-18 15:00:00,42.27,42.53,42.23,42.5,291327.0,40.1896,40.4368,40.1516,40.4083,291327.0
2020-06-18 15:30:00,42.5,42.52,42.26,42.38,774996.0,40.4083,40.4273,40.1801,40.2942,774996.0
2020-06-19 09:30:00,42.8,43.03,42.51,42.59,239937.0,40.6935,40.9122,40.4178,40.4938,239937.0
2020-06-19 10:00:00,42.61,42.69,42.38,42.61,169145.0,40.5129,40.5889,40.2942,40.5129,169145.0
2020-06-19 10:30:00,42.61,42.67,42.48,42.65,184586.0,40.5129,40.5699,40.3893,40.5509,184586.0
2020-06-19 11:00:00,42.64,42.8,42.64,42.73,158394.0,40.5414,40.6935,40.5414,40.627,158394.0
2020-06-19 11:30:00,42.73,42.91,42.6,42.85,213201.0,40.627,40.7981,40.5034,40.7411,213201.0
2020-06-19 12:00:00,42.86,42.86,42.06,42.14,420832.0,40.7506,40.7506,39.9899,40.066,420832.0
2020-06-19 12:30:00,42.13,42.24,41.99,42.23,157712.0,40.0565,40.1611,39.9234,40.1516,157712.0
2020-06-19 13:00:00,42.23,42.29,41.9,41.93,98432.0,40.1516,40.2086,39.8378,39.8663,98432.0
2020-06-19 13:30:00,41.91,42.03,41.64,41.64,66021.0,39.8473,39.9614,39.5906,39.5906,66021.0
2020-06-19 14:00:00,41.65,41.84,41.64,41.67,78513.0,39.6001,39.7808,39.5906,39.6191,78513.0
2020-06-19 14:30:00,41.64,41.93,41.58,41.91,91168.0,39.5906,39.8663,39.5336,39.8473,91168.0
2020-06-19 15:00:00,41.91,42.38,41.86,42.26,200071.0,39.8473,40.2942,39.7998,40.1801,200071.0
2020-06-19 15:30:00,42.24,42.28,41.9,42.16,504527.0,40.1611,40.1991,39.8378,40.085,504527.0
2020-06-22 09:30:00,42.13,42.23,41.76,41.89,51624.0,40.0565,40.1516,39.7047,39.8283,51624.0
2020-06-22 10:00:00,41.79,41.81,41.38,41.6,72574.0,39.7332,39.7522,39.3434,39.5526,72574.0
2020-06-22 10:30:00,41.58,41.73,41.47,41.49,77415.0,39.5336,39.6762,39.429,39.448,77415.0
2020-06-22 11:00:00,41.48,41.9,41.47,41.9,79163.0,39.4385,39.8378,39.429,39.8378,79163.0
2020-06-22 11:30:00,41.88,42.03,41.81,42.01,74356.0,39.8188,39.9614,39.7522,39.9424,74356.0
2020-06-22 12:00:00,42.02,42.25,42.02,42.14,46258.0,39.9519,40.1706,39.9519,40.066,46258.0
2020-06-22 12:30:00,42.14,42.21,42.1,42.11,76175.0,40.066,40.1325,40.028,40.0375,76175.0
2020-06-22 13:00:00,42.11,42.19,41.83,41.88,145076.0,40.0375,40.1135,39.7713,39.8188,145076.0
2020-06-22 13:30:00,41.88,41.9,41.59,41.63,67840.0,39.8188,39.8378,39.5431,39.5811,67840.0
2020-06-22 14:00:00,41.63,41.68,41.48,41.62,100338.0,39.5811,39.6286,39.4385,39.5716,100338.0
2020-06-22 14:30:00,41.61,41.67,41.51,41.58,126307.0,39.5621,39.6191,39.467,39.5336,126307.0
2020-06-22 15:00:00,41.58,41.59,41.3,41.34,202813.0,39.5336,39.5431,39.2673,39.3054,202813.0
2020-06-22 15:30:00,41.36,41.61,41.26,41.49,600484.0,39.3244,39.5621,39.2293,39.448,600484.0
2020-06-23 09:30:00,42.0,42.94,41.93,42.94,178087.0,39.9329,40.8266,39.8663,40.8266,178087.0
2020-06-23 10:00:00,42.89,43.02,42.71,42.86,90822.0,40.7791,40.9027,40.6079,40.7506,90822.0
2020-06-23 10:30:00,42.9,42.91,42.54,42.62,55039.0,40.7886,40.7981,40.4463,40.5224,55039.0
2020-06-23 11:00:00,42.61,42.81,42.56,42.81,62287.0,40.5129,40.703,40.4653,40.703,62287.0
2020-06-23 11:30:00,42.82,42.91,42.71,42.86,59416.0,40.7125,40.7981,40.6079,40.7506,59416.0
2020-06-23 12:00:00,42.86,42.98,42.85,42.95,37428.0,40.7506,40.8647,40.7411,40.8361,37428.0
2020-06-23 12:30:00,42.95,42.98,42.87,42.9,45713.0,40.8361,40.8647,40.7601,40.7886,45713.0
2020-06-23 13:00:00,42.9,43.01,42.87,42.98,46770.0,40.7886,40.8932,40.7601,40.8647,46770.0
2020-06-23 13:30:00,43.0,43.01,42.89,42.96,53656.0,40.8837,40.8932,40.7791,40.8456,53656.0
2020-06-23 14:00:00,42.95,42.95,42.77,42.82,43615.0,40.8361,40.8361,40.665,40.7125,43615.0
2020-06-23 14:30:00,42.82,42.85,42.55,42.61,63704.0,40.7125,40.7411,40.4558,40.5129,63704.0
2020-06-23 15:00:00,42.61,42.63,42.45,42.46,81199.0,40.5129,40.5319,40.3607,40.3702,81199.0
2020-06-23 15:30:00,42.46,42.53,42.3,42.46,250718.0,40.3702,40.4368,40.2181,40.3702,250718.0
2020-06-24 09:30:00,42.19,42.4,41.93,42.21,61466.0,40.1135,40.3132,39.8663,40.1325,61466.0
2020-06-24 10:00:00,42.23,42.23,41.81,42.08,69361.0,40.1516,40.1516,39.7522,40.0089,69361.0
2020-06-24 10:30:00,42.07,42.11,41.79,41.89,64479.0,39.9994,40.0375,39.7332,39.8283,64479.0
2020-06-24 11:00:00,41.88,42.01,41.68,41.87,61863.0,39.8188,39.9424,39.6286,39.8093,61863.0
2020-06-24 11:30:00,41.85,41.88,41.43,41.6,57156.0,39.7903,39.8188,39.3909,39.5526,57156.0
2020-06-24 12:00:00,41.61,41.68,41.44,41.48,72780.0,39.5621,39.6286,39.4004,39.4385,72780.0
2020-06-24 12:30:00,41.48,41.78,41.48,41.78,46850.0,39.4385,39.7237,39.4385,39.7237,46850.0
2020-06-24 13:00:00,41.77,41.78,41.55,41.59,54111.0,39.7142,39.7237,39.505,39.5431,54111.0
2020-06-24 13:30:00,41.59,41.62,41.48,41.59,55293.0,39.5431,39.5716,39.4385,39.5431,55293.0
2020-06-24 14:00:00,41.6,41.69,41.52,41.66,66800.0,39.5526,39.6381,39.4765,39.6096,66800.0
2020-06-24 14:30:00,41.65,41.68,41.44,41.47,56660.0,39.6001,39.6286,39.4004,39.429,56660.0
2020-06-24 15:00:00,41.48,41.71,41.48,41.55,114320.0,39.4385,39.6572,39.4385,39.505,114320.0
2020-06-24 15:30:00,41.54,41.81,41.51,41.54,185850.0,39.4955,39.7522,39.467,39.4955,185850.0
2020-06-25 09:30:00,41.49,41.69,41.3,41.69,83218.0,39.448,39.6381,39.2673,39.6381,83218.0
2020-06-25 10:00:00,41.69,41.73,41.46,41.7,66638.0,39.6381,39.6762,39.4195,39.6476,66638.0
2020-06-25 10:30:00,41.68,41.94,41.66,41.81,84041.0,39.6286,39.8758,39.6096,39.7522,84041.0
2020-06-25 11:00:00,41.8,41.97,41.64,41.91,75005.0,39.7427,39.9044,39.5906,39.8473,75005.0
2020-06-25 11:30:00,41.9,41.92,41.59,41.59,48131.0,39.8378,39.8568,39.5431,39.5431,48131.0
2020-06-25 12:00:00,41.59,41.77,41.46,41.51,28863.0,39.5431,39.7142,39.4195,39.467,28863.0
2020-06-25 12:30:00,41.52,41.58,41.42,41.44,27085.0,39.4765,39.5336,39.3814,39.4004,27085.0
2020-06-25 13:00:00,41.44,41.47,41.28,41.32,27669.0,39.4004,39.429,39.2483,39.2864,27669.0
2020-06-25 13:30:00,41.32,41.34,41.15,41.18,47935.0,39.2864,39.3054,39.1247,39.1532,47935.0
2020-06-25 14:00:00,41.18,41.19,40.92,40.99,91240.0,39.1532,39.1628,38.906,38.9726,91240.0
2020-06-25 14:30:00,41.0,41.14,40.95,41.02,101371.0,38.9821,39.1152,38.9346,39.0011,101371.0
2020-06-25 15:00:00,41.02,41.41,40.96,41.36,166817.0,39.0011,39.3719,38.9441,39.3244,166817.0
2020-06-25 15:30:00,41.36,41.53,41.22,41.41,296368.0,39.3244,39.486,39.1913,39.3719,296368.0
2020-06-26 09:30:00,41.43,41.79,41.24,41.77,116028.0,39.3909,39.7332,39.2103,39.7142,116028.0
2020-06-26 10:00:00,41.77,41.83,41.6,41.73,88567.0,39.7142,39.7713,39.5526,39.6762,88567.0
2020-06-26 10:30:00,41.71,41.74,41.42,41.63,162723.0,39.6572,39.6857,39.3814,39.5811,162723.0
2020-06-26 11:00:00,41.64,41.96,41.64,41.82,95702.0,39.5906,39.8949,39.5906,39.7617,95702.0
2020-06-26 11:30:00,41.83,41.99,41.7,41.85,89174.0,39.7713,39.9234,39.6476,39.7903,89174.0
2020-06-26 12:00:00,41.84,41.92,41.65,41.72,70595.0,39.7808,39.8568,39.6001,39.6667,70595.0
2020-06-26 12:30:00,41.72,41.74,41.47,41.54,55528.0,39.6667,39.6857,39.429,39.4955,55528.0
2020-06-26 13:00:00,41.52,41.64,41.5,41.64,52686.0,39.4765,39.5906,39.4575,39.5906,52686.0
2020-06-26 13:30:00,41.64,41.71,41.58,41.7,58907.0,39.5906,39.6572,39.5336,39.6476,58907.0
2020-06-26 14:00:00,41.7,41.75,41.56,41.57,56604.0,39.6476,39.6952,39.5145,39.524,56604.0
2020-06-26 14:30:00,41.57,41.65,41.42,41.55,80991.0,39.524,39.6001,39.3814,39.505,80991.0
2020-06-26 15:00:00,41.57,41.67,41.5,41.6,118857.0,39.524,39.6191,39.4575,39.5526,118857.0
2020-06-26 15:30:00,41.59,41.66,41.3,41.34,363863.0,39.5431,39.6096,39.2673,39.3054,363863.0
2020-06-29 09:30:00,41.66,41.66,40.86,41.26,69354.0,39.6096,39.6096,38.849,39.2293,69354.0
2020-06-29 10:00:00,41.26,41.58,41.08,41.54,78566.0,39.2293,39.5336,39.0582,39.4955,78566.0
2020-06-29 10:30:00,41.54,41.67,41.46,41.51,30691.0,39.4955,39.6191,39.4195,39.467,30691.0
2020-06-29 11:00:00,41.48,41.49,41.05,41.4,104845.0,39.4385,39.448,39.0296,39.3624,104845.0
2020-06-29 11:30:00,41.4,41.55,41.4,41.48,50331.0,39.3624,39.505,39.3624,39.4385,50331.0
2020-06-29 12:00:00,41.5,41.61,41.46,41.5,24320.0,39.4575,39.5621,39.4195,39.4575,24320.0
2020-06-29 12:30:00,41.51,41.54,41.43,41.45,29317.0,39.467,39.4955,39.3909,39.41,29317.0
2020-06-29 13:00:00,41.43,41.66,41.43,41.64,31085.0,39.3909,39.6096,39.3909,39.5906,31085.0
2020-06-29 13:30:00,41.66,41.75,41.61,41.74,29912.0,39.6096,39.6952,39.5621,39.6857,29912.0
2020-06-29 14:00:00,41.77,41.77,41.55,41.59,34756.0,39.7142,39.7142,39.505,39.5431,34756.0
2020-06-29 14:30:00,41.58,41.61,41.26,41.3,83501.0,39.5336,39.5621,39.2293,39.2673,83501.0
2020-06-29 15:00:00,41.3,41.31,41.07,41.27,105164.0,39.2673,39.2768,39.0487,39.2388,105164.0
2020-06-29 15:30:00,41.27,41.65,41.27,41.64,294186.0,39.2388,39.6001,39.2388,39.5906,294186.0
2020-06-30 09:30:00,41.61,41.75,41.39,41.62,149024.0,39.5621,39.6952,39.3529,39.5716,149024.0
2020-06-30 10:00:00,41.62,41.79,41.56,41.63,71162.0,39.5716,39.7332,39.5145,39.5811,71162.0
2020-06-30 10:30:00,41.66,41.79,41.49,41.77,44546.0,39.6096,39.7332,39.448,39.7142,44546.0
2020-06-30 11:00:00,41.77,41.99,41.71,41.95,21759.0,39.7142,39.9234,39.6572,39.8853,21759.0
2020-06-30 11:30:00,41.94,41.94,41.5,41.5,84899.0,39.8758,39.8758,39.4575,39.4575,84899.0
2020-06-30 12:00:00,41.5,41.65,41.45,41.52,72181.0,39.4575,39.6001,39.41,39.4765,72181.0
2020-06-30 12:30:00,41.52,41.6,41.34,41.42,68584.0,39.4765,39.5526,39.3054,39.3814,68584.0
2020-06-30 13:00:00,41.41,41.43,41.23,41.3,91176.0,39.3719,39.3909,39.2008,39.2673,91176.0
2020-06-30 13:30:00,41.29,41.35,41.23,41.29,67392.0,39.2578,39.3149,39.2008,39.2578,67392.0
2020-06-30 14:00:00,41.28,41.55,41.25,41.54,39967.0,39.2483,39.505,39.2198,39.4955,39967.0
2020-06-30 14:30:00,41.53,41.6,41.51,41.55,42094.0,39.486,39.5526,39.467,39.505,42094.0
2020-06-30 15:00:00,41.52,41.55,41.45,41.51,61810.0,39.4765,39.505,39.41,39.467,61810.0
2020-06-30 15:30:00,41.5,41.87,41.47,41.71,218088.0,39.4575,39.8093,39.429,39.6572,218088.0
2020-07-01 09:30:00,41.97,42.25,41.67,41.8,44391.0,39.9044,40.1706,39.6191,39.7427,44391.0
2020-07-01 10:00:00,41.83,42.19,41.83,42.18,64733.0,39.7713,40.1135,39.7713,40.104,64733.0
2020-07-01 10:30:00,42.19,42.22,41.83,41.91,43424.0,40.1135,40.1421,39.7713,39.8473,43424.0
2020-07-01 11:00:00,41.91,41.91,41.36,41.4,56577.0,39.8473,39.8473,39.3244,39.3624,56577.0
2020-07-01 11:30:00,41.41,41.55,41.4,41.46,36434.0,39.3719,39.505,39.3624,39.4195,36434.0
2020-07-01 12:00:00,41.45,41.54,41.31,41.52,25306.0,39.41,39.4955,39.2768,39.4765,25306.0
2020-07-01 12:30:00,41.53,41.54,41.29,41.36,30626.0,39.486,39.4955,39.2578,39.3244,30626.0
2020-07-01 13:00:00,41.35,41.35,41.17,41.21,38534.0,39.3149,39.3149,39.1437,39.1818,38534.0
2020-07-01 13:30:00,41.21,41.24,41.12,41.19,23351.0,39.1818,39.2103,39.0962,39.1628,23351.0
2020-07-01 14:00:00,41.2,41.26,41.1,41.2,34386.0,39.1723,39.2293,39.0772,39.1723,34386.0
2020-07-01 14:30:00,41.2,41.24,41.02,41.07,43625.0,39.1723,39.2103,39.0011,39.0487,43625.0
2020-07-01 15:00:00,41.07,41.34,41.04,41.32,47225.0,39.0487,39.3054,39.0201,39.2864,47225.0
2020-07-01 15:30:00,41.33,41.36,41.12,41.16,121443.0,39.2959,39.3244,39.0962,39.1342,121443.0
2020-07-02 09:30:00,41.63,42.02,41.57,41.73,60188.0,39.5811,39.9519,39.524,39.6762,60188.0
2020-07-02 10:00:00,41.72,41.9,41.66,41.7,55909.0,39.6667,39.8378,39.6096,39.6476,55909.0
2020-07-02 10:30:00,41.68,41.95,41.66,41.69,31931.0,39.6286,39.8853,39.6096,39.6381,31931.0
2020-07-02 11:00:00,41.68,41.75,41.5,41.67,33398.0,39.6286,39.6952,39.4575,39.6191,33398.0
2020-07-02 11:30:00,41.7,41.75,41.61,41.7,21650.0,39.6476,39.6952,39.5621,39.6476,21650.0
2020-07-02 12:00:00,41.7,41.79,41.62,41.78,24913.0,39.6476,39.7332,39.5716,39.7237,24913.0
2020-07-02 12:30:00,41.78,41.87,41.71,41.87,85343.0,39.7237,39.8093,39.6572,39.8093,85343.0
2020-07-02 13:00:00,41.87,41.97,41.83,41.95,20326.0,39.8093,39.9044,39.7713,39.8853,20326.0
2020-07-02 13:30:00,41.94,42.05,41.86,42.02,39795.0,39.8758,39.9804,39.7998,39.9519,39795.0
2020-07-02 14:00:00,42.01,42.23,41.99,42.22,49439.0,39.9424,40.1516,39.9234,40.1421,49439.0
2020-07-02 14:30:00,42.23,42.31,42.21,42.25,72511.0,40.1516,40.2276,40.1325,40.1706,72511.0
2020-07-02 15:00:00,42.25,42.26,42.1,42.13,145045.0,40.1706,40.1801,40.028,40.0565,145045.0
2020-07-02 15:30:00,42.14,42.17,41.93,42.02,308234.0,40.066,40.0945,39.8663,39.9519,308234.0
2020-07-06 09:30:00,42.67,43.12,42.54,42.94,101745.0,40.5699,40.9978,40.4463,40.8266,101745.0
2020-07-06 10:00:00,42.96,43.11,42.78,42.86,152698.0,40.8456,40.9883,40.6745,40.7506,152698.0
2020-07-06 10:30:00,42.83,43.01,42.7,42.98,41710.0,40.722,40.8932,40.5984,40.8647,41710.0
2020-07-06 11:00:00,42.97,43.0,42.86,42.89,69236.0,40.8551,40.8837,40.7506,40.7791,69236.0
2020-07-06 11:30:00,42.87,42.97,42.77,42.79,57791.0,40.7601,40.8551,40.665,40.684,57791.0
2020-07-06 12:00:00,42.81,42.98,42.79,42.85,67183.0,40.703,40.8647,40.684,40.7411,67183.0
2020-07-06 12:30:00,42.85,42.98,42.69,42.95,75890.0,40.7411,40.8647,40.5889,40.8361,75890.0
2020-07-06 13:00:00,42.94,43.05,42.94,43.05,63134.0,40.8266,40.9312,40.8266,40.9312,63134.0
2020-07-06 13:30:00,43.07,43.07,42.97,42.97,65554.0,40.9502,40.9502,40.8551,40.8551,65554.0
2020-07-06 14:00:00,42.97,43.02,42.91,43.0,72498.0,40.8551,40.9027,40.7981,40.8837,72498.0
2020-07-06 14:30:00,43.0,43.05,42.85,42.9,97839.0,40.8837,40.9312,40.7411,40.7886,97839.0
2020-07-06 15:00:00,42.89,42.99,42.8,42.96,100920.0,40.7791,40.8742,40.6935,40.8456,100920.0
2020-07-06 15:30:00,42.97,43.11,42.95,43.07,305563.0,40.8551,40.9883,40.8361,40.9502,305563.0
2020-07-07 09:30:00,42.86,43.8,42.76,43.64,112898.0,40.7506,41.6443,40.6555,41.4922,112898.0
2020-07-07 10:00:00,43.65,43.99,43.58,43.97,146289.0,41.5017,41.8249,41.4351,41.8059,146289.0
2020-07-07 10:30:00,43.99,43.99,43.74,43.89,144696.0,41.8249,41.8249,41.5872,41.7299,144696.0
2020-07-07 11:00:00,43.89,44.4,43.82,44.32,110146.0,41.7299,42.2148,41.6633,42.1387,110146.0
2020-07-07 11:30:00,44.33,44.39,44.16,44.38,79654.0,42.1482,42.2053,41.9866,42.1957,79654.0
2020-07-07 12:00:00,44.38,44.4,44.14,44.26,51438.0,42.1957,42.2148,41.9676,42.0817,51438.0
2020-07-07 12:30:00,44.26,44.39,44.23,44.35,48194.0,42.0817,42.2053,42.0531,42.1672,48194.0
2020-07-07 13:00:00,44.35,44.58,44.28,44.54,107125.0,42.1672,42.3859,42.1007,42.3479,107125.0
2020-07-07 13:30:00,44.52,44.63,44.43,44.63,77757.0,42.3289,42.4334,42.2433,42.4334,77757.0
2020-07-07 14:00:00,44.63,44.71,44.49,44.5,59895.0,42.4334,42.5095,42.3003,42.3098,59895.0
2020-07-07 14:30:00,44.49,44.55,44.39,44.41,79458.0,42.3003,42.3574,42.2053,42.2243,79458.0
2020-07-07 15:00:00,44.41,44.41,44.24,44.3,118021.0,42.2243,42.2243,42.0626,42.1197,118021.0
2020-07-07 15:30:00,44.3,44.31,44.0,44.14,424493.0,42.1197,42.1292,41.8345,41.9676,424493.0
2020-07-08 09:30:00,44.3,44.52,44.14,44.36,87947.0,42.1197,42.3289,41.9676,42.1767,87947.0
2020-07-08 10:00:00,44.37,44.5,44.06,44.09,68219.0,42.1862,42.3098,41.8915,41.92,68219.0
2020-07-08 10:30:00,44.07,44.2,44.03,44.08,74082.0,41.901,42.0246,41.863,41.9105,74082.0
2020-07-08 11:00:00,44.08,44.08,43.76,43.81,53250.0,41.9105,41.9105,41.6063,41.6538,53250.0
2020-07-08 11:30:00,43.82,44.0,43.65,43.92,42612.0,41.6633,41.8345,41.5017,41.7584,42612.0
2020-07-08 12:00:00,43.94,44.0,43.77,43.79,23196.0,41.7774,41.8345,41.6158,41.6348,23196.0
2020-07-08 12:30:00,43.8,43.87,43.79,43.83,20367.0,41.6443,41.7108,41.6348,41.6728,20367.0
2020-07-08 13:00:00,43.83,43.86,43.6,43.63,21651.0,41.6728,41.7013,41.4541,41.4827,21651.0
2020-07-08 13:30:00,43.64,43.67,43.53,43.55,30636.0,41.4922,41.5207,41.3876,41.4066,30636.0
2020-07-08 14:00:00,43.54,43.61,43.47,43.59,39841.0,41.3971,41.4636,41.3305,41.4446,39841.0
2020-07-08 14:30:00,43.59,43.7,43.55,43.68,62084.0,41.4446,41.5492,41.4066,41.5302,62084.0
2020-07-08 15:00:00,43.69,44.01,43.69,43.87,68716.0,41.5397,41.844,41.5397,41.7108,68716.0
2020-07-08 15:30:00,43.88,44.15,43.87,43.97,279038.0,41.7204,41.9771,41.7108,41.8059,279038.0
2020-07-09 09:30:00,43.98,44.16,43.66,43.99,48205.0,41.8154,41.9866,41.5112,41.8249,48205.0
2020-07-09 10:00:00,44.01,44.28,43.87,44.14,39550.0,41.844,42.1007,41.7108,41.9676,39550.0
2020-07-09 10:30:00,44.17,44.23,43.79,43.84,43464.0,41.9961,42.0531,41.6348,41.6823,43464.0
2020-07-09 11:00:00,43.82,44.02,43.76,43.95,53161.0,41.6633,41.8535,41.6063,41.7869,53161.0
2020-07-09 11:30:00,43.96,44.31,43.9,44.22,47080.0,41.7964,42.1292,41.7394,42.0436,47080.0
2020-07-09 12:00:00,44.22,44.39,44.21,44.32,30853.0,42.0436,42.2053,42.0341,42.1387,30853.0
2020-07-09 12:30:00,44.32,44.39,44.19,44.25,42786.0,42.1387,42.2053,42.0151,42.0721,42786.0
2020-07-09 13:00:00,44.25,44.35,44.23,44.3,39867.0,42.0721,42.1672,42.0531,42.1197,39867.0
2020-07-09 13:30:00,44.31,44.36,44.14,44.16,38079.0,42.1292,42.1767,41.9676,41.9866,38079.0
2020-07-09 14:00:00,44.15,44.37,44.12,44.35,51180.0,41.9771,42.1862,41.9485,42.1672,51180.0
2020-07-09 14:30:00,44.35,44.46,44.28,44.34,65499.0,42.1672,42.2718,42.1007,42.1577,65499.0
2020-07-09 15:00:00,44.34,44.38,44.13,44.14,54315.0,42.1577,42.1957,41.9581,41.9676,54315.0
2020-07-09 15:30:00,44.14,44.22,43.94,43.95,228247.0,41.9676,42.0436,41.7774,41.7869,228247.0
2020-07-10 09:30:00,44.1,44.33,43.96,44.13,111613.0,41.9295,42.1482,41.7964,41.9581,111613.0
2020-07-10 10:00:00,44.12,44.29,43.92,44.29,71448.0,41.9485,42.1102,41.7584,42.1102,71448.0
2020-07-10 10:30:00,44.31,44.4,44.17,44.21,61595.0,42.1292,42.2148,41.9961,42.0341,61595.0
2020-07-10 11:00:00,44.18,44.24,43.97,44.24,30832.0,42.0056,42.0626,41.8059,42.0626,30832.0
2020-07-10 11:30:00,44.23,44.48,44.23,44.45,65337.0,42.0531,42.2908,42.0531,42.2623,65337.0
2020-07-10 12:00:00,44.43,44.44,44.08,44.08,64286.0,42.2433,42.2528,41.9105,41.9105,64286.0
2020-07-10 12:30:00,44.08,44.09,43.84,43.85,68391.0,41.9105,41.92,41.6823,41.6918,68391.0
2020-07-10 13:00:00,43.84,44.0,43.82,43.84,45835.0,41.6823,41.8345,41.6633,41.6823,45835.0
2020-07-10 13:30:00,43.84,43.91,43.68,43.77,72564.0,41.6823,41.7489,41.5302,41.6158,72564.0
2020-07-10 14:00:00,43.77,43.78,43.57,43.71,82845.0,41.6158,41.6253,41.4256,41.5587,82845.0
2020-07-10 14:30:00,43.71,43.9,43.67,43.81,47649.0,41.5587,41.7394,41.5207,41.6538,47649.0
2020-07-10 15:00:00,43.8,43.92,43.77,43.85,45253.0,41.6443,41.7584,41.6158,41.6918,45253.0
2020-07-10 15:30:00,43.86,43.95,43.76,43.86,219557.0,41.7013,41.7869,41.6063,41.7013,219557.0
2020-07-13 09:30:00,44.11,44.34,43.37,43.41,48161.0,41.939,42.1577,41.2355,41.2735,48161.0
2020-07-13 10:00:00,43.42,43.48,43.15,43.28,72628.0,41.283,41.34,41.0263,41.1499,72628.0
2020-07-13 10:30:00,43.28,43.4,43.15,43.34,38064.0,41.1499,41.264,41.0263,41.2069,38064.0
2020-07-13 11:00:00,43.34,43.37,43.14,43.3,44546.0,41.2069,41.2355,41.0168,41.1689,44546.0
2020-07-13 11:30:00,43.32,43.42,43.22,43.27,36042.0,41.1879,41.283,41.0928,41.1404,36042.0
2020-07-13 12:00:00,43.29,43.31,43.1,43.1,61060.0,41.1594,41.1784,40.9787,40.9787,61060.0
2020-07-13 12:30:00,43.1,43.24,43.06,43.09,67963.0,40.9787,41.1119,40.9407,40.9692,67963.0
2020-07-13 13:00:00,43.09,43.15,42.93,43.13,72252.0,40.9692,41.0263,40.8171,41.0073,72252.0
2020-07-13 13:30:00,43.12,43.21,43.06,43.19,75373.0,40.9978,41.0833,40.9407,41.0643,75373.0
2020-07-13 14:00:00,43.19,43.19,42.7,42.71,80713.0,41.0643,41.0643,40.5984,40.6079,80713.0
2020-07-13 14:30:00,42.71,42.85,42.57,42.8,85710.0,40.6079,40.7411,40.4748,40.6935,85710.0
2020-07-13 15:00:00,42.8,42.8,42.31,42.31,82419.0,40.6935,40.6935,40.2276,40.2276,82419.0
2020-07-13 15:30:00,42.3,42.4,41.74,41.76,526488.0,40.2181,40.3132,39.6857,39.7047,526488.0
2020-07-14 09:30:00,41.83,42.36,41.74,42.32,94999.0,39.7713,40.2752,39.6857,40.2371,94999.0
2020-07-14 10:00:00,42.35,42.35,41.7,41.99,159274.0,40.2657,40.2657,39.6476,39.9234,159274.0
2020-07-14 10:30:00,42.0,42.65,42.0,42.48,86893.0,39.9329,40.5509,39.9329,40.3893,86893.0
2020-07-14 11:00:00,42.49,42.7,42.43,42.6,49301.0,40.3988,40.5984,40.3417,40.5034,49301.0
2020-07-14 11:30:00,42.58,42.81,42.58,42.71,53092.0,40.4843,40.703,40.4843,40.6079,53092.0
2020-07-14 12:00:00,42.71,42.87,42.55,42.82,46033.0,40.6079,40.7601,40.4558,40.7125,46033.0
2020-07-14 12:30:00,42.83,42.83,42.62,42.62,42478.0,40.722,40.722,40.5224,40.5224,42478.0
2020-07-14 13:00:00,42.64,42.8,42.5,42.78,67636.0,40.5414,40.6935,40.4083,40.6745,67636.0
2020-07-14 13:30:00,42.77,42.95,42.75,42.8,66947.0,40.665,40.8361,40.646,40.6935,66947.0
2020-07-14 14:00:00,42.79,43.03,42.72,42.96,58152.0,40.684,40.9122,40.6174,40.8456,58152.0
2020-07-14 14:30:00,42.98,43.02,42.82,42.93,58687.0,40.8647,40.9027,40.7125,40.8171,58687.0
2020-07-14 15:00:00,42.95,42.97,42.7,42.86,54885.0,40.8361,40.8551,40.5984,40.7506,54885.0
2020-07-14 15:30:00,42.85,43.08,42.7,43.07,180001.0,40.7411,40.9597,40.5984,40.9502,180001.0
2020-07-15 09:30:00,43.5,43.65,42.49,42.79,134838.0,41.3591,41.5017,40.3988,40.684,134838.0
2020-07-15 10:00:00,42.84,43.18,42.7,43.16,67543.0,40.7315,41.0548,40.5984,41.0358,67543.0
2020-07-15 10:30:00,43.17,43.26,42.99,42.99,54448.0,41.0453,41.1309,40.8742,40.8742,54448.0
2020-07-15 11:00:00,43.0,43.02,42.81,42.94,67464.0,40.8837,40.9027,40.703,40.8266,67464.0
2020-07-15 11:30:00,42.95,43.19,42.88,42.88,46840.0,40.8361,41.0643,40.7696,40.7696,46840.0
2020-07-15 12:00:00,42.94,43.26,42.9,43.25,43151.0,40.8266,41.1309,40.7886,41.1214,43151.0
2020-07-15 12:30:00,43.25,43.27,43.07,43.24,43581.0,41.1214,41.1404,40.9502,41.1119,43581.0
2020-07-15 13:00:00,43.26,43.43,43.22,43.36,40045.0,41.1309,41.2925,41.0928,41.2259,40045.0
2020-07-15 13:30:00,43.38,43.56,43.36,43.53,36762.0,41.245,41.4161,41.2259,41.3876,36762.0
2020-07-15 14:00:00,43.53,43.54,43.39,43.44,43815.0,41.3876,41.3971,41.2545,41.302,43815.0
2020-07-15 14:30:00,43.46,43.49,43.32,43.37,29335.0,41.321,41.3496,41.1879,41.2355,29335.0
2020-07-15 15:00:00,43.39,43.43,43.22,43.43,52980.0,41.2545,41.2925,41.0928,41.2925,52980.0
2020-07-15 15:30:00,43.41,43.51,43.25,43.28,209310.0,41.2735,41.3686,41.1214,41.1499,209310.0
2020-07-16 09:30:00,43.28,44.24,43.28,44.06,181414.0,41.1499,42.0626,41.1499,41.8915,181414.0
2020-07-16 10:00:00,44.08,44.44,44.07,44.23,78386.0,41.9105,42.2528,41.901,42.0531,78386.0
2020-07-16 10:30:00,44.22,44.4,44.08,44.15,69245.0,42.0436,42.2148,41.9105,41.9771,69245.0
2020-07-16 11:00:00,44.15,44.31,44.0,44.21,130968.0,41.9771,42.1292,41.8345,42.0341,130968.0
2020-07-16 11:30:00,44.19,44.24,44.01,44.04,55498.0,42.0151,42.0626,41.844,41.8725,55498.0
2020-07-16 12:00:00,44.07,44.09,43.94,44.0,66508.0,41.901,41.92,41.7774,41.8345,66508.0
2020-07-16 12:30:00,43.99,44.11,43.94,44.02,80359.0,41.8249,41.939,41.7774,41.8535,80359.0
2020-07-16 13:00:00,44.03,44.08,43.93,43.96,53951.0,41.863,41.9105,41.7679,41.7964,53951.0
2020-07-16 13:30:00,43.95,44.01,43.82,43.94,54735.0,41.7869,41.844,41.6633,41.7774,54735.0
2020-07-16 14:00:00,43.93,44.04,43.86,43.89,59454.0,41.7679,41.8725,41.7013,41.7299,59454.0
2020-07-16 14:30:00,43.89,43.89,43.72,43.73,69217.0,41.7299,41.7299,41.5682,41.5777,69217.0
2020-07-16 15:00:00,43.74,43.93,43.66,43.9,169342.0,41.5872,41.7679,41.5112,41.7394,169342.0
2020-07-16 15:30:00,43.89,44.11,43.85,43.88,460424.0,41.7299,41.939,41.6918,41.7204,460424.0
2020-07-17 09:30:00,44.2,44.74,44.18,44.68,93887.0,42.0246,42.538,42.0056,42.481,93887.0
2020-07-17 10:00:00,44.66,45.13,44.54,44.92,164313.0,42.462,42.9088,42.3479,42.7092,164313.0
2020-07-17 10:30:00,44.92,44.92,44.65,44.8,52973.0,42.7092,42.7092,42.4525,42.5951,52973.0
2020-07-17 11:00:00,44.81,45.09,44.78,45.07,34867.0,42.6046,42.8708,42.5761,42.8518,34867.0
2020-07-17 11:30:00,45.05,45.22,44.94,45.22,88290.0,42.8328,42.9944,42.7282,42.9944,88290.0
2020-07-17 12:00:00,45.21,45.39,45.15,45.35,123477.0,42.9849,43.156,42.9279,43.118,123477.0
2020-07-17 12:30:00,45.34,45.37,45.11,45.15,48716.0,43.1085,43.137,42.8898,42.9279,48716.0
2020-07-17 13:00:00,45.14,45.24,45.0,45.22,147763.0,42.9183,43.0134,42.7852,42.9944,147763.0
2020-07-17 13:30:00,45.22,45.29,45.08,45.2,69796.0,42.9944,43.061,42.8613,42.9754,69796.0
2020-07-17 14:00:00,45.21,45.36,45.18,45.31,33362.0,42.9849,43.1275,42.9564,43.08,33362.0
2020-07-17 14:30:00,45.33,45.35,45.14,45.25,152735.0,43.099,43.118,42.9183,43.0229,152735.0
2020-07-17 15:00:00,45.23,45.23,45.08,45.11,64482.0,43.0039,43.0039,42.8613,42.8898,64482.0
2020-07-17 15:30:00,45.12,45.17,44.98,45.04,314319.0,42.8993,42.9469,42.7662,42.8233,314319.0
2020-07-20 09:30:00,44.92,45.19,44.84,44.95,185639.0,42.7092,42.9659,42.6331,42.7377,185639.0
2020-07-20 10:00:00,44.96,45.39,44.96,45.39,45145.0,42.7472,43.156,42.7472,43.156,45145.0
2020-07-20 10:30:00,45.39,45.53,45.24,45.24,55769.0,43.156,43.2891,43.0134,43.0134,55769.0
2020-07-20 11:00:00,45.24,45.54,45.23,45.37,70351.0,43.0134,43.2987,43.0039,43.137,70351.0
2020-07-20 11:30:00,45.38,45.44,45.15,45.29,60216.0,43.1465,43.2036,42.9279,43.061,60216.0
2020-07-20 12:00:00,45.28,45.28,45.11,45.14,42586.0,43.0515,43.0515,42.8898,42.9183,42586.0
2020-07-20 12:30:00,45.13,45.23,45.08,45.16,41265.0,42.9088,43.0039,42.8613,42.9374,41265.0
2020-07-20 13:00:00,45.16,45.16,45.1,45.13,44205.0,42.9374,42.9374,42.8803,42.9088,44205.0
2020-07-20 13:30:00,45.12,45.15,44.98,45.03,82845.0,42.8993,42.9279,42.7662,42.8138,82845.0
2020-07-20 14:00:00,45.04,45.18,44.93,45.16,131342.0,42.8233,42.9564,42.7187,42.9374,131342.0
2020-07-20 14:30:00,45.16,45.25,45.06,45.08,110907.0,42.9374,43.0229,42.8423,42.8613,110907.0
2020-07-20 15:00:00,45.09,45.34,45.09,45.33,81369.0,42.8708,43.1085,42.8708,43.099,81369.0
2020-07-20 15:30:00,45.34,45.49,45.29,45.4,274323.0,43.1085,43.2511,43.061,43.1655,274323.0
2020-07-21 09:30:00,45.49,45.81,45.36,45.39,82885.0,43.2511,43.5554,43.1275,43.156,82885.0
2020-07-21 10:00:00,45.38,45.53,45.1,45.32,149240.0,43.1465,43.2891,42.8803,43.0895,149240.0
2020-07-21 10:30:00,45.33,45.59,45.31,45.57,93633.0,43.099,43.3462,43.08,43.3272,93633.0
2020-07-21 11:00:00,45.57,45.97,45.49,45.95,87243.0,43.3272,43.7075,43.2511,43.6885,87243.0
2020-07-21 11:30:00,45.96,45.99,45.5,45.5,93474.0,43.698,43.7265,43.2606,43.2606,93474.0
2020-07-21 12:00:00,45.5,45.57,45.36,45.52,173099.0,43.2606,43.3272,43.1275,43.2796,173099.0
2020-07-21 12:30:00,45.53,45.76,45.51,45.73,83834.0,43.2891,43.5078,43.2701,43.4793,83834.0
2020-07-21 13:00:00,45.71,45.71,45.53,45.68,47624.0,43.4603,43.4603,43.2891,43.4318,47624.0
2020-07-21 13:30:00,45.67,45.73,45.56,45.63,70251.0,43.4223,43.4793,43.3177,43.3842,70251.0
2020-07-21 14:00:00,45.64,45.75,45.52,45.54,123985.0,43.3937,43.4983,43.2796,43.2987,123985.0
2020-07-21 14:30:00,45.55,45.56,45.31,45.38,134051.0,43.3082,43.3177,43.08,43.1465,134051.0
2020-07-21 15:00:00,45.35,45.36,45.08,45.19,119547.0,43.118,43.1275,42.8613,42.9659,119547.0
2020-07-21 15:30:00,45.19,45.23,44.92,45.17,299973.0,42.9659,43.0039,42.7092,42.9469,299973.0
2020-07-22 09:30:00,46.58,47.32,45.07,45.77,646764.0,44.2875,44.9911,42.8518,43.5173,646764.0
2020-07-22 10:00:00,45.77,46.03,45.5,45.81,216681.0,43.5173,43.7645,43.2606,43.5554,216681.0
2020-07-22 10:30:00,45.82,45.91,44.79,45.08,108476.0,43.5649,43.6504,42.5856,42.8613,108476.0
2020-07-22 11:00:00,45.08,45.42,44.93,45.42,129943.0,42.8613,43.1846,42.7187,43.1846,129943.0
2020-07-22 11:30:00,45.42,45.71,45.16,45.56,130589.0,43.1846,43.4603,42.9374,43.3177,130589.0
2020-07-22 12:00:00,45.58,45.94,45.54,45.91,95215.0,43.3367,43.679,43.2987,43.6504,95215.0
2020-07-22 12:30:00,45.89,46.06,45.59,45.68,87945.0,43.6314,43.7931,43.3462,43.4318,87945.0
2020-07-22 13:00:00,45.68,45.81,45.47,45.47,139921.0,43.4318,43.5554,43.2321,43.2321,139921.0
2020-07-22 13:30:00,45.49,45.5,45.23,45.28,91157.0,43.2511,43.2606,43.0039,43.0515,91157.0
2020-07-22 14:00:00,45.27,45.29,44.83,44.99,103108.0,43.0419,43.061,42.6236,42.7757,103108.0
2020-07-22 14:30:00,44.98,44.99,44.45,44.79,249533.0,42.7662,42.7757,42.2623,42.5856,249533.0
2020-07-22 15:00:00,44.8,45.18,44.72,45.08,122553.0,42.5951,42.9564,42.519,42.8613,122553.0
2020-07-22 15:30:00,45.07,45.19,44.82,45.17,427119.0,42.8518,42.9659,42.6141,42.9469,427119.0
2020-07-23 09:30:00,45.13,46.19,45.13,46.12,254859.0,42.9088,43.9167,42.9088,43.8501,254859.0
2020-07-23 10:00:00,46.12,46.2,45.55,45.86,178903.0,43.8501,43.9262,43.3082,43.6029,178903.0
2020-07-23 10:30:00,45.91,46.21,45.85,46.05,76348.0,43.6504,43.9357,43.5934,43.7836,76348.0
2020-07-23 11:00:00,46.05,46.09,45.92,46.07,73716.0,43.7836,43.8216,43.66,43.8026,73716.0
2020-07-23 11:30:00,46.07,46.38,46.07,46.38,66201.0,43.8026,44.0973,43.8026,44.0973,66201.0
2020-07-23 12:00:00,46.37,46.37,45.84,46.01,104799.0,44.0878,44.0878,43.5839,43.7455,104799.0
2020-07-23 12:30:00,46.01,46.07,45.42,45.69,169713.0,43.7455,43.8026,43.1846,43.4413,169713.0
2020-07-23 13:00:00,45.67,45.89,45.54,45.66,68936.0,43.4223,43.6314,43.2987,43.4128,68936.0
2020-07-23 13:30:00,45.66,45.66,45.34,45.47,82175.0,43.4128,43.4128,43.1085,43.2321,82175.0
2020-07-23 14:00:00,45.5,45.51,45.25,45.42,96044.0,43.2606,43.2701,43.0229,43.1846,96044.0
2020-07-23 14:30:00,45.42,45.75,45.41,45.7,97794.0,43.1846,43.4983,43.1751,43.4508,97794.0
2020-07-23 15:00:00,45.71,45.74,45.45,45.64,101042.0,43.4603,43.4888,43.2131,43.3937,101042.0
2020-07-23 15:30:00,45.64,45.8,45.5,45.56,311162.0,43.3937,43.5459,43.2606,43.3177,311162.0
2020-07-24 09:30:00,45.41,45.73,45.08,45.7,113753.0,43.1751,43.4793,42.8613,43.4508,113753.0
2020-07-24 10:00:00,45.71,45.75,45.47,45.71,118969.0,43.4603,43.4983,43.2321,43.4603,118969.0
2020-07-24 10:30:00,45.7,45.91,45.59,45.77,133090.0,43.4508,43.6504,43.3462,43.5173,133090.0
2020-07-24 11:00:00,45.78,45.82,45.64,45.7,108383.0,43.5268,43.5649,43.3937,43.4508,108383.0
2020-07-24 11:30:00,45.7,45.74,45.42,45.55,112709.0,43.4508,43.4888,43.1846,43.3082,112709.0
2020-07-24 12:00:00,45.56,45.56,45.13,45.22,116545.0,43.3177,43.3177,42.9088,42.9944,116545.0
2020-07-24 12:30:00,45.22,45.39,45.09,45.22,80666.0,42.9944,43.156,42.8708,42.9944,80666.0
2020-07-24 13:00:00,45.22,45.29,45.11,45.19,52922.0,42.9944,43.061,42.8898,42.9659,52922.0
2020-07-24 13:30:00,45.18,45.21,44.98,45.03,55973.0,42.9564,42.9849,42.7662,42.8138,55973.0
2020-07-24 14:00:00,45.03,45.05,44.75,45.01,93697.0,42.8138,42.8328,42.5475,42.7947,93697.0
2020-07-24 14:30:00,45.0,45.08,44.88,45.04,59321.0,42.7852,42.8613,42.6711,42.8233,59321.0
2020-07-24 15:00:00,45.02,45.13,44.98,45.0,88236.0,42.8042,42.9088,42.7662,42.7852,88236.0
2020-07-24 15:30:00,45.0,45.19,44.97,45.1,274697.0,42.7852,42.9659,42.7567,42.8803,274697.0
2020-07-27 09:30:00,45.16,45.18,44.64,44.98,102077.0,42.9374,42.9564,42.443,42.7662,102077.0
2020-07-27 10:00:00,45.02,45.37,44.99,45.37,125322.0,42.8042,43.137,42.7757,43.137,125322.0
2020-07-27 10:30:00,45.36,45.42,45.06,45.13,76162.0,43.1275,43.1846,42.8423,42.9088,76162.0
2020-07-27 11:00:00,45.09,45.18,44.76,44.79,74675.0,42.8708,42.9564,42.557,42.5856,74675.0
2020-07-27 11:30:00,44.8,44.85,44.54,44.74,131311.0,42.5951,42.6426,42.3479,42.538,131311.0
2020-07-27 12:00:00,44.75,44.92,44.74,44.9,112724.0,42.5475,42.7092,42.538,42.6902,112724.0
2020-07-27 12:30:00,44.9,44.93,44.69,44.7,65064.0,42.6902,42.7187,42.4905,42.5,65064.0
2020-07-27 13:00:00,44.71,44.77,44.63,44.7,88591.0,42.5095,42.5666,42.4334,42.5,88591.0
2020-07-27 13:30:00,44.71,44.84,44.69,44.81,90279.0,42.5095,42.6331,42.4905,42.6046,90279.0
2020-07-27 14:00:00,44.82,44.9,44.75,44.83,64183.0,42.6141,42.6902,42.5475,42.6236,64183.0
2020-07-27 14:30:00,44.84,44.87,44.53,44.61,132322.0,42.6331,42.6616,42.3384,42.4144,132322.0
2020-07-27 15:00:00,44.6,44.63,44.32,44.4,193773.0,42.4049,42.4334,42.1387,42.2148,193773.0
2020-07-27 15:30:00,44.4,44.49,44.33,44.49,417853.0,42.2148,42.3003,42.1482,42.3003,417853.0
2020-07-28 09:30:00,44.4,44.56,44.22,44.38,49618.0,42.2148,42.3669,42.0436,42.1957,49618.0
2020-07-28 10:00:00,44.32,44.43,44.15,44.19,70755.0,42.1387,42.2433,41.9771,42.0151,70755.0
2020-07-28 10:30:00,44.22,44.42,44.18,44.25,72203.0,42.0436,42.2338,42.0056,42.0721,72203.0
2020-07-28 11:00:00,44.26,44.29,43.98,44.11,58025.0,42.0817,42.1102,41.8154,41.939,58025.0
2020-07-28 11:30:00,44.13,44.13,43.82,43.9,63286.0,41.9581,41.9581,41.6633,41.7394,63286.0
2020-07-28 12:00:00,43.88,43.88,43.56,43.79,122725.0,41.7204,41.7204,41.4161,41.6348,122725.0
2020-07-28 12:30:00,43.77,43.85,43.66,43.82,54557.0,41.6158,41.6918,41.5112,41.6633,54557.0
2020-07-28 13:00:00,43.81,43.99,43.8,43.91,65870.0,41.6538,41.8249,41.6443,41.7489,65870.0
2020-07-28 13:30:00,43.89,44.07,43.78,43.85,69621.0,41.7299,41.901,41.6253,41.6918,69621.0
2020-07-28 14:00:00,43.84,43.98,43.75,43.77,54432.0,41.6823,41.8154,41.5968,41.6158,54432.0
2020-07-28 14:30:00,43.77,43.86,43.63,43.63,88603.0,41.6158,41.7013,41.4827,41.4827,88603.0
2020-07-28 15:00:00,43.65,43.69,43.52,43.54,145025.0,41.5017,41.5397,41.3781,41.3971,145025.0
2020-07-28 15:30:00,43.55,43.55,43.14,43.22,692934.0,41.4066,41.4066,41.0168,41.0928,692934.0
2020-07-29 09:30:00,43.64,44.13,43.52,43.91,102581.0,41.4922,41.9581,41.3781,41.7489,102581.0
2020-07-29 10:00:00,43.92,44.06,43.79,43.84,103205.0,41.7584,41.8915,41.6348,41.6823,103205.0
2020-07-29 10:30:00,43.84,43.92,43.59,43.68,77896.0,41.6823,41.7584,41.4446,41.5302,77896.0
2020-07-29 11:00:00,43.7,43.95,43.58,43.89,94807.0,41.5492,41.7869,41.4351,41.7299,94807.0
2020-07-29 11:30:00,43.88,43.88,43.58,43.61,74749.0,41.7204,41.7204,41.4351,41.4636,74749.0
2020-07-29 12:00:00,43.61,43.68,43.43,43.62,69052.0,41.4636,41.5302,41.2925,41.4732,69052.0
2020-07-29 12:30:00,43.62,43.69,43.56,43.61,51897.0,41.4732,41.5397,41.4161,41.4636,51897.0
2020-07-29 13:00:00,43.62,43.63,43.49,43.54,37860.0,41.4732,41.4827,41.3496,41.3971,37860.0
2020-07-29 13:30:00,43.54,43.64,43.5,43.53,53511.0,41.3971,41.4922,41.3591,41.3876,53511.0
2020-07-29 14:00:00,43.54,43.83,43.52,43.7,71036.0,41.3971,41.6728,41.3781,41.5492,71036.0
2020-07-29 14:30:00,43.7,43.88,43.65,43.65,76683.0,41.5492,41.7204,41.5017,41.5017,76683.0
2020-07-29 15:00:00,43.64,43.95,43.64,43.88,134462.0,41.4922,41.7869,41.4922,41.7204,134462.0
2020-07-29 15:30:00,43.88,43.91,43.57,43.64,360182.0,41.7204,41.7489,41.4256,41.4922,360182.0
2020-07-30 09:30:00,43.33,43.78,43.13,43.37,159590.0,41.1974,41.6253,41.0073,41.2355,159590.0
2020-07-30 10:00:00,43.36,43.44,42.81,42.9,101470.0,41.2259,41.302,40.703,40.7886,101470.0
2020-07-30 10:30:00,42.91,42.96,42.68,42.86,55625.0,40.7981,40.8456,40.5794,40.7506,55625.0
2020-07-30 11:00:00,42.87,43.13,42.86,43.03,145265.0,40.7601,41.0073,40.7506,40.9122,145265.0
2020-07-30 11:30:00,43.03,43.15,42.97,43.1,139385.0,40.9122,41.0263,40.8551,40.9787,139385.0
2020-07-30 12:00:00,43.1,43.27,43.07,43.18,66598.0,40.9787,41.1404,40.9502,41.0548,66598.0
2020-07-30 12:30:00,43.18,43.19,43.0,43.01,48696.0,41.0548,41.0643,40.8837,40.8932,48696.0
2020-07-30 13:00:00,43.0,43.19,43.0,43.11,71532.0,40.8837,41.0643,40.8837,40.9883,71532.0
2020-07-30 13:30:00,43.11,43.13,43.02,43.08,95887.0,40.9883,41.0073,40.9027,40.9597,95887.0
2020-07-30 14:00:00,43.07,43.34,43.07,43.16,132512.0,40.9502,41.2069,40.9502,41.0358,132512.0
2020-07-30 14:30:00,43.17,43.31,43.13,43.15,122601.0,41.0453,41.1784,41.0073,41.0263,122601.0
2020-07-30 15:00:00,43.15,43.31,43.06,43.31,155661.0,41.0263,41.1784,40.9407,41.1784,155661.0
2020-07-30 15:30:00,43.32,43.34,43.22,43.29,317719.0,41.1879,41.2069,41.0928,41.1594,317719.0
2020-07-31 09:30:00,43.36,43.77,43.0,43.67,88340.0,41.2259,41.6158,40.8837,41.5207,88340.0
2020-07-31 10:00:00,43.68,43.77,43.58,43.64,107565.0,41.5302,41.6158,41.4351,41.4922,107565.0
2020-07-31 10:30:00,43.61,43.74,43.54,43.67,135111.0,41.4636,41.5872,41.3971,41.5207,135111.0
2020-07-31 11:00:00,43.66,43.67,43.34,43.52,98019.0,41.5112,41.5207,41.2069,41.3781,98019.0
2020-07-31 11:30:00,43.53,43.53,43.23,43.23,75295.0,41.3876,41.3876,41.1023,41.1023,75295.0
2020-07-31 12:00:00,43.22,43.25,43.05,43.1,106267.0,41.0928,41.1214,40.9312,40.9787,106267.0
2020-07-31 12:30:00,43.09,43.09,42.77,42.85,65913.0,40.9692,40.9692,40.665,40.7411,65913.0
2020-07-31 13:00:00,42.84,42.9,42.64,42.69,56652.0,40.7315,40.7886,40.5414,40.5889,56652.0
2020-07-31 13:30:00,42.68,42.77,42.61,42.66,67893.0,40.5794,40.665,40.5129,40.5604,67893.0
2020-07-31 14:00:00,42.64,42.66,42.54,42.65,47686.0,40.5414,40.5604,40.4463,40.5509,47686.0
2020-07-31 14:30:00,42.65,42.81,42.55,42.81,97829.0,40.5509,40.703,40.4558,40.703,97829.0
2020-07-31 15:00:00,42.81,43.2,42.68,43.19,152324.0,40.703,41.0738,40.5794,41.0643,152324.0
2020-07-31 15:30:00,43.2,43.53,43.05,43.5,408127.0,41.0738,41.3876,40.9312,41.3591,408127.0
2020-08-03 09:30:00,43.71,44.0,43.66,43.68,68449.0,41.5587,41.8345,41.5112,41.5302,68449.0
2020-08-03 10:00:00,43.69,43.75,43.45,43.68,45002.0,41.5397,41.5968,41.3115,41.5302,45002.0
2020-08-03 10:30:00,43.67,44.14,43.52,44.12,93304.0,41.5207,41.9676,41.3781,41.9485,93304.0
2020-08-03 11:00:00,44.12,44.24,43.46,43.48,66909.0,41.9485,42.0626,41.321,41.34,66909.0
2020-08-03 11:30:00,43.47,43.75,43.47,43.57,40131.0,41.3305,41.5968,41.3305,41.4256,40131.0
2020-08-03 12:00:00,43.57,43.62,43.47,43.55,45142.0,41.4256,41.4732,41.3305,41.4066,45142.0
2020-08-03 12:30:00,43.55,43.63,43.38,43.44,30683.0,41.4066,41.4827,41.245,41.302,30683.0
2020-08-03 13:00:00,43.43,43.49,43.37,43.49,28595.0,41.2925,41.3496,41.2355,41.3496,28595.0
2020-08-03 13:30:00,43.47,43.64,43.44,43.62,43339.0,41.3305,41.4922,41.302,41.4732,43339.0
2020-08-03 14:00:00,43.61,43.63,43.48,43.57,44569.0,41.4636,41.4827,41.34,41.4256,44569.0
2020-08-03 14:30:00,43.57,43.66,43.39,43.39,52655.0,41.4256,41.5112,41.2545,41.2545,52655.0
2020-08-03 15:00:00,43.39,43.41,43.16,43.23,137043.0,41.2545,41.2735,41.0358,41.1023,137043.0
2020-08-03 15:30:00,43.23,43.29,43.12,43.16,319968.0,41.1023,41.1594,40.9978,41.0358,319968.0
2020-08-04 09:30:00,43.18,43.54,43.04,43.54,76611.0,41.0548,41.3971,40.9217,41.3971,76611.0
2020-08-04 10:00:00,43.5,43.58,43.2,43.22,72555.0,41.3591,41.4351,41.0738,41.0928,72555.0
2020-08-04 10:30:00,43.23,43.48,43.23,43.48,58293.0,41.1023,41.34,41.1023,41.34,58293.0
2020-08-04 11:00:00,43.48,43.58,43.34,43.37,24967.0,41.34,41.4351,41.2069,41.2355,24967.0
2020-08-04 11:30:00,43.35,43.5,43.3,43.3,15377.0,41.2164,41.3591,41.1689,41.1689,15377.0
2020-08-04 12:00:00,43.31,43.4,43.25,43.34,41051.0,41.1784,41.264,41.1214,41.2069,41051.0
2020-08-04 12:30:00,43.34,43.36,43.25,43.34,28840.0,41.2069,41.2259,41.1214,41.2069,28840.0
2020-08-04 13:00:00,43.33,43.4,43.32,43.37,36903.0,41.1974,41.264,41.1879,41.2355,36903.0
2020-08-04 13:30:00,43.37,43.39,43.32,43.37,46323.0,41.2355,41.2545,41.1879,41.2355,46323.0
2020-08-04 14:00:00,43.37,43.54,43.3,43.31,63676.0,41.2355,41.3971,41.1689,41.1784,63676.0
2020-08-04 14:30:00,43.31,43.39,43.24,43.36,65356.0,41.1784,41.2545,41.1119,41.2259,65356.0
2020-08-04 15:00:00,43.38,43.57,43.33,43.52,96088.0,41.245,41.4256,41.1974,41.3781,96088.0
2020-08-04 15:30:00,43.52,43.66,43.45,43.66,230146.0,41.3781,41.5112,41.3115,41.5112,230146.0
2020-08-05 09:30:00,43.78,43.93,42.6,42.66,120725.0,41.6253,41.7679,40.5034,40.5604,120725.0
2020-08-05 10:00:00,42.72,42.79,42.08,42.3,324569.0,40.6174,40.684,40.0089,40.2181,324569.0
2020-08-05 10:30:00,42.29,42.48,42.09,42.46,283018.0,40.2086,40.3893,40.0185,40.3702,283018.0
2020-08-05 11:00:00,42.48,42.7,42.22,42.28,157162.0,40.3893,40.5984,40.1421,40.1991,157162.0
2020-08-05 11:30:00,42.28,42.4,41.92,41.95,131381.0,40.1991,40.3132,39.8568,39.8853,131381.0
2020-08-05 12:00:00,41.96,42.27,41.87,42.11,121358.0,39.8949,40.1896,39.8093,40.0375,121358.0
2020-08-05 12:30:00,42.11,42.35,42.09,42.15,93983.0,40.0375,40.2657,40.0185,40.0755,93983.0
2020-08-05 13:00:00,42.14,42.19,41.91,42.13,92435.0,40.066,40.1135,39.8473,40.0565,92435.0
2020-08-05 13:30:00,42.15,42.15,41.84,41.99,107750.0,40.0755,40.0755,39.7808,39.9234,107750.0
2020-08-05 14:00:00,42.0,42.29,41.97,42.26,115785.0,39.9329,40.2086,39.9044,40.1801,115785.0
2020-08-05 14:30:00,42.26,42.43,42.19,42.26,101299.0,40.1801,40.3417,40.1135,40.1801,101299.0
2020-08-05 15:00:00,42.26,42.3,42.01,42.05,130486.0,40.1801,40.2181,39.9424,39.9804,130486.0
2020-08-05 15:30:00,42.07,42.42,42.03,42.29,500237.0,39.9994,40.3322,39.9614,40.2086,500237.0
2020-08-06 09:30:00,42.4,42.52,42.04,42.38,64075.0,40.3132,40.4273,39.9709,40.2942,64075.0
2020-08-06 10:00:00,42.39,42.64,42.33,42.5,59843.0,40.3037,40.5414,40.2466,40.4083,59843.0
2020-08-06 10:30:00,42.51,42.96,42.47,42.81,103886.0,40.4178,40.8456,40.3798,40.703,103886.0
2020-08-06 11:00:00,42.83,42.98,42.8,42.87,84637.0,40.722,40.8647,40.6935,40.7601,84637.0
2020-08-06 11:30:00,42.88,42.89,42.7,42.72,51869.0,40.7696,40.7791,40.5984,40.6174,51869.0
2020-08-06 12:00:00,42.73,42.78,42.6,42.61,47241.0,40.627,40.6745,40.5034,40.5129,47241.0
2020-08-06 12:30:00,42.62,42.67,42.53,42.59,34172.0,40.5224,40.5699,40.4368,40.4938,34172.0
2020-08-06 13:00:00,42.57,42.68,42.52,42.62,43325.0,40.4748,40.5794,40.4273,40.5224,43325.0
2020-08-06 13:30:00,42.62,42.75,42.61,42.63,59900.0,40.5224,40.646,40.5129,40.5319,59900.0
2020-08-06 14:00:00,42.64,42.65,42.48,42.48,43647.0,40.5414,40.5509,40.3893,40.3893,43647.0
2020-08-06 14:30:00,42.49,42.62,42.46,42.59,58284.0,40.3988,40.5224,40.3702,40.4938,58284.0
2020-08-06 15:00:00,42.59,42.62,42.42,42.43,92799.0,40.4938,40.5224,40.3322,40.3417,92799.0
2020-08-06 15:30:00,42.43,42.45,42.27,42.34,273768.0,40.3417,40.3607,40.1896,40.2562,273768.0
2020-08-07 09:30:00,42.34,43.45,42.34,43.44,92202.0,40.2562,41.3115,40.2562,41.302,92202.0
2020-08-07 10:00:00,43.42,43.72,43.11,43.22,109983.0,41.283,41.5682,40.9883,41.0928,109983.0
2020-08-07 10:30:00,43.19,43.24,42.9,42.93,86177.0,41.0643,41.1119,40.7886,40.8171,86177.0
2020-08-07 11:00:00,42.91,43.0,42.71,42.72,92303.0,40.7981,40.8837,40.6079,40.6174,92303.0
2020-08-07 11:30:00,42.73,42.95,42.71,42.86,67404.0,40.627,40.8361,40.6079,40.7506,67404.0
2020-08-07 12:00:00,42.86,42.99,42.79,42.84,47580.0,40.7506,40.8742,40.684,40.7315,47580.0
2020-08-07 12:30:00,42.83,42.87,42.69,42.76,41720.0,40.722,40.7601,40.5889,40.6555,41720.0
2020-08-07 13:00:00,42.76,42.84,42.7,42.75,55981.0,40.6555,40.7315,40.5984,40.646,55981.0
2020-08-07 13:30:00,42.74,42.94,42.69,42.69,44798.0,40.6365,40.8266,40.5889,40.5889,44798.0
2020-08-07 14:00:00,42.68,42.69,42.34,42.38,52531.0,40.5794,40.5889,40.2562,40.2942,52531.0
2020-08-07 14:30:00,42.38,42.55,42.33,42.51,96175.0,40.2942,40.4558,40.2466,40.4178,96175.0
2020-08-07 15:00:00,42.5,42.71,42.48,42.64,110970.0,40.4083,40.6079,40.3893,40.5414,110970.0
2020-08-07 15:30:00,42.65,42.87,42.57,42.78,236553.0,40.5509,40.7601,40.4748,40.6745,236553.0
2020-08-10 09:30:00,42.86,43.33,42.82,43.26,66631.0,40.7506,41.1974,40.7125,41.1309,66631.0
2020-08-10 10:00:00,43.27,43.3,42.77,43.19,144695.0,41.1404,41.1689,40.665,41.0643,144695.0
2020-08-10 10:30:00,43.17,43.36,42.99,42.99,60128.0,41.0453,41.2259,40.8742,40.8742,60128.0
2020-08-10 11:00:00,42.99,43.28,42.93,43.22,97551.0,40.8742,41.1499,40.8171,41.0928,97551.0
2020-08-10 11:30:00,43.21,43.67,43.2,43.66,71859.0,41.0833,41.5207,41.0738,41.5112,71859.0
2020-08-10 12:00:00,43.66,43.86,43.54,43.55,122808.0,41.5112,41.7013,41.3971,41.4066,122808.0
2020-08-10 12:30:00,43.53,43.62,43.37,43.41,53529.0,41.3876,41.4732,41.2355,41.2735,53529.0
2020-08-10 13:00:00,43.42,43.79,43.4,43.76,54742.0,41.283,41.6348,41.264,41.6063,54742.0
2020-08-10 13:30:00,43.77,43.78,43.61,43.77,57703.0,41.6158,41.6253,41.4636,41.6158,57703.0
2020-08-10 14:00:00,43.78,43.87,43.66,43.8,75915.0,41.6253,41.7108,41.5112,41.6443,75915.0
2020-08-10 14:30:00,43.81,43.83,43.63,43.78,68753.0,41.6538,41.6728,41.4827,41.6253,68753.0
2020-08-10 15:00:00,43.79,43.79,43.53,43.55,102674.0,41.6348,41.6348,41.3876,41.4066,102674.0
2020-08-10 15:30:00,43.54,43.63,43.32,43.51,389240.0,41.3971,41.4827,41.1879,41.3686,389240.0
2020-08-11 09:30:00,43.59,44.11,43.51,43.52,125891.0,41.4446,41.939,41.3686,41.3781,125891.0
2020-08-11 10:00:00,43.52,43.85,43.41,43.78,122869.0,41.3781,41.6918,41.2735,41.6253,122869.0
2020-08-11 10:30:00,43.79,43.82,43.64,43.71,98737.0,41.6348,41.6633,41.4922,41.5587,98737.0
2020-08-11 11:00:00,43.72,44.05,43.6,44.02,63541.0,41.5682,41.882,41.4541,41.8535,63541.0
2020-08-11 11:30:00,44.02,44.13,43.9,44.0,81947.0,41.8535,41.9581,41.7394,41.8345,81947.0
2020-08-11 12:00:00,44.02,44.29,44.01,44.23,70747.0,41.8535,42.1102,41.844,42.0531,70747.0
2020-08-11 12:30:00,44.24,44.24,43.91,43.92,121766.0,42.0626,42.0626,41.7489,41.7584,121766.0
2020-08-11 13:00:00,43.92,44.15,43.91,44.14,168398.0,41.7584,41.9771,41.7489,41.9676,168398.0
2020-08-11 13:30:00,44.15,44.3,44.09,44.27,138440.0,41.9771,42.1197,41.92,42.0912,138440.0
2020-08-11 14:00:00,44.27,44.75,44.27,44.6,207311.0,42.0912,42.5475,42.0912,42.4049,207311.0
2020-08-11 14:30:00,44.6,44.84,44.56,44.83,130074.0,42.4049,42.6331,42.3669,42.6236,130074.0
2020-08-11 15:00:00,44.83,44.86,44.28,44.41,257796.0,42.6236,42.6521,42.1007,42.2243,257796.0
2020-08-11 15:30:00,44.41,44.52,44.3,44.44,434454.0,42.2243,42.3289,42.1197,42.2528,434454.0
2020-08-12 09:30:00,45.06,45.84,44.73,45.51,284553.0,42.8423,43.5839,42.5285,43.2701,284553.0
2020-08-12 10:00:00,45.51,46.18,45.48,46.14,167741.0,43.2701,43.9072,43.2416,43.8691,167741.0
2020-08-12 10:30:00,46.14,46.37,46.04,46.1,125726.0,43.8691,44.0878,43.774,43.8311,125726.0
2020-08-12 11:00:00,46.1,46.26,45.88,45.94,149907.0,43.8311,43.9832,43.6219,43.679,149907.0
2020-08-12 11:30:00,45.94,45.99,45.7,45.81,92849.0,43.679,43.7265,43.4508,43.5554,92849.0
2020-08-12 12:00:00,45.84,45.99,45.76,45.98,62782.0,43.5839,43.7265,43.5078,43.717,62782.0
2020-08-12 12:30:00,45.97,46.06,45.83,45.92,58913.0,43.7075,43.7931,43.5744,43.66,58913.0
2020-08-12 13:00:00,45.91,45.92,45.35,45.41,98211.0,43.6504,43.66,43.118,43.1751,98211.0
2020-08-12 13:30:00,45.41,45.42,45.17,45.2,69828.0,43.1751,43.1846,42.9469,42.9754,69828.0
2020-08-12 14:00:00,45.16,45.22,44.81,44.82,155175.0,42.9374,42.9944,42.6046,42.6141,155175.0
2020-08-12 14:30:00,44.8,45.1,44.79,44.87,78434.0,42.5951,42.8803,42.5856,42.6616,78434.0
2020-08-12 15:00:00,44.86,44.99,44.79,44.83,103011.0,42.6521,42.7757,42.5856,42.6236,103011.0
2020-08-12 15:30:00,44.82,44.85,44.43,44.58,330956.0,42.6141,42.6426,42.2433,42.3859,330956.0
2020-08-13 09:30:00,44.52,44.66,44.19,44.33,59146.0,42.3289,42.462,42.0151,42.1482,59146.0
2020-08-13 10:00:00,44.3,44.3,43.85,43.96,38319.0,42.1197,42.1197,41.6918,41.7964,38319.0
2020-08-13 10:30:00,43.88,43.94,43.68,43.86,28944.0,41.7204,41.7774,41.5302,41.7013,28944.0
2020-08-13 11:00:00,43.85,44.31,43.85,44.16,44620.0,41.6918,42.1292,41.6918,41.9866,44620.0
2020-08-13 11:30:00,44.16,44.37,43.98,44.26,47684.0,41.9866,42.1862,41.8154,42.0817,47684.0
2020-08-13 12:00:00,44.26,44.32,44.16,44.21,42064.0,42.0817,42.1387,41.9866,42.0341,42064.0
2020-08-13 12:30:00,44.21,44.23,44.06,44.11,23483.0,42.0341,42.0531,41.8915,41.939,23483.0
2020-08-13 13:00:00,44.1,44.19,44.03,44.05,25289.0,41.9295,42.0151,41.863,41.882,25289.0
2020-08-13 13:30:00,44.05,44.1,43.97,44.09,21632.0,41.882,41.9295,41.8059,41.92,21632.0
2020-08-13 14:00:00,44.1,44.15,43.94,43.95,21729.0,41.9295,41.9771,41.7774,41.7869,21729.0
2020-08-13 14:30:00,43.95,43.97,43.7,43.77,34075.0,41.7869,41.8059,41.5492,41.6158,34075.0
2020-08-13 15:00:00,43.77,43.89,43.73,43.87,50891.0,41.6158,41.7299,41.5777,41.7108,50891.0
2020-08-13 15:30:00,43.87,43.89,43.7,43.79,170386.0,41.7108,41.7299,41.5492,41.6348,170386.0
2020-08-14 09:30:00,43.88,44.41,43.84,44.39,64457.0,41.7204,42.2243,41.6823,42.2053,64457.0
2020-08-14 10:00:00,44.39,44.64,44.31,44.31,68404.0,42.2053,42.443,42.1292,42.1292,68404.0
2020-08-14 10:30:00,44.3,44.38,44.15,44.22,61859.0,42.1197,42.1957,41.9771,42.0436,61859.0
2020-08-14 11:00:00,44.21,44.46,44.16,44.46,46767.0,42.0341,42.2718,41.9866,42.2718,46767.0
2020-08-14 11:30:00,44.47,44.47,44.28,44.29,42346.0,42.2813,42.2813,42.1007,42.1102,42346.0
2020-08-14 12:00:00,44.3,44.3,43.89,43.92,162282.0,42.1197,42.1197,41.7299,41.7584,162282.0
2020-08-14 12:30:00,43.93,44.02,43.91,43.98,31297.0,41.7679,41.8535,41.7489,41.8154,31297.0
2020-08-14 13:00:00,43.98,44.03,43.93,44.0,23313.0,41.8154,41.863,41.7679,41.8345,23313.0
2020-08-14 13:30:00,43.99,44.02,43.95,43.98,23932.0,41.8249,41.8535,41.7869,41.8154,23932.0
2020-08-14 14:00:00,43.97,44.13,43.94,44.12,31930.0,41.8059,41.9581,41.7774,41.9485,31930.0
2020-08-14 14:30:00,44.12,44.14,43.94,43.95,36881.0,41.9485,41.9676,41.7774,41.7869,36881.0
2020-08-14 15:00:00,43.94,43.96,43.74,43.76,43462.0,41.7774,41.7964,41.5872,41.6063,43462.0
2020-08-14 15:30:00,43.77,43.9,43.68,43.85,205253.0,41.6158,41.7394,41.5302,41.6918,205253.0
2020-08-17 09:30:00,44.07,44.69,43.92,44.42,112802.0,41.901,42.4905,41.7584,42.2338,112802.0
2020-08-17 10:00:00,44.44,44.57,44.23,44.36,77212.0,42.2528,42.3764,42.0531,42.1767,77212.0
2020-08-17 10:30:00,44.35,44.51,44.31,44.38,92774.0,42.1672,42.3193,42.1292,42.1957,92774.0
2020-08-17 11:00:00,44.39,44.4,44.28,44.32,59412.0,42.2053,42.2148,42.1007,42.1387,59412.0
2020-08-17 11:30:00,44.32,44.34,44.08,44.24,36017.0,42.1387,42.1577,41.9105,42.0626,36017.0
2020-08-17 12:00:00,44.26,44.26,43.94,43.97,37575.0,42.0817,42.0817,41.7774,41.8059,37575.0
2020-08-17 12:30:00,43.98,44.08,43.9,43.93,40121.0,41.8154,41.9105,41.7394,41.7679,40121.0
2020-08-17 13:00:00,43.94,43.94,43.8,43.89,57958.0,41.7774,41.7774,41.6443,41.7299,57958.0
2020-08-17 13:30:00,43.89,44.14,43.87,44.13,40286.0,41.7299,41.9676,41.7108,41.9581,40286.0
2020-08-17 14:00:00,44.13,44.18,44.04,44.04,29362.0,41.9581,42.0056,41.8725,41.8725,29362.0
2020-08-17 14:30:00,44.04,44.05,43.66,43.75,72324.0,41.8725,41.882,41.5112,41.5968,72324.0
2020-08-17 15:00:00,43.76,43.82,43.64,43.75,100283.0,41.6063,41.6633,41.4922,41.5968,100283.0
2020-08-17 15:30:00,43.76,43.84,43.71,43.79,201976.0,41.6063,41.6823,41.5587,41.6348,201976.0
2020-08-18 09:30:00,43.73,44.25,43.66,43.78,53382.0,41.5777,42.0721,41.5112,41.6253,53382.0
2020-08-18 10:00:00,43.8,43.82,43.42,43.47,173048.0,41.6443,41.6633,41.283,41.3305,173048.0
2020-08-18 10:30:00,43.47,43.48,43.24,43.38,49275.0,41.3305,41.34,41.1119,41.245,49275.0
2020-08-18 11:00:00,43.38,43.78,43.38,43.71,98271.0,41.245,41.6253,41.245,41.5587,98271.0
2020-08-18 11:30:00,43.7,43.94,43.68,43.81,59459.0,41.5492,41.7774,41.5302,41.6538,59459.0
2020-08-18 12:00:00,43.82,43.87,43.71,43.79,32193.0,41.6633,41.7108,41.5587,41.6348,32193.0
2020-08-18 12:30:00,43.78,43.94,43.77,43.88,39667.0,41.6253,41.7774,41.6158,41.7204,39667.0
2020-08-18 13:00:00,43.88,43.95,43.83,43.94,32338.0,41.7204,41.7869,41.6728,41.7774,32338.0
2020-08-18 13:30:00,43.95,44.1,43.93,44.02,32027.0,41.7869,41.9295,41.7679,41.8535,32027.0
2020-08-18 14:00:00,44.03,44.24,44.02,44.15,78978.0,41.863,42.0626,41.8535,41.9771,78978.0
2020-08-18 14:30:00,44.16,44.22,44.14,44.21,35650.0,41.9866,42.0436,41.9676,42.0341,35650.0
2020-08-18 15:00:00,44.21,44.31,44.14,44.22,66976.0,42.0341,42.1292,41.9676,42.0436,66976.0
2020-08-18 15:30:00,44.22,44.25,44.0,44.06,151714.0,42.0436,42.0721,41.8345,41.8915,151714.0
2020-08-19 09:30:00,44.23,44.92,44.11,44.79,91950.0,42.0531,42.7092,41.939,42.5856,91950.0
2020-08-19 10:00:00,44.78,45.3,44.78,44.95,138689.0,42.5761,43.0705,42.5761,42.7377,138689.0
2020-08-19 10:30:00,44.98,45.4,44.96,45.06,93801.0,42.7662,43.1655,42.7472,42.8423,93801.0
2020-08-19 11:00:00,45.07,45.19,45.0,45.0,57586.0,42.8518,42.9659,42.7852,42.7852,57586.0
2020-08-19 11:30:00,44.99,45.12,44.91,44.93,52156.0,42.7757,42.8993,42.6997,42.7187,52156.0
2020-08-19 12:00:00,44.93,45.0,44.84,44.86,43820.0,42.7187,42.7852,42.6331,42.6521,43820.0
2020-08-19 12:30:00,44.87,45.04,44.87,45.03,49677.0,42.6616,42.8233,42.6616,42.8138,49677.0
2020-08-19 13:00:00,45.04,45.04,44.6,44.6,53300.0,42.8233,42.8233,42.4049,42.4049,53300.0
2020-08-19 13:30:00,44.61,44.77,44.59,44.74,100551.0,42.4144,42.5666,42.3954,42.538,100551.0
2020-08-19 14:00:00,44.75,44.87,44.69,44.76,84890.0,42.5475,42.6616,42.4905,42.557,84890.0
2020-08-19 14:30:00,44.78,44.87,44.73,44.75,52802.0,42.5761,42.6616,42.5285,42.5475,52802.0
2020-08-19 15:00:00,44.76,44.82,44.69,44.74,75570.0,42.557,42.6141,42.4905,42.538,75570.0
2020-08-19 15:30:00,44.74,44.83,44.62,44.68,229748.0,42.538,42.6236,42.4239,42.481,229748.0
2020-08-20 09:30:00,44.49,44.82,44.3,44.8,46200.0,42.3003,42.6141,42.1197,42.5951,46200.0
2020-08-20 10:00:00,44.79,45.24,44.58,45.04,109681.0,42.5856,43.0134,42.3859,42.8233,109681.0
2020-08-20 10:30:00,45.04,45.24,44.95,44.95,57968.0,42.8233,43.0134,42.7377,42.7377,57968.0
2020-08-20 11:00:00,44.95,45.17,44.95,45.12,52162.0,42.7377,42.9469,42.7377,42.8993,52162.0
2020-08-20 11:30:00,45.15,45.17,45.0,45.09,52364.0,42.9279,42.9469,42.7852,42.8708,52364.0
2020-08-20 12:00:00,45.09,45.09,44.84,44.95,40230.0,42.8708,42.8708,42.6331,42.7377,40230.0
2020-08-20 12:30:00,44.95,44.98,44.75,44.88,71159.0,42.7377,42.7662,42.5475,42.6711,71159.0
2020-08-20 13:00:00,44.89,44.95,44.77,44.89,55813.0,42.6806,42.7377,42.5666,42.6806,55813.0
2020-08-20 13:30:00,44.91,44.97,44.8,44.92,38057.0,42.6997,42.7567,42.5951,42.7092,38057.0
2020-08-20 14:00:00,44.93,45.09,44.87,45.08,41674.0,42.7187,42.8708,42.6616,42.8613,41674.0
2020-08-20 14:30:00,45.08,45.15,44.93,45.14,52752.0,42.8613,42.9279,42.7187,42.9183,52752.0
2020-08-20 15:00:00,45.15,45.31,45.11,45.18,132034.0,42.9279,43.08,42.8898,42.9564,132034.0
2020-08-20 15:30:00,45.17,45.43,45.12,45.28,475556.0,42.9469,43.1941,42.8993,43.0515,475556.0
2020-08-21 09:30:00,45.36,46.27,45.32,46.1,307378.0,43.1275,43.9927,43.0895,43.8311,307378.0
2020-08-21 10:00:00,46.1,46.51,46.01,46.21,188786.0,43.8311,44.2209,43.7455,43.9357,188786.0
2020-08-21 10:30:00,46.21,46.65,46.05,46.63,142849.0,43.9357,44.354,43.7836,44.335,142849.0
2020-08-21 11:00:00,46.62,47.04,46.53,46.96,147948.0,44.3255,44.7248,44.2399,44.6488,147948.0
2020-08-21 11:30:00,46.97,47.39,46.86,47.24,187974.0,44.6583,45.0576,44.5537,44.915,187974.0
2020-08-21 12:00:00,47.24,47.26,47.03,47.18,250625.0,44.915,44.934,44.7153,44.8579,250625.0
2020-08-21 12:30:00,47.18,47.33,47.03,47.03,169112.0,44.8579,45.0006,44.7153,44.7153,169112.0
2020-08-21 13:00:00,47.03,47.06,46.93,47.02,82731.0,44.7153,44.7438,44.6202,44.7058,82731.0
2020-08-21 13:30:00,47.01,47.25,46.95,47.02,169628.0,44.6963,44.9245,44.6393,44.7058,169628.0
2020-08-21 14:00:00,47.03,47.11,46.79,46.91,118177.0,44.7153,44.7914,44.4871,44.6012,118177.0
2020-08-21 14:30:00,46.91,46.98,46.82,46.87,66912.0,44.6012,44.6678,44.5157,44.5632,66912.0
2020-08-21 15:00:00,46.86,46.93,46.79,46.84,114137.0,44.5537,44.6202,44.4871,44.5347,114137.0
2020-08-21 15:30:00,46.83,46.9,46.74,46.81,413861.0,44.5252,44.5917,44.4396,44.5062,413861.0
2020-08-24 09:30:00,47.0,47.24,46.12,46.26,84884.0,44.6868,44.915,43.8501,43.9832,84884.0
2020-08-24 10:00:00,46.3,46.32,45.97,46.0,75171.0,44.0213,44.0403,43.7075,43.736,75171.0
2020-08-24 10:30:00,46.02,46.13,45.75,45.95,50950.0,43.755,43.8596,43.4983,43.6885,50950.0
2020-08-24 11:00:00,45.91,45.92,45.43,45.73,109909.0,43.6504,43.66,43.1941,43.4793,109909.0
2020-08-24 11:30:00,45.73,46.3,45.73,46.16,60621.0,43.4793,44.0213,43.4793,43.8881,60621.0
2020-08-24 12:00:00,46.16,46.26,46.04,46.06,40462.0,43.8881,43.9832,43.774,43.7931,40462.0
2020-08-24 12:30:00,46.06,46.19,46.02,46.06,33340.0,43.7931,43.9167,43.755,43.7931,33340.0
2020-08-24 13:00:00,46.06,46.15,46.03,46.07,30489.0,43.7931,43.8786,43.7645,43.8026,30489.0
2020-08-24 13:30:00,46.07,46.36,46.05,46.3,42966.0,43.8026,44.0783,43.7836,44.0213,42966.0
2020-08-24 14:00:00,46.28,46.32,46.2,46.25,51999.0,44.0022,44.0403,43.9262,43.9737,51999.0
2020-08-24 14:30:00,46.26,46.36,46.25,46.33,54942.0,43.9832,44.0783,43.9737,44.0498,54942.0
2020-08-24 15:00:00,46.34,46.36,46.07,46.21,70882.0,44.0593,44.0783,43.8026,43.9357,70882.0
2020-08-24 15:30:00,46.2,46.33,46.07,46.21,315055.0,43.9262,44.0498,43.8026,43.9357,315055.0
2020-08-25 09:30:00,46.41,46.41,45.86,46.09,43784.0,44.1258,44.1258,43.6029,43.8216,43784.0
2020-08-25 10:00:00,46.09,46.11,45.81,45.85,36004.0,43.8216,43.8406,43.5554,43.5934,36004.0
2020-08-25 10:30:00,45.83,46.05,45.78,46.05,48031.0,43.5744,43.7836,43.5268,43.7836,48031.0
2020-08-25 11:00:00,46.05,46.07,45.82,45.84,32587.0,43.7836,43.8026,43.5649,43.5839,32587.0
2020-08-25 11:30:00,45.86,45.98,45.79,45.93,20974.0,43.6029,43.717,43.5364,43.6695,20974.0
2020-08-25 12:00:00,45.92,46.07,45.92,45.94,17877.0,43.66,43.8026,43.66,43.679,17877.0
2020-08-25 12:30:00,45.93,45.99,45.88,45.94,14356.0,43.6695,43.7265,43.6219,43.679,14356.0
2020-08-25 13:00:00,45.94,45.94,45.78,45.85,34299.0,43.679,43.679,43.5268,43.5934,34299.0
2020-08-25 13:30:00,45.86,45.92,45.75,45.77,20676.0,43.6029,43.66,43.4983,43.5173,20676.0
2020-08-25 14:00:00,45.78,45.78,45.59,45.61,30903.0,43.5268,43.5268,43.3462,43.3652,30903.0
2020-08-25 14:30:00,45.59,45.95,45.55,45.94,54738.0,43.3462,43.6885,43.3082,43.679,54738.0
2020-08-25 15:00:00,45.94,45.96,45.82,45.96,38605.0,43.679,43.698,43.5649,43.698,38605.0
2020-08-25 15:30:00,45.96,46.04,45.87,46.0,122685.0,43.698,43.774,43.6124,43.736,122685.0
2020-08-26 09:30:00,45.93,46.1,45.7,45.97,46008.0,43.6695,43.8311,43.4508,43.7075,46008.0
2020-08-26 10:00:00,45.98,46.36,45.96,46.26,59002.0,43.717,44.0783,43.698,43.9832,59002.0
2020-08-26 10:30:00,46.25,46.47,46.25,46.45,56195.0,43.9737,44.1829,43.9737,44.1639,56195.0
2020-08-26 11:00:00,46.45,46.63,46.43,46.57,55665.0,44.1639,44.335,44.1449,44.278,55665.0
2020-08-26 11:30:00,46.56,46.75,46.48,46.74,60942.0,44.2685,44.4491,44.1924,44.4396,60942.0
2020-08-26 12:00:00,46.76,46.89,46.72,46.86,80786.0,44.4586,44.5822,44.4206,44.5537,80786.0
2020-08-26 12:30:00,46.84,46.91,46.71,46.85,39621.0,44.5347,44.6012,44.4111,44.5442,39621.0
2020-08-26 13:00:00,46.85,46.88,46.67,46.67,26380.0,44.5442,44.5727,44.373,44.373,26380.0
2020-08-26 13:30:00,46.68,46.8,46.65,46.65,35341.0,44.3825,44.4966,44.354,44.354,35341.0
2020-08-26 14:00:00,46.65,46.78,46.6,46.73,28076.0,44.354,44.4776,44.3065,44.4301,28076.0
2020-08-26 14:30:00,46.73,46.76,46.54,46.55,45810.0,44.4301,44.4586,44.2494,44.2589,45810.0
2020-08-26 15:00:00,46.54,46.71,46.52,46.66,45866.0,44.2494,44.4111,44.2304,44.3635,45866.0
2020-08-26 15:30:00,46.66,46.66,46.35,46.54,240101.0,44.3635,44.3635,44.0688,44.2494,240101.0
2020-08-27 09:30:00,46.75,46.76,46.12,46.35,57765.0,44.4491,44.4586,43.8501,44.0688,57765.0
2020-08-27 10:00:00,46.3,46.39,46.04,46.39,33125.0,44.0213,44.1068,43.774,44.1068,33125.0
2020-08-27 10:30:00,46.38,46.52,46.29,46.41,41223.0,44.0973,44.2304,44.0117,44.1258,41223.0
2020-08-27 11:00:00,46.41,46.76,46.41,46.76,49482.0,44.1258,44.4586,44.1258,44.4586,49482.0
2020-08-27 11:30:00,46.76,46.96,46.64,46.71,52906.0,44.4586,44.6488,44.3445,44.4111,52906.0
2020-08-27 12:00:00,46.73,46.77,46.62,46.62,21540.0,44.4301,44.4681,44.3255,44.3255,21540.0
2020-08-27 12:30:00,46.64,46.66,46.33,46.36,30649.0,44.3445,44.3635,44.0498,44.0783,30649.0
2020-08-27 13:00:00,46.36,46.5,46.34,46.37,92866.0,44.0783,44.2114,44.0593,44.0878,92866.0
2020-08-27 13:30:00,46.37,46.39,46.23,46.35,54795.0,44.0878,44.1068,43.9547,44.0688,54795.0
2020-08-27 14:00:00,46.35,46.45,46.3,46.37,79308.0,44.0688,44.1639,44.0213,44.0878,79308.0
2020-08-27 14:30:00,46.37,46.59,46.35,46.42,70046.0,44.0878,44.297,44.0688,44.1353,70046.0
2020-08-27 15:00:00,46.42,46.47,46.16,46.28,130276.0,44.1353,44.1829,43.8881,44.0022,130276.0
2020-08-27 15:30:00,46.27,46.33,45.95,46.02,318500.0,43.9927,44.0498,43.6885,43.755,318500.0
2020-08-28 09:30:00,46.46,46.7,46.27,46.44,123739.0,44.1734,44.4016,43.9927,44.1544,123739.0
2020-08-28 10:00:00,46.43,46.43,46.06,46.32,40811.0,44.1449,44.1449,43.7931,44.0403,40811.0
2020-08-28 10:30:00,46.27,46.3,46.01,46.13,29572.0,43.9927,44.0213,43.7455,43.8596,29572.0
2020-08-28 11:00:00,46.14,46.24,46.06,46.14,21389.0,43.8691,43.9642,43.7931,43.8691,21389.0
2020-08-28 11:30:00,46.12,46.16,45.91,46.0,42500.0,43.8501,43.8881,43.6504,43.736,42500.0
2020-08-28 12:00:00,45.99,46.21,45.99,46.19,25154.0,43.7265,43.9357,43.7265,43.9167,25154.0
2020-08-28 12:30:00,46.18,46.26,46.12,46.22,27883.0,43.9072,43.9832,43.8501,43.9452,27883.0
2020-08-28 13:00:00,46.21,46.21,45.96,45.98,31281.0,43.9357,43.9357,43.698,43.717,31281.0
2020-08-28 13:30:00,45.99,46.2,45.99,46.16,40532.0,43.7265,43.9262,43.7265,43.8881,40532.0
2020-08-28 14:00:00,46.17,46.28,46.16,46.23,57449.0,43.8976,44.0022,43.8881,43.9547,57449.0
2020-08-28 14:30:00,46.24,46.28,46.18,46.19,31530.0,43.9642,44.0022,43.9072,43.9167,31530.0
2020-08-28 15:00:00,46.18,46.18,45.88,45.9,74208.0,43.9072,43.9072,43.6219,43.6409,74208.0
2020-08-28 15:30:00,45.89,46.01,45.78,45.94,213972.0,43.6314,43.7455,43.5268,43.679,213972.0
2020-08-31 09:30:00,46.1,46.57,46.06,46.08,68928.0,43.8311,44.278,43.7931,43.8121,68928.0
2020-08-31 10:00:00,46.08,46.23,45.76,45.79,148690.0,43.8121,43.9547,43.5078,43.5364,148690.0
2020-08-31 10:30:00,45.79,45.97,45.74,45.74,57317.0,43.5364,43.7075,43.4888,43.4888,57317.0
2020-08-31 11:00:00,45.79,45.97,45.65,45.8,206782.0,43.5364,43.7075,43.4032,43.5459,206782.0
2020-08-31 11:30:00,45.8,45.83,45.5,45.78,85696.0,43.5459,43.5744,43.2606,43.5268,85696.0
2020-08-31 12:00:00,45.77,45.81,45.65,45.67,31684.0,43.5173,43.5554,43.4032,43.4223,31684.0
2020-08-31 12:30:00,45.66,45.76,45.43,45.48,94387.0,43.4128,43.5078,43.1941,43.2416,94387.0
2020-08-31 13:00:00,45.49,45.6,45.4,45.41,34750.0,43.2511,43.3557,43.1655,43.1751,34750.0
2020-08-31 13:30:00,45.41,45.5,45.38,45.45,38119.0,43.1751,43.2606,43.1465,43.2131,38119.0
2020-08-31 14:00:00,45.44,45.64,45.44,45.6,40399.0,43.2036,43.3937,43.2036,43.3557,40399.0
2020-08-31 14:30:00,45.61,45.64,45.55,45.58,50230.0,43.3652,43.3937,43.3082,43.3367,50230.0
2020-08-31 15:00:00,45.58,45.66,45.46,45.64,69657.0,43.3367,43.4128,43.2226,43.3937,69657.0
2020-08-31 15:30:00,45.65,45.74,45.46,45.46,256182.0,43.4032,43.4888,43.2226,43.2226,256182.0
2020-09-01 09:30:00,45.61,45.61,45.08,45.27,67445.0,43.3652,43.3652,42.8613,43.0419,67445.0
2020-09-01 10:00:00,45.33,45.66,45.11,45.66,38214.0,43.099,43.4128,42.8898,43.4128,38214.0
2020-09-01 10:30:00,45.66,45.72,45.53,45.71,37674.0,43.4128,43.4698,43.2891,43.4603,37674.0
2020-09-01 11:00:00,45.72,46.48,45.64,46.47,354345.0,43.4698,44.1924,43.3937,44.1829,354345.0
2020-09-01 11:30:00,46.45,46.49,46.15,46.32,56321.0,44.1639,44.2019,43.8786,44.0403,56321.0
2020-09-01 12:00:00,46.33,46.37,46.14,46.16,36068.0,44.0498,44.0878,43.8691,43.8881,36068.0
2020-09-01 12:30:00,46.17,46.19,46.07,46.17,33906.0,43.8976,43.9167,43.8026,43.8976,33906.0
2020-09-01 13:00:00,46.18,46.3,46.17,46.29,26475.0,43.9072,44.0213,43.8976,44.0117,26475.0
2020-09-01 13:30:00,46.28,46.49,46.25,46.41,44095.0,44.0022,44.2019,43.9737,44.1258,44095.0
2020-09-01 14:00:00,46.43,46.46,46.29,46.4,29969.0,44.1449,44.1734,44.0117,44.1163,29969.0
2020-09-01 14:30:00,46.39,46.47,46.33,46.44,37511.0,44.1068,44.1829,44.0498,44.1544,37511.0
2020-09-01 15:00:00,46.43,46.54,46.32,46.33,76663.0,44.1449,44.2494,44.0403,44.0498,76663.0
2020-09-01 15:30:00,46.35,46.42,46.23,46.33,226283.0,44.0688,44.1353,43.9547,44.0498,226283.0
2020-09-02 09:30:00,46.28,46.37,45.5,45.57,49458.0,44.0022,44.0878,43.2606,43.3272,49458.0
2020-09-02 10:00:00,45.59,45.59,45.39,45.43,58436.0,43.3462,43.3462,43.156,43.1941,58436.0
2020-09-02 10:30:00,45.4,45.45,45.24,45.32,37915.0,43.1655,43.2131,43.0134,43.0895,37915.0
2020-09-02 11:00:00,45.31,45.5,45.09,45.47,71500.0,43.08,43.2606,42.8708,43.2321,71500.0
2020-09-02 11:30:00,45.5,45.54,45.33,45.41,42846.0,43.2606,43.2987,43.099,43.1751,42846.0
2020-09-02 12:00:00,45.41,45.82,45.21,45.54,271826.0,43.1751,43.5649,42.9849,43.2987,271826.0
2020-09-02 12:30:00,45.55,45.6,45.37,45.38,40004.0,43.3082,43.3557,43.137,43.1465,40004.0
2020-09-02 13:00:00,45.36,45.45,45.25,45.26,30764.0,43.1275,43.2131,43.0229,43.0324,30764.0
2020-09-02 13:30:00,45.28,45.53,45.27,45.52,75896.0,43.0515,43.2891,43.0419,43.2796,75896.0
2020-09-02 14:00:00,45.52,45.57,45.44,45.54,59271.0,43.2796,43.3272,43.2036,43.2987,59271.0
2020-09-02 14:30:00,45.54,45.59,45.46,45.56,39907.0,43.2987,43.3462,43.2226,43.3177,39907.0
2020-09-02 15:00:00,45.54,46.17,45.53,46.17,208249.0,43.2987,43.8976,43.2891,43.8976,208249.0
2020-09-02 15:30:00,46.17,46.48,46.09,46.23,550768.0,43.8976,44.1924,43.8216,43.9547,550768.0
2020-09-03 09:30:00,46.0,46.0,45.51,45.94,45084.0,43.813,43.813,43.3463,43.7558,45084.0
2020-09-03 10:00:00,45.91,45.96,45.38,45.39,41756.0,43.7272,43.7749,43.2224,43.232,41756.0
2020-09-03 10:30:00,45.43,45.76,45.39,45.73,51305.0,43.2701,43.5844,43.232,43.5558,51305.0
2020-09-03 11:00:00,45.71,45.71,44.82,45.19,90519.0,43.5368,43.5368,42.6891,43.0415,90519.0
2020-09-03 11:30:00,45.16,45.35,44.98,45.16,80662.0,43.0129,43.1939,42.8415,43.0129,80662.0
2020-09-03 12:00:00,45.14,45.62,45.06,45.56,162450.0,42.9939,43.451,42.9177,43.3939,162450.0
2020-09-03 12:30:00,45.55,45.63,45.4,45.51,94474.0,43.3844,43.4606,43.2415,43.3463,94474.0
2020-09-03 13:00:00,45.49,45.77,45.3,45.73,143419.0,43.3272,43.5939,43.1462,43.5558,143419.0
2020-09-03 13:30:00,45.71,45.71,45.41,45.58,53611.0,43.5368,43.5368,43.251,43.4129,53611.0
2020-09-03 14:00:00,45.58,45.65,45.5,45.61,71592.0,43.4129,43.4796,43.3367,43.4415,71592.0
2020-09-03 14:30:00,45.61,45.75,45.4,45.43,80878.0,43.4415,43.5749,43.2415,43.2701,80878.0
2020-09-03 15:00:00,45.43,45.49,45.25,45.28,82582.0,43.2701,43.3272,43.0986,43.1272,82582.0
2020-09-03 15:30:00,45.28,45.54,45.21,45.48,267227.0,43.1272,43.3748,43.0605,43.3177,267227.0
2020-09-04 09:30:00,45.64,45.9,45.13,45.17,60612.0,43.4701,43.7177,42.9843,43.0224,60612.0
2020-09-04 10:00:00,45.15,45.34,44.79,44.81,128782.0,43.0034,43.1843,42.6605,42.6795,128782.0
2020-09-04 10:30:00,44.84,44.97,44.41,44.75,123924.0,42.7081,42.8319,42.2986,42.6224,123924.0
2020-09-04 11:00:00,44.75,44.96,44.73,44.87,86867.0,42.6224,42.8224,42.6033,42.7367,86867.0
2020-09-04 11:30:00,44.88,45.11,44.87,45.03,104482.0,42.7462,42.9653,42.7367,42.8891,104482.0
2020-09-04 12:00:00,45.03,45.06,44.71,44.93,52491.0,42.8891,42.9177,42.5843,42.7938,52491.0
2020-09-04 12:30:00,44.93,45.18,44.92,45.16,58939.0,42.7938,43.032,42.7843,43.0129,58939.0
2020-09-04 13:00:00,45.14,45.31,45.02,45.28,66073.0,42.9939,43.1558,42.8796,43.1272,66073.0
2020-09-04 13:30:00,45.28,45.39,45.09,45.32,57391.0,43.1272,43.232,42.9462,43.1653,57391.0
2020-09-04 14:00:00,45.32,45.5,45.31,45.48,68637.0,43.1653,43.3367,43.1558,43.3177,68637.0
2020-09-04 14:30:00,45.48,45.8,45.42,45.72,103077.0,43.3177,43.6225,43.2605,43.5463,103077.0
2020-09-04 15:00:00,45.72,45.74,45.46,45.53,134788.0,43.5463,43.5653,43.2986,43.3653,134788.0
2020-09-04 15:30:00,45.53,45.59,45.21,45.35,351568.0,43.3653,43.4225,43.0605,43.1939,351568.0
2020-09-08 09:30:00,45.4,45.84,45.15,45.59,187912.0,43.2415,43.6606,43.0034,43.4225,187912.0
2020-09-08 10:00:00,45.57,46.21,45.4,46.19,165307.0,43.4034,44.013,43.2415,43.9939,165307.0
2020-09-08 10:30:00,46.17,46.34,46.03,46.23,110964.0,43.9749,44.1368,43.8415,44.032,110964.0
2020-09-08 11:00:00,46.21,46.43,46.11,46.29,181274.0,44.013,44.2225,43.9177,44.0892,181274.0
2020-09-08 11:30:00,46.27,46.27,45.73,45.93,139774.0,44.0701,44.0701,43.5558,43.7463,139774.0
2020-09-08 12:00:00,45.92,46.08,45.78,45.83,78705.0,43.7368,43.8892,43.6034,43.651,78705.0
2020-09-08 12:30:00,45.84,45.86,45.6,45.7,64810.0,43.6606,43.6796,43.432,43.5272,64810.0
2020-09-08 13:00:00,45.7,45.99,45.67,45.72,81956.0,43.5272,43.8034,43.4987,43.5463,81956.0
2020-09-08 13:30:00,45.7,45.97,45.67,45.93,106072.0,43.5272,43.7844,43.4987,43.7463,106072.0
2020-09-08 14:00:00,45.93,45.99,45.68,45.69,123462.0,43.7463,43.8034,43.5082,43.5177,123462.0
2020-09-08 14:30:00,45.68,45.77,45.49,45.77,125483.0,43.5082,43.5939,43.3272,43.5939,125483.0
2020-09-08 15:00:00,45.76,45.85,45.48,45.68,142141.0,43.5844,43.6701,43.3177,43.5082,142141.0
2020-09-08 15:30:00,45.67,45.74,45.33,45.41,465337.0,43.4987,43.5653,43.1748,43.251,465337.0
2020-09-09 09:30:00,45.68,46.64,45.68,46.64,64005.0,43.5082,44.4225,43.5082,44.4225,64005.0
2020-09-09 10:00:00,46.62,47.13,46.6,46.9,217295.0,44.4035,44.8892,44.3844,44.6702,217295.0
2020-09-09 10:30:00,46.92,47.09,46.87,46.9,96431.0,44.6892,44.8511,44.6416,44.6702,96431.0
2020-09-09 11:00:00,46.93,47.44,46.8,47.23,430958.0,44.6987,45.1845,44.5749,44.9845,430958.0
2020-09-09 11:30:00,47.22,47.26,46.98,47.01,93422.0,44.975,45.0131,44.7464,44.7749,93422.0
2020-09-09 12:00:00,47.0,47.14,46.98,47.0,121895.0,44.7654,44.8988,44.7464,44.7654,121895.0
2020-09-09 12:30:00,47.01,47.26,46.97,47.0,113257.0,44.7749,45.0131,44.7368,44.7654,113257.0
2020-09-09 13:00:00,47.01,47.02,46.85,46.91,101036.0,44.7749,44.7845,44.6226,44.6797,101036.0
2020-09-09 13:30:00,46.91,46.97,46.84,46.9,50320.0,44.6797,44.7368,44.613,44.6702,50320.0
2020-09-09 14:00:00,46.9,46.99,46.71,46.81,77535.0,44.6702,44.7559,44.4892,44.5845,77535.0
2020-09-09 14:30:00,46.81,46.92,46.76,46.81,64432.0,44.5845,44.6892,44.5368,44.5845,64432.0
2020-09-09 15:00:00,46.8,46.91,46.54,46.78,101835.0,44.5749,44.6797,44.3273,44.5559,101835.0
2020-09-09 15:30:00,46.79,46.87,46.48,46.5,419375.0,44.5654,44.6416,44.2701,44.2892,419375.0
2020-09-10 09:30:00,46.59,47.28,46.59,46.66,169328.0,44.3749,45.0321,44.3749,44.4416,169328.0
2020-09-10 10:00:00,46.64,46.72,46.23,46.25,71698.0,44.4225,44.4987,44.032,44.0511,71698.0
2020-09-10 10:30:00,46.25,46.31,45.42,45.42,161302.0,44.0511,44.1082,43.2605,43.2605,161302.0
2020-09-10 11:00:00,45.5,46.11,45.37,45.99,178544.0,43.3367,43.9177,43.2129,43.8034,178544.0
2020-09-10 11:30:00,45.98,45.99,45.71,45.75,93001.0,43.7939,43.8034,43.5368,43.5749,93001.0
2020-09-10 12:00:00,45.77,45.97,45.65,45.93,83727.0,43.5939,43.7844,43.4796,43.7463,83727.0
2020-09-10 12:30:00,45.91,45.98,45.74,45.87,51667.0,43.7272,43.7939,43.5653,43.6891,51667.0
2020-09-10 13:00:00,45.88,46.33,45.88,46.3,121669.0,43.6987,44.1273,43.6987,44.0987,121669.0
2020-09-10 13:30:00,46.3,46.39,46.23,46.25,110055.0,44.0987,44.1844,44.032,44.0511,110055.0
2020-09-10 14:00:00,46.23,46.32,45.85,45.85,64386.0,44.032,44.1178,43.6701,43.6701,64386.0
2020-09-10 14:30:00,45.84,46.11,45.83,46.05,67031.0,43.6606,43.9177,43.651,43.8606,67031.0
2020-09-10 15:00:00,46.05,46.05,45.69,45.8,74333.0,43.8606,43.8606,43.5177,43.6225,74333.0
2020-09-10 15:30:00,45.78,46.02,45.69,45.77,266427.0,43.6034,43.832,43.5177,43.5939,266427.0
2020-09-11 09:30:00,46.09,46.09,45.4,45.42,79002.0,43.8987,43.8987,43.2415,43.2605,79002.0
2020-09-11 10:00:00,45.4,45.59,45.3,45.41,39271.0,43.2415,43.4225,43.1462,43.251,39271.0
2020-09-11 10:30:00,45.45,45.65,45.31,45.54,37276.0,43.2891,43.4796,43.1558,43.3748,37276.0
2020-09-11 11:00:00,45.56,45.86,45.55,45.72,41296.0,43.3939,43.6796,43.3844,43.5463,41296.0
2020-09-11 11:30:00,45.69,45.7,45.51,45.61,31516.0,43.5177,43.5272,43.3463,43.4415,31516.0
2020-09-11 12:00:00,45.62,45.93,45.53,45.86,42395.0,43.451,43.7463,43.3653,43.6796,42395.0
2020-09-11 12:30:00,45.8,45.8,45.13,45.22,56497.0,43.6225,43.6225,42.9843,43.0701,56497.0
2020-09-11 13:00:00,45.23,45.24,44.75,44.77,59981.0,43.0796,43.0891,42.6224,42.6414,59981.0
2020-09-11 13:30:00,44.74,45.16,44.71,44.79,133329.0,42.6129,43.0129,42.5843,42.6605,133329.0
2020-09-11 14:00:00,44.8,44.95,44.71,44.85,49138.0,42.67,42.8129,42.5843,42.7176,49138.0
2020-09-11 14:30:00,44.84,45.04,44.83,44.92,70425.0,42.7081,42.8986,42.6986,42.7843,70425.0
2020-09-11 15:00:00,44.89,45.14,44.76,45.12,97754.0,42.7557,42.9939,42.6319,42.9748,97754.0
2020-09-11 15:30:00,45.13,45.43,45.13,45.2,642719.0,42.9843,43.2701,42.9843,43.051,642719.0
2020-09-14 09:30:00,45.49,45.67,45.07,45.07,139105.0,43.3272,43.4987,42.9272,42.9272,139105.0
2020-09-14 10:00:00,45.1,45.35,44.35,44.64,233221.0,42.9558,43.1939,42.2414,42.5176,233221.0
2020-09-14 10:30:00,44.64,44.66,44.1,44.25,222041.0,42.5176,42.5367,42.0033,42.1462,222041.0
2020-09-14 11:00:00,44.27,44.28,43.61,43.68,268465.0,42.1652,42.1747,41.5366,41.6033,268465.0
2020-09-14 11:30:00,43.65,43.86,43.34,43.68,176778.0,41.5747,41.7747,41.2794,41.6033,176778.0
2020-09-14 12:00:00,43.68,43.76,43.2,43.34,145235.0,41.6033,41.6795,41.1461,41.2794,145235.0
2020-09-14 12:30:00,43.34,43.9,43.33,43.88,113194.0,41.2794,41.8128,41.2699,41.7938,113194.0
2020-09-14 13:00:00,43.88,43.96,43.43,43.45,150524.0,41.7938,41.87,41.3652,41.3842,150524.0
2020-09-14 13:30:00,43.45,43.52,43.32,43.42,157956.0,41.3842,41.4509,41.2604,41.3556,157956.0
2020-09-14 14:00:00,43.43,43.51,43.27,43.31,139408.0,41.3652,41.4414,41.2128,41.2509,139408.0
2020-09-14 14:30:00,43.31,43.42,43.2,43.32,76824.0,41.2509,41.3556,41.1461,41.2604,76824.0
2020-09-14 15:00:00,43.33,43.45,43.12,43.3,116653.0,41.2699,41.3842,41.0699,41.2413,116653.0
2020-09-14 15:30:00,43.31,43.59,43.28,43.38,536641.0,41.2509,41.5175,41.2223,41.3175,536641.0
2020-09-15 09:30:00,43.49,43.51,42.88,43.4,181219.0,41.4223,41.4414,40.8413,41.3366,181219.0
2020-09-15 10:00:00,43.43,43.83,43.37,43.83,196302.0,41.3652,41.7461,41.308,41.7461,196302.0
2020-09-15 10:30:00,43.84,44.07,43.78,44.06,64232.0,41.7557,41.9747,41.6985,41.9652,64232.0
2020-09-15 11:00:00,44.05,44.13,43.96,44.0,43925.0,41.9557,42.0319,41.87,41.9081,43925.0
2020-09-15 11:30:00,44.03,44.24,44.0,44.12,77810.0,41.9366,42.1366,41.9081,42.0223,77810.0
2020-09-15 12:00:00,44.13,44.21,43.85,43.85,34963.0,42.0319,42.1081,41.7652,41.7652,34963.0
2020-09-15 12:30:00,43.87,44.01,43.82,43.93,55220.0,41.7842,41.9176,41.7366,41.8414,55220.0
2020-09-15 13:00:00,43.9,44.1,43.85,44.03,65287.0,41.8128,42.0033,41.7652,41.9366,65287.0
2020-09-15 13:30:00,44.04,44.41,44.04,44.32,71831.0,41.9462,42.2986,41.9462,42.2128,71831.0
2020-09-15 14:00:00,44.32,44.43,44.29,44.33,92397.0,42.2128,42.3176,42.1843,42.2224,92397.0
2020-09-15 14:30:00,44.32,44.33,44.08,44.2,59393.0,42.2128,42.2224,41.9843,42.0985,59393.0
2020-09-15 15:00:00,44.2,44.2,43.83,43.84,157033.0,42.0985,42.0985,41.7461,41.7557,157033.0
2020-09-15 15:30:00,43.84,43.85,43.57,43.8,306290.0,41.7557,41.7652,41.4985,41.7176,306290.0
2020-09-16 09:30:00,44.1,44.4,43.75,43.84,118284.0,42.0033,42.289,41.6699,41.7557,118284.0
2020-09-16 10:00:00,43.83,43.99,43.19,43.3,77797.0,41.7461,41.8985,41.1366,41.2413,77797.0
2020-09-16 10:30:00,43.28,43.46,42.87,42.87,109819.0,41.2223,41.3937,40.8318,40.8318,109819.0
2020-09-16 11:00:00,42.87,43.12,42.81,43.12,173006.0,40.8318,41.0699,40.7746,41.0699,173006.0
2020-09-16 11:30:00,43.12,43.12,42.43,42.5,294782.0,41.0699,41.0699,40.4127,40.4794,294782.0
2020-09-16 12:00:00,42.51,42.58,42.44,42.5,92531.0,40.4889,40.5556,40.4222,40.4794,92531.0
2020-09-16 12:30:00,42.5,42.88,42.38,42.85,153839.0,40.4794,40.8413,40.3651,40.8127,153839.0
2020-09-16 13:00:00,42.85,42.86,42.38,42.45,117572.0,40.8127,40.8223,40.3651,40.4317,117572.0
2020-09-16 13:30:00,42.44,42.48,42.18,42.36,168401.0,40.4222,40.4603,40.1746,40.346,168401.0
2020-09-16 14:00:00,42.35,42.55,42.34,42.54,191094.0,40.3365,40.527,40.327,40.5175,191094.0
2020-09-16 14:30:00,42.54,42.63,42.41,42.47,166423.0,40.5175,40.6032,40.3936,40.4508,166423.0
2020-09-16 15:00:00,42.48,42.59,42.28,42.33,125506.0,40.4603,40.5651,40.2698,40.3175,125506.0
2020-09-16 15:30:00,42.32,42.43,42.15,42.19,469116.0,40.3079,40.4127,40.146,40.1841,469116.0
2020-09-17 09:30:00,41.67,42.7,41.46,42.44,166125.0,39.6888,40.6699,39.4888,40.4222,166125.0
2020-09-17 10:00:00,42.44,42.49,41.92,42.03,124079.0,40.4222,40.4698,39.9269,40.0317,124079.0
2020-09-17 10:30:00,42.01,42.03,41.79,42.01,180654.0,40.0127,40.0317,39.8031,40.0127,180654.0
2020-09-17 11:00:00,42.01,42.29,41.93,42.19,110598.0,40.0127,40.2794,39.9365,40.1841,110598.0
2020-09-17 11:30:00,42.16,42.46,42.04,42.41,111405.0,40.1555,40.4413,40.0412,40.3936,111405.0
2020-09-17 12:00:00,42.41,42.47,42.06,42.24,76397.0,40.3936,40.4508,40.0603,40.2317,76397.0
2020-09-17 12:30:00,42.24,42.37,42.21,42.35,65463.0,40.2317,40.3556,40.2032,40.3365,65463.0
2020-09-17 13:00:00,42.34,42.37,42.0,42.0,63894.0,40.327,40.3556,40.0031,40.0031,63894.0
2020-09-17 13:30:00,42.0,42.12,41.84,41.84,91777.0,40.0031,40.1174,39.8507,39.8507,91777.0
2020-09-17 14:00:00,41.85,42.06,41.76,41.77,67314.0,39.8603,40.0603,39.7746,39.7841,67314.0
2020-09-17 14:30:00,41.75,41.79,41.64,41.66,81410.0,39.765,39.8031,39.6603,39.6793,81410.0
2020-09-17 15:00:00,41.67,41.87,41.56,41.8,111635.0,39.6888,39.8793,39.5841,39.8127,111635.0
2020-09-17 15:30:00,41.79,42.07,41.77,42.07,300256.0,39.8031,40.0698,39.7841,40.0698,300256.0
2020-09-18 09:30:00,42.06,42.1,41.4,41.68,221859.0,40.0603,40.0984,39.4317,39.6984,221859.0
2020-09-18 10:00:00,41.67,42.39,41.62,42.35,119197.0,39.6888,40.3746,39.6412,40.3365,119197.0
2020-09-18 10:30:00,42.33,42.34,41.96,42.11,90448.0,40.3175,40.327,39.965,40.1079,90448.0
2020-09-18 11:00:00,42.1,42.12,41.7,41.75,55054.0,40.0984,40.1174,39.7174,39.765,55054.0
2020-09-18 11:30:00,41.77,41.82,41.55,41.63,54193.0,39.7841,39.8317,39.5745,39.6507,54193.0
2020-09-18 12:00:00,41.62,41.71,41.46,41.55,79272.0,39.6412,39.7269,39.4888,39.5745,79272.0
2020-09-18 12:30:00,41.55,41.63,41.24,41.28,72204.0,39.5745,39.6507,39.2793,39.3174,72204.0
2020-09-18 13:00:00,41.3,41.41,41.23,41.23,43963.0,39.3364,39.4412,39.2698,39.2698,43963.0
2020-09-18 13:30:00,41.2,41.4,41.07,41.39,44094.0,39.2412,39.4317,39.1174,39.4221,44094.0
2020-09-18 14:00:00,41.37,41.62,41.3,41.6,75345.0,39.4031,39.6412,39.3364,39.6222,75345.0
2020-09-18 14:30:00,41.6,41.81,41.52,41.8,106312.0,39.6222,39.8222,39.546,39.8127,106312.0
2020-09-18 15:00:00,41.82,41.93,41.79,41.89,158689.0,39.8317,39.9365,39.8031,39.8984,158689.0
2020-09-18 15:30:00,41.89,42.19,41.78,42.1,676896.0,39.8984,40.1841,39.7936,40.0984,676896.0
2020-09-21 09:30:00,41.32,41.54,40.64,41.19,233415.0,39.3555,39.565,38.7078,39.2317,233415.0
2020-09-21 10:00:00,41.17,41.17,40.55,40.78,117317.0,39.2126,39.2126,38.6221,38.8411,117317.0
2020-09-21 10:30:00,40.79,41.75,40.78,41.61,302389.0,38.8507,39.765,38.8411,39.6317,302389.0
2020-09-21 11:00:00,41.63,41.65,41.09,41.17,230009.0,39.6507,39.6698,39.1364,39.2126,230009.0
2020-09-21 11:30:00,41.17,41.34,41.07,41.12,132998.0,39.2126,39.3745,39.1174,39.165,132998.0
2020-09-21 12:00:00,41.12,41.21,40.99,41.01,153949.0,39.165,39.2507,39.0412,39.0602,153949.0
2020-09-21 12:30:00,40.99,41.08,40.58,40.59,145812.0,39.0412,39.1269,38.6507,38.6602,145812.0
2020-09-21 13:00:00,40.62,40.88,40.59,40.81,114430.0,38.6888,38.9364,38.6602,38.8697,114430.0
2020-09-21 13:30:00,40.83,40.93,40.79,40.86,118922.0,38.8888,38.984,38.8507,38.9173,118922.0
2020-09-21 14:00:00,40.85,40.92,40.76,40.8,166322.0,38.9078,38.9745,38.8221,38.8602,166322.0
2020-09-21 14:30:00,40.8,40.9,40.53,40.75,256177.0,38.8602,38.9554,38.603,38.8126,256177.0
2020-09-21 15:00:00,40.75,41.08,40.73,41.04,268296.0,38.8126,39.1269,38.7935,39.0888,268296.0
2020-09-21 15:30:00,41.04,41.55,40.95,41.54,779007.0,39.0888,39.5745,39.0031,39.565,779007.0
2020-09-22 09:30:00,41.66,42.17,41.23,41.34,94717.0,39.6793,40.1651,39.2698,39.3745,94717.0
2020-09-22 10:00:00,41.36,41.36,41.01,41.09,228997.0,39.3936,39.3936,39.0602,39.1364,228997.0
2020-09-22 10:30:00,41.1,41.11,40.78,40.78,91845.0,39.1459,39.1555,38.8411,38.8411,91845.0
2020-09-22 11:00:00,40.79,40.82,40.48,40.52,314705.0,38.8507,38.8792,38.5554,38.5935,314705.0
2020-09-22 11:30:00,40.51,40.75,40.39,40.54,275609.0,38.584,38.8126,38.4697,38.6126,275609.0
2020-09-22 12:00:00,40.53,40.86,40.46,40.84,105177.0,38.603,38.9173,38.5364,38.8983,105177.0
2020-09-22 12:30:00,40.86,40.88,40.63,40.64,62955.0,38.9173,38.9364,38.6983,38.7078,62955.0
2020-09-22 13:00:00,40.64,40.77,40.59,40.72,217136.0,38.7078,38.8316,38.6602,38.784,217136.0
2020-09-22 13:30:00,40.71,40.84,40.66,40.7,124273.0,38.7745,38.8983,38.7269,38.765,124273.0
2020-09-22 14:00:00,40.7,40.8,40.66,40.73,253477.0,38.765,38.8602,38.7269,38.7935,253477.0
2020-09-22 14:30:00,40.74,40.91,40.7,40.79,384964.0,38.803,38.965,38.765,38.8507,384964.0
2020-09-22 15:00:00,40.79,40.99,40.74,40.83,190817.0,38.8507,39.0412,38.803,38.8888,190817.0
2020-09-22 15:30:00,40.83,40.93,40.78,40.86,351998.0,38.8888,38.984,38.8411,38.9173,351998.0
2020-09-23 09:30:00,40.8,42.12,40.8,42.02,516130.0,38.8602,40.1174,38.8602,40.0222,516130.0
2020-09-23 10:00:00,42.01,42.09,41.55,41.6,127341.0,40.0127,40.0889,39.5745,39.6222,127341.0
2020-09-23 10:30:00,41.6,41.66,41.41,41.63,185984.0,39.6222,39.6793,39.4412,39.6507,185984.0
2020-09-23 11:00:00,41.65,41.67,41.51,41.56,209917.0,39.6698,39.6888,39.5364,39.5841,209917.0
2020-09-23 11:30:00,41.57,41.6,41.47,41.54,38285.0,39.5936,39.6222,39.4983,39.565,38285.0
2020-09-23 12:00:00,41.54,41.62,41.49,41.57,48764.0,39.565,39.6412,39.5174,39.5936,48764.0
2020-09-23 12:30:00,41.57,41.62,41.54,41.6,76881.0,39.5936,39.6412,39.565,39.6222,76881.0
2020-09-23 13:00:00,41.61,41.62,41.55,41.58,114735.0,39.6317,39.6412,39.5745,39.6031,114735.0
2020-09-23 13:30:00,41.58,41.7,41.55,41.57,248145.0,39.6031,39.7174,39.5745,39.5936,248145.0
2020-09-23 14:00:00,41.58,41.6,40.89,40.95,133648.0,39.6031,39.6222,38.9459,39.0031,133648.0
2020-09-23 14:30:00,40.95,41.25,40.87,41.08,214156.0,39.0031,39.2888,38.9269,39.1269,214156.0
2020-09-23 15:00:00,41.07,41.31,41.03,41.3,102571.0,39.1174,39.3459,39.0793,39.3364,102571.0
2020-09-23 15:30:00,41.31,41.37,41.02,41.06,355125.0,39.3459,39.4031,39.0697,39.1078,355125.0
2020-09-24 09:30:00,41.35,41.91,40.77,41.88,263916.0,39.384,39.9174,38.8316,39.8888,263916.0
2020-09-24 10:00:00,41.87,42.17,41.86,41.94,295913.0,39.8793,40.1651,39.8698,39.946,295913.0
2020-09-24 10:30:00,41.95,41.95,41.47,41.71,120187.0,39.9555,39.9555,39.4983,39.7269,120187.0
2020-09-24 11:00:00,41.7,41.75,41.52,41.58,87835.0,39.7174,39.765,39.546,39.6031,87835.0
2020-09-24 11:30:00,41.59,41.89,41.55,41.78,61803.0,39.6126,39.8984,39.5745,39.7936,61803.0
2020-09-24 12:00:00,41.78,41.94,41.69,41.91,100258.0,39.7936,39.946,39.7079,39.9174,100258.0
2020-09-24 12:30:00,41.92,41.95,41.63,41.83,54486.0,39.9269,39.9555,39.6507,39.8412,54486.0
2020-09-24 13:00:00,41.83,42.26,41.83,42.22,112834.0,39.8412,40.2508,39.8412,40.2127,112834.0
2020-09-24 13:30:00,42.2,42.46,42.18,42.2,174493.0,40.1936,40.4413,40.1746,40.1936,174493.0
2020-09-24 14:00:00,42.23,42.23,41.77,41.82,181661.0,40.2222,40.2222,39.7841,39.8317,181661.0
2020-09-24 14:30:00,41.82,41.97,41.59,41.59,180102.0,39.8317,39.9746,39.6126,39.6126,180102.0
2020-09-24 15:00:00,41.59,41.65,41.32,41.4,222611.0,39.6126,39.6698,39.3555,39.4317,222611.0
2020-09-24 15:30:00,41.4,41.61,41.25,41.59,354980.0,39.4317,39.6317,39.2888,39.6126,354980.0
2020-09-25 09:30:00,41.36,41.96,41.18,41.92,107312.0,39.3936,39.965,39.2221,39.9269,107312.0
2020-09-25 10:00:00,41.9,42.32,41.74,42.21,238862.0,39.9079,40.3079,39.7555,40.2032,238862.0
2020-09-25 10:30:00,42.24,42.35,42.0,42.16,158845.0,40.2317,40.3365,40.0031,40.1555,158845.0
2020-09-25 11:00:00,42.16,42.21,42.02,42.12,85084.0,40.1555,40.2032,40.0222,40.1174,85084.0
2020-09-25 11:30:00,42.12,42.14,41.95,42.05,74570.0,40.1174,40.1365,39.9555,40.0508,74570.0
2020-09-25 12:00:00,42.02,42.2,42.01,42.12,114963.0,40.0222,40.1936,40.0127,40.1174,114963.0
2020-09-25 12:30:00,42.11,42.26,42.08,42.22,55311.0,40.1079,40.2508,40.0793,40.2127,55311.0
2020-09-25 13:00:00,42.21,42.34,42.14,42.33,62209.0,40.2032,40.327,40.1365,40.3175,62209.0
2020-09-25 13:30:00,42.35,42.45,42.25,42.45,96152.0,40.3365,40.4317,40.2413,40.4317,96152.0
2020-09-25 14:00:00,42.45,42.45,42.2,42.25,86042.0,40.4317,40.4317,40.1936,40.2413,86042.0
2020-09-25 14:30:00,42.25,42.25,41.99,42.09,111017.0,40.2413,40.2413,39.9936,40.0889,111017.0
2020-09-25 15:00:00,42.09,42.19,42.06,42.08,97297.0,40.0889,40.1841,40.0603,40.0793,97297.0
2020-09-25 15:30:00,42.06,42.12,41.89,42.06,277650.0,40.0603,40.1174,39.8984,40.0603,277650.0
2020-09-28 09:30:00,42.5,42.75,41.64,41.64,162529.0,40.4794,40.7175,39.6603,39.6603,162529.0
2020-09-28 10:00:00,41.65,41.7,41.36,41.69,151086.0,39.6698,39.7174,39.3936,39.7079,151086.0
2020-09-28 10:30:00,41.66,42.18,41.66,42.03,112067.0,39.6793,40.1746,39.6793,40.0317,112067.0
2020-09-28 11:00:00,42.05,42.21,41.92,41.95,64496.0,40.0508,40.2032,39.9269,39.9555,64496.0
2020-09-28 11:30:00,41.96,42.08,41.89,41.94,43213.0,39.965,40.0793,39.8984,39.946,43213.0
2020-09-28 12:00:00,41.95,42.06,41.91,42.02,61256.0,39.9555,40.0603,39.9174,40.0222,61256.0
2020-09-28 12:30:00,42.03,42.12,42.0,42.02,36993.0,40.0317,40.1174,40.0031,40.0222,36993.0
2020-09-28 13:00:00,42.03,42.16,42.03,42.15,42967.0,40.0317,40.1555,40.0317,40.146,42967.0
2020-09-28 13:30:00,42.15,42.32,42.13,42.2,64216.0,40.146,40.3079,40.127,40.1936,64216.0
2020-09-28 14:00:00,42.21,42.29,42.16,42.23,46969.0,40.2032,40.2794,40.1555,40.2222,46969.0
2020-09-28 14:30:00,42.23,42.3,42.16,42.24,58893.0,40.2222,40.2889,40.1555,40.2317,58893.0
2020-09-28 15:00:00,42.24,42.25,42.11,42.22,82409.0,40.2317,40.2413,40.1079,40.2127,82409.0
2020-09-28 15:30:00,42.22,42.36,42.15,42.3,235607.0,40.2127,40.346,40.146,40.2889,235607.0
2020-09-29 09:30:00,42.29,42.56,42.02,42.52,32784.0,40.2794,40.5365,40.0222,40.4984,32784.0
2020-09-29 10:00:00,42.56,42.7,42.37,42.54,38635.0,40.5365,40.6699,40.3556,40.5175,38635.0
2020-09-29 10:30:00,42.54,42.54,42.18,42.22,29766.0,40.5175,40.5175,40.1746,40.2127,29766.0
2020-09-29 11:00:00,42.2,42.27,42.07,42.12,44881.0,40.1936,40.2603,40.0698,40.1174,44881.0
2020-09-29 11:30:00,42.12,42.14,41.75,41.78,60892.0,40.1174,40.1365,39.765,39.7936,60892.0
2020-09-29 12:00:00,41.77,41.78,41.48,41.55,91757.0,39.7841,39.7936,39.5079,39.5745,91757.0
2020-09-29 12:30:00,41.57,41.85,41.56,41.74,38392.0,39.5936,39.8603,39.5841,39.7555,38392.0
2020-09-29 13:00:00,41.76,41.8,41.59,41.67,71128.0,39.7746,39.8127,39.6126,39.6888,71128.0
2020-09-29 13:30:00,41.68,41.8,41.6,41.72,42615.0,39.6984,39.8127,39.6222,39.7365,42615.0
2020-09-29 14:00:00,41.74,41.83,41.7,41.82,34511.0,39.7555,39.8412,39.7174,39.8317,34511.0
2020-09-29 14:30:00,41.8,41.84,41.5,41.51,70516.0,39.8127,39.8507,39.5269,39.5364,70516.0
2020-09-29 15:00:00,41.51,41.57,41.38,41.47,226439.0,39.5364,39.5936,39.4126,39.4983,226439.0
2020-09-29 15:30:00,41.48,41.48,41.28,41.3,365521.0,39.5079,39.5079,39.3174,39.3364,365521.0
2020-09-30 09:30:00,41.46,41.46,40.65,40.78,129675.0,39.4888,39.4888,38.7173,38.8411,129675.0
2020-09-30 10:00:00,40.79,41.14,40.64,41.05,170077.0,38.8507,39.184,38.7078,39.0983,170077.0
2020-09-30 10:30:00,41.07,41.27,40.94,41.09,123594.0,39.1174,39.3078,38.9935,39.1364,123594.0
2020-09-30 11:00:00,41.09,41.11,40.86,40.9,83176.0,39.1364,39.1555,38.9173,38.9554,83176.0
2020-09-30 11:30:00,40.9,40.99,40.76,40.99,83610.0,38.9554,39.0412,38.8221,39.0412,83610.0
2020-09-30 12:00:00,40.99,41.04,40.9,40.93,36845.0,39.0412,39.0888,38.9554,38.984,36845.0
2020-09-30 12:30:00,40.9,40.94,40.84,40.94,36232.0,38.9554,38.9935,38.8983,38.9935,36232.0
2020-09-30 13:00:00,40.95,40.96,40.75,40.77,67830.0,39.0031,39.0126,38.8126,38.8316,67830.0
2020-09-30 13:30:00,40.76,40.96,40.75,40.89,79822.0,38.8221,39.0126,38.8126,38.9459,79822.0
2020-09-30 14:00:00,40.9,41.12,40.78,40.9,84011.0,38.9554,39.165,38.8411,38.9554,84011.0
2020-09-30 14:30:00,40.88,40.88,40.57,40.7,107331.0,38.9364,38.9364,38.6411,38.765,107331.0
2020-09-30 15:00:00,40.7,40.77,40.44,40.55,132898.0,38.765,38.8316,38.5173,38.6221,132898.0
2020-09-30 15:30:00,40.54,40.79,40.44,40.68,553104.0,38.6126,38.8507,38.5173,38.7459,553104.0
2020-10-01 09:30:00,40.72,40.87,40.21,40.33,154713.0,38.784,38.9269,38.2982,38.4125,154713.0
2020-10-01 10:00:00,40.33,40.53,40.04,40.2,185674.0,38.4125,38.603,38.1363,38.2887,185674.0
2020-10-01 10:30:00,40.2,40.63,40.13,40.24,351804.0,38.2887,38.6983,38.2221,38.3268,351804.0
2020-10-01 11:00:00,40.28,40.37,40.05,40.15,131118.0,38.3649,38.4506,38.1459,38.2411,131118.0
2020-10-01 11:30:00,40.15,40.32,40.12,40.31,98126.0,38.2411,38.403,38.2125,38.3935,98126.0
2020-10-01 12:00:00,40.31,40.63,40.3,40.61,209876.0,38.3935,38.6983,38.384,38.6792,209876.0
2020-10-01 12:30:00,40.63,40.74,40.54,40.65,201625.0,38.6983,38.803,38.6126,38.7173,201625.0
2020-10-01 13:00:00,40.66,40.85,40.49,40.52,100103.0,38.7269,38.9078,38.5649,38.5935,100103.0
2020-10-01 13:30:00,40.53,40.61,40.43,40.5,50545.0,38.603,38.6792,38.5078,38.5745,50545.0
2020-10-01 14:00:00,40.53,40.57,40.13,40.2,91280.0,38.603,38.6411,38.2221,38.2887,91280.0
2020-10-01 14:30:00,40.2,40.43,40.18,40.34,138768.0,38.2887,38.5078,38.2697,38.4221,138768.0
2020-10-01 15:00:00,40.34,40.61,40.33,40.5,124803.0,38.4221,38.6792,38.4125,38.5745,124803.0
2020-10-01 15:30:00,40.48,40.61,40.35,40.5,283121.0,38.5554,38.6792,38.4316,38.5745,283121.0
2020-10-02 09:30:00,40.11,40.9,40.09,40.75,194557.0,38.203,38.9554,38.184,38.8126,194557.0
2020-10-02 10:00:00,40.71,41.15,40.69,40.95,274483.0,38.7745,39.1936,38.7554,39.0031,274483.0
2020-10-02 10:30:00,40.95,41.06,40.85,40.98,59267.0,39.0031,39.1078,38.9078,39.0316,59267.0
2020-10-02 11:00:00,40.96,41.27,40.87,41.22,88195.0,39.0126,39.3078,38.9269,39.2602,88195.0
2020-10-02 11:30:00,41.2,41.5,41.04,41.49,138979.0,39.2412,39.5269,39.0888,39.5174,138979.0
2020-10-02 12:00:00,41.45,41.91,41.42,41.86,230016.0,39.4793,39.9174,39.4507,39.8698,230016.0
2020-10-02 12:30:00,41.86,41.93,41.72,41.77,145911.0,39.8698,39.9365,39.7365,39.7841,145911.0
2020-10-02 13:00:00,41.77,42.0,41.71,41.79,88923.0,39.7841,40.0031,39.7269,39.8031,88923.0
2020-10-02 13:30:00,41.76,41.91,41.64,41.85,159979.0,39.7746,39.9174,39.6603,39.8603,159979.0
2020-10-02 14:00:00,41.86,42.0,41.76,41.86,153916.0,39.8698,40.0031,39.7746,39.8698,153916.0
2020-10-02 14:30:00,41.86,42.0,41.74,41.9,110370.0,39.8698,40.0031,39.7555,39.9079,110370.0
2020-10-02 15:00:00,41.9,41.9,41.66,41.8,136466.0,39.9079,39.9079,39.6793,39.8127,136466.0
2020-10-02 15:30:00,41.81,41.85,41.58,41.62,279520.0,39.8222,39.8603,39.6031,39.6412,279520.0
2020-10-05 09:30:00,41.79,41.81,41.29,41.75,255464.0,39.8031,39.8222,39.3269,39.765,255464.0
2020-10-05 10:00:00,41.75,42.1,41.75,41.77,239617.0,39.765,40.0984,39.765,39.7841,239617.0
2020-10-05 10:30:00,41.77,42.0,41.7,41.72,130212.0,39.7841,40.0031,39.7174,39.7365,130212.0
2020-10-05 11:00:00,41.72,41.9,41.31,41.37,242239.0,39.7365,39.9079,39.3459,39.4031,242239.0
2020-10-05 11:30:00,41.38,41.56,41.18,41.54,182371.0,39.4126,39.5841,39.2221,39.565,182371.0
2020-10-05 12:00:00,41.56,41.64,41.45,41.6,299103.0,39.5841,39.6603,39.4793,39.6222,299103.0
2020-10-05 12:30:00,41.61,41.92,41.6,41.85,250803.0,39.6317,39.9269,39.6222,39.8603,250803.0
2020-10-05 13:00:00,41.85,42.02,41.75,41.77,198605.0,39.8603,40.0222,39.765,39.7841,198605.0
2020-10-05 13:30:00,41.77,42.01,41.75,41.94,124208.0,39.7841,40.0127,39.765,39.946,124208.0
2020-10-05 14:00:00,41.95,42.04,41.89,41.91,75548.0,39.9555,40.0412,39.8984,39.9174,75548.0
2020-10-05 14:30:00,41.89,42.09,41.88,42.06,87137.0,39.8984,40.0889,39.8888,40.0603,87137.0
2020-10-05 15:00:00,42.07,42.08,41.87,42.01,106740.0,40.0698,40.0793,39.8793,40.0127,106740.0
2020-10-05 15:30:00,42.01,42.26,41.88,42.25,430592.0,40.0127,40.2508,39.8888,40.2413,430592.0
2020-10-06 09:30:00,42.25,42.33,41.65,41.91,427994.0,40.2413,40.3175,39.6698,39.9174,427994.0
2020-10-06 10:00:00,41.91,42.18,41.89,42.1,105102.0,39.9174,40.1746,39.8984,40.0984,105102.0
2020-10-06 10:30:00,42.08,42.22,41.7,42.16,100887.0,40.0793,40.2127,39.7174,40.1555,100887.0
2020-10-06 11:00:00,42.16,42.26,41.96,42.18,186396.0,40.1555,40.2508,39.965,40.1746,186396.0
2020-10-06 11:30:00,42.19,42.36,42.04,42.08,125798.0,40.1841,40.346,40.0412,40.0793,125798.0
2020-10-06 12:00:00,42.08,42.26,42.05,42.05,252831.0,40.0793,40.2508,40.0508,40.0508,252831.0
2020-10-06 12:30:00,42.06,42.06,41.83,41.89,171292.0,40.0603,40.0603,39.8412,39.8984,171292.0
2020-10-06 13:00:00,41.89,42.0,41.84,42.0,190890.0,39.8984,40.0031,39.8507,40.0031,190890.0
2020-10-06 13:30:00,41.98,42.02,41.88,41.96,221053.0,39.9841,40.0222,39.8888,39.965,221053.0
2020-10-06 14:00:00,41.97,41.98,41.8,41.85,126211.0,39.9746,39.9841,39.8127,39.8603,126211.0
2020-10-06 14:30:00,41.84,41.93,41.15,41.44,127268.0,39.8507,39.9365,39.1936,39.4698,127268.0
2020-10-06 15:00:00,41.41,41.44,41.12,41.34,118119.0,39.4412,39.4698,39.165,39.3745,118119.0
2020-10-06 15:30:00,41.36,41.61,41.21,41.22,289654.0,39.3936,39.6317,39.2507,39.2602,289654.0
2020-10-07 09:30:00,41.52,42.0,41.37,41.52,164373.0,39.546,40.0031,39.4031,39.546,164373.0
2020-10-07 10:00:00,41.54,41.74,41.4,41.7,132098.0,39.565,39.7555,39.4317,39.7174,132098.0
2020-10-07 10:30:00,41.72,41.95,41.68,41.78,107715.0,39.7365,39.9555,39.6984,39.7936,107715.0
2020-10-07 11:00:00,41.79,41.93,41.69,41.72,74795.0,39.8031,39.9365,39.7079,39.7365,74795.0
2020-10-07 11:30:00,41.72,41.76,41.57,41.62,43894.0,39.7365,39.7746,39.5936,39.6412,43894.0
2020-10-07 12:00:00,41.6,41.67,41.44,41.54,102478.0,39.6222,39.6888,39.4698,39.565,102478.0
2020-10-07 12:30:00,41.55,41.62,41.46,41.49,72466.0,39.5745,39.6412,39.4888,39.5174,72466.0
2020-10-07 13:00:00,41.48,41.5,41.37,41.39,68882.0,39.5079,39.5269,39.4031,39.4221,68882.0
2020-10-07 13:30:00,41.39,41.61,41.39,41.48,126026.0,39.4221,39.6317,39.4221,39.5079,126026.0
2020-10-07 14:00:00,41.48,41.59,41.43,41.48,172352.0,39.5079,39.6126,39.4602,39.5079,172352.0
2020-10-07 14:30:00,41.48,41.73,41.46,41.48,72830.0,39.5079,39.746,39.4888,39.5079,72830.0
2020-10-07 15:00:00,41.48,41.49,41.3,41.32,79618.0,39.5079,39.5174,39.3364,39.3555,79618.0
2020-10-07 15:30:00,41.32,41.41,41.26,41.31,372910.0,39.3555,39.4412,39.2983,39.3459,372910.0
2020-10-08 09:30:00,41.66,41.73,41.08,41.67,158771.0,39.6793,39.746,39.1269,39.6888,158771.0
2020-10-08 10:00:00,41.67,41.86,41.43,41.52,102104.0,39.6888,39.8698,39.4602,39.546,102104.0
2020-10-08 10:30:00,41.51,41.68,41.35,41.61,121176.0,39.5364,39.6984,39.384,39.6317,121176.0
2020-10-08 11:00:00,41.59,41.64,41.37,41.38,98787.0,39.6126,39.6603,39.4031,39.4126,98787.0
2020-10-08 11:30:00,41.38,41.42,41.16,41.28,36397.0,39.4126,39.4507,39.2031,39.3174,36397.0
2020-10-08 12:00:00,41.28,41.36,41.16,41.22,94488.0,39.3174,39.3936,39.2031,39.2602,94488.0
2020-10-08 12:30:00,41.23,41.24,41.07,41.12,59965.0,39.2698,39.2793,39.1174,39.165,59965.0
2020-10-08 13:00:00,41.11,41.16,40.91,41.0,107374.0,39.1555,39.2031,38.965,39.0507,107374.0
2020-10-08 13:30:00,40.98,41.2,40.98,41.17,71748.0,39.0316,39.2412,39.0316,39.2126,71748.0
2020-10-08 14:00:00,41.17,41.31,41.11,41.26,93866.0,39.2126,39.3459,39.1555,39.2983,93866.0
2020-10-08 14:30:00,41.26,41.31,41.17,41.26,64402.0,39.2983,39.3459,39.2126,39.2983,64402.0
2020-10-08 15:00:00,41.26,41.28,41.2,41.23,101040.0,39.2983,39.3174,39.2412,39.2698,101040.0
2020-10-08 15:30:00,41.24,41.31,41.17,41.31,416114.0,39.2793,39.3459,39.2126,39.3459,416114.0
2020-10-09 09:30:00,40.11,40.83,39.79,40.37,609975.0,38.203,38.8888,37.8982,38.4506,609975.0
2020-10-09 10:00:00,40.37,40.56,40.08,40.38,170448.0,38.4506,38.6316,38.1744,38.4602,170448.0
2020-10-09 10:30:00,40.38,40.52,40.17,40.22,154076.0,38.4602,38.5935,38.2601,38.3078,154076.0
2020-10-09 11:00:00,40.23,40.31,40.07,40.14,93046.0,38.3173,38.3935,38.1649,38.2316,93046.0
2020-10-09 11:30:00,40.14,40.28,40.09,40.14,160868.0,38.2316,38.3649,38.184,38.2316,160868.0
2020-10-09 12:00:00,40.11,40.14,39.94,39.95,133502.0,38.203,38.2316,38.0411,38.0506,133502.0
2020-10-09 12:30:00,39.95,40.39,39.94,40.34,108483.0,38.0506,38.4697,38.0411,38.4221,108483.0
2020-10-09 13:00:00,40.36,40.46,40.18,40.24,120404.0,38.4411,38.5364,38.2697,38.3268,120404.0
2020-10-09 13:30:00,40.22,40.24,39.99,40.05,216767.0,38.3078,38.3268,38.0887,38.1459,216767.0
2020-10-09 14:00:00,40.05,40.14,39.98,40.02,166790.0,38.1459,38.2316,38.0792,38.1173,166790.0
2020-10-09 14:30:00,40.02,40.09,39.99,40.04,133875.0,38.1173,38.184,38.0887,38.1363,133875.0
2020-10-09 15:00:00,40.03,40.16,40.01,40.11,203765.0,38.1268,38.2506,38.1078,38.203,203765.0
2020-10-09 15:30:00,40.11,40.3,39.96,40.25,585158.0,38.203,38.384,38.0601,38.3363,585158.0
2020-10-12 09:30:00,40.57,41.45,40.17,40.55,444073.0,38.6411,39.4793,38.2601,38.6221,444073.0
2020-10-12 10:00:00,40.55,40.58,40.36,40.47,173911.0,38.6221,38.6507,38.4411,38.5459,173911.0
2020-10-12 10:30:00,40.48,40.9,40.43,40.75,226808.0,38.5554,38.9554,38.5078,38.8126,226808.0
2020-10-12 11:00:00,40.74,40.98,40.59,40.87,366151.0,38.803,39.0316,38.6602,38.9269,366151.0
2020-10-12 11:30:00,40.86,40.92,40.6,40.76,171587.0,38.9173,38.9745,38.6697,38.8221,171587.0
2020-10-12 12:00:00,40.76,40.86,40.62,40.66,132166.0,38.8221,38.9173,38.6888,38.7269,132166.0
2020-10-12 12:30:00,40.65,40.65,40.39,40.41,89549.0,38.7173,38.7173,38.4697,38.4887,89549.0
2020-10-12 13:00:00,40.41,40.42,40.17,40.29,82354.0,38.4887,38.4983,38.2601,38.3744,82354.0
2020-10-12 13:30:00,40.3,40.31,40.13,40.25,94003.0,38.384,38.3935,38.2221,38.3363,94003.0
2020-10-12 14:00:00,40.27,40.42,40.21,40.35,167879.0,38.3554,38.4983,38.2982,38.4316,167879.0
2020-10-12 14:30:00,40.34,40.36,40.05,40.13,121716.0,38.4221,38.4411,38.1459,38.2221,121716.0
2020-10-12 15:00:00,40.13,40.28,40.01,40.22,216197.0,38.2221,38.3649,38.1078,38.3078,216197.0
2020-10-12 15:30:00,40.2,40.21,39.97,40.16,628216.0,38.2887,38.2982,38.0697,38.2506,628216.0
2020-10-13 09:30:00,40.42,41.57,40.25,41.55,286793.0,38.4983,39.5936,38.3363,39.5745,286793.0
2020-10-13 10:00:00,41.53,41.53,41.08,41.33,145822.0,39.5555,39.5555,39.1269,39.365,145822.0
2020-10-13 10:30:00,41.33,41.7,41.33,41.5,128948.0,39.365,39.7174,39.365,39.5269,128948.0
2020-10-13 11:00:00,41.48,41.63,41.39,41.45,116548.0,39.5079,39.6507,39.4221,39.4793,116548.0
2020-10-13 11:30:00,41.45,41.54,41.33,41.37,98957.0,39.4793,39.565,39.365,39.4031,98957.0
2020-10-13 12:00:00,41.37,41.48,41.29,41.32,74269.0,39.4031,39.5079,39.3269,39.3555,74269.0
2020-10-13 12:30:00,41.32,41.44,41.23,41.37,97780.0,39.3555,39.4698,39.2698,39.4031,97780.0
2020-10-13 13:00:00,41.38,41.54,41.2,41.26,132058.0,39.4126,39.565,39.2412,39.2983,132058.0
2020-10-13 13:30:00,41.27,41.41,41.24,41.25,138670.0,39.3078,39.4412,39.2793,39.2888,138670.0
2020-10-13 14:00:00,41.25,41.3,41.15,41.16,119068.0,39.2888,39.3364,39.1936,39.2031,119068.0
2020-10-13 14:30:00,41.16,41.18,40.97,41.06,135031.0,39.2031,39.2221,39.0221,39.1078,135031.0
2020-10-13 15:00:00,41.06,41.23,41.03,41.06,147336.0,39.1078,39.2698,39.0793,39.1078,147336.0
2020-10-13 15:30:00,41.07,41.4,41.06,41.32,470453.0,39.1174,39.4317,39.1078,39.3555,470453.0
2020-10-14 09:30:00,41.5,41.79,41.42,41.76,80424.0,39.5269,39.8031,39.4507,39.7746,80424.0
2020-10-14 10:00:00,41.76,41.87,41.62,41.67,94523.0,39.7746,39.8793,39.6412,39.6888,94523.0
2020-10-14 10:30:00,41.69,41.7,41.52,41.6,61308.0,39.7079,39.7174,39.546,39.6222,61308.0
2020-10-14 11:00:00,41.6,41.72,41.54,41.62,66734.0,39.6222,39.7365,39.565,39.6412,66734.0
2020-10-14 11:30:00,41.6,41.65,41.46,41.57,151860.0,39.6222,39.6698,39.4888,39.5936,151860.0
2020-10-14 12:00:00,41.58,41.65,41.46,41.48,73988.0,39.6031,39.6698,39.4888,39.5079,73988.0
2020-10-14 12:30:00,41.48,41.48,41.3,41.36,45989.0,39.5079,39.5079,39.3364,39.3936,45989.0
2020-10-14 13:00:00,41.39,41.53,41.38,41.44,41630.0,39.4221,39.5555,39.4126,39.4698,41630.0
2020-10-14 13:30:00,41.44,41.45,41.28,41.34,45089.0,39.4698,39.4793,39.3174,39.3745,45089.0
2020-10-14 14:00:00,41.34,41.36,41.07,41.11,52853.0,39.3745,39.3936,39.1174,39.1555,52853.0
2020-10-14 14:30:00,41.11,41.21,41.01,41.21,114678.0,39.1555,39.2507,39.0602,39.2507,114678.0
2020-10-14 15:00:00,41.21,41.43,41.19,41.43,61067.0,39.2507,39.4602,39.2317,39.4602,61067.0
2020-10-14 15:30:00,41.41,41.45,41.33,41.43,497271.0,39.4412,39.4793,39.365,39.4602,497271.0
2020-10-15 09:30:00,42.01,42.01,41.56,41.78,185916.0,40.0127,40.0127,39.5841,39.7936,185916.0
2020-10-15 10:00:00,41.8,41.98,41.69,41.8,83022.0,39.8127,39.9841,39.7079,39.8127,83022.0
2020-10-15 10:30:00,41.8,42.05,41.76,42.02,94126.0,39.8127,40.0508,39.7746,40.0222,94126.0
2020-10-15 11:00:00,42.05,42.06,41.88,41.97,57596.0,40.0508,40.0603,39.8888,39.9746,57596.0
2020-10-15 11:30:00,41.97,42.18,41.95,42.13,62104.0,39.9746,40.1746,39.9555,40.127,62104.0
2020-10-15 12:00:00,42.12,42.12,41.85,41.9,34559.0,40.1174,40.1174,39.8603,39.9079,34559.0
2020-10-15 12:30:00,41.88,42.19,41.79,42.15,50035.0,39.8888,40.1841,39.8031,40.146,50035.0
2020-10-15 13:00:00,42.14,42.27,42.09,42.2,49597.0,40.1365,40.2603,40.0889,40.1936,49597.0
2020-10-15 13:30:00,42.21,42.21,42.06,42.1,27811.0,40.2032,40.2032,40.0603,40.0984,27811.0
2020-10-15 14:00:00,42.11,42.28,42.06,42.28,58132.0,40.1079,40.2698,40.0603,40.2698,58132.0
2020-10-15 14:30:00,42.25,42.5,42.21,42.4,170282.0,40.2413,40.4794,40.2032,40.3841,170282.0
2020-10-15 15:00:00,42.39,42.41,42.25,42.29,115989.0,40.3746,40.3936,40.2413,40.2794,115989.0
2020-10-15 15:30:00,42.29,42.31,42.11,42.22,246163.0,40.2794,40.2984,40.1079,40.2127,246163.0
2020-10-16 09:30:00,41.6,41.91,41.41,41.51,295486.0,39.6222,39.9174,39.4412,39.5364,295486.0
2020-10-16 10:00:00,41.51,41.79,41.43,41.56,98206.0,39.5364,39.8031,39.4602,39.5841,98206.0
2020-10-16 10:30:00,41.57,41.64,41.16,41.36,106141.0,39.5936,39.6603,39.2031,39.3936,106141.0
2020-10-16 11:00:00,41.37,41.43,41.24,41.27,78388.0,39.4031,39.4602,39.2793,39.3078,78388.0
2020-10-16 11:30:00,41.25,41.27,41.15,41.23,72531.0,39.2888,39.3078,39.1936,39.2698,72531.0
2020-10-16 12:00:00,41.22,41.24,41.13,41.16,65473.0,39.2602,39.2793,39.1745,39.2031,65473.0
2020-10-16 12:30:00,41.15,41.15,41.02,41.09,64977.0,39.1936,39.1936,39.0697,39.1364,64977.0
2020-10-16 13:00:00,41.09,41.22,41.09,41.2,61151.0,39.1364,39.2602,39.1364,39.2412,61151.0
2020-10-16 13:30:00,41.19,41.2,41.02,41.04,94686.0,39.2317,39.2412,39.0697,39.0888,94686.0
2020-10-16 14:00:00,41.04,41.08,40.89,40.96,141661.0,39.0888,39.1269,38.9459,39.0126,141661.0
2020-10-16 14:30:00,40.96,41.01,40.87,40.88,104005.0,39.0126,39.0602,38.9269,38.9364,104005.0
2020-10-16 15:00:00,40.89,40.92,40.69,40.77,131382.0,38.9459,38.9745,38.7554,38.8316,131382.0
2020-10-16 15:30:00,40.77,40.89,40.73,40.78,501966.0,38.8316,38.9459,38.7935,38.8411,501966.0
2020-10-19 09:30:00,40.56,40.74,40.21,40.35,206666.0,38.6316,38.803,38.2982,38.4316,206666.0
2020-10-19 10:00:00,40.32,40.49,40.25,40.45,84894.0,38.403,38.5649,38.3363,38.5268,84894.0
2020-10-19 10:30:00,40.45,40.66,40.39,40.59,125379.0,38.5268,38.7269,38.4697,38.6602,125379.0
2020-10-19 11:00:00,40.57,40.61,40.17,40.28,57443.0,38.6411,38.6792,38.2601,38.3649,57443.0
2020-10-19 11:30:00,40.28,40.3,40.2,40.26,46136.0,38.3649,38.384,38.2887,38.3459,46136.0
2020-10-19 12:00:00,40.26,40.26,40.11,40.11,54412.0,38.3459,38.3459,38.203,38.203,54412.0
2020-10-19 12:30:00,40.11,40.18,39.95,40.0,93295.0,38.203,38.2697,38.0506,38.0982,93295.0
2020-10-19 13:00:00,40.0,40.01,39.83,39.83,78231.0,38.0982,38.1078,37.9363,37.9363,78231.0
2020-10-19 13:30:00,39.82,39.86,39.45,39.52,119549.0,37.9268,37.9649,37.5744,37.6411,119549.0
2020-10-19 14:00:00,39.52,39.62,39.45,39.55,79546.0,37.6411,37.7363,37.5744,37.6696,79546.0
2020-10-19 14:30:00,39.54,39.55,39.17,39.2,113008.0,37.6601,37.6696,37.3077,37.3363,113008.0
2020-10-19 15:00:00,39.22,39.32,39.06,39.32,122127.0,37.3553,37.4506,37.2029,37.4506,122127.0
2020-10-19 15:30:00,39.32,39.39,39.16,39.19,307575.0,37.4506,37.5172,37.2982,37.3267,307575.0
2020-10-20 09:30:00,39.36,39.52,39.04,39.41,164948.0,37.4887,37.6411,37.1839,37.5363,164948.0
2020-10-20 10:00:00,39.38,39.7,39.38,39.48,99796.0,37.5077,37.8125,37.5077,37.603,99796.0
2020-10-20 10:30:00,39.49,39.66,39.36,39.57,95922.0,37.6125,37.7744,37.4887,37.6887,95922.0
2020-10-20 11:00:00,39.58,39.77,39.5,39.74,64731.0,37.6982,37.8792,37.622,37.8506,64731.0
2020-10-20 11:30:00,39.72,39.8,39.56,39.79,85078.0,37.8315,37.9077,37.6792,37.8982,85078.0
2020-10-20 12:00:00,39.79,39.86,39.69,39.79,157147.0,37.8982,37.9649,37.803,37.8982,157147.0
2020-10-20 12:30:00,39.77,39.91,39.64,39.71,120408.0,37.8792,38.0125,37.7553,37.822,120408.0
2020-10-20 13:00:00,39.7,39.83,39.68,39.76,97423.0,37.8125,37.9363,37.7934,37.8696,97423.0
2020-10-20 13:30:00,39.76,40.01,39.76,39.91,107549.0,37.8696,38.1078,37.8696,38.0125,107549.0
2020-10-20 14:00:00,39.9,40.11,39.86,40.04,129086.0,38.003,38.203,37.9649,38.1363,129086.0
2020-10-20 14:30:00,40.05,40.09,39.88,39.94,277159.0,38.1459,38.184,37.9839,38.0411,277159.0
2020-10-20 15:00:00,39.93,40.0,39.61,39.7,210953.0,38.0316,38.0982,37.7268,37.8125,210953.0
2020-10-20 15:30:00,39.69,39.81,39.59,39.59,440877.0,37.803,37.9173,37.7077,37.7077,440877.0
2020-10-21 09:30:00,40.77,41.93,40.12,40.24,713013.0,38.8316,39.9365,38.2125,38.3268,713013.0
2020-10-21 10:00:00,40.3,40.39,38.97,39.07,728445.0,38.384,38.4697,37.1172,37.2124,728445.0
2020-10-21 10:30:00,39.07,39.12,38.44,38.46,537559.0,37.2124,37.2601,36.6124,36.6314,537559.0
2020-10-21 11:00:00,38.47,39.09,38.46,38.54,349867.0,36.641,37.2315,36.6314,36.7076,349867.0
2020-10-21 11:30:00,38.58,39.79,38.49,39.68,568692.0,36.7457,37.8982,36.66,37.7934,568692.0
2020-10-21 12:00:00,39.68,40.42,39.52,40.27,284090.0,37.7934,38.4983,37.6411,38.3554,284090.0
2020-10-21 12:30:00,40.24,40.28,39.8,40.02,117616.0,38.3268,38.3649,37.9077,38.1173,117616.0
2020-10-21 13:00:00,39.98,40.66,39.82,40.59,333446.0,38.0792,38.7269,37.9268,38.6602,333446.0
2020-10-21 13:30:00,40.6,40.72,39.95,39.96,232399.0,38.6697,38.784,38.0506,38.0601,232399.0
2020-10-21 14:00:00,39.97,40.16,39.82,39.9,124621.0,38.0697,38.2506,37.9268,38.003,124621.0
2020-10-21 14:30:00,39.91,40.05,39.85,39.97,103286.0,38.0125,38.1459,37.9554,38.0697,103286.0
2020-10-21 15:00:00,39.98,40.11,39.9,40.08,149635.0,38.0792,38.203,38.003,38.1744,149635.0
2020-10-21 15:30:00,40.08,40.12,39.53,39.64,582533.0,38.1744,38.2125,37.6506,37.7553,582533.0
2020-10-22 09:30:00,40.64,41.15,39.94,40.18,339883.0,38.7078,39.1936,38.0411,38.2697,339883.0
2020-10-22 10:00:00,40.16,40.25,39.89,39.98,163868.0,38.2506,38.3363,37.9935,38.0792,163868.0
2020-10-22 10:30:00,39.98,39.99,39.73,39.84,240789.0,38.0792,38.0887,37.8411,37.9458,240789.0
2020-10-22 11:00:00,39.84,40.07,39.52,39.69,270583.0,37.9458,38.1649,37.6411,37.803,270583.0
2020-10-22 11:30:00,39.7,39.76,39.35,39.38,383031.0,37.8125,37.8696,37.4791,37.5077,383031.0
2020-10-22 12:00:00,39.38,39.81,39.27,39.65,220599.0,37.5077,37.9173,37.4029,37.7649,220599.0
2020-10-22 12:30:00,39.64,39.86,39.62,39.81,279296.0,37.7553,37.9649,37.7363,37.9173,279296.0
2020-10-22 13:00:00,39.81,40.05,39.81,39.9,212960.0,37.9173,38.1459,37.9173,38.003,212960.0
2020-10-22 13:30:00,39.91,40.03,39.59,39.99,187573.0,38.0125,38.1268,37.7077,38.0887,187573.0
2020-10-22 14:00:00,39.99,40.01,39.71,39.86,117713.0,38.0887,38.1078,37.822,37.9649,117713.0
2020-10-22 14:30:00,39.85,39.9,39.66,39.68,140191.0,37.9554,38.003,37.7744,37.7934,140191.0
2020-10-22 15:00:00,39.67,39.79,39.58,39.77,116368.0,37.7839,37.8982,37.6982,37.8792,116368.0
2020-10-22 15:30:00,39.77,39.87,39.72,39.8,422111.0,37.8792,37.9744,37.8315,37.9077,422111.0
2020-10-23 09:30:00,39.69,40.25,39.69,40.05,235066.0,37.803,38.3363,37.803,38.1459,235066.0
2020-10-23 10:00:00,40.08,40.15,39.94,40.04,81070.0,38.1744,38.2411,38.0411,38.1363,81070.0
2020-10-23 10:30:00,40.03,40.12,39.71,39.71,96712.0,38.1268,38.2125,37.822,37.822,96712.0
2020-10-23 11:00:00,39.73,39.76,39.22,39.3,118816.0,37.8411,37.8696,37.3553,37.4315,118816.0
2020-10-23 11:30:00,39.3,39.45,39.02,39.32,352653.0,37.4315,37.5744,37.1648,37.4506,352653.0
2020-10-23 12:00:00,39.33,39.4,39.11,39.2,101410.0,37.4601,37.5268,37.2505,37.3363,101410.0
2020-10-23 12:30:00,39.21,39.29,39.1,39.1,225546.0,37.3458,37.422,37.241,37.241,225546.0
2020-10-23 13:00:00,39.11,39.21,39.01,39.13,82452.0,37.2505,37.3458,37.1553,37.2696,82452.0
2020-10-23 13:30:00,39.13,39.24,39.07,39.2,93738.0,37.2696,37.3744,37.2124,37.3363,93738.0
2020-10-23 14:00:00,39.2,39.29,39.14,39.27,148997.0,37.3363,37.422,37.2791,37.4029,148997.0
2020-10-23 14:30:00,39.27,39.47,39.27,39.43,168886.0,37.4029,37.5934,37.4029,37.5553,168886.0
2020-10-23 15:00:00,39.43,39.46,39.28,39.3,168661.0,37.5553,37.5839,37.4125,37.4315,168661.0
2020-10-23 15:30:00,39.3,39.45,39.27,39.33,538820.0,37.4315,37.5744,37.4029,37.4601,538820.0
2020-10-26 09:30:00,39.09,39.49,38.99,39.17,139193.0,37.2315,37.6125,37.1363,37.3077,139193.0
2020-10-26 10:00:00,39.14,39.14,38.85,39.07,135987.0,37.2791,37.2791,37.0029,37.2124,135987.0
2020-10-26 10:30:00,39.06,39.11,38.72,38.86,169547.0,37.2029,37.2505,36.8791,37.0124,169547.0
2020-10-26 11:00:00,38.85,38.98,38.72,38.9,135886.0,37.0029,37.1267,36.8791,37.0505,135886.0
2020-10-26 11:30:00,38.91,38.97,38.76,38.9,87308.0,37.0601,37.1172,36.9172,37.0505,87308.0
2020-10-26 12:00:00,38.91,39.09,38.81,39.05,126855.0,37.0601,37.2315,36.9648,37.1934,126855.0
2020-10-26 12:30:00,39.05,39.24,39.0,39.21,81444.0,37.1934,37.3744,37.1458,37.3458,81444.0
2020-10-26 13:00:00,39.23,39.3,39.08,39.13,95107.0,37.3648,37.4315,37.222,37.2696,95107.0
2020-10-26 13:30:00,39.12,39.25,39.1,39.22,92230.0,37.2601,37.3839,37.241,37.3553,92230.0
2020-10-26 14:00:00,39.22,39.47,39.18,39.47,102487.0,37.3553,37.5934,37.3172,37.5934,102487.0
2020-10-26 14:30:00,39.47,39.52,39.36,39.42,102315.0,37.5934,37.6411,37.4887,37.5458,102315.0
2020-10-26 15:00:00,39.42,39.47,39.33,39.46,90027.0,37.5458,37.5934,37.4601,37.5839,90027.0
2020-10-26 15:30:00,39.45,39.55,39.31,39.41,393688.0,37.5744,37.6696,37.441,37.5363,393688.0
2020-10-27 09:30:00,39.3,39.95,39.25,39.82,146650.0,37.4315,38.0506,37.3839,37.9268,146650.0
2020-10-27 10:00:00,39.81,39.96,39.64,39.75,140949.0,37.9173,38.0601,37.7553,37.8601,140949.0
2020-10-27 10:30:00,39.76,39.85,39.56,39.8,129937.0,37.8696,37.9554,37.6792,37.9077,129937.0
2020-10-27 11:00:00,39.79,39.9,39.73,39.76,90607.0,37.8982,38.003,37.8411,37.8696,90607.0
2020-10-27 11:30:00,39.77,39.78,39.57,39.72,70057.0,37.8792,37.8887,37.6887,37.8315,70057.0
2020-10-27 12:00:00,39.73,39.73,39.53,39.55,104322.0,37.8411,37.8411,37.6506,37.6696,104322.0
2020-10-27 12:30:00,39.55,39.68,39.43,39.48,145672.0,37.6696,37.7934,37.5553,37.603,145672.0
2020-10-27 13:00:00,39.48,39.48,39.33,39.36,96945.0,37.603,37.603,37.4601,37.4887,96945.0
2020-10-27 13:30:00,39.35,39.38,39.17,39.24,126242.0,37.4791,37.5077,37.3077,37.3744,126242.0
2020-10-27 14:00:00,39.24,39.35,39.14,39.24,91494.0,37.3744,37.4791,37.2791,37.3744,91494.0
2020-10-27 14:30:00,39.25,39.31,39.17,39.2,83348.0,37.3839,37.441,37.3077,37.3363,83348.0
2020-10-27 15:00:00,39.2,39.24,39.11,39.23,185478.0,37.3363,37.3744,37.2505,37.3648,185478.0
2020-10-27 15:30:00,39.23,39.3,39.1,39.11,382933.0,37.3648,37.4315,37.241,37.2505,382933.0
2020-10-28 09:30:00,38.57,39.3,38.48,39.16,222033.0,36.7362,37.4315,36.6505,37.2982,222033.0
2020-10-28 10:00:00,39.16,39.35,38.99,39.05,164918.0,37.2982,37.4791,37.1363,37.1934,164918.0
2020-10-28 10:30:00,39.07,39.11,38.49,38.66,400191.0,37.2124,37.2505,36.66,36.8219,400191.0
2020-10-28 11:00:00,38.66,38.81,38.53,38.58,284740.0,36.8219,36.9648,36.6981,36.7457,284740.0
2020-10-28 11:30:00,38.57,38.67,38.5,38.6,203921.0,36.7362,36.8315,36.6695,36.7648,203921.0
2020-10-28 12:00:00,38.59,38.64,38.44,38.5,124386.0,36.7553,36.8029,36.6124,36.6695,124386.0
2020-10-28 12:30:00,38.51,38.51,38.24,38.36,99167.0,36.6791,36.6791,36.4219,36.5362,99167.0
2020-10-28 13:00:00,38.35,38.36,37.98,38.19,152477.0,36.5267,36.5362,36.1743,36.3743,152477.0
2020-10-28 13:30:00,38.17,38.26,38.05,38.24,126282.0,36.3552,36.441,36.2409,36.4219,126282.0
2020-10-28 14:00:00,38.23,38.3,37.98,38.14,147324.0,36.4124,36.4791,36.1743,36.3267,147324.0
2020-10-28 14:30:00,38.15,38.25,38.03,38.19,211266.0,36.3362,36.4314,36.2219,36.3743,211266.0
2020-10-28 15:00:00,38.2,38.23,37.94,38.05,338017.0,36.3838,36.4124,36.1362,36.2409,338017.0
2020-10-28 15:30:00,38.05,38.11,37.78,37.91,873160.0,36.2409,36.2981,35.9838,36.1076,873160.0
2020-10-29 09:30:00,37.79,38.59,37.78,38.05,305467.0,35.9933,36.7553,35.9838,36.2409,305467.0
2020-10-29 10:00:00,38.08,38.12,37.57,37.87,240126.0,36.2695,36.3076,35.7838,36.0695,240126.0
2020-10-29 10:30:00,37.85,37.93,37.49,37.58,192949.0,36.0505,36.1266,35.7076,35.7933,192949.0
2020-10-29 11:00:00,37.55,37.58,37.3,37.32,187052.0,35.7647,35.7933,35.5266,35.5456,187052.0
2020-10-29 11:30:00,37.3,37.5,37.24,37.45,170321.0,35.5266,35.7171,35.4695,35.6695,170321.0
2020-10-29 12:00:00,37.44,37.59,37.29,37.35,132099.0,35.6599,35.8028,35.5171,35.5742,132099.0
2020-10-29 12:30:00,37.35,37.64,37.34,37.52,128499.0,35.5742,35.8504,35.5647,35.7361,128499.0
2020-10-29 13:00:00,37.52,37.52,37.32,37.45,209408.0,35.7361,35.7361,35.5456,35.6695,209408.0
2020-10-29 13:30:00,37.45,37.62,37.34,37.62,209043.0,35.6695,35.8314,35.5647,35.8314,209043.0
2020-10-29 14:00:00,37.62,37.71,37.49,37.7,316700.0,35.8314,35.9171,35.7076,35.9076,316700.0
2020-10-29 14:30:00,37.7,37.71,37.56,37.57,222359.0,35.9076,35.9171,35.7742,35.7838,222359.0
2020-10-29 15:00:00,37.58,37.67,37.54,37.63,247928.0,35.7933,35.879,35.7552,35.8409,247928.0
2020-10-29 15:30:00,37.63,37.73,37.5,37.51,573528.0,35.8409,35.9362,35.7171,35.7266,573528.0
2020-10-30 09:30:00,37.46,37.94,37.4,37.8,118934.0,35.679,36.1362,35.6218,36.0028,118934.0
2020-10-30 10:00:00,37.82,37.98,37.46,37.48,155615.0,36.0219,36.1743,35.679,35.698,155615.0
2020-10-30 10:30:00,37.49,37.57,37.28,37.35,163900.0,35.7076,35.7838,35.5076,35.5742,163900.0
2020-10-30 11:00:00,37.35,37.61,37.34,37.45,174026.0,35.5742,35.8219,35.5647,35.6695,174026.0
2020-10-30 11:30:00,37.45,37.45,37.07,37.2,225013.0,35.6695,35.6695,35.3075,35.4314,225013.0
2020-10-30 12:00:00,37.2,37.34,37.17,37.23,164831.0,35.4314,35.5647,35.4028,35.4599,164831.0
2020-10-30 12:30:00,37.22,37.25,37.11,37.19,146491.0,35.4504,35.479,35.3456,35.4218,146491.0
2020-10-30 13:00:00,37.19,37.34,37.11,37.27,117051.0,35.4218,35.5647,35.3456,35.498,117051.0
2020-10-30 13:30:00,37.26,37.52,37.22,37.44,146719.0,35.4885,35.7361,35.4504,35.6599,146719.0
2020-10-30 14:00:00,37.43,37.7,37.32,37.35,145697.0,35.6504,35.9076,35.5456,35.5742,145697.0
2020-10-30 14:30:00,37.35,37.56,37.26,37.47,141238.0,35.5742,35.7742,35.4885,35.6885,141238.0
2020-10-30 15:00:00,37.46,37.65,37.39,37.62,160349.0,35.679,35.86,35.6123,35.8314,160349.0
2020-10-30 15:30:00,37.62,38.0,37.59,38.0,537041.0,35.8314,36.1933,35.8028,36.1933,537041.0
2020-11-02 09:30:00,38.41,38.68,37.78,37.99,151358.0,36.5838,36.841,35.9838,36.1838,151358.0
2020-11-02 10:00:00,38.02,38.1,37.67,37.85,222219.0,36.2124,36.2886,35.879,36.0505,222219.0
2020-11-02 10:30:00,37.83,37.85,37.26,37.3,382782.0,36.0314,36.0505,35.4885,35.5266,382782.0
2020-11-02 11:00:00,37.3,37.44,37.18,37.36,156905.0,35.5266,35.6599,35.4123,35.5837,156905.0
2020-11-02 11:30:00,37.34,37.7,37.34,37.58,102727.0,35.5647,35.9076,35.5647,35.7933,102727.0
2020-11-02 12:00:00,37.58,37.61,37.49,37.59,146058.0,35.7933,35.8219,35.7076,35.8028,146058.0
2020-11-02 12:30:00,37.58,37.59,37.36,37.45,127658.0,35.7933,35.8028,35.5837,35.6695,127658.0
2020-11-02 13:00:00,37.45,37.53,37.25,37.37,141588.0,35.6695,35.7457,35.479,35.5933,141588.0
2020-11-02 13:30:00,37.35,37.43,37.27,37.33,116736.0,35.5742,35.6504,35.498,35.5552,116736.0
2020-11-02 14:00:00,37.33,37.61,37.31,37.55,180527.0,35.5552,35.8219,35.5361,35.7647,180527.0
2020-11-02 14:30:00,37.55,37.59,37.39,37.57,154949.0,35.7647,35.8028,35.6123,35.7838,154949.0
2020-11-02 15:00:00,37.57,37.7,37.52,37.64,221340.0,35.7838,35.9076,35.7361,35.8504,221340.0
2020-11-02 15:30:00,37.65,37.85,37.58,37.85,384993.0,35.86,36.0505,35.7933,36.0505,384993.0
2020-11-03 09:30:00,38.07,38.78,38.05,38.71,169408.0,36.26,36.9362,36.2409,36.8696,169408.0
2020-11-03 10:00:00,38.71,38.89,38.67,38.72,84119.0,36.8696,37.041,36.8315,36.8791,84119.0
2020-11-03 10:30:00,38.72,38.88,38.56,38.88,94371.0,36.8791,37.0315,36.7267,37.0315,94371.0
2020-11-03 11:00:00,38.89,39.06,38.82,39.01,142052.0,37.041,37.2029,36.9743,37.1553,142052.0
2020-11-03 11:30:00,38.99,39.07,38.68,38.78,201631.0,37.1363,37.2124,36.841,36.9362,201631.0
2020-11-03 12:00:00,38.79,38.84,38.7,38.83,100369.0,36.9458,36.9934,36.86,36.9839,100369.0
2020-11-03 12:30:00,38.83,38.89,38.62,38.65,83672.0,36.9839,37.041,36.7838,36.8124,83672.0
2020-11-03 13:00:00,38.64,38.79,38.56,38.73,98532.0,36.8029,36.9458,36.7267,36.8886,98532.0
2020-11-03 13:30:00,38.73,38.81,38.7,38.78,73759.0,36.8886,36.9648,36.86,36.9362,73759.0
2020-11-03 14:00:00,38.76,39.02,38.76,38.97,83492.0,36.9172,37.1648,36.9172,37.1172,83492.0
2020-11-03 14:30:00,38.97,39.13,38.95,39.06,134826.0,37.1172,37.2696,37.0982,37.2029,134826.0
2020-11-03 15:00:00,39.07,39.12,38.95,39.02,170307.0,37.2124,37.2601,37.0982,37.1648,170307.0
2020-11-03 15:30:00,39.02,39.12,38.82,38.86,591756.0,37.1648,37.2601,36.9743,37.0124,591756.0
2020-11-04 09:30:00,39.03,39.45,38.47,38.69,234725.0,37.1743,37.5744,36.641,36.8505,234725.0
2020-11-04 10:00:00,38.67,38.94,38.46,38.52,342695.0,36.8315,37.0886,36.6314,36.6886,342695.0
2020-11-04 10:30:00,38.52,38.61,38.32,38.53,390704.0,36.6886,36.7743,36.4981,36.6981,390704.0
2020-11-04 11:00:00,38.53,38.62,38.3,38.58,89746.0,36.6981,36.7838,36.4791,36.7457,89746.0
2020-11-04 11:30:00,38.56,38.58,38.23,38.4,142768.0,36.7267,36.7457,36.4124,36.5743,142768.0
2020-11-04 12:00:00,38.39,38.56,38.33,38.42,111259.0,36.5648,36.7267,36.5076,36.5934,111259.0
2020-11-04 12:30:00,38.42,38.5,38.33,38.33,69600.0,36.5934,36.6695,36.5076,36.5076,69600.0
2020-11-04 13:00:00,38.33,38.36,38.12,38.28,80748.0,36.5076,36.5362,36.3076,36.46,80748.0
2020-11-04 13:30:00,38.26,38.39,38.2,38.24,96421.0,36.441,36.5648,36.3838,36.4219,96421.0
2020-11-04 14:00:00,38.23,38.43,38.22,38.28,76326.0,36.4124,36.6029,36.4029,36.46,76326.0
2020-11-04 14:30:00,38.3,38.31,38.13,38.23,92134.0,36.4791,36.4886,36.3171,36.4124,92134.0
2020-11-04 15:00:00,38.23,38.27,37.9,37.94,212208.0,36.4124,36.4505,36.0981,36.1362,212208.0
2020-11-04 15:30:00,37.95,38.02,37.74,37.74,550536.0,36.1457,36.2124,35.9457,35.9457,550536.0
2020-11-05 09:30:00,38.34,38.79,38.26,38.29,129957.0,36.5172,36.9458,36.441,36.4695,129957.0
2020-11-05 10:00:00,38.3,38.61,38.25,38.54,219254.0,36.4791,36.7743,36.4314,36.7076,219254.0
2020-11-05 10:30:00,38.54,39.02,38.54,38.97,138779.0,36.7076,37.1648,36.7076,37.1172,138779.0
2020-11-05 11:00:00,38.99,38.99,38.65,38.66,75717.0,37.1363,37.1363,36.8124,36.8219,75717.0
2020-11-05 11:30:00,38.66,38.84,38.5,38.78,367631.0,36.8219,36.9934,36.6695,36.9362,367631.0
2020-11-05 12:00:00,38.78,38.83,38.41,38.51,311380.0,36.9362,36.9839,36.5838,36.6791,311380.0
2020-11-05 12:30:00,38.52,38.8,38.49,38.62,293922.0,36.6886,36.9553,36.66,36.7838,293922.0
2020-11-05 13:00:00,38.62,38.75,38.35,38.66,540767.0,36.7838,36.9077,36.5267,36.8219,540767.0
2020-11-05 13:30:00,38.66,38.75,38.24,38.52,430016.0,36.8219,36.9077,36.4219,36.6886,430016.0
2020-11-05 14:00:00,38.54,38.58,38.37,38.39,118382.0,36.7076,36.7457,36.5457,36.5648,118382.0
2020-11-05 14:30:00,38.4,38.42,38.17,38.27,146045.0,36.5743,36.5934,36.3552,36.4505,146045.0
2020-11-05 15:00:00,38.27,38.47,38.26,38.46,175339.0,36.4505,36.641,36.441,36.6314,175339.0
2020-11-05 15:30:00,38.45,38.56,38.35,38.51,488386.0,36.6219,36.7267,36.5267,36.6791,488386.0
2020-11-06 09:30:00,38.47,38.66,38.01,38.65,184908.0,36.641,36.8219,36.2028,36.8124,184908.0
2020-11-06 10:00:00,38.64,38.66,38.29,38.45,107722.0,36.8029,36.8219,36.4695,36.6219,107722.0
2020-11-06 10:30:00,38.43,38.62,37.58,38.19,434166.0,36.6029,36.7838,35.7933,36.3743,434166.0
2020-11-06 11:00:00,38.15,38.35,37.67,38.01,276434.0,36.3362,36.5267,35.879,36.2028,276434.0
2020-11-06 11:30:00,38.01,38.04,37.75,37.83,92525.0,36.2028,36.2314,35.9552,36.0314,92525.0
2020-11-06 12:00:00,37.83,37.96,37.7,37.87,105283.0,36.0314,36.1552,35.9076,36.0695,105283.0
2020-11-06 12:30:00,37.89,38.03,37.85,37.96,53818.0,36.0885,36.2219,36.0505,36.1552,53818.0
2020-11-06 13:00:00,37.95,38.19,37.83,38.18,86928.0,36.1457,36.3743,36.0314,36.3648,86928.0
2020-11-06 13:30:00,38.18,38.36,38.12,38.31,125108.0,36.3648,36.5362,36.3076,36.4886,125108.0
2020-11-06 14:00:00,38.3,38.52,38.27,38.49,140379.0,36.4791,36.6886,36.4505,36.66,140379.0
2020-11-06 14:30:00,38.49,38.52,38.16,38.23,139675.0,36.66,36.6886,36.3457,36.4124,139675.0
2020-11-06 15:00:00,38.23,38.28,38.13,38.2,122701.0,36.4124,36.46,36.3171,36.3838,122701.0
2020-11-06 15:30:00,38.2,38.25,38.13,38.2,328602.0,36.3838,36.4314,36.3171,36.3838,328602.0
2020-11-09 09:30:00,39.21,39.66,38.56,38.56,301686.0,37.3458,37.7744,36.7267,36.7267,301686.0
2020-11-09 10:00:00,38.56,39.09,38.56,39.03,190090.0,36.7267,37.2315,36.7267,37.1743,190090.0
2020-11-09 10:30:00,39.03,39.23,38.82,39.22,238964.0,37.1743,37.3648,36.9743,37.3553,238964.0
2020-11-09 11:00:00,39.22,39.52,39.01,39.17,202250.0,37.3553,37.6411,37.1553,37.3077,202250.0
2020-11-09 11:30:00,39.21,39.28,38.83,39.02,118315.0,37.3458,37.4125,36.9839,37.1648,118315.0
2020-11-09 12:00:00,39.02,39.22,38.94,39.21,97555.0,37.1648,37.3553,37.0886,37.3458,97555.0
2020-11-09 12:30:00,39.21,39.25,39.1,39.15,95533.0,37.3458,37.3839,37.241,37.2886,95533.0
2020-11-09 13:00:00,39.16,39.25,39.05,39.06,113533.0,37.2982,37.3839,37.1934,37.2029,113533.0
2020-11-09 13:30:00,39.07,39.18,39.03,39.15,81183.0,37.2124,37.3172,37.1743,37.2886,81183.0
2020-11-09 14:00:00,39.16,39.19,38.99,39.09,74024.0,37.2982,37.3267,37.1363,37.2315,74024.0
2020-11-09 14:30:00,39.09,39.17,39.03,39.09,63774.0,37.2315,37.3077,37.1743,37.2315,63774.0
2020-11-09 15:00:00,39.09,39.44,39.07,39.14,262347.0,37.2315,37.5649,37.2124,37.2791,262347.0
2020-11-09 15:30:00,39.14,39.2,38.67,38.69,372154.0,37.2791,37.3363,36.8315,36.8505,372154.0
2020-11-10 09:30:00,39.0,39.25,38.69,39.16,131221.0,37.1458,37.3839,36.8505,37.2982,131221.0
2020-11-10 10:00:00,39.2,39.25,39.01,39.01,91450.0,37.3363,37.3839,37.1553,37.1553,91450.0
2020-11-10 10:30:00,39.03,39.17,38.92,39.09,160046.0,37.1743,37.3077,37.0696,37.2315,160046.0
2020-11-10 11:00:00,39.09,39.59,39.05,39.57,189789.0,37.2315,37.7077,37.1934,37.6887,189789.0
2020-11-10 11:30:00,39.56,39.6,39.36,39.55,96729.0,37.6792,37.7172,37.4887,37.6696,96729.0
2020-11-10 12:00:00,39.55,39.91,39.52,39.84,139677.0,37.6696,38.0125,37.6411,37.9458,139677.0
2020-11-10 12:30:00,39.84,40.21,39.72,40.12,184987.0,37.9458,38.2982,37.8315,38.2125,184987.0
2020-11-10 13:00:00,40.13,40.43,40.07,40.42,225674.0,38.2221,38.5078,38.1649,38.4983,225674.0
2020-11-10 13:30:00,40.42,40.59,40.25,40.58,216097.0,38.4983,38.6602,38.3363,38.6507,216097.0
2020-11-10 14:00:00,40.57,40.67,40.36,40.58,311584.0,38.6411,38.7364,38.4411,38.6507,311584.0
2020-11-10 14:30:00,40.58,40.88,40.58,40.82,161212.0,38.6507,38.9364,38.6507,38.8792,161212.0
2020-11-10 15:00:00,40.81,40.9,40.73,40.73,157542.0,38.8697,38.9554,38.7935,38.7935,157542.0
2020-11-10 15:30:00,40.73,40.74,40.12,40.13,744063.0,38.7935,38.803,38.2125,38.2221,744063.0
2020-11-11 09:30:00,40.3,41.01,40.26,40.3,448932.0,38.384,39.0602,38.3459,38.384,448932.0
2020-11-11 10:00:00,40.3,40.31,39.71,39.87,145267.0,38.384,38.3935,37.822,37.9744,145267.0
2020-11-11 10:30:00,39.84,40.14,39.76,40.08,121187.0,37.9458,38.2316,37.8696,38.1744,121187.0
2020-11-11 11:00:00,40.08,40.48,40.06,40.43,163172.0,38.1744,38.5554,38.1554,38.5078,163172.0
2020-11-11 11:30:00,40.41,40.62,40.33,40.45,124737.0,38.4887,38.6888,38.4125,38.5268,124737.0
2020-11-11 12:00:00,40.42,40.48,40.25,40.3,67918.0,38.4983,38.5554,38.3363,38.384,67918.0
2020-11-11 12:30:00,40.32,40.47,40.21,40.45,88486.0,38.403,38.5459,38.2982,38.5268,88486.0
2020-11-11 13:00:00,40.45,40.55,40.37,40.44,64806.0,38.5268,38.6221,38.4506,38.5173,64806.0
2020-11-11 13:30:00,40.44,40.45,40.2,40.21,54149.0,38.5173,38.5268,38.2887,38.2982,54149.0
2020-11-11 14:00:00,40.22,40.32,40.16,40.18,57538.0,38.3078,38.403,38.2506,38.2697,57538.0
2020-11-11 14:30:00,40.17,40.27,40.03,40.16,110023.0,38.2601,38.3554,38.1268,38.2506,110023.0
2020-11-11 15:00:00,40.16,40.24,40.12,40.21,122377.0,38.2506,38.3268,38.2125,38.2982,122377.0
2020-11-11 15:30:00,40.21,40.5,40.16,40.48,300228.0,38.2982,38.5745,38.2506,38.5554,300228.0
2020-11-12 09:30:00,40.42,40.63,40.21,40.36,129982.0,38.4983,38.6983,38.2982,38.4411,129982.0
2020-11-12 10:00:00,40.34,40.38,40.12,40.32,110950.0,38.4221,38.4602,38.2125,38.403,110950.0
2020-11-12 10:30:00,40.32,40.49,40.27,40.45,106072.0,38.403,38.5649,38.3554,38.5268,106072.0
2020-11-12 11:00:00,40.47,40.47,40.19,40.23,111934.0,38.5459,38.5459,38.2792,38.3173,111934.0
2020-11-12 11:30:00,40.25,40.4,40.21,40.32,59709.0,38.3363,38.4792,38.2982,38.403,59709.0
2020-11-12 12:00:00,40.32,40.34,40.2,40.2,60090.0,38.403,38.4221,38.2887,38.2887,60090.0
2020-11-12 12:30:00,40.18,40.26,40.04,40.09,50043.0,38.2697,38.3459,38.1363,38.184,50043.0
2020-11-12 13:00:00,40.07,40.12,39.98,40.02,70931.0,38.1649,38.2125,38.0792,38.1173,70931.0
2020-11-12 13:30:00,40.03,40.22,40.01,40.13,68465.0,38.1268,38.3078,38.1078,38.2221,68465.0
2020-11-12 14:00:00,40.15,40.22,39.81,39.9,144413.0,38.2411,38.3078,37.9173,38.003,144413.0
2020-11-12 14:30:00,39.9,39.98,39.81,39.85,124482.0,38.003,38.0792,37.9173,37.9554,124482.0
2020-11-12 15:00:00,39.85,39.99,39.75,39.93,128339.0,37.9554,38.0887,37.8601,38.0316,128339.0
2020-11-12 15:30:00,39.92,40.11,39.77,40.1,399282.0,38.022,38.203,37.8792,38.1935,399282.0
2020-11-13 09:30:00,40.39,41.14,40.39,40.77,319055.0,38.4697,39.184,38.4697,38.8316,319055.0
2020-11-13 10:00:00,40.81,41.06,40.74,41.02,160826.0,38.8697,39.1078,38.803,39.0697,160826.0
2020-11-13 10:30:00,41.04,41.13,40.79,40.86,82529.0,39.0888,39.1745,38.8507,38.9173,82529.0
2020-11-13 11:00:00,40.88,41.07,40.87,40.98,73781.0,38.9364,39.1174,38.9269,39.0316,73781.0
2020-11-13 11:30:00,41.01,41.03,40.88,40.92,56153.0,39.0602,39.0793,38.9364,38.9745,56153.0
2020-11-13 12:00:00,40.91,40.94,40.76,40.77,34321.0,38.965,38.9935,38.8221,38.8316,34321.0
2020-11-13 12:30:00,40.8,40.91,40.75,40.91,82029.0,38.8602,38.965,38.8126,38.965,82029.0
2020-11-13 13:00:00,40.89,41.01,40.83,40.96,46223.0,38.9459,39.0602,38.8888,39.0126,46223.0
2020-11-13 13:30:00,40.97,41.0,40.83,40.93,59302.0,39.0221,39.0507,38.8888,38.984,59302.0
2020-11-13 14:00:00,40.92,40.95,40.74,40.81,82376.0,38.9745,39.0031,38.803,38.8697,82376.0
2020-11-13 14:30:00,40.81,40.9,40.78,40.86,42561.0,38.8697,38.9554,38.8411,38.9173,42561.0
2020-11-13 15:00:00,40.85,40.88,40.8,40.87,69343.0,38.9078,38.9364,38.8602,38.9269,69343.0
2020-11-13 15:30:00,40.87,40.97,40.8,40.92,304379.0,38.9269,39.0221,38.8602,38.9745,304379.0
2020-11-16 09:30:00,41.63,41.63,41.05,41.26,203035.0,39.6507,39.6507,39.0983,39.2983,203035.0
2020-11-16 10:00:00,41.24,41.51,41.21,41.37,213740.0,39.2793,39.5364,39.2507,39.4031,213740.0
2020-11-16 10:30:00,41.38,41.5,41.33,41.41,156337.0,39.4126,39.5269,39.365,39.4412,156337.0
2020-11-16 11:00:00,41.41,41.65,41.37,41.5,172864.0,39.4412,39.6698,39.4031,39.5269,172864.0
2020-11-16 11:30:00,41.49,41.63,41.45,41.59,179794.0,39.5174,39.6507,39.4793,39.6126,179794.0
2020-11-16 12:00:00,41.59,41.87,41.58,41.83,119475.0,39.6126,39.8793,39.6031,39.8412,119475.0
2020-11-16 12:30:00,41.82,41.87,41.74,41.79,95918.0,39.8317,39.8793,39.7555,39.8031,95918.0
2020-11-16 13:00:00,41.78,41.89,41.57,41.57,76405.0,39.7936,39.8984,39.5936,39.5936,76405.0
2020-11-16 13:30:00,41.57,41.63,41.5,41.56,76894.0,39.5936,39.6507,39.5269,39.5841,76894.0
2020-11-16 14:00:00,41.55,41.59,41.47,41.54,58610.0,39.5745,39.6126,39.4983,39.565,58610.0
2020-11-16 14:30:00,41.55,41.58,41.47,41.57,62232.0,39.5745,39.6031,39.4983,39.5936,62232.0
2020-11-16 15:00:00,41.57,41.69,41.49,41.59,122731.0,39.5936,39.7079,39.5174,39.6126,122731.0
2020-11-16 15:30:00,41.59,41.77,41.58,41.74,365825.0,39.6126,39.7841,39.6031,39.7555,365825.0
2020-11-17 09:30:00,41.55,41.9,41.32,41.48,83352.0,39.5745,39.9079,39.3555,39.5079,83352.0
2020-11-17 10:00:00,41.46,41.65,41.43,41.54,111555.0,39.4888,39.6698,39.4602,39.565,111555.0
2020-11-17 10:30:00,41.54,41.62,41.43,41.55,108964.0,39.565,39.6412,39.4602,39.5745,108964.0
2020-11-17 11:00:00,41.55,41.92,41.54,41.88,80188.0,39.5745,39.9269,39.565,39.8888,80188.0
2020-11-17 11:30:00,41.88,41.95,41.75,41.8,112125.0,39.8888,39.9555,39.765,39.8127,112125.0
2020-11-17 12:00:00,41.79,41.95,41.73,41.95,57767.0,39.8031,39.9555,39.746,39.9555,57767.0
2020-11-17 12:30:00,41.96,42.23,41.95,42.2,106881.0,39.965,40.2222,39.9555,40.1936,106881.0
2020-11-17 13:00:00,42.2,42.36,42.2,42.34,194640.0,40.1936,40.346,40.1936,40.327,194640.0
2020-11-17 13:30:00,42.34,42.34,42.09,42.21,85021.0,40.327,40.327,40.0889,40.2032,85021.0
2020-11-17 14:00:00,42.22,42.5,42.19,42.36,104474.0,40.2127,40.4794,40.1841,40.346,104474.0
2020-11-17 14:30:00,42.37,42.6,42.35,42.54,143937.0,40.3556,40.5746,40.3365,40.5175,143937.0
2020-11-17 15:00:00,42.54,42.54,42.39,42.46,159805.0,40.5175,40.5175,40.3746,40.4413,159805.0
2020-11-17 15:30:00,42.46,42.64,42.44,42.64,498225.0,40.4413,40.6127,40.4222,40.6127,498225.0
2020-11-18 09:30:00,42.5,42.55,41.88,42.15,244624.0,40.4794,40.527,39.8888,40.146,244624.0
2020-11-18 10:00:00,42.15,42.35,42.01,42.24,142367.0,40.146,40.3365,40.0127,40.2317,142367.0
2020-11-18 10:30:00,42.25,42.49,42.08,42.16,139950.0,40.2413,40.4698,40.0793,40.1555,139950.0
2020-11-18 11:00:00,42.16,42.18,41.89,41.94,130079.0,40.1555,40.1746,39.8984,39.946,130079.0
2020-11-18 11:30:00,41.95,42.1,41.87,42.1,129480.0,39.9555,40.0984,39.8793,40.0984,129480.0
2020-11-18 12:00:00,42.09,42.12,41.9,42.02,110338.0,40.0889,40.1174,39.9079,40.0222,110338.0
2020-11-18 12:30:00,42.03,42.04,41.88,41.96,69762.0,40.0317,40.0412,39.8888,39.965,69762.0
2020-11-18 13:00:00,41.96,42.13,41.93,42.02,59960.0,39.965,40.127,39.9365,40.0222,59960.0
2020-11-18 13:30:00,42.02,42.17,41.94,42.09,104358.0,40.0222,40.1651,39.946,40.0889,104358.0
2020-11-18 14:00:00,42.09,42.42,42.03,42.09,213658.0,40.0889,40.4032,40.0317,40.0889,213658.0
2020-11-18 14:30:00,42.08,42.19,41.99,42.06,92969.0,40.0793,40.1841,39.9936,40.0603,92969.0
2020-11-18 15:00:00,42.09,42.19,42.0,42.09,95329.0,40.0889,40.1841,40.0031,40.0889,95329.0
2020-11-18 15:30:00,42.09,42.09,41.7,41.71,309483.0,40.0889,40.0889,39.7174,39.7269,309483.0
2020-11-19 09:30:00,41.74,42.01,41.4,41.95,71856.0,39.7555,40.0127,39.4317,39.9555,71856.0
2020-11-19 10:00:00,41.95,42.01,41.53,41.76,104738.0,39.9555,40.0127,39.5555,39.7746,104738.0
2020-11-19 10:30:00,41.72,42.25,41.65,42.04,106474.0,39.7365,40.2413,39.6698,40.0412,106474.0
2020-11-19 11:00:00,42.04,42.11,41.91,42.09,108863.0,40.0412,40.1079,39.9174,40.0889,108863.0
2020-11-19 11:30:00,42.09,42.19,41.95,42.19,133188.0,40.0889,40.1841,39.9555,40.1841,133188.0
2020-11-19 12:00:00,42.19,42.19,41.89,42.01,98554.0,40.1841,40.1841,39.8984,40.0127,98554.0
2020-11-19 12:30:00,42.01,42.03,41.89,41.98,69425.0,40.0127,40.0317,39.8984,39.9841,69425.0
2020-11-19 13:00:00,41.98,42.2,41.95,42.18,72272.0,39.9841,40.1936,39.9555,40.1746,72272.0
2020-11-19 13:30:00,42.2,42.2,41.99,42.11,34121.0,40.1936,40.1936,39.9936,40.1079,34121.0
2020-11-19 14:00:00,42.11,42.14,42.04,42.08,63093.0,40.1079,40.1365,40.0412,40.0793,63093.0
2020-11-19 14:30:00,42.07,42.16,42.02,42.1,103166.0,40.0698,40.1555,40.0222,40.0984,103166.0
2020-11-19 15:00:00,42.1,42.19,42.02,42.04,72615.0,40.0984,40.1841,40.0222,40.0412,72615.0
2020-11-19 15:30:00,42.03,42.24,42.03,42.08,211614.0,40.0317,40.2317,40.0317,40.0793,211614.0
2020-11-20 09:30:00,41.86,42.14,41.81,42.1,52067.0,39.8698,40.1365,39.8222,40.0984,52067.0
2020-11-20 10:00:00,42.08,42.08,41.58,41.6,102823.0,40.0793,40.0793,39.6031,39.6222,102823.0
2020-11-20 10:30:00,41.59,41.83,41.5,41.74,54543.0,39.6126,39.8412,39.5269,39.7555,54543.0
2020-11-20 11:00:00,41.75,41.81,41.57,41.69,66677.0,39.765,39.8222,39.5936,39.7079,66677.0
2020-11-20 11:30:00,41.68,41.92,41.64,41.91,47970.0,39.6984,39.9269,39.6603,39.9174,47970.0
2020-11-20 12:00:00,41.91,42.01,41.87,41.95,62824.0,39.9174,40.0127,39.8793,39.9555,62824.0
2020-11-20 12:30:00,41.96,41.97,41.83,41.94,58370.0,39.965,39.9746,39.8412,39.946,58370.0
2020-11-20 13:00:00,41.94,42.12,41.9,42.11,49255.0,39.946,40.1174,39.9079,40.1079,49255.0
2020-11-20 13:30:00,42.11,42.14,42.01,42.14,55106.0,40.1079,40.1365,40.0127,40.1365,55106.0
2020-11-20 14:00:00,42.14,42.22,42.04,42.17,98081.0,40.1365,40.2127,40.0412,40.1651,98081.0
2020-11-20 14:30:00,42.17,42.18,42.0,42.05,97630.0,40.1651,40.1746,40.0031,40.0508,97630.0
2020-11-20 15:00:00,42.05,42.06,41.86,41.98,168090.0,40.0508,40.0603,39.8698,39.9841,168090.0
2020-11-20 15:30:00,41.98,42.16,41.92,42.02,387302.0,39.9841,40.1555,39.9269,40.0222,387302.0
2020-11-23 09:30:00,42.13,42.38,41.09,41.29,502758.0,40.127,40.3651,39.1364,39.3269,502758.0
2020-11-23 10:00:00,41.33,41.56,40.91,41.02,244788.0,39.365,39.5841,38.965,39.0697,244788.0
2020-11-23 10:30:00,41.02,41.15,40.58,40.95,177737.0,39.0697,39.1936,38.6507,39.0031,177737.0
2020-11-23 11:00:00,40.95,41.06,40.62,40.63,112251.0,39.0031,39.1078,38.6888,38.6983,112251.0
2020-11-23 11:30:00,40.62,40.75,40.46,40.59,136723.0,38.6888,38.8126,38.5364,38.6602,136723.0
2020-11-23 12:00:00,40.59,40.71,40.4,40.66,167191.0,38.6602,38.7745,38.4792,38.7269,167191.0
2020-11-23 12:30:00,40.65,41.24,40.65,41.16,125460.0,38.7173,39.2793,38.7173,39.2031,125460.0
2020-11-23 13:00:00,41.15,41.24,41.04,41.05,301382.0,39.1936,39.2793,39.0888,39.0983,301382.0
2020-11-23 13:30:00,41.05,41.06,40.86,40.99,139560.0,39.0983,39.1078,38.9173,39.0412,139560.0
2020-11-23 14:00:00,40.99,41.01,40.81,40.9,76448.0,39.0412,39.0602,38.8697,38.9554,76448.0
2020-11-23 14:30:00,40.9,41.12,40.9,41.05,142919.0,38.9554,39.165,38.9554,39.0983,142919.0
2020-11-23 15:00:00,41.05,41.12,40.96,40.98,143637.0,39.0983,39.165,39.0126,39.0316,143637.0
2020-11-23 15:30:00,40.98,41.04,40.87,40.96,541674.0,39.0316,39.0888,38.9269,39.0126,541674.0
2020-11-24 09:30:00,40.29,41.41,40.19,41.17,353902.0,38.3744,39.4412,38.2792,39.2126,353902.0
2020-11-24 10:00:00,41.19,41.9,41.18,41.62,202880.0,39.2317,39.9079,39.2221,39.6412,202880.0
2020-11-24 10:30:00,41.61,42.07,41.52,41.99,182052.0,39.6317,40.0698,39.546,39.9936,182052.0
2020-11-24 11:00:00,41.97,41.97,41.61,41.76,117265.0,39.9746,39.9746,39.6317,39.7746,117265.0
2020-11-24 11:30:00,41.76,41.84,41.63,41.7,118148.0,39.7746,39.8507,39.6507,39.7174,118148.0
2020-11-24 12:00:00,41.71,41.81,41.67,41.69,62637.0,39.7269,39.8222,39.6888,39.7079,62637.0
2020-11-24 12:30:00,41.68,41.82,41.66,41.77,56400.0,39.6984,39.8317,39.6793,39.7841,56400.0
2020-11-24 13:00:00,41.76,41.86,41.63,41.64,90386.0,39.7746,39.8698,39.6507,39.6603,90386.0
2020-11-24 13:30:00,41.64,41.64,41.52,41.59,81062.0,39.6603,39.6603,39.546,39.6126,81062.0
2020-11-24 14:00:00,41.58,41.62,41.41,41.44,75392.0,39.6031,39.6412,39.4412,39.4698,75392.0
2020-11-24 14:30:00,41.44,41.61,41.42,41.6,73160.0,39.4698,39.6317,39.4507,39.6222,73160.0
2020-11-24 15:00:00,41.6,41.72,41.58,41.61,124120.0,39.6222,39.7365,39.6031,39.6317,124120.0
2020-11-24 15:30:00,41.6,41.63,41.51,41.51,268096.0,39.6222,39.6507,39.5364,39.5364,268096.0
2020-11-25 09:30:00,41.56,41.56,40.33,40.45,96738.0,39.5841,39.5841,38.4125,38.5268,96738.0
2020-11-25 10:00:00,40.48,40.66,40.41,40.58,60905.0,38.5554,38.7269,38.4887,38.6507,60905.0
2020-11-25 10:30:00,40.57,40.66,40.19,40.26,84735.0,38.6411,38.7269,38.2792,38.3459,84735.0
2020-11-25 11:00:00,40.26,40.39,40.2,40.33,98303.0,38.3459,38.4697,38.2887,38.4125,98303.0
2020-11-25 11:30:00,40.31,40.37,40.12,40.3,79691.0,38.3935,38.4506,38.2125,38.384,79691.0
2020-11-25 12:00:00,40.31,40.5,40.28,40.41,53548.0,38.3935,38.5745,38.3649,38.4887,53548.0
2020-11-25 12:30:00,40.41,40.52,40.35,40.37,54287.0,38.4887,38.5935,38.4316,38.4506,54287.0
2020-11-25 13:00:00,40.37,40.45,40.34,40.36,37701.0,38.4506,38.5268,38.4221,38.4411,37701.0
2020-11-25 13:30:00,40.38,40.61,40.33,40.55,57103.0,38.4602,38.6792,38.4125,38.6221,57103.0
2020-11-25 14:00:00,40.5,40.8,40.5,40.64,99467.0,38.5745,38.8602,38.5745,38.7078,99467.0
2020-11-25 14:30:00,40.64,40.74,40.62,40.66,38887.0,38.7078,38.803,38.6888,38.7269,38887.0
2020-11-25 15:00:00,40.66,40.89,40.66,40.83,68807.0,38.7269,38.9459,38.7269,38.8888,68807.0
2020-11-25 15:30:00,40.82,40.92,40.74,40.9,283015.0,38.8792,38.9745,38.803,38.9554,283015.0
2020-11-27 09:30:00,40.72,40.96,40.4,40.73,95844.0,38.784,39.0126,38.4792,38.7935,95844.0
2020-11-27 10:00:00,40.76,40.95,40.31,40.44,105987.0,38.8221,39.0031,38.3935,38.5173,105987.0
2020-11-27 10:30:00,40.45,40.66,40.36,40.55,53821.0,38.5268,38.7269,38.4411,38.6221,53821.0
2020-11-27 11:00:00,40.56,40.65,40.44,40.56,38763.0,38.6316,38.7173,38.5173,38.6316,38763.0
2020-11-27 11:30:00,40.61,40.83,40.51,40.82,75669.0,38.6792,38.8888,38.584,38.8792,75669.0
2020-11-27 12:00:00,40.84,40.94,40.72,40.88,64989.0,38.8983,38.9935,38.784,38.9364,64989.0
2020-11-27 12:30:00,40.86,41.24,40.86,41.24,154053.0,38.9173,39.2793,38.9173,39.2793,154053.0
2020-11-30 09:30:00,41.13,41.29,40.92,40.99,166371.0,39.1745,39.3269,38.9745,39.0412,166371.0
2020-11-30 10:00:00,41.0,41.12,40.87,40.95,92145.0,39.0507,39.165,38.9269,39.0031,92145.0
2020-11-30 10:30:00,40.96,41.09,40.75,41.09,55369.0,39.0126,39.1364,38.8126,39.1364,55369.0
2020-11-30 11:00:00,41.08,41.35,41.07,41.26,68834.0,39.1269,39.384,39.1174,39.2983,68834.0
2020-11-30 11:30:00,41.24,41.3,41.1,41.11,63706.0,39.2793,39.3364,39.1459,39.1555,63706.0
2020-11-30 12:00:00,41.1,41.14,41.04,41.08,37090.0,39.1459,39.184,39.0888,39.1269,37090.0
2020-11-30 12:30:00,41.08,41.09,40.87,40.93,55506.0,39.1269,39.1364,38.9269,38.984,55506.0
2020-11-30 13:00:00,40.93,41.12,40.9,41.11,40843.0,38.984,39.165,38.9554,39.1555,40843.0
2020-11-30 13:30:00,41.12,41.16,40.98,41.05,152647.0,39.165,39.2031,39.0316,39.0983,152647.0
2020-11-30 14:00:00,41.04,41.09,40.92,41.06,58140.0,39.0888,39.1364,38.9745,39.1078,58140.0
2020-11-30 14:30:00,41.05,41.37,40.97,41.27,124376.0,39.0983,39.4031,39.0221,39.3078,124376.0
2020-11-30 15:00:00,41.26,41.34,41.22,41.23,100538.0,39.2983,39.3745,39.2602,39.2698,100538.0
2020-11-30 15:30:00,41.2,41.34,41.17,41.28,408170.0,39.2412,39.3745,39.2126,39.3174,408170.0
2020-12-01 09:30:00,42.0,42.18,41.67,41.9,249797.0,40.0031,40.1746,39.6888,39.9079,249797.0
2020-12-01 10:00:00,41.86,42.5,41.83,42.29,113893.0,39.8698,40.4794,39.8412,40.2794,113893.0
2020-12-01 10:30:00,42.27,42.31,41.98,42.0,191253.0,40.2603,40.2984,39.9841,40.0031,191253.0
2020-12-01 11:00:00,42.01,42.29,42.0,42.17,108672.0,40.0127,40.2794,40.0031,40.1651,108672.0
2020-12-01 11:30:00,42.17,42.23,41.85,42.11,85668.0,40.1651,40.2222,39.8603,40.1079,85668.0
2020-12-01 12:00:00,42.11,42.16,42.0,42.14,64621.0,40.1079,40.1555,40.0031,40.1365,64621.0
2020-12-01 12:30:00,42.15,42.19,41.89,41.99,125108.0,40.146,40.1841,39.8984,39.9936,125108.0
2020-12-01 13:00:00,42.0,42.05,41.9,41.93,113043.0,40.0031,40.0508,39.9079,39.9365,113043.0
2020-12-01 13:30:00,41.93,42.13,41.88,42.08,59623.0,39.9365,40.127,39.8888,40.0793,59623.0
2020-12-01 14:00:00,42.09,42.17,42.02,42.12,72756.0,40.0889,40.1651,40.0222,40.1174,72756.0
2020-12-01 14:30:00,42.12,42.3,42.1,42.27,105898.0,40.1174,40.2889,40.0984,40.2603,105898.0
2020-12-01 15:00:00,42.28,42.31,42.01,42.28,127689.0,40.2698,40.2984,40.0127,40.2698,127689.0
2020-12-01 15:30:00,42.25,42.38,42.16,42.33,478736.0,40.2413,40.3651,40.1555,40.3175,478736.0
2020-12-02 09:30:00,42.32,42.32,41.63,41.66,106740.0,40.3079,40.3079,39.6507,39.6793,106740.0
2020-12-02 10:00:00,41.63,41.73,41.4,41.66,53964.0,39.6507,39.746,39.4317,39.6793,53964.0
2020-12-02 10:30:00,41.66,41.78,41.45,41.47,93096.0,39.6793,39.7936,39.4793,39.4983,93096.0
2020-12-02 11:00:00,41.49,41.69,41.38,41.57,58625.0,39.5174,39.7079,39.4126,39.5936,58625.0
2020-12-02 11:30:00,41.59,41.63,41.19,41.26,39180.0,39.6126,39.6507,39.2317,39.2983,39180.0
2020-12-02 12:00:00,41.21,41.37,41.11,41.37,38749.0,39.2507,39.4031,39.1555,39.4031,38749.0
2020-12-02 12:30:00,41.34,41.4,41.27,41.3,46482.0,39.3745,39.4317,39.3078,39.3364,46482.0
2020-12-02 13:00:00,41.3,41.32,41.12,41.13,46362.0,39.3364,39.3555,39.165,39.1745,46362.0
2020-12-02 13:30:00,41.13,41.26,41.09,41.17,56570.0,39.1745,39.2983,39.1364,39.2126,56570.0
2020-12-02 14:00:00,41.16,41.39,41.14,41.39,69384.0,39.2031,39.4221,39.184,39.4221,69384.0
2020-12-02 14:30:00,41.38,41.67,41.38,41.63,137332.0,39.4126,39.6888,39.4126,39.6507,137332.0
2020-12-02 15:00:00,41.63,41.69,41.46,41.5,100670.0,39.6507,39.7079,39.4888,39.5269,100670.0
2020-12-02 15:30:00,41.5,41.63,41.39,41.43,305126.0,39.5269,39.6507,39.4221,39.4602,305126.0
2020-12-03 09:30:00,41.04,41.36,40.62,40.71,260652.0,39.1663,39.4717,38.7655,38.8514,260652.0
2020-12-03 10:00:00,40.71,41.11,40.67,40.97,126502.0,38.8514,39.2331,38.8132,39.0995,126502.0
2020-12-03 10:30:00,40.97,41.3,40.96,41.15,114792.0,39.0995,39.4145,39.09,39.2713,114792.0
2020-12-03 11:00:00,41.17,41.18,40.84,40.87,94373.0,39.2904,39.3,38.9755,39.0041,94373.0
2020-12-03 11:30:00,40.84,40.91,40.7,40.74,121884.0,38.9755,39.0423,38.8419,38.88,121884.0
2020-12-03 12:00:00,40.72,40.77,40.63,40.65,82135.0,38.861,38.9087,38.7751,38.7941,82135.0
2020-12-03 12:30:00,40.64,40.74,40.41,40.57,96891.0,38.7846,38.88,38.5651,38.7178,96891.0
2020-12-03 13:00:00,40.55,40.61,40.4,40.43,61355.0,38.6987,38.756,38.5556,38.5842,61355.0
2020-12-03 13:30:00,40.41,40.53,40.3,40.51,84072.0,38.5651,38.6796,38.4601,38.6605,84072.0
2020-12-03 14:00:00,40.51,40.56,40.37,40.49,114476.0,38.6605,38.7083,38.5269,38.6415,114476.0
2020-12-03 14:30:00,40.47,40.56,40.35,40.35,136379.0,38.6224,38.7083,38.5078,38.5078,136379.0
2020-12-03 15:00:00,40.36,40.41,40.3,40.33,130005.0,38.5174,38.5651,38.4601,38.4888,130005.0
2020-12-03 15:30:00,40.34,40.49,40.24,40.33,406706.0,38.4983,38.6415,38.4029,38.4888,406706.0
2020-12-04 09:30:00,40.26,40.54,40.11,40.11,166839.0,38.422,38.6892,38.2788,38.2788,166839.0
2020-12-04 10:00:00,40.11,40.57,40.08,40.57,108421.0,38.2788,38.7178,38.2502,38.7178,108421.0
2020-12-04 10:30:00,40.58,40.93,40.51,40.86,104905.0,38.7273,39.0614,38.6605,38.9946,104905.0
2020-12-04 11:00:00,40.87,40.87,40.64,40.72,50621.0,39.0041,39.0041,38.7846,38.861,50621.0
2020-12-04 11:30:00,40.73,40.82,40.66,40.77,76700.0,38.8705,38.9564,38.8037,38.9087,76700.0
2020-12-04 12:00:00,40.78,40.88,40.75,40.76,52325.0,38.9182,39.0136,38.8896,38.8991,52325.0
2020-12-04 12:30:00,40.75,40.86,40.72,40.79,62357.0,38.8896,38.9946,38.861,38.9278,62357.0
2020-12-04 13:00:00,40.79,40.97,40.78,40.96,81116.0,38.9278,39.0995,38.9182,39.09,81116.0
2020-12-04 13:30:00,40.96,41.06,40.92,41.04,60067.0,39.09,39.1854,39.0518,39.1663,60067.0
2020-12-04 14:00:00,41.04,41.17,40.92,41.16,106878.0,39.1663,39.2904,39.0518,39.2809,106878.0
2020-12-04 14:30:00,41.18,41.46,41.17,41.42,149223.0,39.3,39.5672,39.2904,39.529,149223.0
2020-12-04 15:00:00,41.43,41.44,41.24,41.3,151256.0,39.5385,39.5481,39.3572,39.4145,151256.0
2020-12-04 15:30:00,41.29,41.44,41.25,41.34,341453.0,39.4049,39.5481,39.3668,39.4526,341453.0
2020-12-07 09:30:00,41.51,41.69,41.3,41.52,83868.0,39.6149,39.7867,39.4145,39.6244,83868.0
2020-12-07 10:00:00,41.52,41.83,41.29,41.81,88608.0,39.6244,39.9203,39.4049,39.9012,88608.0
2020-12-07 10:30:00,41.85,42.07,41.58,41.58,107471.0,39.9394,40.1493,39.6817,39.6817,107471.0
2020-12-07 11:00:00,41.61,41.66,41.42,41.5,58285.0,39.7103,39.758,39.529,39.6053,58285.0
2020-12-07 11:30:00,41.53,41.57,41.35,41.4,60071.0,39.634,39.6721,39.4622,39.5099,60071.0
2020-12-07 12:00:00,41.4,41.41,41.3,41.38,46221.0,39.5099,39.5195,39.4145,39.4908,46221.0
2020-12-07 12:30:00,41.38,41.56,41.33,41.53,86974.0,39.4908,39.6626,39.4431,39.634,86974.0
2020-12-07 13:00:00,41.53,41.69,41.51,41.66,67214.0,39.634,39.7867,39.6149,39.758,67214.0
2020-12-07 13:30:00,41.67,41.77,41.6,41.76,149458.0,39.7676,39.863,39.7008,39.8535,149458.0
2020-12-07 14:00:00,41.76,41.84,41.68,41.82,89284.0,39.8535,39.9298,39.7771,39.9107,89284.0
2020-12-07 14:30:00,41.82,41.89,41.79,41.83,111036.0,39.9107,39.9775,39.8821,39.9203,111036.0
2020-12-07 15:00:00,41.82,41.88,41.78,41.84,93464.0,39.9107,39.968,39.8726,39.9298,93464.0
2020-12-07 15:30:00,41.84,41.85,41.6,41.8,325506.0,39.9298,39.9394,39.7008,39.8916,325506.0
2020-12-08 09:30:00,41.5,42.13,41.47,42.11,66402.0,39.6053,40.2066,39.5767,40.1875,66402.0
2020-12-08 10:00:00,42.13,42.15,41.9,42.02,60022.0,40.2066,40.2257,39.9871,40.1016,60022.0
2020-12-08 10:30:00,42.01,42.21,41.8,41.81,112979.0,40.0921,40.2829,39.8916,39.9012,112979.0
2020-12-08 11:00:00,41.82,41.88,41.75,41.76,51983.0,39.9107,39.968,39.8439,39.8535,51983.0
2020-12-08 11:30:00,41.76,41.82,41.72,41.72,43777.0,39.8535,39.9107,39.8153,39.8153,43777.0
2020-12-08 12:00:00,41.72,41.81,41.66,41.81,48535.0,39.8153,39.9012,39.758,39.9012,48535.0
2020-12-08 12:30:00,41.8,41.81,41.61,41.68,46449.0,39.8916,39.9012,39.7103,39.7771,46449.0
2020-12-08 13:00:00,41.68,41.76,41.67,41.69,32611.0,39.7771,39.8535,39.7676,39.7867,32611.0
2020-12-08 13:30:00,41.68,41.73,41.61,41.62,31736.0,39.7771,39.8248,39.7103,39.7199,31736.0
2020-12-08 14:00:00,41.61,41.63,41.47,41.62,44788.0,39.7103,39.7294,39.5767,39.7199,44788.0
2020-12-08 14:30:00,41.62,41.66,41.45,41.48,48949.0,39.7199,39.758,39.5576,39.5863,48949.0
2020-12-08 15:00:00,41.48,41.53,41.44,41.52,55132.0,39.5863,39.634,39.5481,39.6244,55132.0
2020-12-08 15:30:00,41.52,41.62,41.5,41.57,209338.0,39.6244,39.7199,39.6053,39.6721,209338.0
2020-12-09 09:30:00,42.0,42.05,41.83,41.96,58300.0,40.0825,40.1302,39.9203,40.0443,58300.0
2020-12-09 10:00:00,42.0,42.06,41.65,41.65,47546.0,40.0825,40.1398,39.7485,39.7485,47546.0
2020-12-09 10:30:00,41.6,41.68,41.38,41.53,98873.0,39.7008,39.7771,39.4908,39.634,98873.0
2020-12-09 11:00:00,41.53,41.78,41.52,41.72,45036.0,39.634,39.8726,39.6244,39.8153,45036.0
2020-12-09 11:30:00,41.74,41.81,41.58,41.64,27218.0,39.8344,39.9012,39.6817,39.7389,27218.0
2020-12-09 12:00:00,41.65,41.73,41.5,41.52,45555.0,39.7485,39.8248,39.6053,39.6244,45555.0
2020-12-09 12:30:00,41.51,41.53,41.29,41.39,81473.0,39.6149,39.634,39.4049,39.5004,81473.0
2020-12-09 13:00:00,41.38,41.4,41.14,41.18,36642.0,39.4908,39.5099,39.2618,39.3,36642.0
2020-12-09 13:30:00,41.2,41.28,41.13,41.2,39531.0,39.319,39.3954,39.2522,39.319,39531.0
2020-12-09 14:00:00,41.19,41.34,41.19,41.24,45234.0,39.3095,39.4526,39.3095,39.3572,45234.0
2020-12-09 14:30:00,41.24,41.32,41.12,41.3,47632.0,39.3572,39.4336,39.2427,39.4145,47632.0
2020-12-09 15:00:00,41.3,41.37,41.19,41.23,45009.0,39.4145,39.4813,39.3095,39.3477,45009.0
2020-12-09 15:30:00,41.22,41.68,41.21,41.66,203561.0,39.3381,39.7771,39.3286,39.758,203561.0
2020-12-10 09:30:00,41.38,41.77,41.38,41.56,84735.0,39.4908,39.863,39.4908,39.6626,84735.0
2020-12-10 10:00:00,41.59,41.7,41.26,41.31,44255.0,39.6912,39.7962,39.3763,39.424,44255.0
2020-12-10 10:30:00,41.3,41.31,40.95,41.15,67108.0,39.4145,39.424,39.0805,39.2713,67108.0
2020-12-10 11:00:00,41.18,41.2,40.9,41.01,25634.0,39.3,39.319,39.0327,39.1377,25634.0
2020-12-10 11:30:00,41.0,41.04,40.83,40.85,34382.0,39.1282,39.1663,38.9659,38.985,34382.0
2020-12-10 12:00:00,40.84,40.94,40.83,40.93,28382.0,38.9755,39.0709,38.9659,39.0614,28382.0
2020-12-10 12:30:00,40.93,40.98,40.88,40.9,37154.0,39.0614,39.1091,39.0136,39.0327,37154.0
2020-12-10 13:00:00,40.9,41.12,40.87,41.07,26588.0,39.0327,39.2427,39.0041,39.195,26588.0
2020-12-10 13:30:00,41.08,41.1,40.86,40.92,28662.0,39.2045,39.2236,38.9946,39.0518,28662.0
2020-12-10 14:00:00,40.94,40.95,40.84,40.91,52883.0,39.0709,39.0805,38.9755,39.0423,52883.0
2020-12-10 14:30:00,40.89,41.15,40.87,41.15,44126.0,39.0232,39.2713,39.0041,39.2713,44126.0
2020-12-10 15:00:00,41.16,41.37,41.16,41.35,49083.0,39.2809,39.4813,39.2809,39.4622,49083.0
2020-12-10 15:30:00,41.37,41.41,41.31,41.38,129779.0,39.4813,39.5195,39.424,39.4908,129779.0
2020-12-11 09:30:00,41.19,41.78,41.02,41.7,82370.0,39.3095,39.8726,39.1473,39.7962,82370.0
2020-12-11 10:00:00,41.71,41.8,41.38,41.43,57664.0,39.8058,39.8916,39.4908,39.5385,57664.0
2020-12-11 10:30:00,41.46,41.47,41.29,41.31,51968.0,39.5672,39.5767,39.4049,39.424,51968.0
2020-12-11 11:00:00,41.32,41.33,41.2,41.26,66546.0,39.4336,39.4431,39.319,39.3763,66546.0
2020-12-11 11:30:00,41.26,41.27,41.0,41.15,101237.0,39.3763,39.3858,39.1282,39.2713,101237.0
2020-12-11 12:00:00,41.15,41.16,40.91,41.02,98160.0,39.2713,39.2809,39.0423,39.1473,98160.0
2020-12-11 12:30:00,41.02,41.1,41.0,41.04,72152.0,39.1473,39.2236,39.1282,39.1663,72152.0
2020-12-11 13:00:00,41.05,41.19,41.02,41.06,69917.0,39.1759,39.3095,39.1473,39.1854,69917.0
2020-12-11 13:30:00,41.05,41.11,41.03,41.11,73796.0,39.1759,39.2331,39.1568,39.2331,73796.0
2020-12-11 14:00:00,41.11,41.25,41.05,41.2,69972.0,39.2331,39.3668,39.1759,39.319,69972.0
2020-12-11 14:30:00,41.2,41.34,41.11,41.12,77767.0,39.319,39.4526,39.2331,39.2427,77767.0
2020-12-11 15:00:00,41.13,41.2,41.1,41.14,84882.0,39.2522,39.319,39.2236,39.2618,84882.0
2020-12-11 15:30:00,41.15,41.24,41.02,41.04,368072.0,39.2713,39.3572,39.1473,39.1663,368072.0
2020-12-14 09:30:00,41.17,41.46,41.0,41.0,71766.0,39.2904,39.5672,39.1282,39.1282,71766.0
2020-12-14 10:00:00,40.99,41.13,40.64,40.7,86220.0,39.1186,39.2522,38.7846,38.8419,86220.0
2020-12-14 10:30:00,40.71,40.78,40.62,40.62,90545.0,38.8514,38.9182,38.7655,38.7655,90545.0
2020-12-14 11:00:00,40.62,40.66,40.49,40.56,114699.0,38.7655,38.8037,38.6415,38.7083,114699.0
2020-12-14 11:30:00,40.55,40.83,40.55,40.69,44194.0,38.6987,38.9659,38.6987,38.8323,44194.0
2020-12-14 12:00:00,40.69,40.93,40.62,40.86,54622.0,38.8323,39.0614,38.7655,38.9946,54622.0
2020-12-14 12:30:00,40.86,40.87,40.72,40.73,66552.0,38.9946,39.0041,38.861,38.8705,66552.0
2020-12-14 13:00:00,40.75,40.78,40.68,40.69,48529.0,38.8896,38.9182,38.8228,38.8323,48529.0
2020-12-14 13:30:00,40.69,40.79,40.66,40.79,50908.0,38.8323,38.9278,38.8037,38.9278,50908.0
2020-12-14 14:00:00,40.81,40.92,40.78,40.88,63145.0,38.9468,39.0518,38.9182,39.0136,63145.0
2020-12-14 14:30:00,40.88,41.04,40.81,41.02,69188.0,39.0136,39.1663,38.9468,39.1473,69188.0
2020-12-14 15:00:00,41.03,41.06,40.92,41.01,110692.0,39.1568,39.1854,39.0518,39.1377,110692.0
2020-12-14 15:30:00,41.01,41.01,40.68,40.68,274434.0,39.1377,39.1377,38.8228,38.8228,274434.0
2020-12-15 09:30:00,40.83,41.02,40.72,40.77,107379.0,38.9659,39.1473,38.861,38.9087,107379.0
2020-12-15 10:00:00,40.78,40.81,40.53,40.61,98357.0,38.9182,38.9468,38.6796,38.756,98357.0
2020-12-15 10:30:00,40.62,40.65,40.36,40.61,58228.0,38.7655,38.7941,38.5174,38.756,58228.0
2020-12-15 11:00:00,40.6,40.67,40.53,40.6,35913.0,38.7464,38.8132,38.6796,38.7464,35913.0
2020-12-15 11:30:00,40.62,40.71,40.58,40.62,39738.0,38.7655,38.8514,38.7273,38.7655,39738.0
2020-12-15 12:00:00,40.62,40.74,40.61,40.66,42679.0,38.7655,38.88,38.756,38.8037,42679.0
2020-12-15 12:30:00,40.67,40.82,40.65,40.75,114675.0,38.8132,38.9564,38.7941,38.8896,114675.0
2020-12-15 13:00:00,40.73,40.88,40.73,40.81,35951.0,38.8705,39.0136,38.8705,38.9468,35951.0
2020-12-15 13:30:00,40.81,40.93,40.81,40.91,44884.0,38.9468,39.0614,38.9468,39.0423,44884.0
2020-12-15 14:00:00,40.9,41.04,40.84,40.84,71962.0,39.0327,39.1663,38.9755,38.9755,71962.0
2020-12-15 14:30:00,40.84,40.92,40.81,40.84,56238.0,38.9755,39.0518,38.9468,38.9755,56238.0
2020-12-15 15:00:00,40.84,40.91,40.83,40.89,85041.0,38.9755,39.0423,38.9659,39.0232,85041.0
2020-12-15 15:30:00,40.89,41.0,40.84,40.98,312485.0,39.0232,39.1282,38.9755,39.1091,312485.0
2020-12-16 09:30:00,41.1,41.36,40.99,41.19,127275.0,39.2236,39.4717,39.1186,39.3095,127275.0
2020-12-16 10:00:00,41.24,41.42,41.16,41.39,38353.0,39.3572,39.529,39.2809,39.5004,38353.0
2020-12-16 10:30:00,41.36,41.39,41.24,41.39,37881.0,39.4717,39.5004,39.3572,39.5004,37881.0
2020-12-16 11:00:00,41.41,41.42,41.31,41.38,72944.0,39.5195,39.529,39.424,39.4908,72944.0
2020-12-16 11:30:00,41.38,41.47,41.19,41.22,70302.0,39.4908,39.5767,39.3095,39.3381,70302.0
2020-12-16 12:00:00,41.21,41.22,40.98,41.03,232807.0,39.3286,39.3381,39.1091,39.1568,232807.0
2020-12-16 12:30:00,41.03,41.19,40.96,41.19,58689.0,39.1568,39.3095,39.09,39.3095,58689.0
2020-12-16 13:00:00,41.18,41.19,40.98,41.09,43709.0,39.3,39.3095,39.1091,39.2141,43709.0
2020-12-16 13:30:00,41.09,41.16,41.08,41.12,33275.0,39.2141,39.2809,39.2045,39.2427,33275.0
2020-12-16 14:00:00,41.13,41.2,41.0,41.05,54456.0,39.2522,39.319,39.1282,39.1759,54456.0
2020-12-16 14:30:00,41.04,41.2,41.01,41.19,76876.0,39.1663,39.319,39.1377,39.3095,76876.0
2020-12-16 15:00:00,41.18,41.26,41.12,41.18,73010.0,39.3,39.3763,39.2427,39.3,73010.0
2020-12-16 15:30:00,41.18,41.2,40.97,41.01,259183.0,39.3,39.319,39.0995,39.1377,259183.0
2020-12-17 09:30:00,41.2,41.21,40.77,40.86,103575.0,39.319,39.3286,38.9087,38.9946,103575.0
2020-12-17 10:00:00,40.88,41.09,40.84,40.96,130648.0,39.0136,39.2141,38.9755,39.09,130648.0
2020-12-17 10:30:00,40.96,41.1,40.86,40.89,75301.0,39.09,39.2236,38.9946,39.0232,75301.0
2020-12-17 11:00:00,40.89,41.04,40.76,41.01,72894.0,39.0232,39.1663,38.8991,39.1377,72894.0
2020-12-17 11:30:00,41.0,41.06,40.94,40.98,56221.0,39.1282,39.1854,39.0709,39.1091,56221.0
2020-12-17 12:00:00,40.99,40.99,40.83,40.89,59114.0,39.1186,39.1186,38.9659,39.0232,59114.0
2020-12-17 12:30:00,40.9,40.95,40.79,40.95,48276.0,39.0327,39.0805,38.9278,39.0805,48276.0
2020-12-17 13:00:00,40.96,41.0,40.92,40.98,47005.0,39.09,39.1282,39.0518,39.1091,47005.0
2020-12-17 13:30:00,40.99,41.02,40.87,40.98,61581.0,39.1186,39.1473,39.0041,39.1091,61581.0
2020-12-17 14:00:00,40.99,41.14,40.97,41.08,91363.0,39.1186,39.2618,39.0995,39.2045,91363.0
2020-12-17 14:30:00,41.09,41.1,40.97,41.01,83313.0,39.2141,39.2236,39.0995,39.1377,83313.0
2020-12-17 15:00:00,41.01,41.48,41.0,41.42,230492.0,39.1377,39.5863,39.1282,39.529,230492.0
2020-12-17 15:30:00,41.42,41.5,41.26,41.41,417740.0,39.529,39.6053,39.3763,39.5195,417740.0
2020-12-18 09:30:00,41.58,41.85,41.35,41.78,219497.0,39.6817,39.9394,39.4622,39.8726,219497.0
2020-12-18 10:00:00,41.8,42.03,41.71,41.79,124854.0,39.8916,40.1111,39.8058,39.8821,124854.0
2020-12-18 10:30:00,41.8,41.87,41.45,41.45,72085.0,39.8916,39.9584,39.5576,39.5576,72085.0
2020-12-18 11:00:00,41.47,41.78,41.43,41.77,162640.0,39.5767,39.8726,39.5385,39.863,162640.0
2020-12-18 11:30:00,41.76,41.84,41.65,41.82,141147.0,39.8535,39.9298,39.7485,39.9107,141147.0
2020-12-18 12:00:00,41.81,41.99,41.76,41.84,166764.0,39.9012,40.073,39.8535,39.9298,166764.0
2020-12-18 12:30:00,41.84,42.07,41.84,41.9,74532.0,39.9298,40.1493,39.9298,39.9871,74532.0
2020-12-18 13:00:00,41.89,42.04,41.85,42.0,52667.0,39.9775,40.1207,39.9394,40.0825,52667.0
2020-12-18 13:30:00,42.01,42.14,41.99,42.12,40795.0,40.0921,40.2161,40.073,40.197,40795.0
2020-12-18 14:00:00,42.13,42.13,41.94,42.0,59333.0,40.2066,40.2066,40.0253,40.0825,59333.0
2020-12-18 14:30:00,42.0,42.12,41.99,42.06,84903.0,40.0825,40.197,40.073,40.1398,84903.0
2020-12-18 15:00:00,42.05,42.06,41.79,41.83,88609.0,40.1302,40.1398,39.8821,39.9203,88609.0
2020-12-18 15:30:00,41.83,42.07,41.73,42.03,402070.0,39.9203,40.1493,39.8248,40.1111,402070.0
2020-12-21 09:30:00,41.8,42.28,41.58,42.15,163565.0,39.8916,40.3497,39.6817,40.2257,163565.0
2020-12-21 10:00:00,42.16,42.35,42.01,42.19,115403.0,40.2352,40.4165,40.0921,40.2638,115403.0
2020-12-21 10:30:00,42.16,42.47,42.16,42.27,115526.0,40.2352,40.5311,40.2352,40.3402,115526.0
2020-12-21 11:00:00,42.27,42.28,41.99,42.0,78139.0,40.3402,40.3497,40.073,40.0825,78139.0
2020-12-21 11:30:00,42.02,42.13,41.99,42.08,47343.0,40.1016,40.2066,40.073,40.1589,47343.0
2020-12-21 12:00:00,42.08,42.13,42.02,42.11,44723.0,40.1589,40.2066,40.1016,40.1875,44723.0
2020-12-21 12:30:00,42.11,42.64,42.1,42.55,82689.0,40.1875,40.6933,40.1779,40.6074,82689.0
2020-12-21 13:00:00,42.55,42.55,42.39,42.41,41380.0,40.6074,40.6074,40.4547,40.4738,41380.0
2020-12-21 13:30:00,42.41,42.59,42.37,42.58,44644.0,40.4738,40.6456,40.4356,40.636,44644.0
2020-12-21 14:00:00,42.59,42.6,42.33,42.42,47025.0,40.6456,40.6551,40.3974,40.4833,47025.0
2020-12-21 14:30:00,42.43,42.43,42.29,42.36,52391.0,40.4929,40.4929,40.3593,40.4261,52391.0
2020-12-21 15:00:00,42.36,42.37,42.2,42.29,61984.0,40.4261,40.4356,40.2734,40.3593,61984.0
2020-12-21 15:30:00,42.28,42.43,42.15,42.41,363738.0,40.3497,40.4929,40.2257,40.4738,363738.0
2020-12-22 09:30:00,42.29,42.91,42.26,42.67,141762.0,40.3593,40.951,40.3306,40.7219,141762.0
2020-12-22 10:00:00,42.69,42.81,42.5,42.71,84044.0,40.741,40.8555,40.5597,40.7601,84044.0
2020-12-22 10:30:00,42.72,42.91,42.61,42.63,229833.0,40.7696,40.951,40.6647,40.6838,229833.0
2020-12-22 11:00:00,42.62,42.69,42.48,42.49,183080.0,40.6742,40.741,40.5406,40.5501,183080.0
2020-12-22 11:30:00,42.5,42.54,42.38,42.48,53953.0,40.5597,40.5979,40.4452,40.5406,53953.0
2020-12-22 12:00:00,42.48,42.51,42.28,42.35,122837.0,40.5406,40.5692,40.3497,40.4165,122837.0
2020-12-22 12:30:00,42.35,42.43,42.28,42.28,72310.0,40.4165,40.4929,40.3497,40.3497,72310.0
2020-12-22 13:00:00,42.28,42.4,42.27,42.32,70231.0,40.3497,40.4643,40.3402,40.3879,70231.0
2020-12-22 13:30:00,42.32,42.34,42.25,42.26,36392.0,40.3879,40.407,40.3211,40.3306,36392.0
2020-12-22 14:00:00,42.25,42.47,42.2,42.46,83074.0,40.3211,40.5311,40.2734,40.5215,83074.0
2020-12-22 14:30:00,42.49,42.49,42.34,42.45,85785.0,40.5501,40.5501,40.407,40.512,85785.0
2020-12-22 15:00:00,42.45,42.54,42.36,42.4,68996.0,40.512,40.5979,40.4261,40.4643,68996.0
2020-12-22 15:30:00,42.4,42.42,42.31,42.38,249006.0,40.4643,40.4833,40.3784,40.4452,249006.0
2020-12-23 09:30:00,42.25,42.49,42.21,42.33,105737.0,40.3211,40.5501,40.2829,40.3974,105737.0
2020-12-23 10:00:00,42.33,42.33,41.65,41.8,62544.0,40.3974,40.3974,39.7485,39.8916,62544.0
2020-12-23 10:30:00,41.77,41.95,41.72,41.91,43138.0,39.863,40.0348,39.8153,39.9966,43138.0
2020-12-23 11:00:00,41.91,42.0,41.86,41.91,33435.0,39.9966,40.0825,39.9489,39.9966,33435.0
2020-12-23 11:30:00,41.88,41.97,41.83,41.96,46414.0,39.968,40.0539,39.9203,40.0443,46414.0
2020-12-23 12:00:00,41.95,41.98,41.79,41.84,33911.0,40.0348,40.0634,39.8821,39.9298,33911.0
2020-12-23 12:30:00,41.84,41.88,41.68,41.77,30627.0,39.9298,39.968,39.7771,39.863,30627.0
2020-12-23 13:00:00,41.78,41.9,41.78,41.89,21783.0,39.8726,39.9871,39.8726,39.9775,21783.0
2020-12-23 13:30:00,41.88,42.02,41.84,42.01,68246.0,39.968,40.1016,39.9298,40.0921,68246.0
2020-12-23 14:00:00,42.02,42.11,41.99,42.09,49986.0,40.1016,40.1875,40.073,40.1684,49986.0
2020-12-23 14:30:00,42.08,42.22,42.02,42.21,35250.0,40.1589,40.2925,40.1016,40.2829,35250.0
2020-12-23 15:00:00,42.22,42.31,42.21,42.24,177288.0,40.2925,40.3784,40.2829,40.3116,177288.0
2020-12-23 15:30:00,42.25,42.42,42.22,42.35,298784.0,40.3211,40.4833,40.2925,40.4165,298784.0
2020-12-24 09:30:00,42.26,42.31,42.01,42.2,42001.0,40.3306,40.3784,40.0921,40.2734,42001.0
2020-12-24 10:00:00,42.21,42.36,42.02,42.35,43873.0,40.2829,40.4261,40.1016,40.4165,43873.0
2020-12-24 10:30:00,42.34,42.42,42.12,42.26,37275.0,40.407,40.4833,40.197,40.3306,37275.0
2020-12-24 11:00:00,42.26,42.32,42.06,42.06,28860.0,40.3306,40.3879,40.1398,40.1398,28860.0
2020-12-24 11:30:00,42.06,42.15,42.02,42.03,24621.0,40.1398,40.2257,40.1016,40.1111,24621.0
2020-12-24 12:00:00,42.05,42.1,41.97,42.1,32482.0,40.1302,40.1779,40.0539,40.1779,32482.0
2020-12-24 12:30:00,42.09,42.24,42.0,42.24,92742.0,40.1684,40.3116,40.0825,40.3116,92742.0
2020-12-28 09:30:00,42.56,42.9,42.36,42.79,72900.0,40.6169,40.9414,40.4261,40.8364,72900.0
2020-12-28 10:00:00,42.75,42.9,42.73,42.9,41089.0,40.7983,40.9414,40.7792,40.9414,41089.0
2020-12-28 10:30:00,42.9,42.96,42.79,42.79,44637.0,40.9414,40.9987,40.8364,40.8364,44637.0
2020-12-28 11:00:00,42.8,42.8,42.52,42.56,28613.0,40.846,40.846,40.5788,40.6169,28613.0
2020-12-28 11:30:00,42.53,42.61,42.45,42.55,31118.0,40.5883,40.6647,40.512,40.6074,31118.0
2020-12-28 12:00:00,42.55,42.63,42.38,42.38,104306.0,40.6074,40.6838,40.4452,40.4452,104306.0
2020-12-28 12:30:00,42.39,42.48,42.33,42.4,32444.0,40.4547,40.5406,40.3974,40.4643,32444.0
2020-12-28 13:00:00,42.41,42.41,42.19,42.23,54899.0,40.4738,40.4738,40.2638,40.302,54899.0
2020-12-28 13:30:00,42.22,42.26,42.18,42.2,30452.0,40.2925,40.3306,40.2543,40.2734,30452.0
2020-12-28 14:00:00,42.19,42.33,42.17,42.31,44810.0,40.2638,40.3974,40.2448,40.3784,44810.0
2020-12-28 14:30:00,42.31,42.41,42.25,42.26,48509.0,40.3784,40.4738,40.3211,40.3306,48509.0
2020-12-28 15:00:00,42.26,42.28,42.09,42.1,48936.0,40.3306,40.3497,40.1684,40.1779,48936.0
2020-12-28 15:30:00,42.1,42.17,42.06,42.14,168636.0,40.1779,40.2448,40.1398,40.2161,168636.0
2020-12-29 09:30:00,42.06,42.59,42.01,42.59,63653.0,40.1398,40.6456,40.0921,40.6456,63653.0
2020-12-29 10:00:00,42.58,42.7,42.3,42.34,69378.0,40.636,40.7506,40.3688,40.407,69378.0
2020-12-29 10:30:00,42.31,42.46,42.18,42.26,101204.0,40.3784,40.5215,40.2543,40.3306,101204.0
2020-12-29 11:00:00,42.25,42.56,42.25,42.51,22442.0,40.3211,40.6169,40.3211,40.5692,22442.0
2020-12-29 11:30:00,42.52,42.64,42.44,42.64,81746.0,40.5788,40.6933,40.5024,40.6933,81746.0
2020-12-29 12:00:00,42.63,42.71,42.55,42.64,54036.0,40.6838,40.7601,40.6074,40.6933,54036.0
2020-12-29 12:30:00,42.64,42.72,42.48,42.58,64929.0,40.6933,40.7696,40.5406,40.636,64929.0
2020-12-29 13:00:00,42.56,42.57,42.34,42.37,60779.0,40.6169,40.6265,40.407,40.4356,60779.0
2020-12-29 13:30:00,42.36,42.44,42.32,42.37,57216.0,40.4261,40.5024,40.3879,40.4356,57216.0
2020-12-29 14:00:00,42.36,42.37,42.24,42.31,62946.0,40.4261,40.4356,40.3116,40.3784,62946.0
2020-12-29 14:30:00,42.31,42.41,42.28,42.34,50040.0,40.3784,40.4738,40.3497,40.407,50040.0
2020-12-29 15:00:00,42.35,42.38,42.21,42.36,85441.0,40.4165,40.4452,40.2829,40.4261,85441.0
2020-12-29 15:30:00,42.36,42.37,42.22,42.22,227806.0,40.4261,40.4356,40.2925,40.2925,227806.0
2020-12-30 09:30:00,42.43,42.52,42.12,42.14,28693.0,40.4929,40.5788,40.197,40.2161,28693.0
2020-12-30 10:00:00,42.12,42.21,42.01,42.06,37850.0,40.197,40.2829,40.0921,40.1398,37850.0
2020-12-30 10:30:00,42.07,42.15,41.94,42.04,67018.0,40.1493,40.2257,40.0253,40.1207,67018.0
2020-12-30 11:00:00,42.04,42.05,41.87,41.9,53482.0,40.1207,40.1302,39.9584,39.9871,53482.0
2020-12-30 11:30:00,41.91,41.99,41.89,41.93,37465.0,39.9966,40.073,39.9775,40.0157,37465.0
2020-12-30 12:00:00,41.9,42.01,41.86,41.99,53906.0,39.9871,40.0921,39.9489,40.073,53906.0
2020-12-30 12:30:00,42.0,42.0,41.86,41.86,43120.0,40.0825,40.0825,39.9489,39.9489,43120.0
2020-12-30 13:00:00,41.87,41.91,41.77,41.78,35089.0,39.9584,39.9966,39.863,39.8726,35089.0
2020-12-30 13:30:00,41.78,41.9,41.78,41.8,41006.0,39.8726,39.9871,39.8726,39.8916,41006.0
2020-12-30 14:00:00,41.77,41.8,41.64,41.67,59500.0,39.863,39.8916,39.7389,39.7676,59500.0
2020-12-30 14:30:00,41.66,41.91,41.66,41.89,70029.0,39.758,39.9966,39.758,39.9775,70029.0
2020-12-30 15:00:00,41.88,42.06,41.87,42.06,56423.0,39.968,40.1398,39.9584,40.1398,56423.0
2020-12-30 15:30:00,42.05,42.06,41.94,42.02,233650.0,40.1302,40.1398,40.0253,40.1016,233650.0
2020-12-31 09:30:00,42.02,42.12,41.85,42.0,34686.0,40.1016,40.197,39.9394,40.0825,34686.0
2020-12-31 10:00:00,41.98,42.03,41.74,41.76,26369.0,40.0634,40.1111,39.8344,39.8535,26369.0
2020-12-31 10:30:00,41.76,41.82,41.67,41.68,21665.0,39.8535,39.9107,39.7676,39.7771,21665.0
2020-12-31 11:00:00,41.69,41.69,41.61,41.65,33950.0,39.7867,39.7867,39.7103,39.7485,33950.0
2020-12-31 11:30:00,41.64,41.78,41.57,41.78,36153.0,39.7389,39.8726,39.6721,39.8726,36153.0
2020-12-31 12:00:00,41.77,41.92,41.76,41.84,32267.0,39.863,40.0062,39.8535,39.9298,32267.0
2020-12-31 12:30:00,41.85,41.89,41.78,41.87,23551.0,39.9394,39.9775,39.8726,39.9584,23551.0
2020-12-31 13:00:00,41.86,41.93,41.8,41.8,26957.0,39.9489,40.0157,39.8916,39.8916,26957.0
2020-12-31 13:30:00,41.78,41.79,41.7,41.74,21749.0,39.8726,39.8821,39.7962,39.8344,21749.0
2020-12-31 14:00:00,41.75,41.81,41.69,41.75,39993.0,39.8439,39.9012,39.7867,39.8439,39993.0
2020-12-31 14:30:00,41.74,41.85,41.72,41.76,59088.0,39.8344,39.9394,39.8153,39.8535,59088.0
2020-12-31 15:00:00,41.76,41.93,41.74,41.86,58058.0,39.8535,40.0157,39.8344,39.9489,58058.0
2020-12-31 15:30:00,41.87,41.91,41.76,41.83,212527.0,39.9584,39.9966,39.8535,39.9203,212527.0
2021-01-04 09:30:00,41.85,42.21,41.37,41.41,99494.0,39.9394,40.2829,39.4813,39.5195,99494.0
2021-01-04 10:00:00,41.42,41.49,41.3,41.35,65468.0,39.529,39.5958,39.4145,39.4622,65468.0
2021-01-04 10:30:00,41.35,41.35,40.85,40.94,115759.0,39.4622,39.4622,38.985,39.0709,115759.0
2021-01-04 11:00:00,40.96,41.12,40.77,41.08,55635.0,39.09,39.2427,38.9087,39.2045,55635.0
2021-01-04 11:30:00,41.07,41.12,40.82,40.86,65275.0,39.195,39.2427,38.9564,38.9946,65275.0
2021-01-04 12:00:00,40.85,41.0,40.64,40.8,111072.0,38.985,39.1282,38.7846,38.9373,111072.0
2021-01-04 12:30:00,40.8,40.87,40.64,40.78,40272.0,38.9373,39.0041,38.7846,38.9182,40272.0
2021-01-04 13:00:00,40.78,41.09,40.78,41.01,39053.0,38.9182,39.2141,38.9182,39.1377,39053.0
2021-01-04 13:30:00,41.0,41.1,40.91,41.09,42965.0,39.1282,39.2236,39.0423,39.2141,42965.0
2021-01-04 14:00:00,41.1,41.15,40.88,40.91,64205.0,39.2236,39.2713,39.0136,39.0423,64205.0
2021-01-04 14:30:00,40.9,40.96,40.76,40.94,54726.0,39.0327,39.09,38.8991,39.0709,54726.0
2021-01-04 15:00:00,40.94,40.96,40.81,40.91,84231.0,39.0709,39.09,38.9468,39.0423,84231.0
2021-01-04 15:30:00,40.9,41.02,40.82,40.91,324687.0,39.0327,39.1473,38.9564,39.0423,324687.0
2021-01-05 09:30:00,41.0,41.51,41.0,41.34,100108.0,39.1282,39.6149,39.1282,39.4526,100108.0
2021-01-05 10:00:00,41.37,41.59,41.27,41.55,66984.0,39.4813,39.6912,39.3858,39.6531,66984.0
2021-01-05 10:30:00,41.52,41.55,41.21,41.4,41847.0,39.6244,39.6531,39.3286,39.5099,41847.0
2021-01-05 11:00:00,41.4,41.63,41.36,41.53,28216.0,39.5099,39.7294,39.4717,39.634,28216.0
2021-01-05 11:30:00,41.53,41.56,41.39,41.48,27488.0,39.634,39.6626,39.5004,39.5863,27488.0
2021-01-05 12:00:00,41.49,41.59,41.46,41.55,19391.0,39.5958,39.6912,39.5672,39.6531,19391.0
2021-01-05 12:30:00,41.57,41.66,41.5,41.61,20700.0,39.6721,39.758,39.6053,39.7103,20700.0
2021-01-05 13:00:00,41.63,41.65,41.5,41.54,27146.0,39.7294,39.7485,39.6053,39.6435,27146.0
2021-01-05 13:30:00,41.53,41.57,41.47,41.55,34868.0,39.634,39.6721,39.5767,39.6531,34868.0
2021-01-05 14:00:00,41.57,41.8,41.57,41.7,57618.0,39.6721,39.8916,39.6721,39.7962,57618.0
2021-01-05 14:30:00,41.7,41.76,41.63,41.69,59226.0,39.7962,39.8535,39.7294,39.7867,59226.0
2021-01-05 15:00:00,41.68,41.85,41.66,41.74,58422.0,39.7771,39.9394,39.758,39.8344,58422.0
2021-01-05 15:30:00,41.75,41.78,41.63,41.69,206492.0,39.8439,39.8726,39.7294,39.7867,206492.0
2021-01-06 09:30:00,41.69,42.89,41.69,42.85,154741.0,39.7867,40.9319,39.7867,40.8937,154741.0
2021-01-06 10:00:00,42.96,43.47,42.85,43.37,337744.0,40.9987,41.4854,40.8937,41.39,337744.0
2021-01-06 10:30:00,43.42,43.7,43.24,43.65,178480.0,41.4377,41.7049,41.2659,41.6572,178480.0
2021-01-06 11:00:00,43.63,43.8,43.56,43.72,104590.0,41.6381,41.8003,41.5713,41.724,104590.0
2021-01-06 11:30:00,43.71,43.96,43.58,43.93,69919.0,41.7144,41.953,41.5904,41.9244,69919.0
2021-01-06 12:00:00,43.94,44.13,43.83,43.89,89028.0,41.9339,42.1153,41.829,41.8862,89028.0
2021-01-06 12:30:00,43.9,44.13,43.89,44.06,80585.0,41.8958,42.1153,41.8862,42.0485,80585.0
2021-01-06 13:00:00,44.06,44.13,43.87,43.9,45474.0,42.0485,42.1153,41.8671,41.8958,45474.0
2021-01-06 13:30:00,43.9,44.3,43.87,44.18,74318.0,41.8958,42.2775,41.8671,42.163,74318.0
2021-01-06 14:00:00,44.18,44.35,43.97,43.97,77711.0,42.163,42.3252,41.9626,41.9626,77711.0
2021-01-06 14:30:00,43.95,44.09,43.74,43.92,76310.0,41.9435,42.0771,41.7431,41.9149,76310.0
2021-01-06 15:00:00,43.89,43.95,43.68,43.83,108742.0,41.8862,41.9435,41.6858,41.829,108742.0
2021-01-06 15:30:00,43.83,44.05,43.71,44.04,373272.0,41.829,42.0389,41.7144,42.0294,373272.0
2021-01-07 09:30:00,43.75,43.98,42.98,43.34,139411.0,41.7526,41.9721,41.0178,41.3613,139411.0
2021-01-07 10:00:00,43.34,43.64,43.26,43.55,86577.0,41.3613,41.6476,41.285,41.5617,86577.0
2021-01-07 10:30:00,43.55,43.61,43.22,43.34,94860.0,41.5617,41.619,41.2468,41.3613,94860.0
2021-01-07 11:00:00,43.35,43.5,43.31,43.36,116271.0,41.3709,41.514,41.3327,41.3804,116271.0
2021-01-07 11:30:00,43.36,43.56,43.24,43.53,95172.0,41.3804,41.5713,41.2659,41.5427,95172.0
2021-01-07 12:00:00,43.52,43.87,43.52,43.77,78993.0,41.5331,41.8671,41.5331,41.7717,78993.0
2021-01-07 12:30:00,43.8,43.9,43.7,43.84,105651.0,41.8003,41.8958,41.7049,41.8385,105651.0
2021-01-07 13:00:00,43.82,43.91,43.56,43.7,60278.0,41.8194,41.9053,41.5713,41.7049,60278.0
2021-01-07 13:30:00,43.71,43.9,43.67,43.86,68472.0,41.7144,41.8958,41.6763,41.8576,68472.0
2021-01-07 14:00:00,43.86,44.05,43.8,43.83,95169.0,41.8576,42.0389,41.8003,41.829,95169.0
2021-01-07 14:30:00,43.8,43.93,43.72,43.72,78698.0,41.8003,41.9244,41.724,41.724,78698.0
2021-01-07 15:00:00,43.73,43.81,43.57,43.59,125717.0,41.7335,41.8099,41.5808,41.5999,125717.0
2021-01-07 15:30:00,43.58,43.76,43.58,43.72,402578.0,41.5904,41.7622,41.5904,41.724,402578.0
2021-01-08 09:30:00,43.89,44.3,43.8,44.15,127303.0,41.8862,42.2775,41.8003,42.1344,127303.0
2021-01-08 10:00:00,44.15,44.28,43.94,44.25,53727.0,42.1344,42.2584,41.9339,42.2298,53727.0
2021-01-08 10:30:00,44.25,44.29,44.13,44.16,76215.0,42.2298,42.268,42.1153,42.1439,76215.0
2021-01-08 11:00:00,44.16,44.23,44.01,44.18,43468.0,42.1439,42.2107,42.0007,42.163,43468.0
2021-01-08 11:30:00,44.18,44.24,43.99,44.06,148606.0,42.163,42.2202,41.9817,42.0485,148606.0
2021-01-08 12:00:00,44.05,44.28,43.94,44.26,344503.0,42.0389,42.2584,41.9339,42.2393,344503.0
2021-01-08 12:30:00,44.26,44.48,44.1,44.11,58804.0,42.2393,42.4493,42.0866,42.0962,58804.0
2021-01-08 13:00:00,44.1,44.25,43.9,43.94,54907.0,42.0866,42.2298,41.8958,41.9339,54907.0
2021-01-08 13:30:00,43.94,43.94,43.57,43.58,59557.0,41.9339,41.9339,41.5808,41.5904,59557.0
2021-01-08 14:00:00,43.57,43.94,43.56,43.86,153450.0,41.5808,41.9339,41.5713,41.8576,153450.0
2021-01-08 14:30:00,43.86,43.91,43.49,43.49,81750.0,41.8576,41.9053,41.5045,41.5045,81750.0
2021-01-08 15:00:00,43.49,43.7,43.43,43.47,135745.0,41.5045,41.7049,41.4472,41.4854,135745.0
2021-01-08 15:30:00,43.47,43.62,43.44,43.46,244361.0,41.4854,41.6286,41.4568,41.4759,244361.0
2021-01-11 09:30:00,43.18,43.59,42.85,42.97,90896.0,41.2086,41.5999,40.8937,41.0082,90896.0
2021-01-11 10:00:00,42.95,42.96,42.59,42.73,52933.0,40.9891,40.9987,40.6456,40.7792,52933.0
2021-01-11 10:30:00,42.72,42.93,42.48,42.88,77168.0,40.7696,40.9701,40.5406,40.9223,77168.0
2021-01-11 11:00:00,42.83,42.99,42.65,42.83,39004.0,40.8746,41.0273,40.7028,40.8746,39004.0
2021-01-11 11:30:00,42.82,42.91,42.71,42.72,42052.0,40.8651,40.951,40.7601,40.7696,42052.0
2021-01-11 12:00:00,42.72,43.02,42.72,43.01,79882.0,40.7696,41.0559,40.7696,41.0464,79882.0
2021-01-11 12:30:00,43.0,43.02,42.92,42.95,37796.0,41.0369,41.0559,40.9605,40.9891,37796.0
2021-01-11 13:00:00,42.95,42.97,42.85,42.89,29098.0,40.9891,41.0082,40.8937,40.9319,29098.0
2021-01-11 13:30:00,42.89,42.94,42.69,42.7,42070.0,40.9319,40.9796,40.741,40.7506,42070.0
2021-01-11 14:00:00,42.69,42.74,42.62,42.66,44802.0,40.741,40.7887,40.6742,40.7124,44802.0
2021-01-11 14:30:00,42.66,42.79,42.66,42.77,40804.0,40.7124,40.8364,40.7124,40.8174,40804.0
2021-01-11 15:00:00,42.75,42.76,42.61,42.68,108721.0,40.7983,40.8078,40.6647,40.7315,108721.0
2021-01-11 15:30:00,42.69,42.82,42.64,42.72,291273.0,40.741,40.8651,40.6933,40.7696,291273.0
2021-01-12 09:30:00,42.68,43.08,42.65,43.08,46674.0,40.7315,41.1132,40.7028,41.1132,46674.0
2021-01-12 10:00:00,43.08,43.37,43.0,43.0,74067.0,41.1132,41.39,41.0369,41.0369,74067.0
2021-01-12 10:30:00,42.95,42.99,42.6,42.63,72236.0,40.9891,41.0273,40.6551,40.6838,72236.0
2021-01-12 11:00:00,42.65,42.98,42.59,42.77,50132.0,40.7028,41.0178,40.6456,40.8174,50132.0
2021-01-12 11:30:00,42.81,42.92,42.72,42.88,29983.0,40.8555,40.9605,40.7696,40.9223,29983.0
2021-01-12 12:00:00,42.89,43.01,42.85,42.96,30788.0,40.9319,41.0464,40.8937,40.9987,30788.0
2021-01-12 12:30:00,42.95,43.09,42.92,43.08,35797.0,40.9891,41.1228,40.9605,41.1132,35797.0
2021-01-12 13:00:00,43.09,43.23,42.96,43.05,50240.0,41.1228,41.2564,40.9987,41.0846,50240.0
2021-01-12 13:30:00,43.04,43.2,43.01,43.1,49319.0,41.075,41.2277,41.0464,41.1323,49319.0
2021-01-12 14:00:00,43.11,43.24,43.05,43.11,40089.0,41.1418,41.2659,41.0846,41.1418,40089.0
2021-01-12 14:30:00,43.11,43.27,43.1,43.25,36522.0,41.1418,41.2945,41.1323,41.2754,36522.0
2021-01-12 15:00:00,43.25,43.5,43.25,43.27,418704.0,41.2754,41.514,41.2754,41.2945,418704.0
2021-01-12 15:30:00,43.27,43.36,43.22,43.25,201028.0,41.2945,41.3804,41.2468,41.2754,201028.0
2021-01-13 09:30:00,43.6,43.71,42.87,42.87,112777.0,41.6095,41.7144,40.9128,40.9128,112777.0
2021-01-13 10:00:00,42.87,43.14,42.64,43.06,77716.0,40.9128,41.1705,40.6933,41.0941,77716.0
2021-01-13 10:30:00,43.08,43.1,42.81,43.01,44824.0,41.1132,41.1323,40.8555,41.0464,44824.0
2021-01-13 11:00:00,43.02,43.17,42.9,42.98,40314.0,41.0559,41.1991,40.9414,41.0178,40314.0
2021-01-13 11:30:00,43.0,43.08,42.87,42.94,27379.0,41.0369,41.1132,40.9128,40.9796,27379.0
2021-01-13 12:00:00,42.95,42.98,42.81,42.98,57655.0,40.9891,41.0178,40.8555,41.0178,57655.0
2021-01-13 12:30:00,42.98,43.01,42.87,42.98,32426.0,41.0178,41.0464,40.9128,41.0178,32426.0
2021-01-13 13:00:00,42.96,43.24,42.92,43.22,50811.0,40.9987,41.2659,40.9605,41.2468,50811.0
2021-01-13 13:30:00,43.18,43.23,43.07,43.2,51332.0,41.2086,41.2564,41.1037,41.2277,51332.0
2021-01-13 14:00:00,43.21,43.39,43.12,43.33,59831.0,41.2373,41.4091,41.1514,41.3518,59831.0
2021-01-13 14:30:00,43.34,43.42,43.25,43.39,70032.0,41.3613,41.4377,41.2754,41.4091,70032.0
2021-01-13 15:00:00,43.42,43.55,43.41,43.51,100749.0,41.4377,41.5617,41.4281,41.5236,100749.0
2021-01-13 15:30:00,43.5,43.6,43.44,43.46,248935.0,41.514,41.6095,41.4568,41.4759,248935.0
2021-01-14 09:30:00,43.77,44.15,43.53,44.11,66532.0,41.7717,42.1344,41.5427,42.0962,66532.0
2021-01-14 10:00:00,44.12,44.52,44.12,44.41,150120.0,42.1057,42.4875,42.1057,42.3825,150120.0
2021-01-14 10:30:00,44.39,44.49,44.07,44.24,61245.0,42.3634,42.4588,42.058,42.2202,61245.0
2021-01-14 11:00:00,44.22,44.33,44.05,44.25,193144.0,42.2012,42.3061,42.0389,42.2298,193144.0
2021-01-14 11:30:00,44.25,44.37,44.18,44.21,125996.0,42.2298,42.3443,42.163,42.1916,125996.0
2021-01-14 12:00:00,44.2,44.57,44.17,44.49,83277.0,42.1821,42.5352,42.1534,42.4588,83277.0
2021-01-14 12:30:00,44.46,44.68,44.46,44.6,69841.0,42.4302,42.6402,42.4302,42.5638,69841.0
2021-01-14 13:00:00,44.61,44.77,44.59,44.69,73604.0,42.5734,42.7261,42.5543,42.6497,73604.0
2021-01-14 13:30:00,44.7,44.75,44.53,44.53,76969.0,42.6592,42.707,42.497,42.497,76969.0
2021-01-14 14:00:00,44.53,44.85,44.53,44.79,141278.0,42.497,42.8024,42.497,42.7451,141278.0
2021-01-14 14:30:00,44.8,44.94,44.71,44.79,140567.0,42.7547,42.8883,42.6688,42.7451,140567.0
2021-01-14 15:00:00,44.8,44.82,44.39,44.51,166863.0,42.7547,42.7738,42.3634,42.4779,166863.0
2021-01-14 15:30:00,44.52,44.61,44.36,44.47,283364.0,42.4875,42.5734,42.3348,42.4397,283364.0
2021-01-15 09:30:00,44.33,44.43,43.75,43.91,69022.0,42.3061,42.4016,41.7526,41.9053,69022.0
2021-01-15 10:00:00,43.88,44.0,43.65,43.68,56872.0,41.8767,41.9912,41.6572,41.6858,56872.0
2021-01-15 10:30:00,43.68,44.04,43.66,44.0,47078.0,41.6858,42.0294,41.6667,41.9912,47078.0
2021-01-15 11:00:00,43.98,44.01,43.45,43.67,67616.0,41.9721,42.0007,41.4663,41.6763,67616.0
2021-01-15 11:30:00,43.7,43.81,43.63,43.74,67925.0,41.7049,41.8099,41.6381,41.7431,67925.0
2021-01-15 12:00:00,43.73,44.0,43.67,43.94,29507.0,41.7335,41.9912,41.6763,41.9339,29507.0
2021-01-15 12:30:00,43.95,44.14,43.91,44.04,51192.0,41.9435,42.1248,41.9053,42.0294,51192.0
2021-01-15 13:00:00,44.02,44.1,43.94,44.0,97299.0,42.0103,42.0866,41.9339,41.9912,97299.0
2021-01-15 13:30:00,43.98,44.03,43.89,43.9,54518.0,41.9721,42.0198,41.8862,41.8958,54518.0
2021-01-15 14:00:00,43.9,44.03,43.81,44.01,45241.0,41.8958,42.0198,41.8099,42.0007,45241.0
2021-01-15 14:30:00,44.02,44.08,43.94,43.98,38454.0,42.0103,42.0676,41.9339,41.9721,38454.0
2021-01-15 15:00:00,43.98,44.16,43.97,44.09,48725.0,41.9721,42.1439,41.9626,42.0771,48725.0
2021-01-15 15:30:00,44.09,44.16,43.95,44.0,207666.0,42.0771,42.1439,41.9435,41.9912,207666.0
2021-01-19 09:30:00,44.33,44.55,44.17,44.3,40238.0,42.3061,42.5161,42.1534,42.2775,40238.0
2021-01-19 10:00:00,44.33,44.69,44.33,44.62,49451.0,42.3061,42.6497,42.3061,42.5829,49451.0
2021-01-19 10:30:00,44.62,45.04,44.58,45.04,65942.0,42.5829,42.9837,42.5447,42.9837,65942.0
2021-01-19 11:00:00,45.04,45.08,44.87,45.01,85309.0,42.9837,43.0219,42.8215,42.9551,85309.0
2021-01-19 11:30:00,45.02,45.08,44.82,44.84,67519.0,42.9646,43.0219,42.7738,42.7929,67519.0
2021-01-19 12:00:00,44.87,44.94,44.59,44.72,62027.0,42.8215,42.8883,42.5543,42.6783,62027.0
2021-01-19 12:30:00,44.71,44.73,44.42,44.49,46085.0,42.6688,42.6879,42.392,42.4588,46085.0
2021-01-19 13:00:00,44.51,44.52,44.35,44.36,40155.0,42.4779,42.4875,42.3252,42.3348,40155.0
2021-01-19 13:30:00,44.36,44.38,44.12,44.13,37184.0,42.3348,42.3539,42.1057,42.1153,37184.0
2021-01-19 14:00:00,44.13,44.21,44.0,44.09,65479.0,42.1153,42.1916,41.9912,42.0771,65479.0
2021-01-19 14:30:00,44.08,44.11,43.97,44.02,45201.0,42.0676,42.0962,41.9626,42.0103,45201.0
2021-01-19 15:00:00,44.01,44.07,43.85,43.86,60160.0,42.0007,42.058,41.8481,41.8576,60160.0
2021-01-19 15:30:00,43.85,43.91,43.65,43.68,286513.0,41.8481,41.9053,41.6572,41.6858,286513.0
2021-01-20 09:30:00,43.7,44.15,43.34,44.13,82754.0,41.7049,42.1344,41.3613,42.1153,82754.0
2021-01-20 10:00:00,44.08,44.19,43.85,44.02,45657.0,42.0676,42.1725,41.8481,42.0103,45657.0
2021-01-20 10:30:00,44.02,44.12,43.78,43.84,46841.0,42.0103,42.1057,41.7812,41.8385,46841.0
2021-01-20 11:00:00,43.84,43.9,43.68,43.73,28693.0,41.8385,41.8958,41.6858,41.7335,28693.0
2021-01-20 11:30:00,43.74,43.89,43.65,43.73,29933.0,41.7431,41.8862,41.6572,41.7335,29933.0
2021-01-20 12:00:00,43.72,43.76,43.6,43.61,81050.0,41.724,41.7622,41.6095,41.619,81050.0
2021-01-20 12:30:00,43.61,43.61,43.39,43.59,43264.0,41.619,41.619,41.4091,41.5999,43264.0
2021-01-20 13:00:00,43.59,43.71,43.56,43.67,37247.0,41.5999,41.7144,41.5713,41.6763,37247.0
2021-01-20 13:30:00,43.67,43.79,43.53,43.71,50189.0,41.6763,41.7908,41.5427,41.7144,50189.0
2021-01-20 14:00:00,43.71,43.8,43.55,43.55,40627.0,41.7144,41.8003,41.5617,41.5617,40627.0
2021-01-20 14:30:00,43.57,43.79,43.53,43.72,52294.0,41.5808,41.7908,41.5427,41.724,52294.0
2021-01-20 15:00:00,43.72,43.72,43.53,43.64,84685.0,41.724,41.724,41.5427,41.6476,84685.0
2021-01-20 15:30:00,43.65,43.81,43.51,43.8,290677.0,41.6572,41.8099,41.5236,41.8003,290677.0
2021-01-21 09:30:00,43.67,43.94,43.05,43.2,64191.0,41.6763,41.9339,41.0846,41.2277,64191.0
2021-01-21 10:00:00,43.22,43.24,42.98,43.22,43105.0,41.2468,41.2659,41.0178,41.2468,43105.0
2021-01-21 10:30:00,43.22,43.42,43.21,43.31,48833.0,41.2468,41.4377,41.2373,41.3327,48833.0
2021-01-21 11:00:00,43.31,43.37,43.17,43.26,45958.0,41.3327,41.39,41.1991,41.285,45958.0
2021-01-21 11:30:00,43.27,43.28,43.16,43.27,48323.0,41.2945,41.3041,41.1896,41.2945,48323.0
2021-01-21 12:00:00,43.29,43.31,43.21,43.23,47417.0,41.3136,41.3327,41.2373,41.2564,47417.0
2021-01-21 12:30:00,43.22,43.39,43.18,43.38,51686.0,41.2468,41.4091,41.2086,41.3995,51686.0
2021-01-21 13:00:00,43.39,43.39,43.26,43.29,40741.0,41.4091,41.4091,41.285,41.3136,40741.0
2021-01-21 13:30:00,43.27,43.29,43.15,43.19,60091.0,41.2945,41.3136,41.18,41.2182,60091.0
2021-01-21 14:00:00,43.2,43.38,43.19,43.31,50649.0,41.2277,41.3995,41.2182,41.3327,50649.0
2021-01-21 14:30:00,43.3,43.4,43.25,43.39,60433.0,41.3232,41.4186,41.2754,41.4091,60433.0
2021-01-21 15:00:00,43.39,43.49,43.3,43.49,100597.0,41.4091,41.5045,41.3232,41.5045,100597.0
2021-01-21 15:30:00,43.48,43.71,43.37,43.52,293451.0,41.4949,41.7144,41.39,41.5331,293451.0
2021-01-22 09:30:00,43.59,43.87,43.24,43.72,51415.0,41.5999,41.8671,41.2659,41.724,51415.0
2021-01-22 10:00:00,43.66,43.71,43.42,43.54,74554.0,41.6667,41.7144,41.4377,41.5522,74554.0
2021-01-22 10:30:00,43.55,43.89,43.55,43.75,66646.0,41.5617,41.8862,41.5617,41.7526,66646.0
2021-01-22 11:00:00,43.73,43.86,43.67,43.74,101129.0,41.7335,41.8576,41.6763,41.7431,101129.0
2021-01-22 11:30:00,43.74,43.99,43.74,43.9,52630.0,41.7431,41.9817,41.7431,41.8958,52630.0
2021-01-22 12:00:00,43.92,43.97,43.74,43.82,27633.0,41.9149,41.9626,41.7431,41.8194,27633.0
2021-01-22 12:30:00,43.83,43.86,43.74,43.76,20711.0,41.829,41.8576,41.7431,41.7622,20711.0
2021-01-22 13:00:00,43.75,43.9,43.66,43.9,73533.0,41.7526,41.8958,41.6667,41.8958,73533.0
2021-01-22 13:30:00,43.9,43.91,43.66,43.72,72881.0,41.8958,41.9053,41.6667,41.724,72881.0
2021-01-22 14:00:00,43.72,43.75,43.66,43.73,36894.0,41.724,41.7526,41.6667,41.7335,36894.0
2021-01-22 14:30:00,43.73,43.8,43.67,43.71,70831.0,41.7335,41.8003,41.6763,41.7144,70831.0
2021-01-22 15:00:00,43.7,43.86,43.58,43.73,90838.0,41.7049,41.8576,41.5904,41.7335,90838.0
2021-01-22 15:30:00,43.73,43.87,43.7,43.7,289762.0,41.7335,41.8671,41.7049,41.7049,289762.0
2021-01-25 09:30:00,43.8,43.93,43.59,43.66,69943.0,41.8003,41.9244,41.5999,41.6667,69943.0
2021-01-25 10:00:00,43.65,44.46,43.65,44.41,109757.0,41.6572,42.4302,41.6572,42.3825,109757.0
2021-01-25 10:30:00,44.41,44.97,44.4,44.66,240778.0,42.3825,42.9169,42.3729,42.6211,240778.0
2021-01-25 11:00:00,44.66,44.92,44.51,44.7,317070.0,42.6211,42.8692,42.4779,42.6592,317070.0
2021-01-25 11:30:00,44.71,45.17,44.58,45.03,87858.0,42.6688,43.1078,42.5447,42.9742,87858.0
2021-01-25 12:00:00,45.02,45.47,44.98,45.26,158499.0,42.9646,43.3941,42.9265,43.1937,158499.0
2021-01-25 12:30:00,45.26,45.54,45.21,45.32,123061.0,43.1937,43.4609,43.146,43.2509,123061.0
2021-01-25 13:00:00,45.32,45.61,45.23,45.6,154379.0,43.2509,43.5277,43.1651,43.5182,154379.0
2021-01-25 13:30:00,45.6,45.85,45.22,45.22,142806.0,43.5182,43.7567,43.1555,43.1555,142806.0
2021-01-25 14:00:00,45.24,45.39,44.85,44.87,74104.0,43.1746,43.3177,42.8024,42.8215,74104.0
2021-01-25 14:30:00,44.84,45.13,44.84,44.97,64079.0,42.7929,43.0696,42.7929,42.9169,64079.0
2021-01-25 15:00:00,44.97,45.08,44.87,45.03,68201.0,42.9169,43.0219,42.8215,42.9742,68201.0
2021-01-25 15:30:00,45.03,45.15,44.99,45.07,263390.0,42.9742,43.0887,42.936,43.0124,263390.0
2021-01-26 09:30:00,45.25,45.3,44.72,44.88,99730.0,43.1841,43.2319,42.6783,42.831,99730.0
2021-01-26 10:00:00,44.87,45.19,44.82,44.99,125338.0,42.8215,43.1269,42.7738,42.936,125338.0
2021-01-26 10:30:00,44.98,45.01,44.83,44.86,61513.0,42.9265,42.9551,42.7833,42.8119,61513.0
2021-01-26 11:00:00,44.88,45.11,44.85,45.11,53603.0,42.831,43.0505,42.8024,43.0505,53603.0
2021-01-26 11:30:00,45.1,45.12,44.84,44.95,47207.0,43.041,43.0601,42.7929,42.8978,47207.0
2021-01-26 12:00:00,44.96,45.0,44.58,44.58,42994.0,42.9074,42.9456,42.5447,42.5447,42994.0
2021-01-26 12:30:00,44.61,44.69,44.48,44.69,92608.0,42.5734,42.6497,42.4493,42.6497,92608.0
2021-01-26 13:00:00,44.69,44.93,44.68,44.83,43650.0,42.6497,42.8787,42.6402,42.7833,43650.0
2021-01-26 13:30:00,44.86,44.86,44.58,44.69,56262.0,42.8119,42.8119,42.5447,42.6497,56262.0
2021-01-26 14:00:00,44.7,44.87,44.69,44.73,59784.0,42.6592,42.8215,42.6497,42.6879,59784.0
2021-01-26 14:30:00,44.76,44.79,44.66,44.75,93388.0,42.7165,42.7451,42.6211,42.707,93388.0
2021-01-26 15:00:00,44.74,44.83,44.65,44.74,101392.0,42.6974,42.7833,42.6115,42.6974,101392.0
2021-01-26 15:30:00,44.74,44.82,44.47,44.51,344688.0,42.6974,42.7738,42.4397,42.4779,344688.0
2021-01-27 09:30:00,43.38,43.38,41.64,41.85,261738.0,41.3995,41.3995,39.7389,39.9394,261738.0
2021-01-27 10:00:00,42.11,43.26,41.89,42.59,151434.0,40.1875,41.285,39.9775,40.6456,151434.0
2021-01-27 10:30:00,42.46,42.74,42.16,42.39,142077.0,40.5215,40.7887,40.2352,40.4547,142077.0
2021-01-27 11:00:00,42.46,42.5,41.22,41.3,155200.0,40.5215,40.5597,39.3381,39.4145,155200.0
2021-01-27 11:30:00,41.3,41.68,41.25,41.46,129569.0,39.4145,39.7771,39.3668,39.5672,129569.0
2021-01-27 12:00:00,41.48,41.48,40.89,40.96,145134.0,39.5863,39.5863,39.0232,39.09,145134.0
2021-01-27 12:30:00,40.97,41.94,40.97,41.93,155490.0,39.0995,40.0253,39.0995,40.0157,155490.0
2021-01-27 13:00:00,41.93,42.2,41.7,42.15,86834.0,40.0157,40.2734,39.7962,40.2257,86834.0
2021-01-27 13:30:00,42.15,42.3,41.8,42.0,143665.0,40.2257,40.3688,39.8916,40.0825,143665.0
2021-01-27 14:00:00,42.02,42.07,41.19,41.36,144596.0,40.1016,40.1493,39.3095,39.4717,144596.0
2021-01-27 14:30:00,41.3,41.5,41.16,41.45,141035.0,39.4145,39.6053,39.2809,39.5576,141035.0
2021-01-27 15:00:00,41.43,41.67,41.3,41.41,162102.0,39.5385,39.7676,39.4145,39.5195,162102.0
2021-01-27 15:30:00,41.4,41.92,41.37,41.58,445367.0,39.5099,40.0062,39.4813,39.6817,445367.0
2021-01-28 09:30:00,41.9,42.36,41.59,41.96,178744.0,39.9871,40.4261,39.6912,40.0443,178744.0
2021-01-28 10:00:00,41.97,42.07,41.46,41.48,163474.0,40.0539,40.1493,39.5672,39.5863,163474.0
2021-01-28 10:30:00,41.48,41.65,41.13,41.18,196589.0,39.5863,39.7485,39.2522,39.3,196589.0
2021-01-28 11:00:00,41.2,41.23,40.61,40.61,127156.0,39.319,39.3477,38.756,38.756,127156.0
2021-01-28 11:30:00,40.62,41.17,40.56,41.09,144356.0,38.7655,39.2904,38.7083,39.2141,144356.0
2021-01-28 12:00:00,41.09,41.37,40.97,40.99,381623.0,39.2141,39.4813,39.0995,39.1186,381623.0
2021-01-28 12:30:00,40.99,40.99,40.57,40.87,117559.0,39.1186,39.1186,38.7178,39.0041,117559.0
2021-01-28 13:00:00,40.87,40.95,40.33,40.87,540586.0,39.0041,39.0805,38.4888,39.0041,540586.0
2021-01-28 13:30:00,40.87,40.87,40.51,40.82,106701.0,39.0041,39.0041,38.6605,38.9564,106701.0
2021-01-28 14:00:00,40.81,41.31,40.77,41.19,269747.0,38.9468,39.424,38.9087,39.3095,269747.0
2021-01-28 14:30:00,41.19,41.28,40.99,41.03,140220.0,39.3095,39.3954,39.1186,39.1568,140220.0
2021-01-28 15:00:00,41.02,41.2,40.98,41.04,198999.0,39.1473,39.319,39.1091,39.1663,198999.0
2021-01-28 15:30:00,41.04,41.17,40.84,40.85,620573.0,39.1663,39.2904,38.9755,38.985,620573.0
2021-01-29 09:30:00,40.55,40.84,40.0,40.23,136044.0,38.6987,38.9755,38.1738,38.3933,136044.0
2021-01-29 10:00:00,40.23,40.34,39.83,40.03,239357.0,38.3933,38.4983,38.0116,38.2025,239357.0
2021-01-29 10:30:00,40.02,40.38,39.98,40.0,167511.0,38.1929,38.5365,38.1547,38.1738,167511.0
2021-01-29 11:00:00,39.99,40.27,39.82,39.83,112194.0,38.1643,38.4315,38.002,38.0116,112194.0
2021-01-29 11:30:00,39.84,39.99,39.8,39.94,86629.0,38.0211,38.1643,37.983,38.1166,86629.0
2021-01-29 12:00:00,39.94,40.07,39.84,39.84,121276.0,38.1166,38.2406,38.0211,38.0211,121276.0
2021-01-29 12:30:00,39.84,39.84,39.39,39.54,107588.0,38.0211,38.0211,37.5917,37.7348,107588.0
2021-01-29 13:00:00,39.52,39.82,39.47,39.81,81289.0,37.7157,38.002,37.668,37.9925,81289.0
2021-01-29 13:30:00,39.79,39.82,39.68,39.7,107248.0,37.9734,38.002,37.8684,37.8875,107248.0
2021-01-29 14:00:00,39.69,40.11,39.68,40.08,110487.0,37.878,38.2788,37.8684,38.2502,110487.0
2021-01-29 14:30:00,40.08,40.24,39.96,40.22,134106.0,38.2502,38.4029,38.1356,38.3838,134106.0
2021-01-29 15:00:00,40.22,40.56,40.21,40.35,218189.0,38.3838,38.7083,38.3742,38.5078,218189.0
2021-01-29 15:30:00,40.34,40.41,39.98,40.01,410772.0,38.4983,38.5651,38.1547,38.1834,410772.0
2021-02-01 09:30:00,40.26,40.64,39.85,39.92,83033.0,38.422,38.7846,38.0307,38.0975,83033.0
2021-02-01 10:00:00,39.9,40.16,39.74,39.86,137136.0,38.0784,38.3265,37.9257,38.0402,137136.0
2021-02-01 10:30:00,39.84,39.86,39.17,39.43,144404.0,38.0211,38.0402,37.3817,37.6298,144404.0
2021-02-01 11:00:00,39.43,39.86,39.42,39.75,216746.0,37.6298,38.0402,37.6203,37.9352,216746.0
2021-02-01 11:30:00,39.76,39.99,39.52,39.98,79481.0,37.9448,38.1643,37.7157,38.1547,79481.0
2021-02-01 12:00:00,39.99,40.02,39.66,39.82,78506.0,38.1643,38.1929,37.8493,38.002,78506.0
2021-02-01 12:30:00,39.82,39.88,39.7,39.84,68179.0,38.002,38.0593,37.8875,38.0211,68179.0
2021-02-01 13:00:00,39.83,39.86,39.64,39.81,71098.0,38.0116,38.0402,37.8303,37.9925,71098.0
2021-02-01 13:30:00,39.82,39.96,39.76,39.94,95861.0,38.002,38.1356,37.9448,38.1166,95861.0
2021-02-01 14:00:00,39.94,40.18,39.9,40.16,101992.0,38.1166,38.3456,38.0784,38.3265,101992.0
2021-02-01 14:30:00,40.17,40.29,40.06,40.13,125703.0,38.3361,38.4506,38.2311,38.2979,125703.0
2021-02-01 15:00:00,40.12,40.21,40.06,40.19,116989.0,38.2883,38.3742,38.2311,38.3551,116989.0
2021-02-01 15:30:00,40.19,40.19,39.98,40.0,249706.0,38.3551,38.3551,38.1547,38.1738,249706.0
2021-02-02 09:30:00,40.65,40.74,40.15,40.62,229765.0,38.7941,38.88,38.317,38.7655,229765.0
2021-02-02 10:00:00,40.58,40.61,40.36,40.41,104313.0,38.7273,38.756,38.5174,38.5651,104313.0
2021-02-02 10:30:00,40.38,40.49,40.27,40.43,85795.0,38.5365,38.6415,38.4315,38.5842,85795.0
2021-02-02 11:00:00,40.44,40.8,40.4,40.71,170378.0,38.5937,38.9373,38.5556,38.8514,170378.0
2021-02-02 11:30:00,40.71,40.79,40.63,40.78,71799.0,38.8514,38.9278,38.7751,38.9182,71799.0
2021-02-02 12:00:00,40.79,40.93,40.77,40.79,87505.0,38.9278,39.0614,38.9087,38.9278,87505.0
2021-02-02 12:30:00,40.78,40.92,40.71,40.92,44091.0,38.9182,39.0518,38.8514,39.0518,44091.0
2021-02-02 13:00:00,40.92,41.0,40.78,40.8,92003.0,39.0518,39.1282,38.9182,38.9373,92003.0
2021-02-02 13:30:00,40.78,40.81,40.66,40.78,73140.0,38.9182,38.9468,38.8037,38.9182,73140.0
2021-02-02 14:00:00,40.77,40.95,40.74,40.87,77074.0,38.9087,39.0805,38.88,39.0041,77074.0
2021-02-02 14:30:00,40.87,41.02,40.87,40.92,88797.0,39.0041,39.1473,39.0041,39.0518,88797.0
2021-02-02 15:00:00,40.93,40.93,40.72,40.81,98856.0,39.0614,39.0614,38.861,38.9468,98856.0
2021-02-02 15:30:00,40.81,40.84,40.61,40.67,267611.0,38.9468,38.9755,38.756,38.8132,267611.0
2021-02-03 09:30:00,40.9,41.15,40.26,40.45,127124.0,39.0327,39.2713,38.422,38.6033,127124.0
2021-02-03 10:00:00,40.45,40.54,40.12,40.15,102168.0,38.6033,38.6892,38.2883,38.317,102168.0
2021-02-03 10:30:00,40.15,40.32,39.77,40.32,137131.0,38.317,38.4792,37.9543,38.4792,137131.0
2021-02-03 11:00:00,40.31,40.46,40.21,40.38,70304.0,38.4697,38.6128,38.3742,38.5365,70304.0
2021-02-03 11:30:00,40.38,40.42,40.31,40.41,55764.0,38.5365,38.5746,38.4697,38.5651,55764.0
2021-02-03 12:00:00,40.41,40.51,40.32,40.33,47837.0,38.5651,38.6605,38.4792,38.4888,47837.0
2021-02-03 12:30:00,40.33,40.55,40.32,40.48,52815.0,38.4888,38.6987,38.4792,38.6319,52815.0
2021-02-03 13:00:00,40.48,40.56,40.41,40.45,59292.0,38.6319,38.7083,38.5651,38.6033,59292.0
2021-02-03 13:30:00,40.45,40.51,40.31,40.4,62504.0,38.6033,38.6605,38.4697,38.5556,62504.0
2021-02-03 14:00:00,40.37,40.43,40.3,40.34,155051.0,38.5269,38.5842,38.4601,38.4983,155051.0
2021-02-03 14:30:00,40.35,40.36,40.16,40.16,76961.0,38.5078,38.5174,38.3265,38.3265,76961.0
2021-02-03 15:00:00,40.16,40.4,40.14,40.4,120609.0,38.3265,38.5556,38.3074,38.5556,120609.0
2021-02-03 15:30:00,40.4,40.47,40.34,40.41,359304.0,38.5556,38.6224,38.4983,38.5651,359304.0
2021-02-04 09:30:00,40.61,40.61,40.22,40.42,175261.0,38.756,38.756,38.3838,38.5746,175261.0
2021-02-04 10:00:00,40.4,40.73,40.17,40.69,305366.0,38.5556,38.8705,38.3361,38.8323,305366.0
2021-02-04 10:30:00,40.73,40.83,40.6,40.79,43054.0,38.8705,38.9659,38.7464,38.9278,43054.0
2021-02-04 11:00:00,40.79,40.89,40.64,40.76,37893.0,38.9278,39.0232,38.7846,38.8991,37893.0
2021-02-04 11:30:00,40.77,40.91,40.71,40.71,71515.0,38.9087,39.0423,38.8514,38.8514,71515.0
2021-02-04 12:00:00,40.68,40.72,40.42,40.53,53129.0,38.8228,38.861,38.5746,38.6796,53129.0
2021-02-04 12:30:00,40.51,40.55,40.3,40.3,72130.0,38.6605,38.6987,38.4601,38.4601,72130.0
2021-02-04 13:00:00,40.3,40.45,40.27,40.41,125537.0,38.4601,38.6033,38.4315,38.5651,125537.0
2021-02-04 13:30:00,40.41,40.63,40.41,40.58,88300.0,38.5651,38.7751,38.5651,38.7273,88300.0
2021-02-04 14:00:00,40.57,40.59,40.36,40.37,50988.0,38.7178,38.7369,38.5174,38.5269,50988.0
2021-02-04 14:30:00,40.37,40.42,40.22,40.31,127216.0,38.5269,38.5746,38.3838,38.4697,127216.0
2021-02-04 15:00:00,40.31,40.46,40.29,40.34,80188.0,38.4697,38.6128,38.4506,38.4983,80188.0
2021-02-04 15:30:00,40.34,40.55,40.33,40.53,280764.0,38.4983,38.6987,38.4888,38.6796,280764.0
2021-02-05 09:30:00,40.91,41.21,40.62,41.2,62263.0,39.0423,39.3286,38.7655,39.319,62263.0
2021-02-05 10:00:00,41.14,41.47,41.1,41.34,72456.0,39.2618,39.5767,39.2236,39.4526,72456.0
2021-02-05 10:30:00,41.32,41.55,41.3,41.51,57409.0,39.4336,39.6531,39.4145,39.6149,57409.0
2021-02-05 11:00:00,41.5,41.54,41.38,41.53,42329.0,39.6053,39.6435,39.4908,39.634,42329.0
2021-02-05 11:30:00,41.51,41.66,41.45,41.59,54860.0,39.6149,39.758,39.5576,39.6912,54860.0
2021-02-05 12:00:00,41.59,41.68,41.41,41.57,86191.0,39.6912,39.7771,39.5195,39.6721,86191.0
2021-02-05 12:30:00,41.55,41.72,41.53,41.72,58742.0,39.6531,39.8153,39.634,39.8153,58742.0
2021-02-05 13:00:00,41.71,41.73,41.51,41.68,116927.0,39.8058,39.8248,39.6149,39.7771,116927.0
2021-02-05 13:30:00,41.72,41.72,41.39,41.48,105383.0,39.8153,39.8153,39.5004,39.5863,105383.0
2021-02-05 14:00:00,41.48,41.59,41.43,41.55,87312.0,39.5863,39.6912,39.5385,39.6531,87312.0
2021-02-05 14:30:00,41.55,41.67,41.47,41.54,57246.0,39.6531,39.7676,39.5767,39.6435,57246.0
2021-02-05 15:00:00,41.54,41.62,41.46,41.49,77486.0,39.6435,39.7199,39.5672,39.5958,77486.0
2021-02-05 15:30:00,41.5,41.5,41.14,41.22,289780.0,39.6053,39.6053,39.2618,39.3381,289780.0
2021-02-08 09:30:00,41.5,42.25,41.36,42.06,105103.0,39.6053,40.3211,39.4717,40.1398,105103.0
2021-02-08 10:00:00,42.09,42.18,41.54,41.76,51332.0,40.1684,40.2543,39.6435,39.8535,51332.0
2021-02-08 10:30:00,41.71,41.76,41.41,41.51,28944.0,39.8058,39.8535,39.5195,39.6149,28944.0
2021-02-08 11:00:00,41.51,41.7,41.47,41.6,52378.0,39.6149,39.7962,39.5767,39.7008,52378.0
2021-02-08 11:30:00,41.58,41.74,41.58,41.74,39082.0,39.6817,39.8344,39.6817,39.8344,39082.0
2021-02-08 12:00:00,41.74,41.8,41.55,41.57,36816.0,39.8344,39.8916,39.6531,39.6721,36816.0
2021-02-08 12:30:00,41.57,41.58,41.36,41.36,39629.0,39.6721,39.6817,39.4717,39.4717,39629.0
2021-02-08 13:00:00,41.32,41.41,41.24,41.24,39827.0,39.4336,39.5195,39.3572,39.3572,39827.0
2021-02-08 13:30:00,41.25,41.35,41.25,41.27,45290.0,39.3668,39.4622,39.3668,39.3858,45290.0
2021-02-08 14:00:00,41.28,41.52,41.27,41.5,63649.0,39.3954,39.6244,39.3858,39.6053,63649.0
2021-02-08 14:30:00,41.52,41.6,41.45,41.56,56552.0,39.6244,39.7008,39.5576,39.6626,56552.0
2021-02-08 15:00:00,41.55,41.67,41.5,41.61,53298.0,39.6531,39.7676,39.6053,39.7103,53298.0
2021-02-08 15:30:00,41.62,41.82,41.57,41.81,263664.0,39.7199,39.9107,39.6721,39.9012,263664.0
2021-02-09 09:30:00,41.89,42.11,41.56,41.61,33662.0,39.9775,40.1875,39.6626,39.7103,33662.0
2021-02-09 10:00:00,41.59,41.65,41.46,41.62,42614.0,39.6912,39.7485,39.5672,39.7199,42614.0
2021-02-09 10:30:00,41.65,41.86,41.62,41.81,26650.0,39.7485,39.9489,39.7199,39.9012,26650.0
2021-02-09 11:00:00,41.84,42.24,41.83,42.22,60250.0,39.9298,40.3116,39.9203,40.2925,60250.0
2021-02-09 11:30:00,42.21,42.62,42.21,42.44,71891.0,40.2829,40.6742,40.2829,40.5024,71891.0
2021-02-09 12:00:00,42.44,42.53,42.38,42.49,19239.0,40.5024,40.5883,40.4452,40.5501,19239.0
2021-02-09 12:30:00,42.5,42.66,42.46,42.66,34634.0,40.5597,40.7124,40.5215,40.7124,34634.0
2021-02-09 13:00:00,42.64,42.69,42.54,42.55,36428.0,40.6933,40.741,40.5979,40.6074,36428.0
2021-02-09 13:30:00,42.54,42.77,42.54,42.76,34184.0,40.5979,40.8174,40.5979,40.8078,34184.0
2021-02-09 14:00:00,42.76,42.97,42.76,42.92,84402.0,40.8078,41.0082,40.8078,40.9605,84402.0
2021-02-09 14:30:00,42.92,42.99,42.8,42.86,47628.0,40.9605,41.0273,40.846,40.9033,47628.0
2021-02-09 15:00:00,42.87,42.95,42.78,42.93,81801.0,40.9128,40.9891,40.8269,40.9701,81801.0
2021-02-09 15:30:00,42.93,43.1,42.88,42.93,309455.0,40.9701,41.1323,40.9223,40.9701,309455.0
2021-02-10 09:30:00,43.1,43.25,42.86,43.06,32089.0,41.1323,41.2754,40.9033,41.0941,32089.0
2021-02-10 10:00:00,43.08,43.08,42.54,42.56,39054.0,41.1132,41.1132,40.5979,40.6169,39054.0
2021-02-10 10:30:00,42.58,42.63,42.33,42.59,71317.0,40.636,40.6838,40.3974,40.6456,71317.0
2021-02-10 11:00:00,42.62,43.14,42.61,43.03,65519.0,40.6742,41.1705,40.6647,41.0655,65519.0
2021-02-10 11:30:00,42.99,43.0,42.85,42.95,40804.0,41.0273,41.0369,40.8937,40.9891,40804.0
2021-02-10 12:00:00,42.95,42.98,42.78,42.98,47068.0,40.9891,41.0178,40.8269,41.0178,47068.0
2021-02-10 12:30:00,42.98,43.33,42.97,43.29,85759.0,41.0178,41.3518,41.0082,41.3136,85759.0
2021-02-10 13:00:00,43.27,43.57,43.21,43.55,90108.0,41.2945,41.5808,41.2373,41.5617,90108.0
2021-02-10 13:30:00,43.55,43.61,43.38,43.39,92313.0,41.5617,41.619,41.3995,41.4091,92313.0
2021-02-10 14:00:00,43.41,43.46,43.21,43.4,73187.0,41.4281,41.4759,41.2373,41.4186,73187.0
2021-02-10 14:30:00,43.41,43.42,43.21,43.4,127409.0,41.4281,41.4377,41.2373,41.4186,127409.0
2021-02-10 15:00:00,43.4,43.43,43.07,43.09,93757.0,41.4186,41.4472,41.1037,41.1228,93757.0
2021-02-10 15:30:00,43.09,43.11,42.7,42.78,307688.0,41.1228,41.1418,40.7506,40.8269,307688.0
2021-02-11 09:30:00,42.83,42.96,42.55,42.83,54223.0,40.8746,40.9987,40.6074,40.8746,54223.0
2021-02-11 10:00:00,42.82,43.06,42.68,42.68,75491.0,40.8651,41.0941,40.7315,40.7315,75491.0
2021-02-11 10:30:00,42.68,43.07,42.67,42.97,183917.0,40.7315,41.1037,40.7219,41.0082,183917.0
2021-02-11 11:00:00,42.96,43.01,42.71,42.75,30543.0,40.9987,41.0464,40.7601,40.7983,30543.0
2021-02-11 11:30:00,42.74,42.92,42.73,42.74,24563.0,40.7887,40.9605,40.7792,40.7887,24563.0
2021-02-11 12:00:00,42.75,42.76,42.42,42.5,55815.0,40.7983,40.8078,40.4833,40.5597,55815.0
2021-02-11 12:30:00,42.51,42.7,42.49,42.65,24990.0,40.5692,40.7506,40.5501,40.7028,24990.0
2021-02-11 13:00:00,42.64,42.74,42.5,42.7,62269.0,40.6933,40.7887,40.5597,40.7506,62269.0
2021-02-11 13:30:00,42.66,42.72,42.59,42.61,29229.0,40.7124,40.7696,40.6456,40.6647,29229.0
2021-02-11 14:00:00,42.59,42.59,42.32,42.39,38223.0,40.6456,40.6456,40.3879,40.4547,38223.0
2021-02-11 14:30:00,42.39,42.56,42.37,42.54,40907.0,40.4547,40.6169,40.4356,40.5979,40907.0
2021-02-11 15:00:00,42.53,42.58,42.47,42.5,58368.0,40.5883,40.636,40.5311,40.5597,58368.0
2021-02-11 15:30:00,42.5,42.67,42.34,42.65,306656.0,40.5597,40.7219,40.407,40.7028,306656.0
2021-02-12 09:30:00,42.51,42.98,42.43,42.57,46065.0,40.5692,41.0178,40.4929,40.6265,46065.0
2021-02-12 10:00:00,42.57,42.93,42.57,42.81,20595.0,40.6265,40.9701,40.6265,40.8555,20595.0
2021-02-12 10:30:00,42.75,43.0,42.58,42.83,36168.0,40.7983,41.0369,40.636,40.8746,36168.0
2021-02-12 11:00:00,42.81,42.96,42.71,42.87,60026.0,40.8555,40.9987,40.7601,40.9128,60026.0
2021-02-12 11:30:00,42.88,43.08,42.86,43.05,92045.0,40.9223,41.1132,40.9033,41.0846,92045.0
2021-02-12 12:00:00,43.04,43.04,42.86,42.95,154403.0,41.075,41.075,40.9033,40.9891,154403.0
2021-02-12 12:30:00,42.94,43.11,42.94,43.05,46131.0,40.9796,41.1418,40.9796,41.0846,46131.0
2021-02-12 13:00:00,43.05,43.16,43.0,43.1,55415.0,41.0846,41.1896,41.0369,41.1323,55415.0
2021-02-12 13:30:00,43.11,43.37,43.07,43.33,81446.0,41.1418,41.39,41.1037,41.3518,81446.0
2021-02-12 14:00:00,43.32,43.33,43.07,43.15,91940.0,41.3423,41.3518,41.1037,41.18,91940.0
2021-02-12 14:30:00,43.14,43.38,43.13,43.37,60357.0,41.1705,41.3995,41.1609,41.39,60357.0
2021-02-12 15:00:00,43.36,43.37,43.12,43.13,129206.0,41.3804,41.39,41.1514,41.1609,129206.0
2021-02-12 15:30:00,43.12,43.39,43.1,43.33,207916.0,41.1514,41.4091,41.1323,41.3518,207916.0
2021-02-16 09:30:00,43.5,43.75,43.18,43.18,61015.0,41.514,41.7526,41.2086,41.2086,61015.0
2021-02-16 10:00:00,43.16,43.3,42.97,43.21,24046.0,41.1896,41.3232,41.0082,41.2373,24046.0
2021-02-16 10:30:00,43.21,43.22,42.89,42.91,26253.0,41.2373,41.2468,40.9319,40.951,26253.0
2021-02-16 11:00:00,42.89,42.92,42.71,42.81,23422.0,40.9319,40.9605,40.7601,40.8555,23422.0
2021-02-16 11:30:00,42.83,43.02,42.81,42.9,22023.0,40.8746,41.0559,40.8555,40.9414,22023.0
2021-02-16 12:00:00,42.9,42.98,42.81,42.97,15213.0,40.9414,41.0178,40.8555,41.0082,15213.0
2021-02-16 12:30:00,42.98,43.0,42.82,42.89,13586.0,41.0178,41.0369,40.8651,40.9319,13586.0
2021-02-16 13:00:00,42.87,43.01,42.87,42.99,19520.0,40.9128,41.0464,40.9128,41.0273,19520.0
2021-02-16 13:30:00,42.98,43.03,42.92,43.03,48619.0,41.0178,41.0655,40.9605,41.0655,48619.0
2021-02-16 14:00:00,43.03,43.04,42.83,42.96,30740.0,41.0655,41.075,40.8746,40.9987,30740.0
2021-02-16 14:30:00,42.97,42.99,42.85,42.93,35190.0,41.0082,41.0273,40.8937,40.9701,35190.0
2021-02-16 15:00:00,42.92,42.97,42.74,42.79,90962.0,40.9605,41.0082,40.7887,40.8364,90962.0
2021-02-16 15:30:00,42.78,42.8,42.63,42.72,175656.0,40.8269,40.846,40.6838,40.7696,175656.0
2021-02-17 09:30:00,42.6,42.87,42.24,42.5,31667.0,40.6551,40.9128,40.3116,40.5597,31667.0
2021-02-17 10:00:00,42.52,42.89,42.49,42.69,33759.0,40.5788,40.9319,40.5501,40.741,33759.0
2021-02-17 10:30:00,42.68,42.76,42.56,42.74,46151.0,40.7315,40.8078,40.6169,40.7887,46151.0
2021-02-17 11:00:00,42.76,42.86,42.59,42.61,38443.0,40.8078,40.9033,40.6456,40.6647,38443.0
2021-02-17 11:30:00,42.61,42.83,42.47,42.79,38326.0,40.6647,40.8746,40.5311,40.8364,38326.0
2021-02-17 12:00:00,42.83,42.98,42.8,42.95,41660.0,40.8746,41.0178,40.846,40.9891,41660.0
2021-02-17 12:30:00,42.96,42.97,42.82,42.82,42225.0,40.9987,41.0082,40.8651,40.8651,42225.0
2021-02-17 13:00:00,42.83,42.85,42.56,42.67,61811.0,40.8746,40.8937,40.6169,40.7219,61811.0
2021-02-17 13:30:00,42.67,42.68,42.42,42.57,31665.0,40.7219,40.7315,40.4833,40.6265,31665.0
2021-02-17 14:00:00,42.56,42.71,42.54,42.59,36252.0,40.6169,40.7601,40.5979,40.6456,36252.0
2021-02-17 14:30:00,42.59,42.82,42.58,42.82,45212.0,40.6456,40.8651,40.636,40.8651,45212.0
2021-02-17 15:00:00,42.82,43.03,42.81,42.96,88682.0,40.8651,41.0655,40.8555,40.9987,88682.0
2021-02-17 15:30:00,42.96,43.08,42.87,42.93,182960.0,40.9987,41.1132,40.9128,40.9701,182960.0
2021-02-18 09:30:00,42.75,43.89,42.75,43.68,127964.0,40.7983,41.8862,40.7983,41.6858,127964.0
2021-02-18 10:00:00,43.63,43.7,43.2,43.38,89991.0,41.6381,41.7049,41.2277,41.3995,89991.0
2021-02-18 10:30:00,43.37,43.64,43.24,43.58,47788.0,41.39,41.6476,41.2659,41.5904,47788.0
2021-02-18 11:00:00,43.58,43.76,43.52,43.68,51358.0,41.5904,41.7622,41.5331,41.6858,51358.0
2021-02-18 11:30:00,43.66,43.68,43.52,43.65,30330.0,41.6667,41.6858,41.5331,41.6572,30330.0
2021-02-18 12:00:00,43.64,43.74,43.57,43.73,87803.0,41.6476,41.7431,41.5808,41.7335,87803.0
2021-02-18 12:30:00,43.74,43.8,43.64,43.72,27004.0,41.7431,41.8003,41.6476,41.724,27004.0
2021-02-18 13:00:00,43.72,43.88,43.69,43.85,36118.0,41.724,41.8767,41.6954,41.8481,36118.0
2021-02-18 13:30:00,43.85,43.91,43.79,43.85,43975.0,41.8481,41.9053,41.7908,41.8481,43975.0
2021-02-18 14:00:00,43.85,44.0,43.77,43.98,70029.0,41.8481,41.9912,41.7717,41.9721,70029.0
2021-02-18 14:30:00,43.98,44.1,43.96,44.04,48770.0,41.9721,42.0866,41.953,42.0294,48770.0
2021-02-18 15:00:00,44.03,44.13,43.87,43.9,72738.0,42.0198,42.1153,41.8671,41.8958,72738.0
2021-02-18 15:30:00,43.9,43.98,43.73,43.78,231322.0,41.8958,41.9721,41.7335,41.7812,231322.0
2021-02-19 09:30:00,43.85,44.74,43.85,44.74,146584.0,41.8481,42.6974,41.8481,42.6974,146584.0
2021-02-19 10:00:00,44.76,44.76,44.35,44.64,67860.0,42.7165,42.7165,42.3252,42.602,67860.0
2021-02-19 10:30:00,44.64,44.64,44.18,44.33,47265.0,42.602,42.602,42.163,42.3061,47265.0
2021-02-19 11:00:00,44.34,44.47,44.2,44.46,40598.0,42.3157,42.4397,42.1821,42.4302,40598.0
2021-02-19 11:30:00,44.46,44.54,44.23,44.25,54905.0,42.4302,42.5066,42.2107,42.2298,54905.0
2021-02-19 12:00:00,44.25,44.46,44.05,44.22,333676.0,42.2298,42.4302,42.0389,42.2012,333676.0
2021-02-19 12:30:00,44.2,44.33,44.06,44.17,183672.0,42.1821,42.3061,42.0485,42.1534,183672.0
2021-02-19 13:00:00,44.16,44.25,43.98,43.98,141040.0,42.1439,42.2298,41.9721,41.9721,141040.0
2021-02-19 13:30:00,43.96,44.22,43.93,44.17,53192.0,41.953,42.2012,41.9244,42.1534,53192.0
2021-02-19 14:00:00,44.18,44.28,44.01,44.01,58605.0,42.163,42.2584,42.0007,42.0007,58605.0
2021-02-19 14:30:00,44.03,44.23,43.99,44.16,70637.0,42.0198,42.2107,41.9817,42.1439,70637.0
2021-02-19 15:00:00,44.16,44.33,44.15,44.23,94344.0,42.1439,42.3061,42.1344,42.2107,94344.0
2021-02-19 15:30:00,44.24,44.54,44.11,44.12,531233.0,42.2202,42.5066,42.0962,42.1057,531233.0
2021-02-22 09:30:00,44.15,44.24,43.55,43.76,61303.0,42.1344,42.2202,41.5617,41.7622,61303.0
2021-02-22 10:00:00,43.85,43.89,43.54,43.54,21396.0,41.8481,41.8862,41.5522,41.5522,21396.0
2021-02-22 10:30:00,43.53,43.58,43.29,43.37,40190.0,41.5427,41.5904,41.3136,41.39,40190.0
2021-02-22 11:00:00,43.36,43.75,43.31,43.75,43815.0,41.3804,41.7526,41.3327,41.7526,43815.0
2021-02-22 11:30:00,43.74,43.76,43.62,43.72,22256.0,41.7431,41.7622,41.6286,41.724,22256.0
2021-02-22 12:00:00,43.71,43.76,43.58,43.7,33853.0,41.7144,41.7622,41.5904,41.7049,33853.0
2021-02-22 12:30:00,43.69,43.75,43.49,43.75,53943.0,41.6954,41.7526,41.5045,41.7526,53943.0
2021-02-22 13:00:00,43.75,43.79,43.68,43.75,29124.0,41.7526,41.7908,41.6858,41.7526,29124.0
2021-02-22 13:30:00,43.75,43.78,43.63,43.73,47881.0,41.7526,41.7812,41.6381,41.7335,47881.0
2021-02-22 14:00:00,43.73,43.75,43.5,43.52,40097.0,41.7335,41.7526,41.514,41.5331,40097.0
2021-02-22 14:30:00,43.54,43.62,43.38,43.4,41196.0,41.5522,41.6286,41.3995,41.4186,41196.0
2021-02-22 15:00:00,43.4,43.47,43.23,43.24,68195.0,41.4186,41.4854,41.2564,41.2659,68195.0
2021-02-22 15:30:00,43.22,43.4,43.11,43.37,238077.0,41.2468,41.4186,41.1418,41.39,238077.0
2021-02-23 09:30:00,43.37,43.37,42.83,42.97,68003.0,41.39,41.39,40.8746,41.0082,68003.0
2021-02-23 10:00:00,42.97,42.99,42.55,42.6,50170.0,41.0082,41.0273,40.6074,40.6551,50170.0
2021-02-23 10:30:00,42.59,42.8,42.38,42.48,64848.0,40.6456,40.846,40.4452,40.5406,64848.0
2021-02-23 11:00:00,42.5,42.58,42.34,42.36,105281.0,40.5597,40.636,40.407,40.4261,105281.0
2021-02-23 11:30:00,42.36,42.64,42.36,42.54,83919.0,40.4261,40.6933,40.4261,40.5979,83919.0
2021-02-23 12:00:00,42.53,42.54,42.3,42.51,60858.0,40.5883,40.5979,40.3688,40.5692,60858.0
2021-02-23 12:30:00,42.49,42.55,42.44,42.47,84310.0,40.5501,40.6074,40.5024,40.5311,84310.0
2021-02-23 13:00:00,42.47,42.57,42.39,42.57,80811.0,40.5311,40.6265,40.4547,40.6265,80811.0
2021-02-23 13:30:00,42.57,42.94,42.54,42.79,73412.0,40.6265,40.9796,40.5979,40.8364,73412.0
2021-02-23 14:00:00,42.79,43.04,42.79,42.98,44688.0,40.8364,41.075,40.8364,41.0178,44688.0
2021-02-23 14:30:00,42.98,43.14,42.91,43.13,43586.0,41.0178,41.1705,40.951,41.1609,43586.0
2021-02-23 15:00:00,43.12,43.31,43.11,43.31,52035.0,41.1514,41.3327,41.1418,41.3327,52035.0
2021-02-23 15:30:00,43.31,43.59,43.3,43.37,284781.0,41.3327,41.5999,41.3232,41.39,284781.0
2021-02-24 09:30:00,43.5,44.0,43.19,43.43,51769.0,41.514,41.9912,41.2182,41.4472,51769.0
2021-02-24 10:00:00,43.47,43.68,43.26,43.6,32797.0,41.4854,41.6858,41.285,41.6095,32797.0
2021-02-24 10:30:00,43.59,43.75,43.43,43.56,52212.0,41.5999,41.7526,41.4472,41.5713,52212.0
2021-02-24 11:00:00,43.55,43.75,43.54,43.65,51737.0,41.5617,41.7526,41.5522,41.6572,51737.0
2021-02-24 11:30:00,43.68,43.72,43.58,43.65,20188.0,41.6858,41.724,41.5904,41.6572,20188.0
2021-02-24 12:00:00,43.69,43.69,43.51,43.55,21342.0,41.6954,41.6954,41.5236,41.5617,21342.0
2021-02-24 12:30:00,43.57,43.71,43.54,43.58,20917.0,41.5808,41.7144,41.5522,41.5904,20917.0
2021-02-24 13:00:00,43.59,43.77,43.58,43.72,20754.0,41.5999,41.7717,41.5904,41.724,20754.0
2021-02-24 13:30:00,43.73,43.86,43.73,43.78,29467.0,41.7335,41.8576,41.7335,41.7812,29467.0
2021-02-24 14:00:00,43.81,43.84,43.72,43.78,41273.0,41.8099,41.8385,41.724,41.7812,41273.0
2021-02-24 14:30:00,43.8,43.82,43.53,43.59,39060.0,41.8003,41.8194,41.5427,41.5999,39060.0
2021-02-24 15:00:00,43.58,43.74,43.54,43.59,60907.0,41.5904,41.7431,41.5522,41.5999,60907.0
2021-02-24 15:30:00,43.59,43.69,43.53,43.63,166610.0,41.5999,41.6954,41.5427,41.6381,166610.0
2021-02-25 09:30:00,43.53,43.66,43.3,43.39,56173.0,41.5427,41.6667,41.3232,41.4091,56173.0
2021-02-25 10:00:00,43.41,43.73,43.41,43.57,44348.0,41.4281,41.7335,41.4281,41.5808,44348.0
2021-02-25 10:30:00,43.6,43.61,43.27,43.35,44755.0,41.6095,41.619,41.2945,41.3709,44755.0
2021-02-25 11:00:00,43.34,43.38,43.16,43.2,54474.0,41.3613,41.3995,41.1896,41.2277,54474.0
2021-02-25 11:30:00,43.21,43.22,43.01,43.1,50794.0,41.2373,41.2468,41.0464,41.1323,50794.0
2021-02-25 12:00:00,43.12,43.17,43.01,43.07,47646.0,41.1514,41.1991,41.0464,41.1037,47646.0
2021-02-25 12:30:00,43.08,43.13,42.81,42.81,93439.0,41.1132,41.1609,40.8555,40.8555,93439.0
2021-02-25 13:00:00,42.81,43.13,42.72,43.13,54286.0,40.8555,41.1609,40.7696,41.1609,54286.0
2021-02-25 13:30:00,43.08,43.18,42.98,43.09,31355.0,41.1132,41.2086,41.0178,41.1228,31355.0
2021-02-25 14:00:00,43.07,43.48,43.07,43.43,38416.0,41.1037,41.4949,41.1037,41.4472,38416.0
2021-02-25 14:30:00,43.41,43.41,43.07,43.12,37353.0,41.4281,41.4281,41.1037,41.1514,37353.0
2021-02-25 15:00:00,43.12,43.23,42.99,43.02,63254.0,41.1514,41.2564,41.0273,41.0559,63254.0
2021-02-25 15:30:00,43.06,43.24,42.98,43.07,210545.0,41.0941,41.2659,41.0178,41.1037,210545.0
2021-02-26 09:30:00,43.19,43.49,43.0,43.36,56246.0,41.2182,41.5045,41.0369,41.3804,56246.0
2021-02-26 10:00:00,43.33,43.39,42.77,42.77,47608.0,41.3518,41.4091,40.8174,40.8174,47608.0
2021-02-26 10:30:00,42.77,43.39,42.77,43.24,65425.0,40.8174,41.4091,40.8174,41.2659,65425.0
2021-02-26 11:00:00,43.26,43.26,42.88,42.97,64100.0,41.285,41.285,40.9223,41.0082,64100.0
2021-02-26 11:30:00,42.97,43.16,42.96,43.12,32625.0,41.0082,41.1896,40.9987,41.1514,32625.0
2021-02-26 12:00:00,43.12,43.43,43.07,43.4,56763.0,41.1514,41.4472,41.1037,41.4186,56763.0
2021-02-26 12:30:00,43.41,43.61,43.4,43.48,54468.0,41.4281,41.619,41.4186,41.4949,54468.0
2021-02-26 13:00:00,43.48,43.62,43.26,43.52,40370.0,41.4949,41.6286,41.285,41.5331,40370.0
2021-02-26 13:30:00,43.53,43.56,43.21,43.29,59466.0,41.5427,41.5713,41.2373,41.3136,59466.0
2021-02-26 14:00:00,43.29,43.38,43.05,43.12,76749.0,41.3136,41.3995,41.0846,41.1514,76749.0
2021-02-26 14:30:00,43.13,43.37,43.12,43.29,60016.0,41.1609,41.39,41.1514,41.3136,60016.0
2021-02-26 15:00:00,43.29,43.4,43.19,43.19,85056.0,41.3136,41.4186,41.2182,41.2182,85056.0
2021-02-26 15:30:00,43.21,43.51,43.06,43.21,312603.0,41.2373,41.5236,41.0941,41.2373,312603.0
2021-03-01 09:30:00,43.78,44.08,43.58,43.98,104768.0,41.7812,42.0676,41.5904,41.9721,104768.0
2021-03-01 10:00:00,43.97,44.33,43.9,44.3,50383.0,41.9626,42.3061,41.8958,42.2775,50383.0
2021-03-01 10:30:00,44.32,44.75,44.32,44.54,63539.0,42.2966,42.707,42.2966,42.5066,63539.0
2021-03-01 11:00:00,44.52,44.7,44.44,44.52,68256.0,42.4875,42.6592,42.4111,42.4875,68256.0
2021-03-01 11:30:00,44.52,44.79,44.42,44.71,68334.0,42.4875,42.7451,42.392,42.6688,68334.0
2021-03-01 12:00:00,44.71,44.86,44.64,44.85,57826.0,42.6688,42.8119,42.602,42.8024,57826.0
2021-03-01 12:30:00,44.87,45.04,44.87,44.96,76799.0,42.8215,42.9837,42.8215,42.9074,76799.0
2021-03-01 13:00:00,44.94,45.0,44.87,45.0,47304.0,42.8883,42.9456,42.8215,42.9456,47304.0
2021-03-01 13:30:00,45.01,45.11,44.94,44.95,49493.0,42.9551,43.0505,42.8883,42.8978,49493.0
2021-03-01 14:00:00,44.96,45.07,44.91,44.98,73495.0,42.9074,43.0124,42.8597,42.9265,73495.0
2021-03-01 14:30:00,44.97,45.01,44.79,44.84,96085.0,42.9169,42.9551,42.7451,42.7929,96085.0
2021-03-01 15:00:00,44.82,44.84,44.43,44.54,149872.0,42.7738,42.7929,42.4016,42.5066,149872.0
2021-03-01 15:30:00,44.54,44.55,44.22,44.25,300357.0,42.5066,42.5161,42.2012,42.2298,300357.0
2021-03-02 09:30:00,44.3,44.95,43.94,44.16,43758.0,42.2775,42.8978,41.9339,42.1439,43758.0
2021-03-02 10:00:00,44.13,44.36,44.09,44.18,28922.0,42.1153,42.3348,42.0771,42.163,28922.0
2021-03-02 10:30:00,44.14,44.26,43.93,44.21,41213.0,42.1248,42.2393,41.9244,42.1916,41213.0
2021-03-02 11:00:00,44.23,44.36,44.02,44.34,53446.0,42.2107,42.3348,42.0103,42.3157,53446.0
2021-03-02 11:30:00,44.37,44.4,44.19,44.27,48205.0,42.3443,42.3729,42.1725,42.2489,48205.0
2021-03-02 12:00:00,44.25,44.48,44.24,44.46,29670.0,42.2298,42.4493,42.2202,42.4302,29670.0
2021-03-02 12:30:00,44.47,44.6,44.41,44.51,63494.0,42.4397,42.5638,42.3825,42.4779,63494.0
2021-03-02 13:00:00,44.5,44.76,44.5,44.72,38383.0,42.4684,42.7165,42.4684,42.6783,38383.0
2021-03-02 13:30:00,44.72,44.95,44.72,44.82,33416.0,42.6783,42.8978,42.6783,42.7738,33416.0
2021-03-02 14:00:00,44.81,44.98,44.69,44.91,96327.0,42.7642,42.9265,42.6497,42.8597,96327.0
2021-03-02 14:30:00,44.93,45.14,44.91,45.08,59827.0,42.8787,43.0792,42.8597,43.0219,59827.0
2021-03-02 15:00:00,45.11,45.15,44.95,44.96,97223.0,43.0505,43.0887,42.8978,42.9074,97223.0
2021-03-02 15:30:00,44.95,44.99,44.58,44.6,328355.0,42.8978,42.936,42.5447,42.5638,328355.0
2021-03-03 09:30:00,44.63,44.76,44.17,44.55,74982.0,42.5924,42.7165,42.1534,42.5161,74982.0
2021-03-03 10:00:00,44.46,44.59,44.3,44.5,32425.0,42.4302,42.5543,42.2775,42.4684,32425.0
2021-03-03 10:30:00,44.46,44.86,44.42,44.78,31112.0,42.4302,42.8119,42.392,42.7356,31112.0
2021-03-03 11:00:00,44.78,44.92,44.56,44.91,31265.0,42.7356,42.8692,42.5256,42.8597,31265.0
2021-03-03 11:30:00,44.89,45.38,44.88,45.27,67265.0,42.8406,43.3082,42.831,43.2032,67265.0
2021-03-03 12:00:00,45.27,45.58,45.2,45.57,49016.0,43.2032,43.4991,43.1364,43.4895,49016.0
2021-03-03 12:30:00,45.55,45.75,45.54,45.67,61316.0,43.4704,43.6613,43.4609,43.585,61316.0
2021-03-03 13:00:00,45.68,45.81,45.59,45.72,55663.0,43.5945,43.7186,43.5086,43.6327,55663.0
2021-03-03 13:30:00,45.7,45.86,45.67,45.85,56230.0,43.6136,43.7663,43.585,43.7567,56230.0
2021-03-03 14:00:00,45.86,45.96,45.6,45.66,117099.0,43.7663,43.8617,43.5182,43.5754,117099.0
2021-03-03 14:30:00,45.66,45.82,45.45,45.75,88447.0,43.5754,43.7281,43.375,43.6613,88447.0
2021-03-03 15:00:00,45.77,45.93,45.55,45.59,77289.0,43.6804,43.8331,43.4704,43.5086,77289.0
2021-03-03 15:30:00,45.59,45.7,45.29,45.31,225678.0,43.5086,43.6136,43.2223,43.2414,225678.0
2021-03-04 09:30:00,46.36,46.9,46.06,46.65,263107.0,44.323,44.8393,44.0362,44.6003,263107.0
2021-03-04 10:00:00,46.67,46.81,46.41,46.74,141326.0,44.6194,44.7532,44.3708,44.6863,141326.0
2021-03-04 10:30:00,46.74,46.9,46.14,46.18,279511.0,44.6863,44.8393,44.1127,44.1509,279511.0
2021-03-04 11:00:00,46.17,46.42,45.85,46.16,229447.0,44.1414,44.3804,43.8354,44.1318,229447.0
2021-03-04 11:30:00,46.15,46.48,46.15,46.19,166037.0,44.1222,44.4377,44.1222,44.1605,166037.0
2021-03-04 12:00:00,46.22,46.31,45.59,45.68,62971.0,44.1892,44.2752,43.5868,43.6729,62971.0
2021-03-04 12:30:00,45.62,45.65,45.1,45.27,60022.0,43.6155,43.6442,43.1184,43.2809,60022.0
2021-03-04 13:00:00,45.27,45.57,45.25,45.53,136972.0,43.2809,43.5677,43.2618,43.5295,136972.0
2021-03-04 13:30:00,45.53,45.53,44.93,44.99,79735.0,43.5295,43.5295,42.9558,43.0132,79735.0
2021-03-04 14:00:00,45.02,45.36,44.96,45.35,93950.0,43.0419,43.367,42.9845,43.3574,93950.0
2021-03-04 14:30:00,45.35,45.4,45.06,45.26,142531.0,43.3574,43.4052,43.0801,43.2713,142531.0
2021-03-04 15:00:00,45.26,45.26,44.55,44.59,110033.0,43.2713,43.2713,42.5925,42.6308,110033.0
2021-03-04 15:30:00,44.61,44.68,44.42,44.5,483356.0,42.6499,42.7168,42.4683,42.5447,483356.0
2021-03-05 09:30:00,44.86,44.97,44.33,44.54,161785.0,42.8889,42.9941,42.3822,42.583,161785.0
2021-03-05 10:00:00,44.54,44.56,43.88,44.3,80578.0,42.583,42.6021,41.952,42.3535,80578.0
2021-03-05 10:30:00,44.26,44.42,44.02,44.07,59762.0,42.3153,42.4683,42.0858,42.1336,59762.0
2021-03-05 11:00:00,44.03,44.5,43.93,44.5,71652.0,42.0954,42.5447,41.9998,42.5447,71652.0
2021-03-05 11:30:00,44.5,44.53,44.16,44.48,50885.0,42.5447,42.5734,42.2197,42.5256,50885.0
2021-03-05 12:00:00,44.49,44.77,44.45,44.75,47881.0,42.5352,42.8029,42.4969,42.7838,47881.0
2021-03-05 12:30:00,44.73,45.01,44.65,45.01,166649.0,42.7646,43.0323,42.6882,43.0323,166649.0
2021-03-05 13:00:00,45.01,45.48,44.97,45.41,84413.0,43.0323,43.4817,42.9941,43.4148,84413.0
2021-03-05 13:30:00,45.39,45.54,45.27,45.53,49254.0,43.3956,43.539,43.2809,43.5295,49254.0
2021-03-05 14:00:00,45.54,45.6,45.28,45.55,65568.0,43.539,43.5964,43.2905,43.5486,65568.0
2021-03-05 14:30:00,45.57,45.6,45.26,45.32,73118.0,43.5677,43.5964,43.2713,43.3287,73118.0
2021-03-05 15:00:00,45.32,45.43,45.16,45.4,111282.0,43.3287,43.4339,43.1757,43.4052,111282.0
2021-03-05 15:30:00,45.4,45.58,45.28,45.32,430182.0,43.4052,43.5773,43.2905,43.3287,430182.0
2021-03-08 09:30:00,45.72,45.97,45.35,45.57,138323.0,43.7111,43.9502,43.3574,43.5677,138323.0
2021-03-08 10:00:00,45.57,45.72,45.45,45.72,80695.0,43.5677,43.7111,43.453,43.7111,80695.0
2021-03-08 10:30:00,45.81,45.91,45.61,45.88,83360.0,43.7972,43.8928,43.606,43.8641,83360.0
2021-03-08 11:00:00,45.9,45.93,45.61,45.84,71403.0,43.8832,43.9119,43.606,43.8259,71403.0
2021-03-08 11:30:00,45.83,45.83,45.37,45.49,73990.0,43.8163,43.8163,43.3765,43.4912,73990.0
2021-03-08 12:00:00,45.48,45.64,45.47,45.53,35897.0,43.4817,43.6347,43.4721,43.5295,35897.0
2021-03-08 12:30:00,45.55,45.92,45.53,45.87,73462.0,43.5486,43.9024,43.5295,43.8545,73462.0
2021-03-08 13:00:00,45.87,45.93,45.58,45.66,81496.0,43.8545,43.9119,43.5773,43.6538,81496.0
2021-03-08 13:30:00,45.63,45.63,45.43,45.48,86726.0,43.6251,43.6251,43.4339,43.4817,86726.0
2021-03-08 14:00:00,45.48,45.86,45.37,45.84,109872.0,43.4817,43.845,43.3765,43.8259,109872.0
2021-03-08 14:30:00,45.85,45.87,45.44,45.54,59539.0,43.8354,43.8545,43.4434,43.539,59539.0
2021-03-08 15:00:00,45.54,45.7,45.37,45.64,113930.0,43.539,43.692,43.3765,43.6347,113930.0
2021-03-08 15:30:00,45.63,45.67,45.29,45.32,380114.0,43.6251,43.6633,43.3,43.3287,380114.0
2021-03-09 09:30:00,45.75,45.89,45.47,45.67,118707.0,43.7398,43.8737,43.4721,43.6633,118707.0
2021-03-09 10:00:00,45.61,45.65,45.41,45.53,58113.0,43.606,43.6442,43.4148,43.5295,58113.0
2021-03-09 10:30:00,45.54,45.86,45.53,45.59,76555.0,43.539,43.845,43.5295,43.5868,76555.0
2021-03-09 11:00:00,45.58,46.06,45.55,45.97,65184.0,43.5773,44.0362,43.5486,43.9502,65184.0
2021-03-09 11:30:00,45.96,46.17,45.94,46.04,51116.0,43.9406,44.1414,43.9215,44.0171,51116.0
2021-03-09 12:00:00,46.05,46.22,45.74,45.76,459329.0,44.0266,44.1892,43.7303,43.7494,459329.0
2021-03-09 12:30:00,45.72,45.83,45.12,45.13,157415.0,43.7111,43.8163,43.1375,43.1471,157415.0
2021-03-09 13:00:00,45.16,45.32,44.96,45.11,204977.0,43.1757,43.3287,42.9845,43.1279,204977.0
2021-03-09 13:30:00,45.15,45.2,44.86,44.87,146656.0,43.1662,43.214,42.8889,42.8985,146656.0
2021-03-09 14:00:00,44.88,45.11,44.49,44.76,255131.0,42.908,43.1279,42.5352,42.7933,255131.0
2021-03-09 14:30:00,44.76,44.82,44.16,44.18,243644.0,42.7933,42.8507,42.2197,42.2388,243644.0
2021-03-09 15:00:00,44.19,44.56,44.18,44.32,310233.0,42.2484,42.6021,42.2388,42.3727,310233.0
2021-03-09 15:30:00,44.32,45.03,44.32,44.79,448179.0,42.3727,43.0515,42.3727,42.822,448179.0
2021-03-10 09:30:00,44.57,44.57,43.53,43.96,203664.0,42.6117,42.6117,41.6174,42.0285,203664.0
2021-03-10 10:00:00,44.02,44.39,43.65,44.29,97985.0,42.0858,42.4396,41.7321,42.344,97985.0
2021-03-10 10:30:00,44.29,44.47,44.2,44.35,94341.0,42.344,42.5161,42.2579,42.4013,94341.0
2021-03-10 11:00:00,44.32,44.33,44.0,44.15,78543.0,42.3727,42.3822,42.0667,42.2101,78543.0
2021-03-10 11:30:00,44.12,44.33,44.02,44.33,53182.0,42.1814,42.3822,42.0858,42.3822,53182.0
2021-03-10 12:00:00,44.33,44.75,44.32,44.69,104286.0,42.3822,42.7838,42.3727,42.7264,104286.0
2021-03-10 12:30:00,44.71,44.77,44.61,44.73,60082.0,42.7455,42.8029,42.6499,42.7646,60082.0
2021-03-10 13:00:00,44.74,44.92,44.68,44.74,105101.0,42.7742,42.9463,42.7168,42.7742,105101.0
2021-03-10 13:30:00,44.75,44.85,44.7,44.7,88148.0,42.7838,42.8794,42.736,42.736,88148.0
2021-03-10 14:00:00,44.7,44.76,44.67,44.74,68562.0,42.736,42.7933,42.7073,42.7742,68562.0
2021-03-10 14:30:00,44.74,44.75,44.56,44.61,84509.0,42.7742,42.7838,42.6021,42.6499,84509.0
2021-03-10 15:00:00,44.61,44.66,44.53,44.61,76452.0,42.6499,42.6977,42.5734,42.6499,76452.0
2021-03-10 15:30:00,44.61,44.7,44.42,44.57,362651.0,42.6499,42.736,42.4683,42.6117,362651.0
2021-03-11 09:30:00,44.0,44.36,43.91,44.25,291514.0,42.0667,42.4109,41.9807,42.3057,291514.0
2021-03-11 10:00:00,44.25,44.37,43.99,44.36,157037.0,42.3057,42.4205,42.0572,42.4109,157037.0
2021-03-11 10:30:00,44.38,45.04,44.32,44.98,108724.0,42.43,43.061,42.3727,43.0037,108724.0
2021-03-11 11:00:00,44.97,45.3,44.97,45.21,76085.0,42.9941,43.3096,42.9941,43.2235,76085.0
2021-03-11 11:30:00,45.22,45.33,45.13,45.18,102837.0,43.2331,43.3383,43.1471,43.1949,102837.0
2021-03-11 12:00:00,45.14,45.18,44.94,45.1,88819.0,43.1566,43.1949,42.9654,43.1184,88819.0
2021-03-11 12:30:00,45.1,45.28,45.03,45.27,74581.0,43.1184,43.2905,43.0515,43.2809,74581.0
2021-03-11 13:00:00,45.25,45.45,45.25,45.33,86149.0,43.2618,43.453,43.2618,43.3383,86149.0
2021-03-11 13:30:00,45.32,45.37,45.06,45.28,47573.0,43.3287,43.3765,43.0801,43.2905,47573.0
2021-03-11 14:00:00,45.28,45.44,45.15,45.16,72235.0,43.2905,43.4434,43.1662,43.1757,72235.0
2021-03-11 14:30:00,45.16,45.27,45.0,45.1,101659.0,43.1757,43.2809,43.0228,43.1184,101659.0
2021-03-11 15:00:00,45.09,45.14,44.95,44.98,87665.0,43.1088,43.1566,42.975,43.0037,87665.0
2021-03-11 15:30:00,44.98,45.15,44.93,45.07,261340.0,43.0037,43.1662,42.9558,43.0897,261340.0
2021-03-12 09:30:00,45.5,45.9,45.09,45.88,125066.0,43.5008,43.8832,43.1088,43.8641,125066.0
2021-03-12 10:00:00,45.87,46.1,45.34,45.54,71074.0,43.8545,44.0744,43.3478,43.539,71074.0
2021-03-12 10:30:00,45.52,45.69,45.45,45.64,36839.0,43.5199,43.6825,43.453,43.6347,36839.0
2021-03-12 11:00:00,45.64,45.77,45.53,45.53,29279.0,43.6347,43.7589,43.5295,43.5295,29279.0
2021-03-12 11:30:00,45.53,45.63,45.43,45.59,37261.0,43.5295,43.6251,43.4339,43.5868,37261.0
2021-03-12 12:00:00,45.59,45.75,45.58,45.6,32212.0,43.5868,43.7398,43.5773,43.5964,32212.0
2021-03-12 12:30:00,45.6,45.72,45.45,45.65,44760.0,43.5964,43.7111,43.453,43.6442,44760.0
2021-03-12 13:00:00,45.69,45.95,45.67,45.79,35080.0,43.6825,43.931,43.6633,43.7781,35080.0
2021-03-12 13:30:00,45.78,45.83,45.7,45.82,44433.0,43.7685,43.8163,43.692,43.8067,44433.0
2021-03-12 14:00:00,45.8,45.83,45.66,45.82,38402.0,43.7876,43.8163,43.6538,43.8067,38402.0
2021-03-12 14:30:00,45.81,45.98,45.69,45.94,64293.0,43.7972,43.9597,43.6825,43.9215,64293.0
2021-03-12 15:00:00,45.92,45.96,45.87,45.9,66778.0,43.9024,43.9406,43.8545,43.8832,66778.0
2021-03-12 15:30:00,45.91,46.15,45.91,46.07,229892.0,43.8928,44.1222,43.8928,44.0458,229892.0
2021-03-15 09:30:00,45.79,45.89,45.11,45.55,145507.0,43.7781,43.8737,43.1279,43.5486,145507.0
2021-03-15 10:00:00,45.58,45.58,45.02,45.11,72199.0,43.5773,43.5773,43.0419,43.1279,72199.0
2021-03-15 10:30:00,45.13,45.13,44.76,44.98,90942.0,43.1471,43.1471,42.7933,43.0037,90942.0
2021-03-15 11:00:00,44.97,45.33,44.97,45.3,62732.0,42.9941,43.3383,42.9941,43.3096,62732.0
2021-03-15 11:30:00,45.31,45.41,45.05,45.33,61427.0,43.3192,43.4148,43.0706,43.3383,61427.0
2021-03-15 12:00:00,45.33,45.49,45.33,45.38,72339.0,43.3383,43.4912,43.3383,43.3861,72339.0
2021-03-15 12:30:00,45.37,45.37,45.02,45.12,64884.0,43.3765,43.3765,43.0419,43.1375,64884.0
2021-03-15 13:00:00,45.12,45.13,44.96,45.07,77397.0,43.1375,43.1471,42.9845,43.0897,77397.0
2021-03-15 13:30:00,45.05,45.27,44.99,45.22,66023.0,43.0706,43.2809,43.0132,43.2331,66023.0
2021-03-15 14:00:00,45.2,45.22,45.1,45.22,60214.0,43.214,43.2331,43.1184,43.2331,60214.0
2021-03-15 14:30:00,45.2,45.28,45.09,45.13,66038.0,43.214,43.2905,43.1088,43.1471,66038.0
2021-03-15 15:00:00,45.13,45.39,45.13,45.3,139215.0,43.1471,43.3956,43.1471,43.3096,139215.0
2021-03-15 15:30:00,45.29,45.77,45.25,45.77,426608.0,43.3,43.7589,43.2618,43.7589,426608.0
2021-03-16 09:30:00,45.83,45.83,44.98,45.02,63632.0,43.8163,43.8163,43.0037,43.0419,63632.0
2021-03-16 10:00:00,45.02,45.13,44.9,44.94,63028.0,43.0419,43.1471,42.9272,42.9654,63028.0
2021-03-16 10:30:00,44.97,45.17,44.75,44.75,54402.0,42.9941,43.1853,42.7838,42.7838,54402.0
2021-03-16 11:00:00,44.72,45.11,44.69,44.97,60427.0,42.7551,43.1279,42.7264,42.9941,60427.0
2021-03-16 11:30:00,45.0,45.24,44.97,45.24,48259.0,43.0228,43.2522,42.9941,43.2522,48259.0
2021-03-16 12:00:00,45.26,45.26,45.02,45.08,44753.0,43.2713,43.2713,43.0419,43.0993,44753.0
2021-03-16 12:30:00,45.08,45.16,44.97,45.02,27401.0,43.0993,43.1757,42.9941,43.0419,27401.0
2021-03-16 13:00:00,45.04,45.04,44.79,44.89,34248.0,43.061,43.061,42.822,42.9176,34248.0
2021-03-16 13:30:00,44.88,44.98,44.77,44.87,35509.0,42.908,43.0037,42.8029,42.8985,35509.0
2021-03-16 14:00:00,44.87,44.93,44.79,44.81,39884.0,42.8985,42.9558,42.822,42.8411,39884.0
2021-03-16 14:30:00,44.8,45.08,44.8,45.04,37093.0,42.8316,43.0993,42.8316,43.061,37093.0
2021-03-16 15:00:00,45.05,45.19,44.98,45.12,45383.0,43.0706,43.2044,43.0037,43.1375,45383.0
2021-03-16 15:30:00,45.12,45.2,44.93,44.95,174573.0,43.1375,43.214,42.9558,42.975,174573.0
2021-03-17 09:30:00,44.91,45.12,44.4,44.52,42283.0,42.9367,43.1375,42.4491,42.5639,42283.0
2021-03-17 10:00:00,44.53,44.65,44.28,44.64,55805.0,42.5734,42.6882,42.3344,42.6786,55805.0
2021-03-17 10:30:00,44.64,44.79,44.6,44.63,56193.0,42.6786,42.822,42.6403,42.669,56193.0
2021-03-17 11:00:00,44.63,44.95,44.6,44.91,43230.0,42.669,42.975,42.6403,42.9367,43230.0
2021-03-17 11:30:00,44.9,45.13,44.81,45.09,53496.0,42.9272,43.1471,42.8411,43.1088,53496.0
2021-03-17 12:00:00,45.07,45.19,45.0,45.02,45126.0,43.0897,43.2044,43.0228,43.0419,45126.0
2021-03-17 12:30:00,45.01,45.19,44.93,45.19,48296.0,43.0323,43.2044,42.9558,43.2044,48296.0
2021-03-17 13:00:00,45.19,45.28,44.99,45.26,132481.0,43.2044,43.2905,43.0132,43.2713,132481.0
2021-03-17 13:30:00,45.25,45.35,45.14,45.16,65043.0,43.2618,43.3574,43.1566,43.1757,65043.0
2021-03-17 14:00:00,45.18,45.43,45.18,45.26,87391.0,43.1949,43.4339,43.1949,43.2713,87391.0
2021-03-17 14:30:00,45.25,45.48,45.19,45.47,116373.0,43.2618,43.4817,43.2044,43.4721,116373.0
2021-03-17 15:00:00,45.47,45.53,44.97,45.03,124820.0,43.4721,43.5295,42.9941,43.0515,124820.0
2021-03-17 15:30:00,45.04,45.12,44.79,44.86,296915.0,43.061,43.1375,42.822,42.8889,296915.0
2021-03-18 09:30:00,44.93,45.93,44.93,45.86,159846.0,42.9558,43.9119,42.9558,43.845,159846.0
2021-03-18 10:00:00,45.84,46.42,45.77,46.35,153684.0,43.8259,44.3804,43.7589,44.3135,153684.0
2021-03-18 10:30:00,46.31,46.56,46.27,46.48,123497.0,44.2752,44.5142,44.237,44.4377,123497.0
2021-03-18 11:00:00,46.47,46.83,46.45,46.79,77329.0,44.4282,44.7724,44.4091,44.7341,77329.0
2021-03-18 11:30:00,46.81,46.96,46.53,46.91,80635.0,44.7532,44.8967,44.4855,44.8489,80635.0
2021-03-18 12:00:00,46.96,46.96,46.54,46.56,62172.0,44.8967,44.8967,44.4951,44.5142,62172.0
2021-03-18 12:30:00,46.57,46.78,46.32,46.38,77411.0,44.5238,44.7246,44.2848,44.3421,77411.0
2021-03-18 13:00:00,46.36,46.49,46.36,46.42,44618.0,44.323,44.4473,44.323,44.3804,44618.0
2021-03-18 13:30:00,46.45,46.56,46.29,46.32,84787.0,44.4091,44.5142,44.2561,44.2848,84787.0
2021-03-18 14:00:00,46.29,46.4,46.02,46.06,61099.0,44.2561,44.3613,43.998,44.0362,61099.0
2021-03-18 14:30:00,46.07,46.1,45.89,46.02,93533.0,44.0458,44.0744,43.8737,43.998,93533.0
2021-03-18 15:00:00,46.01,46.08,45.82,45.92,106924.0,43.9884,44.0553,43.8067,43.9024,106924.0
2021-03-18 15:30:00,45.91,45.95,45.65,45.84,265717.0,43.8928,43.931,43.6442,43.8259,265717.0
2021-03-19 09:30:00,45.75,45.9,45.16,45.43,158621.0,43.7398,43.8832,43.1757,43.4339,158621.0
2021-03-19 10:00:00,45.4,45.82,45.33,45.69,56051.0,43.4052,43.8067,43.3383,43.6825,56051.0
2021-03-19 10:30:00,45.72,45.8,45.41,45.73,52326.0,43.7111,43.7876,43.4148,43.7207,52326.0
2021-03-19 11:00:00,45.76,45.85,45.52,45.62,46157.0,43.7494,43.8354,43.5199,43.6155,46157.0
2021-03-19 11:30:00,45.62,45.87,45.61,45.77,43904.0,43.6155,43.8545,43.606,43.7589,43904.0
2021-03-19 12:00:00,45.77,45.81,45.38,45.78,59519.0,43.7589,43.7972,43.3861,43.7685,59519.0
2021-03-19 12:30:00,45.79,45.9,45.75,45.84,72996.0,43.7781,43.8832,43.7398,43.8259,72996.0
2021-03-19 13:00:00,45.87,45.9,45.73,45.8,68160.0,43.8545,43.8832,43.7207,43.7876,68160.0
2021-03-19 13:30:00,45.82,45.83,45.6,45.64,59928.0,43.8067,43.8163,43.5964,43.6347,59928.0
2021-03-19 14:00:00,45.65,45.8,45.61,45.8,51729.0,43.6442,43.7876,43.606,43.7876,51729.0
2021-03-19 14:30:00,45.79,46.06,45.75,45.82,125508.0,43.7781,44.0362,43.7398,43.8067,125508.0
2021-03-19 15:00:00,45.84,45.88,45.65,45.88,81981.0,43.8259,43.8641,43.6442,43.8641,81981.0
2021-03-19 15:30:00,45.89,46.01,45.58,45.65,360779.0,43.8737,43.9884,43.5773,43.6442,360779.0
2021-03-22 09:30:00,45.87,46.03,45.43,45.74,61112.0,43.8545,44.0075,43.4339,43.7303,61112.0
2021-03-22 10:00:00,45.74,45.78,45.42,45.62,40198.0,43.7303,43.7685,43.4243,43.6155,40198.0
2021-03-22 10:30:00,45.63,45.66,45.32,45.5,44353.0,43.6251,43.6538,43.3287,43.5008,44353.0
2021-03-22 11:00:00,45.47,45.51,45.19,45.25,31133.0,43.4721,43.5104,43.2044,43.2618,31133.0
2021-03-22 11:30:00,45.24,45.32,45.08,45.27,49450.0,43.2522,43.3287,43.0993,43.2809,49450.0
2021-03-22 12:00:00,45.25,45.3,45.11,45.13,36866.0,43.2618,43.3096,43.1279,43.1471,36866.0
2021-03-22 12:30:00,45.15,45.16,44.92,45.04,31027.0,43.1662,43.1757,42.9463,43.061,31027.0
2021-03-22 13:00:00,45.08,45.14,44.98,45.08,27458.0,43.0993,43.1566,43.0037,43.0993,27458.0
2021-03-22 13:30:00,45.08,45.24,45.06,45.19,23610.0,43.0993,43.2522,43.0801,43.2044,23610.0
2021-03-22 14:00:00,45.2,45.26,45.13,45.21,28469.0,43.214,43.2713,43.1471,43.2235,28469.0
2021-03-22 14:30:00,45.22,45.42,45.2,45.24,56701.0,43.2331,43.4243,43.214,43.2522,56701.0
2021-03-22 15:00:00,45.26,45.49,45.1,45.2,76818.0,43.2713,43.4912,43.1184,43.214,76818.0
2021-03-22 15:30:00,45.2,45.37,45.19,45.24,189773.0,43.214,43.3765,43.2044,43.2522,189773.0
2021-03-23 09:30:00,44.95,45.37,44.86,45.27,35955.0,42.975,43.3765,42.8889,43.2809,35955.0
2021-03-23 10:00:00,45.26,45.46,45.21,45.41,36522.0,43.2713,43.4626,43.2235,43.4148,36522.0
2021-03-23 10:30:00,45.39,45.46,44.7,44.74,52435.0,43.3956,43.4626,42.736,42.7742,52435.0
2021-03-23 11:00:00,44.74,45.07,44.71,45.01,43199.0,42.7742,43.0897,42.7455,43.0323,43199.0
2021-03-23 11:30:00,44.99,45.01,44.84,45.0,33084.0,43.0132,43.0323,42.8698,43.0228,33084.0
2021-03-23 12:00:00,45.03,45.03,44.78,44.79,36639.0,43.0515,43.0515,42.8124,42.822,36639.0
2021-03-23 12:30:00,44.76,44.95,44.76,44.95,34840.0,42.7933,42.975,42.7933,42.975,34840.0
2021-03-23 13:00:00,44.95,45.02,44.89,44.94,40748.0,42.975,43.0419,42.9176,42.9654,40748.0
2021-03-23 13:30:00,44.92,44.93,44.54,44.63,50862.0,42.9463,42.9558,42.583,42.669,50862.0
2021-03-23 14:00:00,44.65,44.76,44.5,44.55,47761.0,42.6882,42.7933,42.5447,42.5925,47761.0
2021-03-23 14:30:00,44.55,44.55,44.2,44.38,81691.0,42.5925,42.5925,42.2579,42.43,81691.0
2021-03-23 15:00:00,44.37,44.45,44.23,44.41,105609.0,42.4205,42.4969,42.2866,42.4587,105609.0
2021-03-23 15:30:00,44.4,44.47,44.22,44.44,241865.0,42.4491,42.5161,42.277,42.4874,241865.0
2021-03-24 09:30:00,44.64,45.05,44.47,44.88,46410.0,42.6786,43.0706,42.5161,42.908,46410.0
2021-03-24 10:00:00,44.88,44.97,44.67,44.78,34989.0,42.908,42.9941,42.7073,42.8124,34989.0
2021-03-24 10:30:00,44.81,45.06,44.71,44.96,66394.0,42.8411,43.0801,42.7455,42.9845,66394.0
2021-03-24 11:00:00,45.0,45.05,44.75,44.82,36534.0,43.0228,43.0706,42.7838,42.8507,36534.0
2021-03-24 11:30:00,44.83,44.97,44.77,44.9,40006.0,42.8602,42.9941,42.8029,42.9272,40006.0
2021-03-24 12:00:00,44.9,45.2,44.89,45.12,95300.0,42.9272,43.214,42.9176,43.1375,95300.0
2021-03-24 12:30:00,45.11,45.29,45.05,45.12,36697.0,43.1279,43.3,43.0706,43.1375,36697.0
2021-03-24 13:00:00,45.12,45.13,44.79,44.89,41777.0,43.1375,43.1471,42.822,42.9176,41777.0
2021-03-24 13:30:00,44.91,44.95,44.81,44.88,35510.0,42.9367,42.975,42.8411,42.908,35510.0
2021-03-24 14:00:00,44.87,44.97,44.76,44.77,48544.0,42.8985,42.9941,42.7933,42.8029,48544.0
2021-03-24 14:30:00,44.76,45.1,44.69,44.9,79296.0,42.7933,43.1184,42.7264,42.9272,79296.0
2021-03-24 15:00:00,44.9,45.05,44.79,44.83,93006.0,42.9272,43.0706,42.822,42.8602,93006.0
2021-03-24 15:30:00,44.83,44.86,44.65,44.66,230527.0,42.8602,42.8889,42.6882,42.6977,230527.0
2021-03-25 09:30:00,44.41,44.83,44.23,44.32,37255.0,42.4587,42.8602,42.2866,42.3727,37255.0
2021-03-25 10:00:00,44.31,44.41,44.04,44.16,79920.0,42.3631,42.4587,42.105,42.2197,79920.0
2021-03-25 10:30:00,44.17,44.3,44.0,44.17,39121.0,42.2292,42.3535,42.0667,42.2292,39121.0
2021-03-25 11:00:00,44.16,44.92,44.06,44.9,80491.0,42.2197,42.9463,42.1241,42.9272,80491.0
2021-03-25 11:30:00,44.9,44.99,44.68,44.95,56890.0,42.9272,43.0132,42.7168,42.975,56890.0
2021-03-25 12:00:00,44.99,45.14,44.8,45.05,43788.0,43.0132,43.1566,42.8316,43.0706,43788.0
2021-03-25 12:30:00,45.03,45.35,44.99,45.32,48435.0,43.0515,43.3574,43.0132,43.3287,48435.0
2021-03-25 13:00:00,45.32,45.51,45.22,45.41,83807.0,43.3287,43.5104,43.2331,43.4148,83807.0
2021-03-25 13:30:00,45.41,45.61,45.37,45.42,65585.0,43.4148,43.606,43.3765,43.4243,65585.0
2021-03-25 14:00:00,45.44,45.5,45.24,45.39,99195.0,43.4434,43.5008,43.2522,43.3956,99195.0
2021-03-25 14:30:00,45.37,45.74,45.33,45.69,58473.0,43.3765,43.7303,43.3383,43.6825,58473.0
2021-03-25 15:00:00,45.69,45.79,45.62,45.76,66136.0,43.6825,43.7781,43.6155,43.7494,66136.0
2021-03-25 15:30:00,45.76,45.93,45.57,45.76,367973.0,43.7494,43.9119,43.5677,43.7494,367973.0
2021-03-26 09:30:00,46.35,46.4,46.02,46.36,164260.0,44.3135,44.3613,43.998,44.323,164260.0
2021-03-26 10:00:00,46.4,46.85,46.25,46.8,95798.0,44.3613,44.7915,44.2179,44.7437,95798.0
2021-03-26 10:30:00,46.78,47.35,46.72,46.97,178383.0,44.7246,45.2695,44.6672,44.9062,178383.0
2021-03-26 11:00:00,47.0,47.43,46.93,47.39,81069.0,44.9349,45.346,44.868,45.3078,81069.0
2021-03-26 11:30:00,47.41,47.7,47.36,47.67,110908.0,45.3269,45.6041,45.2791,45.5755,110908.0
2021-03-26 12:00:00,47.66,48.11,47.62,48.09,153011.0,45.5659,45.9961,45.5277,45.977,153011.0
2021-03-26 12:30:00,48.09,48.18,47.85,47.87,126279.0,45.977,46.063,45.7475,45.7667,126279.0
2021-03-26 13:00:00,47.9,48.01,47.75,47.89,66871.0,45.7954,45.9005,45.6519,45.7858,66871.0
2021-03-26 13:30:00,47.88,47.99,47.34,47.55,56559.0,45.7762,45.8814,45.26,45.4607,56559.0
2021-03-26 14:00:00,47.53,47.6,47.3,47.55,45679.0,45.4416,45.5085,45.2217,45.4607,45679.0
2021-03-26 14:30:00,47.54,47.61,47.35,47.61,50193.0,45.4512,45.5181,45.2695,45.5181,50193.0
2021-03-26 15:00:00,47.58,47.61,47.3,47.32,62914.0,45.4894,45.5181,45.2217,45.2408,62914.0
2021-03-26 15:30:00,47.32,47.8,47.28,47.78,277594.0,45.2408,45.6997,45.2026,45.6806,277594.0
2021-03-29 09:30:00,47.56,48.57,47.28,47.96,80161.0,45.4703,46.4359,45.2026,45.8527,80161.0
2021-03-29 10:00:00,47.94,48.05,47.66,47.66,60238.0,45.8336,45.9388,45.5659,45.5659,60238.0
2021-03-29 10:30:00,47.62,47.82,47.54,47.79,56605.0,45.5277,45.7189,45.4512,45.6902,56605.0
2021-03-29 11:00:00,47.79,48.11,47.67,48.09,71483.0,45.6902,45.9961,45.5755,45.977,71483.0
2021-03-29 11:30:00,48.1,48.2,47.94,48.0,56407.0,45.9866,46.0822,45.8336,45.891,56407.0
2021-03-29 12:00:00,47.97,48.0,47.62,47.92,65788.0,45.8623,45.891,45.5277,45.8145,65788.0
2021-03-29 12:30:00,47.91,48.09,47.86,48.06,56370.0,45.8049,45.977,45.7571,45.9483,56370.0
2021-03-29 13:00:00,48.05,48.16,47.93,47.98,44861.0,45.9388,46.0439,45.824,45.8718,44861.0
2021-03-29 13:30:00,47.99,48.16,47.94,48.16,54252.0,45.8814,46.0439,45.8336,46.0439,54252.0
2021-03-29 14:00:00,48.16,48.3,48.08,48.27,49836.0,46.0439,46.1778,45.9674,46.1491,49836.0
2021-03-29 14:30:00,48.27,48.45,48.22,48.39,71440.0,46.1491,46.3212,46.1013,46.2638,71440.0
2021-03-29 15:00:00,48.41,48.58,48.41,48.54,94201.0,46.2829,46.4455,46.2829,46.4072,94201.0
2021-03-29 15:30:00,48.54,48.57,48.04,48.05,317079.0,46.4072,46.4359,45.9292,45.9388,317079.0
2021-03-30 09:30:00,48.25,48.5,48.07,48.44,31892.0,46.13,46.369,45.9579,46.3116,31892.0
2021-03-30 10:00:00,48.42,48.56,48.31,48.55,54568.0,46.2925,46.4264,46.1873,46.4168,54568.0
2021-03-30 10:30:00,48.52,48.94,48.41,48.87,173402.0,46.3881,46.7897,46.2829,46.7227,173402.0
2021-03-30 11:00:00,48.85,49.15,48.72,48.77,278363.0,46.7036,46.9904,46.5793,46.6271,278363.0
2021-03-30 11:30:00,48.77,48.84,48.63,48.77,67256.0,46.6271,46.6941,46.4933,46.6271,67256.0
2021-03-30 12:00:00,48.78,49.15,48.78,49.14,74154.0,46.6367,46.9904,46.6367,46.9809,74154.0
2021-03-30 12:30:00,49.14,49.27,49.06,49.27,114731.0,46.9809,47.1052,46.9044,47.1052,114731.0
2021-03-30 13:00:00,49.26,49.26,48.94,49.1,129283.0,47.0956,47.0956,46.7897,46.9426,129283.0
2021-03-30 13:30:00,49.09,49.09,48.72,48.77,179713.0,46.9331,46.9331,46.5793,46.6271,179713.0
2021-03-30 14:00:00,48.76,49.12,48.68,49.09,69014.0,46.6176,46.9617,46.5411,46.9331,69014.0
2021-03-30 14:30:00,49.08,49.24,48.99,49.2,63631.0,46.9235,47.0765,46.8375,47.0382,63631.0
2021-03-30 15:00:00,49.2,49.41,49.19,49.41,162405.0,47.0382,47.239,47.0287,47.239,162405.0
2021-03-30 15:30:00,49.41,49.46,49.04,49.08,504729.0,47.239,47.2868,46.8853,46.9235,504729.0
2021-03-31 09:30:00,48.85,49.37,48.52,48.66,112960.0,46.7036,47.2008,46.3881,46.522,112960.0
2021-03-31 10:00:00,48.66,48.73,48.32,48.37,94204.0,46.522,46.5889,46.1969,46.2447,94204.0
2021-03-31 10:30:00,48.35,48.35,47.65,47.89,172692.0,46.2256,46.2256,45.5563,45.7858,172692.0
2021-03-31 11:00:00,47.9,48.42,47.88,48.25,77244.0,45.7954,46.2925,45.7762,46.13,77244.0
2021-03-31 11:30:00,48.24,48.38,48.17,48.18,51402.0,46.1204,46.2543,46.0535,46.063,51402.0
2021-03-31 12:00:00,48.21,48.33,48.02,48.12,38517.0,46.0917,46.2065,45.9101,46.0057,38517.0
2021-03-31 12:30:00,48.13,48.3,47.96,48.29,26444.0,46.0152,46.1778,45.8527,46.1682,26444.0
2021-03-31 13:00:00,48.3,48.5,48.3,48.45,29274.0,46.1778,46.369,46.1778,46.3212,29274.0
2021-03-31 13:30:00,48.42,48.5,48.31,48.44,27843.0,46.2925,46.369,46.1873,46.3116,27843.0
2021-03-31 14:00:00,48.43,48.46,48.18,48.27,57503.0,46.3021,46.3307,46.063,46.1491,57503.0
2021-03-31 14:30:00,48.27,48.29,48.06,48.07,49323.0,46.1491,46.1682,45.9483,45.9579,49323.0
2021-03-31 15:00:00,48.06,48.41,48.05,48.28,159122.0,45.9483,46.2829,45.9388,46.1587,159122.0
2021-03-31 15:30:00,48.27,48.38,48.06,48.08,336237.0,46.1491,46.2543,45.9483,45.9674,336237.0
2021-04-01 09:30:00,48.13,48.19,47.66,47.79,105531.0,46.0152,46.0726,45.5659,45.6902,105531.0
2021-04-01 10:00:00,47.79,48.05,47.73,47.86,60436.0,45.6902,45.9388,45.6328,45.7571,60436.0
2021-04-01 10:30:00,47.86,48.4,47.76,48.4,56621.0,45.7571,46.2734,45.6615,46.2734,56621.0
2021-04-01 11:00:00,48.38,48.45,48.26,48.39,29419.0,46.2543,46.3212,46.1395,46.2638,29419.0
2021-04-01 11:30:00,48.37,48.51,48.35,48.43,35664.0,46.2447,46.3785,46.2256,46.3021,35664.0
2021-04-01 12:00:00,48.44,48.54,48.39,48.4,66619.0,46.3116,46.4072,46.2638,46.2734,66619.0
2021-04-01 12:30:00,48.39,48.63,48.38,48.5,81012.0,46.2638,46.4933,46.2543,46.369,81012.0
2021-04-01 13:00:00,48.5,48.69,48.5,48.65,65387.0,46.369,46.5506,46.369,46.5124,65387.0
2021-04-01 13:30:00,48.66,48.72,48.61,48.68,53831.0,46.522,46.5793,46.4742,46.5411,53831.0
2021-04-01 14:00:00,48.68,48.8,48.64,48.66,49854.0,46.5411,46.6558,46.5028,46.522,49854.0
2021-04-01 14:30:00,48.66,48.77,48.56,48.63,61370.0,46.522,46.6271,46.4264,46.4933,61370.0
2021-04-01 15:00:00,48.63,48.75,48.44,48.5,137461.0,46.4933,46.608,46.3116,46.369,137461.0
2021-04-01 15:30:00,48.51,48.77,48.48,48.76,281891.0,46.3785,46.6271,46.3499,46.6176,281891.0
2021-04-05 09:30:00,49.13,49.4,49.0,49.13,73267.0,46.9713,47.2294,46.847,46.9713,73267.0
2021-04-05 10:00:00,49.1,49.54,48.98,49.47,125989.0,46.9426,47.3633,46.8279,47.2964,125989.0
2021-04-05 10:30:00,49.51,49.81,49.5,49.78,50320.0,47.3346,47.6214,47.3251,47.5927,50320.0
2021-04-05 11:00:00,49.77,49.78,49.41,49.56,40604.0,47.5832,47.5927,47.239,47.3824,40604.0
2021-04-05 11:30:00,49.56,49.78,49.56,49.66,26405.0,47.3824,47.5927,47.3824,47.478,26405.0
2021-04-05 12:00:00,49.66,49.76,49.56,49.68,40315.0,47.478,47.5736,47.3824,47.4971,40315.0
2021-04-05 12:30:00,49.68,49.84,49.67,49.82,56527.0,47.4971,47.6501,47.4876,47.631,56527.0
2021-04-05 13:00:00,49.8,49.8,49.48,49.54,42581.0,47.6119,47.6119,47.3059,47.3633,42581.0
2021-04-05 13:30:00,49.56,49.73,49.45,49.56,66146.0,47.3824,47.5449,47.2772,47.3824,66146.0
2021-04-05 14:00:00,49.59,49.69,49.54,49.65,43716.0,47.4111,47.5067,47.3633,47.4685,43716.0
2021-04-05 14:30:00,49.63,49.72,49.57,49.61,62231.0,47.4493,47.5354,47.392,47.4302,62231.0
2021-04-05 15:00:00,49.61,49.71,49.48,49.57,71255.0,47.4302,47.5258,47.3059,47.392,71255.0
2021-04-05 15:30:00,49.57,49.69,49.48,49.64,235925.0,47.392,47.5067,47.3059,47.4589,235925.0
2021-04-06 09:30:00,49.3,49.86,49.16,49.81,113619.0,47.1338,47.6692,47.0,47.6214,113619.0
2021-04-06 10:00:00,49.78,49.99,49.7,49.81,33286.0,47.5927,47.7935,47.5163,47.6214,33286.0
2021-04-06 10:30:00,49.81,49.89,49.47,49.66,39479.0,47.6214,47.6979,47.2964,47.478,39479.0
2021-04-06 11:00:00,49.63,49.77,49.49,49.75,81891.0,47.4493,47.5832,47.3155,47.5641,81891.0
2021-04-06 11:30:00,49.74,49.94,49.72,49.85,122195.0,47.5545,47.7457,47.5354,47.6597,122195.0
2021-04-06 12:00:00,49.8,50.05,49.8,50.0,132228.0,47.6119,47.8509,47.6119,47.8031,132228.0
2021-04-06 12:30:00,50.0,50.26,49.87,50.23,131636.0,47.8031,48.0517,47.6788,48.023,131636.0
2021-04-06 13:00:00,50.23,50.42,50.13,50.29,164749.0,48.023,48.2046,47.9274,48.0803,164749.0
2021-04-06 13:30:00,50.29,50.51,50.24,50.51,87930.0,48.0803,48.2907,48.0325,48.2907,87930.0
2021-04-06 14:00:00,50.52,50.52,50.25,50.33,146099.0,48.3002,48.3002,48.0421,48.1186,146099.0
2021-04-06 14:30:00,50.32,50.32,49.95,50.07,91385.0,48.109,48.109,47.7553,47.87,91385.0
2021-04-06 15:00:00,50.07,50.1,49.89,50.01,88412.0,47.87,47.8987,47.6979,47.8126,88412.0
2021-04-06 15:30:00,50.02,50.03,49.69,49.69,345856.0,47.8222,47.8318,47.5067,47.5067,345856.0
2021-04-07 09:30:00,50.17,50.17,49.38,49.46,41765.0,47.9656,47.9656,47.2103,47.2868,41765.0
2021-04-07 10:00:00,49.5,49.82,49.5,49.62,35739.0,47.3251,47.631,47.3251,47.4398,35739.0
2021-04-07 10:30:00,49.62,49.65,49.53,49.54,19626.0,47.4398,47.4685,47.3537,47.3633,19626.0
2021-04-07 11:00:00,49.54,49.75,49.49,49.7,28326.0,47.3633,47.5641,47.3155,47.5163,28326.0
2021-04-07 11:30:00,49.68,49.73,49.52,49.63,35013.0,47.4971,47.5449,47.3442,47.4493,35013.0
2021-04-07 12:00:00,49.65,49.68,49.57,49.65,42043.0,47.4685,47.4971,47.392,47.4685,42043.0
2021-04-07 12:30:00,49.64,49.85,49.62,49.84,37428.0,47.4589,47.6597,47.4398,47.6501,37428.0
2021-04-07 13:00:00,49.84,49.89,49.78,49.8,33748.0,47.6501,47.6979,47.5927,47.6119,33748.0
2021-04-07 13:30:00,49.79,49.82,49.68,49.73,21293.0,47.6023,47.631,47.4971,47.5449,21293.0
2021-04-07 14:00:00,49.73,49.84,49.72,49.8,23192.0,47.5449,47.6501,47.5354,47.6119,23192.0
2021-04-07 14:30:00,49.8,49.8,49.63,49.65,32391.0,47.6119,47.6119,47.4493,47.4685,32391.0
2021-04-07 15:00:00,49.66,49.77,49.64,49.7,38747.0,47.478,47.5832,47.4589,47.5163,38747.0
2021-04-07 15:30:00,49.7,49.76,49.6,49.69,199212.0,47.5163,47.5736,47.4207,47.5067,199212.0
2021-04-08 09:30:00,49.56,49.57,49.01,49.01,53707.0,47.3824,47.392,46.8566,46.8566,53707.0
2021-04-08 10:00:00,49.05,49.13,48.82,49.09,53249.0,46.8948,46.9713,46.6749,46.9331,53249.0
2021-04-08 10:30:00,49.09,49.33,49.04,49.09,40949.0,46.9331,47.1625,46.8853,46.9331,40949.0
2021-04-08 11:00:00,49.11,49.24,49.11,49.15,40996.0,46.9522,47.0765,46.9522,46.9904,40996.0
2021-04-08 11:30:00,49.14,49.32,49.14,49.27,30531.0,46.9809,47.153,46.9809,47.1052,30531.0
2021-04-08 12:00:00,49.28,49.38,49.25,49.31,37434.0,47.1147,47.2103,47.086,47.1434,37434.0
2021-04-08 12:30:00,49.32,49.46,49.31,49.39,54940.0,47.153,47.2868,47.1434,47.2199,54940.0
2021-04-08 13:00:00,49.39,49.44,49.31,49.41,38061.0,47.2199,47.2677,47.1434,47.239,38061.0
2021-04-08 13:30:00,49.41,49.42,49.26,49.29,47057.0,47.239,47.2486,47.0956,47.1243,47057.0
2021-04-08 14:00:00,49.29,49.32,49.21,49.29,50296.0,47.1243,47.153,47.0478,47.1243,50296.0
2021-04-08 14:30:00,49.28,49.36,49.23,49.28,51083.0,47.1147,47.1912,47.0669,47.1147,51083.0
2021-04-08 15:00:00,49.28,49.35,49.23,49.33,59718.0,47.1147,47.1816,47.0669,47.1625,59718.0
2021-04-08 15:30:00,49.33,49.49,49.2,49.47,377302.0,47.1625,47.3155,47.0382,47.2964,377302.0
2021-04-09 09:30:00,49.79,50.11,49.62,50.01,55914.0,47.6023,47.9082,47.4398,47.8126,55914.0
2021-04-09 10:00:00,49.97,50.04,49.88,50.02,29802.0,47.7744,47.8413,47.6884,47.8222,29802.0
2021-04-09 10:30:00,50.02,50.12,49.82,50.1,55927.0,47.8222,47.9178,47.631,47.8987,55927.0
2021-04-09 11:00:00,50.09,50.19,49.89,49.95,28993.0,47.8891,47.9847,47.6979,47.7553,28993.0
2021-04-09 11:30:00,49.97,49.97,49.77,49.8,18730.0,47.7744,47.7744,47.5832,47.6119,18730.0
2021-04-09 12:00:00,49.8,49.8,49.69,49.7,14483.0,47.6119,47.6119,47.5067,47.5163,14483.0
2021-04-09 12:30:00,49.69,49.85,49.69,49.8,14889.0,47.5067,47.6597,47.5067,47.6119,14889.0
2021-04-09 13:00:00,49.82,49.88,49.8,49.84,21046.0,47.631,47.6884,47.6119,47.6501,21046.0
2021-04-09 13:30:00,49.84,49.91,49.84,49.87,26256.0,47.6501,47.717,47.6501,47.6788,26256.0
2021-04-09 14:00:00,49.88,50.01,49.87,49.98,64341.0,47.6884,47.8126,47.6788,47.784,64341.0
2021-04-09 14:30:00,49.98,50.08,49.92,49.99,34097.0,47.784,47.8796,47.7266,47.7935,34097.0
2021-04-09 15:00:00,50.0,50.04,49.79,49.88,53296.0,47.8031,47.8413,47.6023,47.6884,53296.0
2021-04-09 15:30:00,49.89,50.16,49.88,50.07,200224.0,47.6979,47.9561,47.6884,47.87,200224.0
2021-04-12 09:30:00,49.89,49.94,49.51,49.85,68329.0,47.6979,47.7457,47.3346,47.6597,68329.0
2021-04-12 10:00:00,49.88,49.89,49.5,49.84,94492.0,47.6884,47.6979,47.3251,47.6501,94492.0
2021-04-12 10:30:00,49.82,49.92,49.66,49.88,75140.0,47.631,47.7266,47.478,47.6884,75140.0
2021-04-12 11:00:00,49.86,50.29,49.86,50.11,85396.0,47.6692,48.0803,47.6692,47.9082,85396.0
2021-04-12 11:30:00,50.12,50.14,49.98,50.01,67731.0,47.9178,47.9369,47.784,47.8126,67731.0
2021-04-12 12:00:00,50.01,50.09,49.92,50.03,93387.0,47.8126,47.8891,47.7266,47.8318,93387.0
2021-04-12 12:30:00,50.03,50.09,49.93,49.93,51540.0,47.8318,47.8891,47.7362,47.7362,51540.0
2021-04-12 13:00:00,49.96,50.03,49.84,49.89,76212.0,47.7648,47.8318,47.6501,47.6979,76212.0
2021-04-12 13:30:00,49.92,49.96,49.77,49.83,94166.0,47.7266,47.7648,47.5832,47.6406,94166.0
2021-04-12 14:00:00,49.83,49.9,49.71,49.83,90793.0,47.6406,47.7075,47.5258,47.6406,90793.0
2021-04-12 14:30:00,49.83,49.92,49.73,49.88,95678.0,47.6406,47.7266,47.5449,47.6884,95678.0
2021-04-12 15:00:00,49.87,49.93,49.77,49.89,103231.0,47.6788,47.7362,47.5832,47.6979,103231.0
2021-04-12 15:30:00,49.89,50.06,49.87,50.03,247912.0,47.6979,47.8604,47.6788,47.8318,247912.0
2021-04-13 09:30:00,50.11,50.14,48.78,49.03,181258.0,47.9082,47.9369,46.6367,46.8757,181258.0
2021-04-13 10:00:00,49.03,49.53,48.99,49.47,72241.0,46.8757,47.3537,46.8375,47.2964,72241.0
2021-04-13 10:30:00,49.49,49.52,49.3,49.36,62388.0,47.3155,47.3442,47.1338,47.1912,62388.0
2021-04-13 11:00:00,49.35,49.61,49.25,49.45,69165.0,47.1816,47.4302,47.086,47.2772,69165.0
2021-04-13 11:30:00,49.48,49.66,49.46,49.65,23473.0,47.3059,47.478,47.2868,47.4685,23473.0
2021-04-13 12:00:00,49.65,49.75,49.58,49.7,23381.0,47.4685,47.5641,47.4015,47.5163,23381.0
2021-04-13 12:30:00,49.71,49.73,49.56,49.56,30375.0,47.5258,47.5449,47.3824,47.3824,30375.0
2021-04-13 13:00:00,49.59,49.72,49.59,49.6,29494.0,47.4111,47.5354,47.4111,47.4207,29494.0
2021-04-13 13:30:00,49.6,49.7,49.56,49.68,14927.0,47.4207,47.5163,47.3824,47.4971,14927.0
2021-04-13 14:00:00,49.7,49.82,49.7,49.78,22299.0,47.5163,47.631,47.5163,47.5927,22299.0
2021-04-13 14:30:00,49.78,49.91,49.78,49.9,33104.0,47.5927,47.717,47.5927,47.7075,33104.0
2021-04-13 15:00:00,49.89,49.96,49.82,49.88,38549.0,47.6979,47.7648,47.631,47.6884,38549.0
2021-04-13 15:30:00,49.9,49.95,49.84,49.94,161357.0,47.7075,47.7553,47.6501,47.7457,161357.0
2021-04-14 09:30:00,50.0,50.05,49.86,49.99,44542.0,47.8031,47.8509,47.6692,47.7935,44542.0
2021-04-14 10:00:00,50.02,50.12,49.99,50.05,70233.0,47.8222,47.9178,47.7935,47.8509,70233.0
2021-04-14 10:30:00,50.05,50.06,49.58,49.64,36502.0,47.8509,47.8604,47.4015,47.4589,36502.0
2021-04-14 11:00:00,49.65,49.84,49.61,49.64,24401.0,47.4685,47.6501,47.4302,47.4589,24401.0
2021-04-14 11:30:00,49.64,49.64,49.49,49.53,19565.0,47.4589,47.4589,47.3155,47.3537,19565.0
2021-04-14 12:00:00,49.51,49.6,49.41,49.54,19117.0,47.3346,47.4207,47.239,47.3633,19117.0
2021-04-14 12:30:00,49.5,49.59,49.45,49.57,13709.0,47.3251,47.4111,47.2772,47.392,13709.0
2021-04-14 13:00:00,49.58,49.7,49.52,49.67,30834.0,47.4015,47.5163,47.3442,47.4876,30834.0
2021-04-14 13:30:00,49.67,49.73,49.54,49.55,49858.0,47.4876,47.5449,47.3633,47.3729,49858.0
2021-04-14 14:00:00,49.55,49.82,49.48,49.8,42327.0,47.3729,47.631,47.3059,47.6119,42327.0
2021-04-14 14:30:00,49.8,49.8,49.68,49.74,48037.0,47.6119,47.6119,47.4971,47.5545,48037.0
2021-04-14 15:00:00,49.73,49.93,49.67,49.89,60909.0,47.5449,47.7362,47.4876,47.6979,60909.0
2021-04-14 15:30:00,49.88,49.93,49.72,49.73,167440.0,47.6884,47.7362,47.5354,47.5449,167440.0
2021-04-15 09:30:00,50.18,50.31,49.93,50.12,37103.0,47.9752,48.0995,47.7362,47.9178,37103.0
2021-04-15 10:00:00,50.1,50.1,49.91,50.04,29187.0,47.8987,47.8987,47.717,47.8413,29187.0
2021-04-15 10:30:00,50.03,50.31,50.0,50.2,58507.0,47.8318,48.0995,47.8031,47.9943,58507.0
2021-04-15 11:00:00,50.21,50.38,50.15,50.21,112515.0,48.0039,48.1664,47.9465,48.0039,112515.0
2021-04-15 11:30:00,50.2,50.28,50.12,50.14,35190.0,47.9943,48.0708,47.9178,47.9369,35190.0
2021-04-15 12:00:00,50.16,50.28,50.13,50.28,27974.0,47.9561,48.0708,47.9274,48.0708,27974.0
2021-04-15 12:30:00,50.24,50.28,50.13,50.16,61857.0,48.0325,48.0708,47.9274,47.9561,61857.0
2021-04-15 13:00:00,50.19,50.29,50.07,50.09,89877.0,47.9847,48.0803,47.87,47.8891,89877.0
2021-04-15 13:30:00,50.07,50.09,49.77,50.03,64688.0,47.87,47.8891,47.5832,47.8318,64688.0
2021-04-15 14:00:00,50.02,50.21,49.95,50.18,50234.0,47.8222,48.0039,47.7553,47.9752,50234.0
2021-04-15 14:30:00,50.21,50.22,50.04,50.05,57395.0,48.0039,48.0134,47.8413,47.8509,57395.0
2021-04-15 15:00:00,50.05,50.12,49.87,49.9,158909.0,47.8509,47.9178,47.6788,47.7075,158909.0
2021-04-15 15:30:00,49.9,50.02,49.84,49.96,422413.0,47.7075,47.8222,47.6501,47.7648,422413.0
2021-04-16 09:30:00,50.3,50.63,50.2,50.24,53487.0,48.0899,48.4054,47.9943,48.0325,53487.0
2021-04-16 10:00:00,50.2,50.34,50.14,50.23,44026.0,47.9943,48.1281,47.9369,48.023,44026.0
2021-04-16 10:30:00,50.21,50.25,49.88,49.91,59247.0,48.0039,48.0421,47.6884,47.717,59247.0
2021-04-16 11:00:00,49.96,50.03,49.8,49.86,157991.0,47.7648,47.8318,47.6119,47.6692,157991.0
2021-04-16 11:30:00,49.85,50.07,49.84,49.95,133897.0,47.6597,47.87,47.6501,47.7553,133897.0
2021-04-16 12:00:00,49.95,50.16,49.94,50.03,133241.0,47.7553,47.9561,47.7457,47.8318,133241.0
2021-04-16 12:30:00,50.02,50.07,49.98,50.06,43352.0,47.8222,47.87,47.784,47.8604,43352.0
2021-04-16 13:00:00,50.05,50.11,50.0,50.01,43154.0,47.8509,47.9082,47.8031,47.8126,43154.0
2021-04-16 13:30:00,50.0,50.1,49.98,50.01,85606.0,47.8031,47.8987,47.784,47.8126,85606.0
2021-04-16 14:00:00,50.01,50.21,50.01,50.15,71019.0,47.8126,48.0039,47.8126,47.9465,71019.0
2021-04-16 14:30:00,50.17,50.32,50.14,50.28,46508.0,47.9656,48.109,47.9369,48.0708,46508.0
2021-04-16 15:00:00,50.3,50.4,50.27,50.37,75694.0,48.0899,48.1855,48.0612,48.1568,75694.0
2021-04-16 15:30:00,50.37,50.39,50.12,50.18,221742.0,48.1568,48.1759,47.9178,47.9752,221742.0
2021-04-19 09:30:00,50.26,50.36,49.61,49.7,77423.0,48.0517,48.1473,47.4302,47.5163,77423.0
2021-04-19 10:00:00,49.68,49.77,49.49,49.76,76085.0,47.4971,47.5832,47.3155,47.5736,76085.0
2021-04-19 10:30:00,49.73,49.74,49.39,49.45,56092.0,47.5449,47.5545,47.2199,47.2772,56092.0
2021-04-19 11:00:00,49.45,49.68,49.26,49.54,122163.0,47.2772,47.4971,47.0956,47.3633,122163.0
2021-04-19 11:30:00,49.55,49.98,49.49,49.81,88034.0,47.3729,47.784,47.3155,47.6214,88034.0
2021-04-19 12:00:00,49.8,49.97,49.73,49.95,115462.0,47.6119,47.7744,47.5449,47.7553,115462.0
2021-04-19 12:30:00,49.97,50.1,49.8,50.01,80349.0,47.7744,47.8987,47.6119,47.8126,80349.0
2021-04-19 13:00:00,50.0,50.17,49.94,50.17,65738.0,47.8031,47.9656,47.7457,47.9656,65738.0
2021-04-19 13:30:00,50.16,50.24,49.96,50.02,57190.0,47.9561,48.0325,47.7648,47.8222,57190.0
2021-04-19 14:00:00,49.99,50.17,49.99,50.12,51264.0,47.7935,47.9656,47.7935,47.9178,51264.0
2021-04-19 14:30:00,50.12,50.13,49.89,49.9,87681.0,47.9178,47.9274,47.6979,47.7075,87681.0
2021-04-19 15:00:00,49.9,49.92,49.67,49.78,76701.0,47.7075,47.7266,47.4876,47.5927,76701.0
2021-04-19 15:30:00,49.77,49.94,49.77,49.8,233028.0,47.5832,47.7457,47.5832,47.6119,233028.0
2021-04-20 09:30:00,50.03,50.55,49.7,49.7,114616.0,47.8318,48.3289,47.5163,47.5163,114616.0
2021-04-20 10:00:00,49.76,50.03,49.61,49.64,59037.0,47.5736,47.8318,47.4302,47.4589,59037.0
2021-04-20 10:30:00,49.61,49.61,49.0,49.2,125100.0,47.4302,47.4302,46.847,47.0382,125100.0
2021-04-20 11:00:00,49.21,49.31,48.98,49.14,103937.0,47.0478,47.1434,46.8279,46.9809,103937.0
2021-04-20 11:30:00,49.13,49.13,48.89,49.06,68668.0,46.9713,46.9713,46.7419,46.9044,68668.0
2021-04-20 12:00:00,49.06,49.16,48.96,49.08,77665.0,46.9044,47.0,46.8088,46.9235,77665.0
2021-04-20 12:30:00,49.09,49.19,49.01,49.16,64969.0,46.9331,47.0287,46.8566,47.0,64969.0
2021-04-20 13:00:00,49.17,49.31,49.02,49.12,81128.0,47.0096,47.1434,46.8661,46.9617,81128.0
2021-04-20 13:30:00,49.12,49.37,49.08,49.26,91410.0,46.9617,47.2008,46.9235,47.0956,91410.0
2021-04-20 14:00:00,49.26,49.37,49.25,49.3,74411.0,47.0956,47.2008,47.086,47.1338,74411.0
2021-04-20 14:30:00,49.29,49.37,49.27,49.36,130158.0,47.1243,47.2008,47.1052,47.1912,130158.0
2021-04-20 15:00:00,49.37,49.41,49.24,49.28,161466.0,47.2008,47.239,47.0765,47.1147,161466.0
2021-04-20 15:30:00,49.28,49.49,49.22,49.24,410586.0,47.1147,47.3155,47.0574,47.0765,410586.0
2021-04-21 09:30:00,48.86,49.15,47.29,47.48,355278.0,46.7132,46.9904,45.2122,45.3938,355278.0
2021-04-21 10:00:00,47.54,47.9,46.82,47.04,247355.0,45.4512,45.7954,44.7628,44.9731,247355.0
2021-04-21 10:30:00,47.04,47.66,47.02,47.48,183199.0,44.9731,45.5659,44.954,45.3938,183199.0
2021-04-21 11:00:00,47.43,47.48,47.02,47.21,86814.0,45.346,45.3938,44.954,45.1357,86814.0
2021-04-21 11:30:00,47.21,47.26,46.6,46.75,125618.0,45.1357,45.1835,44.5525,44.6959,125618.0
2021-04-21 12:00:00,46.75,46.89,46.46,46.76,154181.0,44.6959,44.8297,44.4186,44.7054,154181.0
2021-04-21 12:30:00,46.74,47.04,46.6,47.01,143502.0,44.6863,44.9731,44.5525,44.9445,143502.0
2021-04-21 13:00:00,47.01,47.32,46.91,47.24,163336.0,44.9445,45.2408,44.8489,45.1644,163336.0
2021-04-21 13:30:00,47.21,47.22,46.85,46.96,74610.0,45.1357,45.1452,44.7915,44.8967,74610.0
2021-04-21 14:00:00,46.98,47.0,46.62,46.69,105111.0,44.9158,44.9349,44.5716,44.6385,105111.0
2021-04-21 14:30:00,46.67,46.9,46.29,46.38,224939.0,44.6194,44.8393,44.2561,44.3421,224939.0
2021-04-21 15:00:00,46.4,46.7,46.3,46.51,208804.0,44.3613,44.6481,44.2657,44.4664,208804.0
2021-04-21 15:30:00,46.53,46.77,46.37,46.56,782146.0,44.4855,44.715,44.3326,44.5142,782146.0
2021-04-22 09:30:00,46.56,47.41,46.5,46.54,190695.0,44.5142,45.3269,44.4569,44.4951,190695.0
2021-04-22 10:00:00,46.57,46.66,46.32,46.34,79071.0,44.5238,44.6098,44.2848,44.3039,79071.0
2021-04-22 10:30:00,46.34,46.71,46.34,46.52,137277.0,44.3039,44.6576,44.3039,44.476,137277.0
2021-04-22 11:00:00,46.52,46.91,46.5,46.75,113762.0,44.476,44.8489,44.4569,44.6959,113762.0
2021-04-22 11:30:00,46.78,46.86,46.71,46.72,33336.0,44.7246,44.801,44.6576,44.6672,33336.0
2021-04-22 12:00:00,46.71,46.76,46.52,46.52,62164.0,44.6576,44.7054,44.476,44.476,62164.0
2021-04-22 12:30:00,46.55,46.85,46.51,46.83,56043.0,44.5047,44.7915,44.4664,44.7724,56043.0
2021-04-22 13:00:00,46.84,46.98,46.67,46.91,109654.0,44.7819,44.9158,44.6194,44.8489,109654.0
2021-04-22 13:30:00,46.9,47.04,46.51,46.51,73889.0,44.8393,44.9731,44.4664,44.4664,73889.0
2021-04-22 14:00:00,46.51,46.67,46.51,46.66,128271.0,44.4664,44.6194,44.4664,44.6098,128271.0
2021-04-22 14:30:00,46.66,46.97,46.63,46.82,83147.0,44.6098,44.9062,44.5812,44.7628,83147.0
2021-04-22 15:00:00,46.82,46.84,46.58,46.7,91743.0,44.7628,44.7819,44.5334,44.6481,91743.0
2021-04-22 15:30:00,46.7,46.88,46.68,46.8,295985.0,44.6481,44.8202,44.629,44.7437,295985.0
2021-04-23 09:30:00,46.77,46.99,46.5,46.76,61190.0,44.715,44.9253,44.4569,44.7054,61190.0
2021-04-23 10:00:00,46.79,46.85,46.27,46.44,78412.0,44.7341,44.7915,44.237,44.3995,78412.0
2021-04-23 10:30:00,46.44,46.44,46.12,46.32,60955.0,44.3995,44.3995,44.0936,44.2848,60955.0
2021-04-23 11:00:00,46.32,46.64,46.29,46.61,195237.0,44.2848,44.5907,44.2561,44.562,195237.0
2021-04-23 11:30:00,46.64,46.7,46.51,46.55,88129.0,44.5907,44.6481,44.4664,44.5047,88129.0
2021-04-23 12:00:00,46.55,46.78,46.55,46.6,64366.0,44.5047,44.7246,44.5047,44.5525,64366.0
2021-04-23 12:30:00,46.59,46.71,46.57,46.68,53262.0,44.5429,44.6576,44.5238,44.629,53262.0
2021-04-23 13:00:00,46.69,46.7,46.57,46.63,55514.0,44.6385,44.6481,44.5238,44.5812,55514.0
2021-04-23 13:30:00,46.62,46.66,46.41,46.41,51711.0,44.5716,44.6098,44.3708,44.3708,51711.0
2021-04-23 14:00:00,46.41,46.51,46.38,46.44,50947.0,44.3708,44.4664,44.3421,44.3995,50947.0
2021-04-23 14:30:00,46.45,46.74,46.43,46.65,76060.0,44.4091,44.6863,44.3899,44.6003,76060.0
2021-04-23 15:00:00,46.67,46.79,46.63,46.78,94206.0,44.6194,44.7341,44.5812,44.7246,94206.0
2021-04-23 15:30:00,46.78,46.88,46.67,46.74,261878.0,44.7246,44.8202,44.6194,44.6863,261878.0
2021-04-26 09:30:00,46.98,46.98,46.36,46.39,54782.0,44.9158,44.9158,44.323,44.3517,54782.0
2021-04-26 10:00:00,46.41,46.56,46.26,46.3,27917.0,44.3708,44.5142,44.2274,44.2657,27917.0
2021-04-26 10:30:00,46.32,46.51,46.23,46.45,40251.0,44.2848,44.4664,44.1987,44.4091,40251.0
2021-04-26 11:00:00,46.44,46.46,46.31,46.4,25736.0,44.3995,44.4186,44.2752,44.3613,25736.0
2021-04-26 11:30:00,46.41,46.46,46.27,46.33,27635.0,44.3708,44.4186,44.237,44.2943,27635.0
2021-04-26 12:00:00,46.31,46.36,46.15,46.21,34740.0,44.2752,44.323,44.1222,44.1796,34740.0
2021-04-26 12:30:00,46.21,46.28,46.13,46.17,40136.0,44.1796,44.2465,44.1031,44.1414,40136.0
2021-04-26 13:00:00,46.17,46.21,46.11,46.14,40322.0,44.1414,44.1796,44.084,44.1127,40322.0
2021-04-26 13:30:00,46.14,46.19,46.08,46.16,35410.0,44.1127,44.1605,44.0553,44.1318,35410.0
2021-04-26 14:00:00,46.16,46.19,46.09,46.19,39540.0,44.1318,44.1605,44.0649,44.1605,39540.0
2021-04-26 14:30:00,46.19,46.23,46.02,46.09,65664.0,44.1605,44.1987,43.998,44.0649,65664.0
2021-04-26 15:00:00,46.09,46.21,46.05,46.08,81983.0,44.0649,44.1796,44.0266,44.0553,81983.0
2021-04-26 15:30:00,46.08,46.28,46.06,46.21,277029.0,44.0553,44.2465,44.0362,44.1796,277029.0
2021-04-27 09:30:00,46.22,46.79,46.21,46.31,126940.0,44.1892,44.7341,44.1796,44.2752,126940.0
2021-04-27 10:00:00,46.32,46.63,46.31,46.58,42661.0,44.2848,44.5812,44.2752,44.5334,42661.0
2021-04-27 10:30:00,46.59,46.8,46.53,46.72,42288.0,44.5429,44.7437,44.4855,44.6672,42288.0
2021-04-27 11:00:00,46.74,46.74,46.52,46.56,76174.0,44.6863,44.6863,44.476,44.5142,76174.0
2021-04-27 11:30:00,46.56,46.63,46.42,46.52,63372.0,44.5142,44.5812,44.3804,44.476,63372.0
2021-04-27 12:00:00,46.55,46.61,46.42,46.55,50043.0,44.5047,44.562,44.3804,44.5047,50043.0
2021-04-27 12:30:00,46.55,46.55,46.31,46.43,112885.0,44.5047,44.5047,44.2752,44.3899,112885.0
2021-04-27 13:00:00,46.42,46.43,46.33,46.43,47448.0,44.3804,44.3899,44.2943,44.3899,47448.0
2021-04-27 13:30:00,46.43,46.5,46.36,46.43,53336.0,44.3899,44.4569,44.323,44.3899,53336.0
2021-04-27 14:00:00,46.43,46.43,46.31,46.33,65807.0,44.3899,44.3899,44.2752,44.2943,65807.0
2021-04-27 14:30:00,46.33,46.58,46.31,46.55,241092.0,44.2943,44.5334,44.2752,44.5047,241092.0
2021-04-27 15:00:00,46.53,46.58,46.51,46.57,112172.0,44.4855,44.5334,44.4664,44.5238,112172.0
2021-04-27 15:30:00,46.58,46.58,46.36,46.5,276338.0,44.5334,44.5334,44.323,44.4569,276338.0
2021-04-28 09:30:00,46.47,46.6,45.91,46.19,102321.0,44.4282,44.5525,43.8928,44.1605,102321.0
2021-04-28 10:00:00,46.16,46.26,46.04,46.24,42520.0,44.1318,44.2274,44.0171,44.2083,42520.0
2021-04-28 10:30:00,46.24,46.48,46.18,46.44,69409.0,44.2083,44.4377,44.1509,44.3995,69409.0
2021-04-28 11:00:00,46.45,46.45,46.2,46.24,35995.0,44.4091,44.4091,44.17,44.2083,35995.0
2021-04-28 11:30:00,46.23,46.31,46.07,46.09,42630.0,44.1987,44.2752,44.0458,44.0649,42630.0
2021-04-28 12:00:00,46.09,46.09,45.89,45.89,43032.0,44.0649,44.0649,43.8737,43.8737,43032.0
2021-04-28 12:30:00,45.88,46.01,45.81,45.89,85560.0,43.8641,43.9884,43.7972,43.8737,85560.0
2021-04-28 13:00:00,45.87,45.95,45.77,45.95,97199.0,43.8545,43.931,43.7589,43.931,97199.0
2021-04-28 13:30:00,45.95,46.31,45.93,46.28,113253.0,43.931,44.2752,43.9119,44.2465,113253.0
2021-04-28 14:00:00,46.28,46.4,46.22,46.35,54311.0,44.2465,44.3613,44.1892,44.3135,54311.0
2021-04-28 14:30:00,46.35,46.45,46.2,46.24,129339.0,44.3135,44.4091,44.17,44.2083,129339.0
2021-04-28 15:00:00,46.26,46.33,46.16,46.22,45917.0,44.2274,44.2943,44.1318,44.1892,45917.0
2021-04-28 15:30:00,46.22,46.42,46.17,46.31,173500.0,44.1892,44.3804,44.1414,44.2752,173500.0
2021-04-29 09:30:00,46.73,47.09,46.51,46.66,54445.0,44.6768,45.0209,44.4664,44.6098,54445.0
2021-04-29 10:00:00,46.67,46.97,46.67,46.87,57531.0,44.6194,44.9062,44.6194,44.8106,57531.0
2021-04-29 10:30:00,46.89,46.97,46.73,46.85,41672.0,44.8297,44.9062,44.6768,44.7915,41672.0
2021-04-29 11:00:00,46.82,47.1,46.78,47.05,48931.0,44.7628,45.0305,44.7246,44.9827,48931.0
2021-04-29 11:30:00,47.06,47.31,46.99,47.3,45708.0,44.9923,45.2313,44.9253,45.2217,45708.0
2021-04-29 12:00:00,47.31,47.31,47.05,47.12,60541.0,45.2313,45.2313,44.9827,45.0496,60541.0
2021-04-29 12:30:00,47.12,47.41,47.11,47.4,59658.0,45.0496,45.3269,45.0401,45.3173,59658.0
2021-04-29 13:00:00,47.4,47.56,47.36,47.48,109044.0,45.3173,45.4703,45.2791,45.3938,109044.0
2021-04-29 13:30:00,47.48,47.66,47.37,47.37,84627.0,45.3938,45.5659,45.2886,45.2886,84627.0
2021-04-29 14:00:00,47.38,47.55,47.36,47.51,103653.0,45.2982,45.4607,45.2791,45.4225,103653.0
2021-04-29 14:30:00,47.53,47.66,47.43,47.54,85937.0,45.4416,45.5659,45.346,45.4512,85937.0
2021-04-29 15:00:00,47.55,47.6,47.3,47.33,82454.0,45.4607,45.5085,45.2217,45.2504,82454.0
2021-04-29 15:30:00,47.34,47.61,47.3,47.44,366464.0,45.26,45.5181,45.2217,45.3556,366464.0
2021-04-30 09:30:00,47.24,47.56,46.94,47.03,69676.0,45.1644,45.4703,44.8775,44.9636,69676.0
2021-04-30 10:00:00,47.02,47.04,46.64,46.85,32810.0,44.954,44.9731,44.5907,44.7915,32810.0
2021-04-30 10:30:00,46.87,46.93,46.78,46.87,44087.0,44.8106,44.868,44.7246,44.8106,44087.0
2021-04-30 11:00:00,46.85,46.97,46.82,46.93,35967.0,44.7915,44.9062,44.7628,44.868,35967.0
2021-04-30 11:30:00,46.93,47.28,46.89,47.28,33311.0,44.868,45.2026,44.8297,45.2026,33311.0
2021-04-30 12:00:00,47.28,47.32,47.15,47.3,51651.0,45.2026,45.2408,45.0783,45.2217,51651.0
2021-04-30 12:30:00,47.3,47.36,47.07,47.16,35714.0,45.2217,45.2791,45.0018,45.0879,35714.0
2021-04-30 13:00:00,47.15,47.34,47.09,47.28,30444.0,45.0783,45.26,45.0209,45.2026,30444.0
2021-04-30 13:30:00,47.26,47.28,47.07,47.07,60226.0,45.1835,45.2026,45.0018,45.0018,60226.0
2021-04-30 14:00:00,47.06,47.18,47.03,47.18,34612.0,44.9923,45.107,44.9636,45.107,34612.0
2021-04-30 14:30:00,47.18,47.28,47.1,47.24,47897.0,45.107,45.2026,45.0305,45.1644,47897.0
2021-04-30 15:00:00,47.24,47.39,47.19,47.34,67610.0,45.1644,45.3078,45.1165,45.26,67610.0
2021-04-30 15:30:00,47.35,47.37,47.11,47.11,250061.0,45.2695,45.2886,45.0401,45.0401,250061.0
2021-05-03 09:30:00,47.49,47.75,47.26,47.28,50081.0,45.4034,45.6519,45.1835,45.2026,50081.0
2021-05-03 10:00:00,47.26,47.33,47.13,47.22,32934.0,45.1835,45.2504,45.0592,45.1452,32934.0
2021-05-03 10:30:00,47.21,47.56,47.2,47.51,40803.0,45.1357,45.4703,45.1261,45.4225,40803.0
2021-05-03 11:00:00,47.5,47.69,47.46,47.53,74128.0,45.4129,45.5946,45.3747,45.4416,74128.0
2021-05-03 11:30:00,47.53,47.67,47.5,47.51,42022.0,45.4416,45.5755,45.4129,45.4225,42022.0
2021-05-03 12:00:00,47.5,47.58,47.48,47.55,28191.0,45.4129,45.4894,45.3938,45.4607,28191.0
2021-05-03 12:30:00,47.57,47.59,47.5,47.57,27922.0,45.4799,45.499,45.4129,45.4799,27922.0
2021-05-03 13:00:00,47.58,47.75,47.55,47.73,23146.0,45.4894,45.6519,45.4607,45.6328,23146.0
2021-05-03 13:30:00,47.73,47.78,47.65,47.71,20130.0,45.6328,45.6806,45.5563,45.6137,20130.0
2021-05-03 14:00:00,47.72,47.88,47.7,47.82,41703.0,45.6233,45.7762,45.6041,45.7189,41703.0
2021-05-03 14:30:00,47.84,47.92,47.8,47.89,22776.0,45.738,45.8145,45.6997,45.7858,22776.0
2021-05-03 15:00:00,47.9,47.96,47.69,47.73,88767.0,45.7954,45.8527,45.5946,45.6328,88767.0
2021-05-03 15:30:00,47.73,47.76,47.49,47.58,278609.0,45.6328,45.6615,45.4034,45.4894,278609.0
2021-05-04 09:30:00,47.6,47.96,47.4,47.71,62433.0,45.5085,45.8527,45.3173,45.6137,62433.0
2021-05-04 10:00:00,47.69,48.16,47.65,48.14,44375.0,45.5946,46.0439,45.5563,46.0248,44375.0
2021-05-04 10:30:00,48.16,48.25,48.03,48.14,42793.0,46.0439,46.13,45.9196,46.0248,42793.0
2021-05-04 11:00:00,48.12,48.21,47.92,47.99,55464.0,46.0057,46.0917,45.8145,45.8814,55464.0
2021-05-04 11:30:00,47.96,48.21,47.96,48.11,29050.0,45.8527,46.0917,45.8527,45.9961,29050.0
2021-05-04 12:00:00,48.11,48.38,48.11,48.37,33349.0,45.9961,46.2543,45.9961,46.2447,33349.0
2021-05-04 12:30:00,48.36,48.37,48.25,48.29,33771.0,46.2351,46.2447,46.13,46.1682,33771.0
2021-05-04 13:00:00,48.28,48.29,48.12,48.16,47476.0,46.1587,46.1682,46.0057,46.0439,47476.0
2021-05-04 13:30:00,48.16,48.39,48.14,48.37,32643.0,46.0439,46.2638,46.0248,46.2447,32643.0
2021-05-04 14:00:00,48.36,48.48,48.32,48.48,35043.0,46.2351,46.3499,46.1969,46.3499,35043.0
2021-05-04 14:30:00,48.48,48.5,48.32,48.32,38596.0,46.3499,46.369,46.1969,46.1969,38596.0
2021-05-04 15:00:00,48.31,48.4,48.25,48.36,63643.0,46.1873,46.2734,46.13,46.2351,63643.0
2021-05-04 15:30:00,48.36,48.51,48.26,48.5,198982.0,46.2351,46.3785,46.1395,46.369,198982.0
2021-05-05 09:30:00,48.52,48.67,48.28,48.52,55959.0,46.3881,46.5315,46.1587,46.3881,55959.0
2021-05-05 10:00:00,48.5,48.78,48.28,48.34,98257.0,46.369,46.6367,46.1587,46.216,98257.0
2021-05-05 10:30:00,48.36,48.58,48.27,48.58,53151.0,46.2351,46.4455,46.1491,46.4455,53151.0
2021-05-05 11:00:00,48.59,48.89,48.58,48.81,51010.0,46.455,46.7419,46.4455,46.6654,51010.0
2021-05-05 11:30:00,48.73,48.94,48.71,48.94,48468.0,46.5889,46.7897,46.5698,46.7897,48468.0
2021-05-05 12:00:00,48.94,48.96,48.77,48.86,35808.0,46.7897,46.8088,46.6271,46.7132,35808.0
2021-05-05 12:30:00,48.87,48.92,48.81,48.87,28754.0,46.7227,46.7705,46.6654,46.7227,28754.0
2021-05-05 13:00:00,48.86,48.91,48.83,48.84,37120.0,46.7132,46.761,46.6845,46.6941,37120.0
2021-05-05 13:30:00,48.84,48.89,48.76,48.82,32868.0,46.6941,46.7419,46.6176,46.6749,32868.0
2021-05-05 14:00:00,48.81,48.96,48.78,48.95,42356.0,46.6654,46.8088,46.6367,46.7992,42356.0
2021-05-05 14:30:00,48.95,49.02,48.93,49.02,41738.0,46.7992,46.8661,46.7801,46.8661,41738.0
2021-05-05 15:00:00,49.0,49.03,48.91,48.91,116217.0,46.847,46.8757,46.761,46.761,116217.0
2021-05-05 15:30:00,48.91,48.92,48.58,48.61,229559.0,46.761,46.7705,46.4455,46.4742,229559.0
2021-05-06 09:30:00,48.83,48.99,48.45,48.59,71050.0,46.6845,46.8375,46.3212,46.455,71050.0
2021-05-06 10:00:00,48.55,48.72,48.46,48.59,49970.0,46.4168,46.5793,46.3307,46.455,49970.0
2021-05-06 10:30:00,48.59,48.72,48.46,48.64,117260.0,46.455,46.5793,46.3307,46.5028,117260.0
2021-05-06 11:00:00,48.64,48.8,48.56,48.68,44141.0,46.5028,46.6558,46.4264,46.5411,44141.0
2021-05-06 11:30:00,48.65,48.72,48.5,48.7,67588.0,46.5124,46.5793,46.369,46.5602,67588.0
2021-05-06 12:00:00,48.7,48.74,48.58,48.62,50203.0,46.5602,46.5984,46.4455,46.4837,50203.0
2021-05-06 12:30:00,48.61,48.62,48.39,48.47,34929.0,46.4742,46.4837,46.2638,46.3403,34929.0
2021-05-06 13:00:00,48.47,48.55,48.42,48.47,28887.0,46.3403,46.4168,46.2925,46.3403,28887.0
2021-05-06 13:30:00,48.48,48.59,48.45,48.54,38323.0,46.3499,46.455,46.3212,46.4072,38323.0
2021-05-06 14:00:00,48.52,48.63,48.5,48.51,31375.0,46.3881,46.4933,46.369,46.3785,31375.0
2021-05-06 14:30:00,48.51,48.53,48.44,48.49,31214.0,46.3785,46.3977,46.3116,46.3594,31214.0
2021-05-06 15:00:00,48.51,48.67,48.44,48.65,37132.0,46.3785,46.5315,46.3116,46.5124,37132.0
2021-05-06 15:30:00,48.65,48.84,48.53,48.84,183228.0,46.5124,46.6941,46.3977,46.6941,183228.0
2021-05-07 09:30:00,48.83,48.99,48.36,48.76,71511.0,46.6845,46.8375,46.2351,46.6176,71511.0
2021-05-07 10:00:00,48.77,49.11,48.74,49.11,46488.0,46.6271,46.9522,46.5984,46.9522,46488.0
2021-05-07 10:30:00,49.12,49.15,48.66,48.69,68799.0,46.9617,46.9904,46.522,46.5506,68799.0
2021-05-07 11:00:00,48.68,48.91,48.64,48.91,73455.0,46.5411,46.761,46.5028,46.761,73455.0
2021-05-07 11:30:00,48.89,48.93,48.6,48.63,64865.0,46.7419,46.7801,46.4646,46.4933,64865.0
2021-05-07 12:00:00,48.63,48.71,48.51,48.71,52109.0,46.4933,46.5698,46.3785,46.5698,52109.0
2021-05-07 12:30:00,48.72,48.79,48.6,48.7,61490.0,46.5793,46.6462,46.4646,46.5602,61490.0
2021-05-07 13:00:00,48.71,48.94,48.69,48.94,44438.0,46.5698,46.7897,46.5506,46.7897,44438.0
2021-05-07 13:30:00,48.94,49.14,48.93,49.12,45780.0,46.7897,46.9809,46.7801,46.9617,45780.0
2021-05-07 14:00:00,49.1,49.3,49.09,49.25,51642.0,46.9426,47.1338,46.9331,47.086,51642.0
2021-05-07 14:30:00,49.25,49.29,49.01,49.23,91864.0,47.086,47.1243,46.8566,47.0669,91864.0
2021-05-07 15:00:00,49.23,49.47,49.23,49.4,79458.0,47.0669,47.2964,47.0669,47.2294,79458.0
2021-05-07 15:30:00,49.4,49.46,49.25,49.38,363420.0,47.2294,47.2868,47.086,47.2103,363420.0
2021-05-10 09:30:00,49.72,50.48,49.69,50.36,122563.0,47.5354,48.262,47.5067,48.1473,122563.0
2021-05-10 10:00:00,50.38,50.48,50.23,50.39,59310.0,48.1664,48.262,48.023,48.1759,59310.0
2021-05-10 10:30:00,50.39,50.47,50.17,50.38,112516.0,48.1759,48.2524,47.9656,48.1664,112516.0
2021-05-10 11:00:00,50.38,50.93,50.38,50.93,78669.0,48.1664,48.6922,48.1664,48.6922,78669.0
2021-05-10 11:30:00,50.93,50.96,50.69,50.71,63763.0,48.6922,48.7209,48.4628,48.4819,63763.0
2021-05-10 12:00:00,50.71,50.71,50.49,50.49,37875.0,48.4819,48.4819,48.2716,48.2716,37875.0
2021-05-10 12:30:00,50.51,50.6,50.46,50.48,39606.0,48.2907,48.3767,48.2429,48.262,39606.0
2021-05-10 13:00:00,50.48,50.63,50.41,50.5,31647.0,48.262,48.4054,48.1951,48.2811,31647.0
2021-05-10 13:30:00,50.49,50.82,50.49,50.66,58585.0,48.2716,48.5871,48.2716,48.4341,58585.0
2021-05-10 14:00:00,50.66,50.78,50.5,50.62,89485.0,48.4341,48.5488,48.2811,48.3958,89485.0
2021-05-10 14:30:00,50.6,50.62,50.38,50.45,125433.0,48.3767,48.3958,48.1664,48.2333,125433.0
2021-05-10 15:00:00,50.44,50.48,50.34,50.42,103647.0,48.2237,48.262,48.1281,48.2046,103647.0
2021-05-10 15:30:00,50.41,50.42,50.09,50.1,288239.0,48.1951,48.2046,47.8891,47.8987,288239.0
2021-05-11 09:30:00,49.84,49.96,49.48,49.48,66835.0,47.6501,47.7648,47.3059,47.3059,66835.0
2021-05-11 10:00:00,49.52,49.77,48.95,49.06,81882.0,47.3442,47.5832,46.7992,46.9044,81882.0
2021-05-11 10:30:00,49.09,49.11,48.77,48.89,82376.0,46.9331,46.9522,46.6271,46.7419,82376.0
2021-05-11 11:00:00,48.89,48.93,48.56,48.93,54059.0,46.7419,46.7801,46.4264,46.7801,54059.0
2021-05-11 11:30:00,48.93,48.97,48.6,48.6,90526.0,46.7801,46.8183,46.4646,46.4646,90526.0
2021-05-11 12:00:00,48.58,48.99,48.48,48.58,198926.0,46.4455,46.8375,46.3499,46.4455,198926.0
2021-05-11 12:30:00,48.58,48.6,48.42,48.55,33366.0,46.4455,46.4646,46.2925,46.4168,33366.0
2021-05-11 13:00:00,48.57,48.66,48.48,48.65,38448.0,46.4359,46.522,46.3499,46.5124,38448.0
2021-05-11 13:30:00,48.65,48.98,48.63,48.93,54204.0,46.5124,46.8279,46.4933,46.7801,54204.0
2021-05-11 14:00:00,48.94,49.04,48.79,48.87,53567.0,46.7897,46.8853,46.6462,46.7227,53567.0
2021-05-11 14:30:00,48.87,48.87,48.65,48.76,64249.0,46.7227,46.7227,46.5124,46.6176,64249.0
2021-05-11 15:00:00,48.76,48.83,48.58,48.82,100565.0,46.6176,46.6845,46.4455,46.6749,100565.0
2021-05-11 15:30:00,48.82,48.82,48.47,48.58,343580.0,46.6749,46.6749,46.3403,46.4455,343580.0
2021-05-12 09:30:00,48.42,48.61,48.19,48.34,71511.0,46.2925,46.4742,46.0726,46.216,71511.0
2021-05-12 10:00:00,48.35,48.68,48.3,48.52,45344.0,46.2256,46.5411,46.1778,46.3881,45344.0
2021-05-12 10:30:00,48.53,48.78,48.35,48.64,42471.0,46.3977,46.6367,46.2256,46.5028,42471.0
2021-05-12 11:00:00,48.63,48.67,48.42,48.58,35061.0,46.4933,46.5315,46.2925,46.4455,35061.0
2021-05-12 11:30:00,48.58,48.72,48.46,48.52,43478.0,46.4455,46.5793,46.3307,46.3881,43478.0
2021-05-12 12:00:00,48.5,48.53,48.19,48.26,47997.0,46.369,46.3977,46.0726,46.1395,47997.0
2021-05-12 12:30:00,48.26,48.26,47.98,48.04,30914.0,46.1395,46.1395,45.8718,45.9292,30914.0
2021-05-12 13:00:00,48.04,48.25,48.01,48.18,25211.0,45.9292,46.13,45.9005,46.063,25211.0
2021-05-12 13:30:00,48.18,48.26,48.07,48.26,78843.0,46.063,46.1395,45.9579,46.1395,78843.0
2021-05-12 14:00:00,48.29,48.36,48.22,48.32,55412.0,46.1682,46.2351,46.1013,46.1969,55412.0
2021-05-12 14:30:00,48.31,48.49,48.21,48.43,60654.0,46.1873,46.3594,46.0917,46.3021,60654.0
2021-05-12 15:00:00,48.42,48.45,48.03,48.18,82833.0,46.2925,46.3212,45.9196,46.063,82833.0
2021-05-12 15:30:00,48.17,48.23,47.91,47.92,298185.0,46.0535,46.1109,45.8049,45.8145,298185.0
2021-05-13 09:30:00,48.01,48.89,47.97,48.84,43764.0,45.9005,46.7419,45.8623,46.6941,43764.0
2021-05-13 10:00:00,48.83,48.99,48.77,48.83,44457.0,46.6845,46.8375,46.6271,46.6845,44457.0
2021-05-13 10:30:00,48.85,48.87,48.7,48.76,53508.0,46.7036,46.7227,46.5602,46.6176,53508.0
2021-05-13 11:00:00,48.76,48.98,48.76,48.81,33786.0,46.6176,46.8279,46.6176,46.6654,33786.0
2021-05-13 11:30:00,48.81,49.06,48.81,48.98,32942.0,46.6654,46.9044,46.6654,46.8279,32942.0
2021-05-13 12:00:00,48.98,49.18,48.98,49.15,32442.0,46.8279,47.0191,46.8279,46.9904,32442.0
2021-05-13 12:30:00,49.14,49.17,48.92,48.99,36735.0,46.9809,47.0096,46.7705,46.8375,36735.0
2021-05-13 13:00:00,48.99,49.04,48.81,48.87,31200.0,46.8375,46.8853,46.6654,46.7227,31200.0
2021-05-13 13:30:00,48.88,48.96,48.79,48.94,37702.0,46.7323,46.8088,46.6462,46.7897,37702.0
2021-05-13 14:00:00,48.93,49.1,48.92,49.09,42004.0,46.7801,46.9426,46.7705,46.9331,42004.0
2021-05-13 14:30:00,49.08,49.13,48.97,48.98,51798.0,46.9235,46.9713,46.8183,46.8279,51798.0
2021-05-13 15:00:00,48.98,49.09,48.85,49.07,93113.0,46.8279,46.9331,46.7036,46.9139,93113.0
2021-05-13 15:30:00,49.07,49.24,48.92,48.96,250075.0,46.9139,47.0765,46.7705,46.8088,250075.0
2021-05-14 09:30:00,49.15,49.4,48.96,49.03,48353.0,46.9904,47.2294,46.8088,46.8757,48353.0
2021-05-14 10:00:00,49.12,49.19,48.9,48.9,26170.0,46.9617,47.0287,46.7514,46.7514,26170.0
2021-05-14 10:30:00,48.89,48.94,48.7,48.72,49913.0,46.7419,46.7897,46.5602,46.5793,49913.0
2021-05-14 11:00:00,48.73,48.95,48.71,48.91,45494.0,46.5889,46.7992,46.5698,46.761,45494.0
2021-05-14 11:30:00,48.9,48.96,48.87,48.94,11645.0,46.7514,46.8088,46.7227,46.7897,11645.0
2021-05-14 12:00:00,48.93,48.99,48.87,48.98,35797.0,46.7801,46.8375,46.7227,46.8279,35797.0
2021-05-14 12:30:00,48.96,49.0,48.87,48.94,33711.0,46.8088,46.847,46.7227,46.7897,33711.0
2021-05-14 13:00:00,48.94,49.01,48.93,48.95,23419.0,46.7897,46.8566,46.7801,46.7992,23419.0
2021-05-14 13:30:00,48.97,49.01,48.84,48.9,42673.0,46.8183,46.8566,46.6941,46.7514,42673.0
2021-05-14 14:00:00,48.9,49.06,48.88,48.99,68743.0,46.7514,46.9044,46.7323,46.8375,68743.0
2021-05-14 14:30:00,49.01,49.06,48.92,49.04,22474.0,46.8566,46.9044,46.7705,46.8853,22474.0
2021-05-14 15:00:00,49.05,49.1,48.97,49.0,36652.0,46.8948,46.9426,46.8183,46.847,36652.0
2021-05-14 15:30:00,49.0,49.03,48.84,48.89,132091.0,46.847,46.8757,46.6941,46.7419,132091.0
2021-05-17 09:30:00,48.64,49.04,48.39,48.69,31686.0,46.5028,46.8853,46.2638,46.5506,31686.0
2021-05-17 10:00:00,48.71,48.81,48.41,48.41,43712.0,46.5698,46.6654,46.2829,46.2829,43712.0
2021-05-17 10:30:00,48.42,48.53,48.34,48.48,27190.0,46.2925,46.3977,46.216,46.3499,27190.0
2021-05-17 11:00:00,48.45,48.55,48.35,48.49,38140.0,46.3212,46.4168,46.2256,46.3594,38140.0
2021-05-17 11:30:00,48.53,48.63,48.45,48.56,24094.0,46.3977,46.4933,46.3212,46.4264,24094.0
2021-05-17 12:00:00,48.56,48.57,48.41,48.55,26134.0,46.4264,46.4359,46.2829,46.4168,26134.0
2021-05-17 12:30:00,48.55,48.73,48.54,48.72,20304.0,46.4168,46.5889,46.4072,46.5793,20304.0
2021-05-17 13:00:00,48.72,48.8,48.65,48.75,18075.0,46.5793,46.6558,46.5124,46.608,18075.0
2021-05-17 13:30:00,48.76,48.88,48.74,48.88,18476.0,46.6176,46.7323,46.5984,46.7323,18476.0
2021-05-17 14:00:00,48.86,48.92,48.67,48.9,29247.0,46.7132,46.7705,46.5315,46.7514,29247.0
2021-05-17 14:30:00,48.9,48.93,48.78,48.93,25783.0,46.7514,46.7801,46.6367,46.7801,25783.0
2021-05-17 15:00:00,48.92,48.95,48.83,48.91,25961.0,46.7705,46.7992,46.6845,46.761,25961.0
2021-05-17 15:30:00,48.91,49.04,48.85,48.89,109963.0,46.761,46.8853,46.7036,46.7419,109963.0
2021-05-18 09:30:00,49.12,49.39,48.85,49.17,45419.0,46.9617,47.2199,46.7036,47.0096,45419.0
2021-05-18 10:00:00,49.15,49.21,48.89,49.15,28736.0,46.9904,47.0478,46.7419,46.9904,28736.0
2021-05-18 10:30:00,49.16,49.28,49.06,49.23,37096.0,47.0,47.1147,46.9044,47.0669,37096.0
2021-05-18 11:00:00,49.23,49.33,49.21,49.25,30118.0,47.0669,47.1625,47.0478,47.086,30118.0
2021-05-18 11:30:00,49.26,49.28,49.17,49.22,15659.0,47.0956,47.1147,47.0096,47.0574,15659.0
2021-05-18 12:00:00,49.22,49.27,49.19,49.22,16767.0,47.0574,47.1052,47.0287,47.0574,16767.0
2021-05-18 12:30:00,49.23,49.29,49.12,49.18,20128.0,47.0669,47.1243,46.9617,47.0191,20128.0
2021-05-18 13:00:00,49.17,49.18,49.1,49.14,28766.0,47.0096,47.0191,46.9426,46.9809,28766.0
2021-05-18 13:30:00,49.15,49.18,49.09,49.12,19015.0,46.9904,47.0191,46.9331,46.9617,19015.0
2021-05-18 14:00:00,49.1,49.1,48.77,48.81,36459.0,46.9426,46.9426,46.6271,46.6654,36459.0
2021-05-18 14:30:00,48.81,48.91,48.77,48.83,38655.0,46.6654,46.761,46.6271,46.6845,38655.0
2021-05-18 15:00:00,48.82,48.86,48.74,48.8,40156.0,46.6749,46.7132,46.5984,46.6558,40156.0
2021-05-18 15:30:00,48.78,48.97,48.65,48.71,168941.0,46.6367,46.8183,46.5124,46.5698,168941.0
2021-05-19 09:30:00,48.29,48.41,47.66,48.15,41958.0,46.1682,46.2829,45.5659,46.0344,41958.0
2021-05-19 10:00:00,48.13,48.17,47.72,47.87,27795.0,46.0152,46.0535,45.6233,45.7667,27795.0
2021-05-19 10:30:00,47.89,47.91,47.6,47.83,21436.0,45.7858,45.8049,45.5085,45.7284,21436.0
2021-05-19 11:00:00,47.83,47.83,47.51,47.68,22093.0,45.7284,45.7284,45.4225,45.585,22093.0
2021-05-19 11:30:00,47.69,47.99,47.64,47.99,21854.0,45.5946,45.8814,45.5468,45.8814,21854.0
2021-05-19 12:00:00,48.0,48.06,47.94,48.0,86267.0,45.891,45.9483,45.8336,45.891,86267.0
2021-05-19 12:30:00,47.99,48.06,47.95,48.01,69629.0,45.8814,45.9483,45.8432,45.9005,69629.0
2021-05-19 13:00:00,48.0,48.21,47.99,48.11,62390.0,45.891,46.0917,45.8814,45.9961,62390.0
2021-05-19 13:30:00,48.09,48.11,47.93,48.09,81065.0,45.977,45.9961,45.824,45.977,81065.0
2021-05-19 14:00:00,48.1,48.12,47.82,48.02,43266.0,45.9866,46.0057,45.7189,45.9101,43266.0
2021-05-19 14:30:00,48.02,48.09,47.88,47.93,49772.0,45.9101,45.977,45.7762,45.824,49772.0
2021-05-19 15:00:00,47.9,48.07,47.88,47.98,63920.0,45.7954,45.9579,45.7762,45.8718,63920.0
2021-05-19 15:30:00,47.96,48.21,47.91,48.21,250536.0,45.8527,46.0917,45.8049,46.0917,250536.0
2021-05-20 09:30:00,48.15,48.42,47.72,47.75,35524.0,46.0344,46.2925,45.6233,45.6519,35524.0
2021-05-20 10:00:00,47.76,48.0,47.6,47.9,74599.0,45.6615,45.891,45.5085,45.7954,74599.0
2021-05-20 10:30:00,47.88,47.91,47.76,47.8,44980.0,45.7762,45.8049,45.6615,45.6997,44980.0
2021-05-20 11:00:00,47.81,47.96,47.73,47.78,34673.0,45.7093,45.8527,45.6328,45.6806,34673.0
2021-05-20 11:30:00,47.8,48.04,47.8,47.9,24676.0,45.6997,45.9292,45.6997,45.7954,24676.0
2021-05-20 12:00:00,47.87,47.96,47.65,47.65,25613.0,45.7667,45.8527,45.5563,45.5563,25613.0
2021-05-20 12:30:00,47.68,47.76,47.58,47.72,34853.0,45.585,45.6615,45.4894,45.6233,34853.0
2021-05-20 13:00:00,47.72,47.88,47.6,47.88,48626.0,45.6233,45.7762,45.5085,45.7762,48626.0
2021-05-20 13:30:00,47.88,48.09,47.88,47.98,60816.0,45.7762,45.977,45.7762,45.8718,60816.0
2021-05-20 14:00:00,47.98,47.99,47.75,47.9,43179.0,45.8718,45.8814,45.6519,45.7954,43179.0
2021-05-20 14:30:00,47.94,47.96,47.74,47.76,49234.0,45.8336,45.8527,45.6424,45.6615,49234.0
2021-05-20 15:00:00,47.76,48.0,47.73,47.99,84247.0,45.6615,45.891,45.6328,45.8814,84247.0
2021-05-20 15:30:00,47.99,48.01,47.79,47.9,242370.0,45.8814,45.9005,45.6902,45.7954,242370.0
2021-05-21 09:30:00,48.29,48.72,48.25,48.45,78045.0,46.1682,46.5793,46.13,46.3212,78045.0
2021-05-21 10:00:00,48.45,48.69,48.32,48.62,49612.0,46.3212,46.5506,46.1969,46.4837,49612.0
2021-05-21 10:30:00,48.59,48.62,48.39,48.54,27952.0,46.455,46.4837,46.2638,46.4072,27952.0
2021-05-21 11:00:00,48.55,48.7,48.52,48.63,42159.0,46.4168,46.5602,46.3881,46.4933,42159.0
2021-05-21 11:30:00,48.63,48.64,48.45,48.49,37390.0,46.4933,46.5028,46.3212,46.3594,37390.0
2021-05-21 12:00:00,48.5,48.55,48.37,48.39,35544.0,46.369,46.4168,46.2447,46.2638,35544.0
2021-05-21 12:30:00,48.38,48.41,48.28,48.31,22890.0,46.2543,46.2829,46.1587,46.1873,22890.0
2021-05-21 13:00:00,48.32,48.45,48.31,48.43,21560.0,46.1969,46.3212,46.1873,46.3021,21560.0
2021-05-21 13:30:00,48.44,48.51,48.42,48.48,35562.0,46.3116,46.3785,46.2925,46.3499,35562.0
2021-05-21 14:00:00,48.47,48.48,48.36,48.41,27873.0,46.3403,46.3499,46.2351,46.2829,27873.0
2021-05-21 14:30:00,48.41,48.43,48.29,48.38,27273.0,46.2829,46.3021,46.1682,46.2543,27273.0
2021-05-21 15:00:00,48.36,48.42,48.33,48.38,31921.0,46.2351,46.2925,46.2065,46.2543,31921.0
2021-05-21 15:30:00,48.38,48.4,48.22,48.34,178215.0,46.2543,46.2734,46.1013,46.216,178215.0
2021-05-24 09:30:00,48.53,48.68,48.25,48.57,27706.0,46.3977,46.5411,46.13,46.4359,27706.0
2021-05-24 10:00:00,48.6,48.71,48.54,48.57,21969.0,46.4646,46.5698,46.4072,46.4359,21969.0
2021-05-24 10:30:00,48.61,48.81,48.6,48.78,33653.0,46.4742,46.6654,46.4646,46.6367,33653.0
2021-05-24 11:00:00,48.77,48.82,48.67,48.69,18793.0,46.6271,46.6749,46.5315,46.5506,18793.0
2021-05-24 11:30:00,48.67,48.69,48.56,48.58,26626.0,46.5315,46.5506,46.4264,46.4455,26626.0
2021-05-24 12:00:00,48.58,48.63,48.51,48.56,39673.0,46.4455,46.4933,46.3785,46.4264,39673.0
2021-05-24 12:30:00,48.57,48.6,48.45,48.5,26033.0,46.4359,46.4646,46.3212,46.369,26033.0
2021-05-24 13:00:00,48.5,48.55,48.47,48.52,18414.0,46.369,46.4168,46.3403,46.3881,18414.0
2021-05-24 13:30:00,48.54,48.56,48.49,48.56,17024.0,46.4072,46.4264,46.3594,46.4264,17024.0
2021-05-24 14:00:00,48.55,48.69,48.55,48.62,25863.0,46.4168,46.5506,46.4168,46.4837,25863.0
2021-05-24 14:30:00,48.61,48.61,48.51,48.56,23528.0,46.4742,46.4742,46.3785,46.4264,23528.0
2021-05-24 15:00:00,48.55,48.63,48.49,48.54,31251.0,46.4168,46.4933,46.3594,46.4072,31251.0
2021-05-24 15:30:00,48.54,48.59,48.41,48.44,148521.0,46.4072,46.455,46.2829,46.3116,148521.0
2021-05-25 09:30:00,48.51,48.63,48.07,48.07,42798.0,46.3785,46.4933,45.9579,45.9579,42798.0
2021-05-25 10:00:00,48.14,48.16,47.96,47.96,39573.0,46.0248,46.0439,45.8527,45.8527,39573.0
2021-05-25 10:30:00,47.97,47.98,47.61,47.67,55477.0,45.8623,45.8718,45.5181,45.5755,55477.0
2021-05-25 11:00:00,47.66,47.78,47.54,47.76,67749.0,45.5659,45.6806,45.4512,45.6615,67749.0
2021-05-25 11:30:00,47.74,47.75,47.58,47.72,26692.0,45.6424,45.6519,45.4894,45.6233,26692.0
2021-05-25 12:00:00,47.73,47.93,47.7,47.93,111291.0,45.6328,45.824,45.6041,45.824,111291.0
2021-05-25 12:30:00,47.94,47.94,47.8,47.86,26933.0,45.8336,45.8336,45.6997,45.7571,26933.0
2021-05-25 13:00:00,47.86,47.92,47.8,47.87,23145.0,45.7571,45.8145,45.6997,45.7667,23145.0
2021-05-25 13:30:00,47.86,47.86,47.72,47.73,23786.0,45.7571,45.7571,45.6233,45.6328,23786.0
2021-05-25 14:00:00,47.72,47.87,47.69,47.84,32547.0,45.6233,45.7667,45.5946,45.738,32547.0
2021-05-25 14:30:00,47.83,47.92,47.6,47.61,76206.0,45.7284,45.8145,45.5085,45.5181,76206.0
2021-05-25 15:00:00,47.62,47.67,47.5,47.51,67881.0,45.5277,45.5755,45.4129,45.4225,67881.0
2021-05-25 15:30:00,47.52,47.52,47.29,47.32,272808.0,45.432,45.432,45.2122,45.2408,272808.0
2021-05-26 09:30:00,47.54,47.75,47.19,47.2,44443.0,45.4512,45.6519,45.1165,45.1261,44443.0
2021-05-26 10:00:00,47.22,47.33,47.03,47.07,62844.0,45.1452,45.2504,44.9636,45.0018,62844.0
2021-05-26 10:30:00,47.09,47.25,47.08,47.16,67293.0,45.0209,45.1739,45.0114,45.0879,67293.0
2021-05-26 11:00:00,47.17,47.2,46.97,47.0,56567.0,45.0974,45.1261,44.9062,44.9349,56567.0
2021-05-26 11:30:00,46.99,47.47,46.98,47.44,64017.0,44.9253,45.3842,44.9158,45.3556,64017.0
2021-05-26 12:00:00,47.45,47.56,47.41,47.48,50080.0,45.3651,45.4703,45.3269,45.3938,50080.0
2021-05-26 12:30:00,47.48,47.59,47.43,47.55,34429.0,45.3938,45.499,45.346,45.4607,34429.0
2021-05-26 13:00:00,47.53,47.66,47.52,47.56,39043.0,45.4416,45.5659,45.432,45.4703,39043.0
2021-05-26 13:30:00,47.56,47.62,47.53,47.57,32200.0,45.4703,45.5277,45.4416,45.4799,32200.0
2021-05-26 14:00:00,47.58,47.7,47.55,47.68,36910.0,45.4894,45.6041,45.4607,45.585,36910.0
2021-05-26 14:30:00,47.68,47.74,47.57,47.62,52071.0,45.585,45.6424,45.4799,45.5277,52071.0
2021-05-26 15:00:00,47.62,47.73,47.6,47.72,58311.0,45.5277,45.6328,45.5085,45.6233,58311.0
2021-05-26 15:30:00,47.72,47.87,47.66,47.76,225918.0,45.6233,45.7667,45.5659,45.6615,225918.0
2021-05-27 09:30:00,47.84,48.66,47.83,48.25,124334.0,45.738,46.522,45.7284,46.13,124334.0
2021-05-27 10:00:00,48.22,48.34,47.94,48.03,52584.0,46.1013,46.216,45.8336,45.9196,52584.0
2021-05-27 10:30:00,48.01,48.01,47.76,47.95,83881.0,45.9005,45.9005,45.6615,45.8432,83881.0
2021-05-27 11:00:00,47.96,48.02,47.78,47.98,59077.0,45.8527,45.9101,45.6806,45.8718,59077.0
2021-05-27 11:30:00,47.97,48.15,47.94,48.11,33643.0,45.8623,46.0344,45.8336,45.9961,33643.0
2021-05-27 12:00:00,48.11,48.25,48.08,48.2,33444.0,45.9961,46.13,45.9674,46.0822,33444.0
2021-05-27 12:30:00,48.2,48.3,48.16,48.16,27265.0,46.0822,46.1778,46.0439,46.0439,27265.0
2021-05-27 13:00:00,48.18,48.25,48.11,48.23,36518.0,46.063,46.13,45.9961,46.1109,36518.0
2021-05-27 13:30:00,48.22,48.25,48.15,48.24,44806.0,46.1013,46.13,46.0344,46.1204,44806.0
2021-05-27 14:00:00,48.25,48.33,48.18,48.33,46280.0,46.13,46.2065,46.063,46.2065,46280.0
2021-05-27 14:30:00,48.32,48.32,48.22,48.3,93097.0,46.1969,46.1969,46.1013,46.1778,93097.0
2021-05-27 15:00:00,48.31,48.35,48.23,48.35,82971.0,46.1873,46.2256,46.1109,46.2256,82971.0
2021-05-27 15:30:00,48.35,48.38,47.92,47.96,304845.0,46.2256,46.2543,45.8145,45.8527,304845.0
2021-05-28 09:30:00,47.88,48.14,47.56,47.65,39373.0,45.7762,46.0248,45.4703,45.5563,39373.0
2021-05-28 10:00:00,47.65,47.65,47.32,47.54,39274.0,45.5563,45.5563,45.2408,45.4512,39274.0
2021-05-28 10:30:00,47.54,47.68,47.48,47.68,20311.0,45.4512,45.585,45.3938,45.585,20311.0
2021-05-28 11:00:00,47.66,47.67,47.5,47.62,32069.0,45.5659,45.5755,45.4129,45.5277,32069.0
2021-05-28 11:30:00,47.64,47.75,47.61,47.72,37181.0,45.5468,45.6519,45.5181,45.6233,37181.0
2021-05-28 12:00:00,47.73,47.9,47.7,47.86,48729.0,45.6328,45.7954,45.6041,45.7571,48729.0
2021-05-28 12:30:00,47.85,47.87,47.56,47.57,36764.0,45.7475,45.7667,45.4703,45.4799,36764.0
2021-05-28 13:00:00,47.58,47.67,47.57,47.66,26009.0,45.4894,45.5755,45.4799,45.5659,26009.0
2021-05-28 13:30:00,47.65,47.68,47.59,47.6,56357.0,45.5563,45.585,45.499,45.5085,56357.0
2021-05-28 14:00:00,47.59,47.6,47.49,47.52,52356.0,45.499,45.5085,45.4034,45.432,52356.0
2021-05-28 14:30:00,47.52,47.66,47.52,47.63,57805.0,45.432,45.5659,45.432,45.5372,57805.0
2021-05-28 15:00:00,47.62,47.64,47.56,47.62,36111.0,45.5277,45.5468,45.4703,45.5277,36111.0
2021-05-28 15:30:00,47.61,47.81,47.59,47.74,184958.0,45.5181,45.7093,45.499,45.6424,184958.0
2021-06-01 09:30:00,48.0,48.28,47.84,48.25,57694.0,45.891,46.1587,45.738,46.13,57694.0
2021-06-01 10:00:00,48.24,48.6,48.23,48.53,36877.0,46.1204,46.4646,46.1109,46.3977,36877.0
2021-06-01 10:30:00,48.53,48.64,48.42,48.57,40175.0,46.3977,46.5028,46.2925,46.4359,40175.0
2021-06-01 11:00:00,48.56,48.7,48.5,48.63,36876.0,46.4264,46.5602,46.369,46.4933,36876.0
2021-06-01 11:30:00,48.64,48.67,48.33,48.33,50743.0,46.5028,46.5315,46.2065,46.2065,50743.0
2021-06-01 12:00:00,48.33,48.46,48.28,48.41,34552.0,46.2065,46.3307,46.1587,46.2829,34552.0
2021-06-01 12:30:00,48.39,48.39,48.28,48.28,28068.0,46.2638,46.2638,46.1587,46.1587,28068.0
2021-06-01 13:00:00,48.29,48.29,48.13,48.15,30293.0,46.1682,46.1682,46.0152,46.0344,30293.0
2021-06-01 13:30:00,48.15,48.36,48.13,48.34,43560.0,46.0344,46.2351,46.0152,46.216,43560.0
2021-06-01 14:00:00,48.33,48.4,48.24,48.28,37761.0,46.2065,46.2734,46.1204,46.1587,37761.0
2021-06-01 14:30:00,48.28,48.36,48.24,48.35,34327.0,46.1587,46.2351,46.1204,46.2256,34327.0
2021-06-01 15:00:00,48.34,48.38,48.28,48.36,40977.0,46.216,46.2543,46.1587,46.2351,40977.0
2021-06-01 15:30:00,48.35,48.47,48.25,48.38,179038.0,46.2256,46.3403,46.13,46.2543,179038.0
2021-06-02 09:30:00,48.49,48.49,47.9,48.08,64534.0,46.3594,46.3594,45.7954,45.9674,64534.0
2021-06-02 10:00:00,48.07,48.25,47.99,48.01,33846.0,45.9579,46.13,45.8814,45.9005,33846.0
2021-06-02 10:30:00,48.01,48.07,47.87,47.97,41676.0,45.9005,45.9579,45.7667,45.8623,41676.0
2021-06-02 11:00:00,47.98,48.04,47.92,47.94,46588.0,45.8718,45.9292,45.8145,45.8336,46588.0
2021-06-02 11:30:00,47.94,47.97,47.68,47.69,28596.0,45.8336,45.8623,45.585,45.5946,28596.0
2021-06-02 12:00:00,47.7,47.7,47.41,47.48,52569.0,45.6041,45.6041,45.3269,45.3938,52569.0
2021-06-02 12:30:00,47.48,47.49,47.29,47.34,41034.0,45.3938,45.4034,45.2122,45.26,41034.0
2021-06-02 13:00:00,47.35,47.49,47.28,47.44,30669.0,45.2695,45.4034,45.2026,45.3556,30669.0
2021-06-02 13:30:00,47.43,47.56,47.41,47.54,26582.0,45.346,45.4703,45.3269,45.4512,26582.0
2021-06-02 14:00:00,47.55,47.61,47.51,47.59,34539.0,45.4607,45.5181,45.4225,45.499,34539.0
2021-06-02 14:30:00,47.59,47.7,47.49,47.52,42835.0,45.499,45.6041,45.4034,45.432,42835.0
2021-06-02 15:00:00,47.52,47.56,47.44,47.51,49734.0,45.432,45.4703,45.3556,45.4225,49734.0
2021-06-02 15:30:00,47.5,47.67,47.41,47.64,207883.0,45.4129,45.5755,45.3269,45.5468,207883.0
2021-06-03 09:30:00,47.45,47.61,47.06,47.37,68727.0,45.4606,45.6139,45.0869,45.3839,68727.0
2021-06-03 10:00:00,47.37,47.47,47.16,47.26,55136.0,45.3839,45.4798,45.1827,45.2786,55136.0
2021-06-03 10:30:00,47.26,47.51,47.18,47.51,39431.0,45.2786,45.5181,45.2019,45.5181,39431.0
2021-06-03 11:00:00,47.52,47.84,47.45,47.82,45549.0,45.5277,45.8342,45.4606,45.8151,45549.0
2021-06-03 11:30:00,47.82,47.91,47.7,47.7,35331.0,45.8151,45.9013,45.7001,45.7001,35331.0
2021-06-03 12:00:00,47.69,47.71,47.46,47.46,49589.0,45.6905,45.7097,45.4702,45.4702,49589.0
2021-06-03 12:30:00,47.47,47.54,47.32,47.34,45895.0,45.4798,45.5468,45.336,45.3552,45895.0
2021-06-03 13:00:00,47.34,47.52,47.27,47.49,61958.0,45.3552,45.5277,45.2881,45.4989,61958.0
2021-06-03 13:30:00,47.5,47.58,47.46,47.48,36019.0,45.5085,45.5851,45.4702,45.4893,36019.0
2021-06-03 14:00:00,47.49,47.55,47.45,47.52,35970.0,45.4989,45.5564,45.4606,45.5277,35970.0
2021-06-03 14:30:00,47.52,47.63,47.46,47.61,30234.0,45.5277,45.633,45.4702,45.6139,30234.0
2021-06-03 15:00:00,47.61,47.7,47.53,47.62,50209.0,45.6139,45.7001,45.5372,45.6235,50209.0
2021-06-03 15:30:00,47.63,47.79,47.52,47.52,269368.0,45.633,45.7863,45.5277,45.5277,269368.0
2021-06-04 09:30:00,47.58,47.58,46.71,46.73,98469.0,45.5851,45.5851,44.7516,44.7708,98469.0
2021-06-04 10:00:00,46.73,46.82,46.24,46.3,147178.0,44.7708,44.857,44.3013,44.3588,147178.0
2021-06-04 10:30:00,46.29,46.47,46.21,46.41,68352.0,44.3492,44.5217,44.2726,44.4642,68352.0
2021-06-04 11:00:00,46.42,46.6,46.34,46.57,61025.0,44.4738,44.6462,44.3971,44.6175,61025.0
2021-06-04 11:30:00,46.56,46.67,46.54,46.64,37760.0,44.6079,44.7133,44.5887,44.6846,37760.0
2021-06-04 12:00:00,46.65,46.83,46.65,46.82,42945.0,44.6941,44.8666,44.6941,44.857,42945.0
2021-06-04 12:30:00,46.82,47.19,46.81,47.19,45187.0,44.857,45.2115,44.8474,45.2115,45187.0
2021-06-04 13:00:00,47.2,47.24,47.01,47.08,32592.0,45.2211,45.2594,45.039,45.1061,32592.0
2021-06-04 13:30:00,47.08,47.11,46.97,47.07,53432.0,45.1061,45.1348,45.0007,45.0965,53432.0
2021-06-04 14:00:00,47.07,47.18,47.07,47.14,48475.0,45.0965,45.2019,45.0965,45.1636,48475.0
2021-06-04 14:30:00,47.15,47.17,47.05,47.12,32741.0,45.1732,45.1923,45.0774,45.1444,32741.0
2021-06-04 15:00:00,47.11,47.19,47.11,47.19,55493.0,45.1348,45.2115,45.1348,45.2115,55493.0
2021-06-04 15:30:00,47.18,47.3,47.18,47.21,216022.0,45.2019,45.3169,45.2019,45.2307,216022.0
2021-06-07 09:30:00,47.1,47.36,46.62,46.62,64047.0,45.1253,45.3744,44.6654,44.6654,64047.0
2021-06-07 10:00:00,46.59,46.67,46.51,46.56,42090.0,44.6366,44.7133,44.56,44.6079,42090.0
2021-06-07 10:30:00,46.55,46.56,46.38,46.5,40841.0,44.5983,44.6079,44.4355,44.5504,40841.0
2021-06-07 11:00:00,46.51,46.76,46.41,46.43,59885.0,44.56,44.7995,44.4642,44.4834,59885.0
2021-06-07 11:30:00,46.43,46.5,46.35,46.47,43102.0,44.4834,44.5504,44.4067,44.5217,43102.0
2021-06-07 12:00:00,46.49,46.77,46.45,46.77,30966.0,44.5408,44.8091,44.5025,44.8091,30966.0
2021-06-07 12:30:00,46.76,46.97,46.74,46.93,69514.0,44.7995,45.0007,44.7804,44.9624,69514.0
2021-06-07 13:00:00,46.93,47.16,46.9,46.96,119157.0,44.9624,45.1827,44.9336,44.9911,119157.0
2021-06-07 13:30:00,46.96,47.0,46.81,46.85,32769.0,44.9911,45.0295,44.8474,44.8857,32769.0
2021-06-07 14:00:00,46.83,46.89,46.7,46.72,25073.0,44.8666,44.9241,44.742,44.7612,25073.0
2021-06-07 14:30:00,46.71,46.87,46.67,46.85,22713.0,44.7516,44.9049,44.7133,44.8857,22713.0
2021-06-07 15:00:00,46.85,46.87,46.74,46.84,34370.0,44.8857,44.9049,44.7804,44.8762,34370.0
2021-06-07 15:30:00,46.85,46.88,46.76,46.78,141149.0,44.8857,44.9145,44.7995,44.8187,141149.0
2021-06-08 09:30:00,46.7,46.87,46.58,46.75,33295.0,44.742,44.9049,44.6271,44.7899,33295.0
2021-06-08 10:00:00,46.75,46.93,46.69,46.72,56207.0,44.7899,44.9624,44.7325,44.7612,56207.0
2021-06-08 10:30:00,46.73,46.77,46.63,46.67,42969.0,44.7708,44.8091,44.675,44.7133,42969.0
2021-06-08 11:00:00,46.69,46.8,46.63,46.66,26154.0,44.7325,44.8378,44.675,44.7037,26154.0
2021-06-08 11:30:00,46.65,47.06,46.65,47.05,38956.0,44.6941,45.0869,44.6941,45.0774,38956.0
2021-06-08 12:00:00,47.06,47.34,47.02,47.23,55514.0,45.0869,45.3552,45.0486,45.2498,55514.0
2021-06-08 12:30:00,47.26,47.3,47.1,47.15,23672.0,45.2786,45.3169,45.1253,45.1732,23672.0
2021-06-08 13:00:00,47.13,47.19,46.98,46.99,29964.0,45.154,45.2115,45.0103,45.0199,29964.0
2021-06-08 13:30:00,47.01,47.09,47.0,47.05,20280.0,45.039,45.1157,45.0295,45.0774,20280.0
2021-06-08 14:00:00,47.06,47.18,47.03,47.15,24355.0,45.0869,45.2019,45.0582,45.1732,24355.0
2021-06-08 14:30:00,47.15,47.3,47.14,47.27,42762.0,45.1732,45.3169,45.1636,45.2881,42762.0
2021-06-08 15:00:00,47.28,47.34,47.23,47.28,46279.0,45.2977,45.3552,45.2498,45.2977,46279.0
2021-06-08 15:30:00,47.3,47.43,47.27,47.33,166757.0,45.3169,45.4414,45.2881,45.3456,166757.0
2021-06-09 09:30:00,47.38,47.54,47.18,47.48,107829.0,45.3935,45.5468,45.2019,45.4893,107829.0
2021-06-09 10:00:00,47.5,47.64,47.44,47.58,39208.0,45.5085,45.6426,45.451,45.5851,39208.0
2021-06-09 10:30:00,47.58,47.62,47.4,47.51,39746.0,45.5851,45.6235,45.4127,45.5181,39746.0
2021-06-09 11:00:00,47.5,47.68,47.46,47.68,75448.0,45.5085,45.6809,45.4702,45.6809,75448.0
2021-06-09 11:30:00,47.66,47.85,47.64,47.68,124737.0,45.6618,45.8438,45.6426,45.6809,124737.0
2021-06-09 12:00:00,47.68,47.92,47.66,47.87,132670.0,45.6809,45.9109,45.6618,45.863,132670.0
2021-06-09 12:30:00,47.87,48.08,47.82,47.9,111830.0,45.863,46.0642,45.8151,45.8917,111830.0
2021-06-09 13:00:00,47.89,47.98,47.88,47.94,57510.0,45.8821,45.9684,45.8726,45.93,57510.0
2021-06-09 13:30:00,47.94,47.94,47.75,47.81,70955.0,45.93,45.93,45.748,45.8055,70955.0
2021-06-09 14:00:00,47.8,47.9,47.76,47.81,77238.0,45.7959,45.8917,45.7576,45.8055,77238.0
2021-06-09 14:30:00,47.8,47.95,47.79,47.92,90638.0,45.7959,45.9396,45.7863,45.9109,90638.0
2021-06-09 15:00:00,47.91,47.96,47.67,47.67,108713.0,45.9013,45.9492,45.6714,45.6714,108713.0
2021-06-09 15:30:00,47.69,47.7,47.38,47.49,222593.0,45.6905,45.7001,45.3935,45.4989,222593.0
2021-06-10 09:30:00,47.65,47.74,47.04,47.04,59454.0,45.6522,45.7384,45.0678,45.0678,59454.0
2021-06-10 10:00:00,47.04,47.07,46.62,46.64,50179.0,45.0678,45.0965,44.6654,44.6846,50179.0
2021-06-10 10:30:00,46.65,46.68,46.33,46.42,107519.0,44.6941,44.7229,44.3875,44.4738,107519.0
2021-06-10 11:00:00,46.44,46.44,46.23,46.25,57945.0,44.4929,44.4929,44.2917,44.3109,57945.0
2021-06-10 11:30:00,46.23,46.3,46.05,46.1,80933.0,44.2917,44.3588,44.1193,44.1672,80933.0
2021-06-10 12:00:00,46.11,46.18,46.02,46.07,47617.0,44.1768,44.2438,44.0905,44.1384,47617.0
2021-06-10 12:30:00,46.06,46.4,46.05,46.34,26355.0,44.1289,44.4546,44.1193,44.3971,26355.0
2021-06-10 13:00:00,46.32,46.39,46.3,46.37,33876.0,44.378,44.445,44.3588,44.4259,33876.0
2021-06-10 13:30:00,46.36,46.55,46.31,46.53,89569.0,44.4163,44.5983,44.3684,44.5792,89569.0
2021-06-10 14:00:00,46.52,46.52,46.19,46.24,53962.0,44.5696,44.5696,44.2534,44.3013,53962.0
2021-06-10 14:30:00,46.26,46.28,46.09,46.24,84796.0,44.3205,44.3396,44.1576,44.3013,84796.0
2021-06-10 15:00:00,46.24,46.25,46.08,46.14,57718.0,44.3013,44.3109,44.148,44.2055,57718.0
2021-06-10 15:30:00,46.14,46.32,46.14,46.23,253235.0,44.2055,44.378,44.2055,44.2917,253235.0
2021-06-11 09:30:00,46.41,46.6,46.34,46.34,65881.0,44.4642,44.6462,44.3971,44.3971,65881.0
2021-06-11 10:00:00,46.36,46.46,46.29,46.31,71984.0,44.4163,44.5121,44.3492,44.3684,71984.0
2021-06-11 10:30:00,46.32,46.39,46.27,46.35,65984.0,44.378,44.445,44.3301,44.4067,65984.0
2021-06-11 11:00:00,46.34,46.54,46.27,46.42,39698.0,44.3971,44.5887,44.3301,44.4738,39698.0
2021-06-11 11:30:00,46.43,46.5,46.4,46.43,39112.0,44.4834,44.5504,44.4546,44.4834,39112.0
2021-06-11 12:00:00,46.43,46.47,46.29,46.29,42060.0,44.4834,44.5217,44.3492,44.3492,42060.0
2021-06-11 12:30:00,46.29,46.42,46.26,46.42,75189.0,44.3492,44.4738,44.3205,44.4738,75189.0
2021-06-11 13:00:00,46.42,46.45,46.34,46.39,84376.0,44.4738,44.5025,44.3971,44.445,84376.0
2021-06-11 13:30:00,46.39,46.43,46.33,46.41,53686.0,44.445,44.4834,44.3875,44.4642,53686.0
2021-06-11 14:00:00,46.4,46.61,46.4,46.57,34483.0,44.4546,44.6558,44.4546,44.6175,34483.0
2021-06-11 14:30:00,46.58,46.58,46.48,46.48,34537.0,44.6271,44.6271,44.5313,44.5313,34537.0
2021-06-11 15:00:00,46.48,46.53,46.41,46.42,58150.0,44.5313,44.5792,44.4642,44.4738,58150.0
2021-06-11 15:30:00,46.42,46.73,46.41,46.7,209232.0,44.4738,44.7708,44.4642,44.742,209232.0
2021-06-14 09:30:00,46.6,46.68,46.3,46.42,45935.0,44.6462,44.7229,44.3588,44.4738,45935.0
2021-06-14 10:00:00,46.39,46.5,46.27,46.33,53243.0,44.445,44.5504,44.3301,44.3875,53243.0
2021-06-14 10:30:00,46.32,46.52,46.2,46.52,41527.0,44.378,44.5696,44.263,44.5696,41527.0
2021-06-14 11:00:00,46.52,46.58,46.38,46.41,18047.0,44.5696,44.6271,44.4355,44.4642,18047.0
2021-06-14 11:30:00,46.41,46.5,46.39,46.46,20838.0,44.4642,44.5504,44.445,44.5121,20838.0
2021-06-14 12:00:00,46.45,46.49,46.33,46.41,18368.0,44.5025,44.5408,44.3875,44.4642,18368.0
2021-06-14 12:30:00,46.4,46.47,46.4,46.43,16430.0,44.4546,44.5217,44.4546,44.4834,16430.0
2021-06-14 13:00:00,46.44,46.44,46.36,46.42,20179.0,44.4929,44.4929,44.4163,44.4738,20179.0
2021-06-14 13:30:00,46.42,46.46,46.25,46.3,35743.0,44.4738,44.5121,44.3109,44.3588,35743.0
2021-06-14 14:00:00,46.3,46.31,46.2,46.23,45779.0,44.3588,44.3684,44.263,44.2917,45779.0
2021-06-14 14:30:00,46.23,46.23,46.06,46.09,59381.0,44.2917,44.2917,44.1289,44.1576,59381.0
2021-06-14 15:00:00,46.09,46.22,46.03,46.21,87666.0,44.1576,44.2822,44.1001,44.2726,87666.0
2021-06-14 15:30:00,46.21,46.44,46.19,46.43,202716.0,44.2726,44.4929,44.2534,44.4834,202716.0
2021-06-15 09:30:00,46.63,46.82,46.21,46.36,44163.0,44.675,44.857,44.2726,44.4163,44163.0
2021-06-15 10:00:00,46.38,46.52,46.22,46.49,32764.0,44.4355,44.5696,44.2822,44.5408,32764.0
2021-06-15 10:30:00,46.5,46.55,46.42,46.48,33586.0,44.5504,44.5983,44.4738,44.5313,33586.0
2021-06-15 11:00:00,46.47,46.47,46.26,46.31,36977.0,44.5217,44.5217,44.3205,44.3684,36977.0
2021-06-15 11:30:00,46.28,46.41,46.25,46.4,24234.0,44.3396,44.4642,44.3109,44.4546,24234.0
2021-06-15 12:00:00,46.41,46.54,46.39,46.52,41795.0,44.4642,44.5887,44.445,44.5696,41795.0
2021-06-15 12:30:00,46.53,46.67,46.52,46.62,142238.0,44.5792,44.7133,44.5696,44.6654,142238.0
2021-06-15 13:00:00,46.61,46.73,46.59,46.68,59021.0,44.6558,44.7708,44.6366,44.7229,59021.0
2021-06-15 13:30:00,46.67,46.87,46.66,46.8,40365.0,44.7133,44.9049,44.7037,44.8378,40365.0
2021-06-15 14:00:00,46.8,46.94,46.8,46.91,32460.0,44.8378,44.972,44.8378,44.9432,32460.0
2021-06-15 14:30:00,46.91,46.91,46.85,46.87,30272.0,44.9432,44.9432,44.8857,44.9049,30272.0
2021-06-15 15:00:00,46.87,46.97,46.82,46.9,72045.0,44.9049,45.0007,44.857,44.9336,72045.0
2021-06-15 15:30:00,46.9,46.9,46.66,46.81,253255.0,44.9336,44.9336,44.7037,44.8474,253255.0
2021-06-16 09:30:00,46.76,46.76,46.21,46.6,34550.0,44.7995,44.7995,44.2726,44.6462,34550.0
2021-06-16 10:00:00,46.57,46.73,46.44,46.65,25834.0,44.6175,44.7708,44.4929,44.6941,25834.0
2021-06-16 10:30:00,46.68,46.81,46.66,46.78,28878.0,44.7229,44.8474,44.7037,44.8187,28878.0
2021-06-16 11:00:00,46.77,46.92,46.74,46.88,29724.0,44.8091,44.9528,44.7804,44.9145,29724.0
2021-06-16 11:30:00,46.88,46.94,46.73,46.78,29274.0,44.9145,44.972,44.7708,44.8187,29274.0
2021-06-16 12:00:00,46.79,46.83,46.67,46.67,24986.0,44.8283,44.8666,44.7133,44.7133,24986.0
2021-06-16 12:30:00,46.62,46.7,46.53,46.61,37490.0,44.6654,44.742,44.5792,44.6558,37490.0
2021-06-16 13:00:00,46.6,46.61,46.52,46.58,25837.0,44.6462,44.6558,44.5696,44.6271,25837.0
2021-06-16 13:30:00,46.57,46.59,46.43,46.57,21857.0,44.6175,44.6366,44.4834,44.6175,21857.0
2021-06-16 14:00:00,46.55,46.66,46.32,46.64,39871.0,44.5983,44.7037,44.378,44.6846,39871.0
2021-06-16 14:30:00,46.61,46.72,46.55,46.65,55702.0,44.6558,44.7612,44.5983,44.6941,55702.0
2021-06-16 15:00:00,46.64,46.7,46.49,46.55,41206.0,44.6846,44.742,44.5408,44.5983,41206.0
2021-06-16 15:30:00,46.55,46.57,46.37,46.43,161775.0,44.5983,44.6175,44.4259,44.4834,161775.0
2021-06-17 09:30:00,46.53,46.62,45.81,45.91,46219.0,44.5792,44.6654,43.8893,43.9852,46219.0
2021-06-17 10:00:00,45.9,46.05,45.51,45.51,59258.0,43.9756,44.1193,43.6019,43.6019,59258.0
2021-06-17 10:30:00,45.54,45.58,45.27,45.3,64167.0,43.6307,43.669,43.372,43.4007,64167.0
2021-06-17 11:00:00,45.34,45.38,44.85,44.99,142703.0,43.4391,43.4774,42.9696,43.1037,142703.0
2021-06-17 11:30:00,44.99,45.0,44.77,44.92,98500.0,43.1037,43.1133,42.893,43.0367,98500.0
2021-06-17 12:00:00,44.92,44.96,44.71,44.8,89687.0,43.0367,43.075,42.8355,42.9217,89687.0
2021-06-17 12:30:00,44.8,45.02,44.76,45.0,90644.0,42.9217,43.1325,42.8834,43.1133,90644.0
2021-06-17 13:00:00,45.01,45.34,44.97,45.28,83129.0,43.1229,43.4391,43.0846,43.3816,83129.0
2021-06-17 13:30:00,45.29,45.29,45.14,45.15,36521.0,43.3912,43.3912,43.2474,43.257,36521.0
2021-06-17 14:00:00,45.14,45.21,44.98,44.99,67731.0,43.2474,43.3145,43.0941,43.1037,67731.0
2021-06-17 14:30:00,45.02,45.03,44.92,45.02,48595.0,43.1325,43.1421,43.0367,43.1325,48595.0
2021-06-17 15:00:00,45.02,45.23,45.0,45.22,86188.0,43.1325,43.3337,43.1133,43.3241,86188.0
2021-06-17 15:30:00,45.22,45.27,45.08,45.13,279533.0,43.3241,43.372,43.19,43.2379,279533.0
2021-06-18 09:30:00,44.71,44.83,44.4,44.5,185806.0,42.8355,42.9504,42.5385,42.6343,185806.0
2021-06-18 10:00:00,44.51,44.62,44.22,44.46,54143.0,42.6439,42.7492,42.366,42.5959,54143.0
2021-06-18 10:30:00,44.46,44.6,44.36,44.48,89669.0,42.5959,42.7301,42.5001,42.6151,89669.0
2021-06-18 11:00:00,44.47,44.56,44.3,44.46,110647.0,42.6055,42.6918,42.4427,42.5959,110647.0
2021-06-18 11:30:00,44.48,44.85,44.47,44.78,25442.0,42.6151,42.9696,42.6055,42.9025,25442.0
2021-06-18 12:00:00,44.79,44.8,44.59,44.67,52577.0,42.9121,42.9217,42.7205,42.7971,52577.0
2021-06-18 12:30:00,44.66,44.67,44.42,44.42,39794.0,42.7876,42.7971,42.5576,42.5576,39794.0
2021-06-18 13:00:00,44.42,44.64,44.42,44.6,60084.0,42.5576,42.7684,42.5576,42.7301,60084.0
2021-06-18 13:30:00,44.61,44.72,44.57,44.64,34262.0,42.7397,42.845,42.7013,42.7684,34262.0
2021-06-18 14:00:00,44.63,44.71,44.59,44.61,43686.0,42.7588,42.8355,42.7205,42.7397,43686.0
2021-06-18 14:30:00,44.61,44.61,44.41,44.49,53978.0,42.7397,42.7397,42.548,42.6247,53978.0
2021-06-18 15:00:00,44.49,44.68,44.48,44.68,34237.0,42.6247,42.8067,42.6151,42.8067,34237.0
2021-06-18 15:30:00,44.67,44.9,44.66,44.72,409255.0,42.7971,43.0175,42.7876,42.845,409255.0
2021-06-21 09:30:00,45.04,45.47,44.97,45.14,52657.0,43.1516,43.5636,43.0846,43.2474,52657.0
2021-06-21 10:00:00,45.16,45.65,45.11,45.58,29593.0,43.2666,43.7361,43.2187,43.669,29593.0
2021-06-21 10:30:00,45.57,45.65,45.33,45.53,34126.0,43.6594,43.7361,43.4295,43.6211,34126.0
2021-06-21 11:00:00,45.52,45.56,45.31,45.51,39323.0,43.6115,43.6498,43.4103,43.6019,39323.0
2021-06-21 11:30:00,45.52,45.74,45.52,45.71,31039.0,43.6115,43.8223,43.6115,43.7935,31039.0
2021-06-21 12:00:00,45.7,45.71,45.44,45.44,29627.0,43.784,43.7935,43.5349,43.5349,29627.0
2021-06-21 12:30:00,45.46,45.58,45.45,45.58,27177.0,43.554,43.669,43.5444,43.669,27177.0
2021-06-21 13:00:00,45.57,45.66,45.53,45.62,46778.0,43.6594,43.7456,43.6211,43.7073,46778.0
2021-06-21 13:30:00,45.62,45.75,45.52,45.75,47225.0,43.7073,43.8319,43.6115,43.8319,47225.0
2021-06-21 14:00:00,45.76,45.8,45.62,45.65,44226.0,43.8414,43.8798,43.7073,43.7361,44226.0
2021-06-21 14:30:00,45.64,45.66,45.45,45.54,78726.0,43.7265,43.7456,43.5444,43.6307,78726.0
2021-06-21 15:00:00,45.54,45.63,45.51,45.55,56129.0,43.6307,43.7169,43.6019,43.6403,56129.0
2021-06-21 15:30:00,45.55,45.58,45.38,45.48,227417.0,43.6403,43.669,43.4774,43.5732,227417.0
2021-06-22 09:30:00,46.24,46.62,45.89,46.23,161984.0,44.3013,44.6654,43.966,44.2917,161984.0
2021-06-22 10:00:00,46.22,46.33,46.14,46.28,90994.0,44.2822,44.3875,44.2055,44.3396,90994.0
2021-06-22 10:30:00,46.28,46.51,46.28,46.5,66474.0,44.3396,44.56,44.3396,44.5504,66474.0
2021-06-22 11:00:00,46.51,46.52,46.23,46.27,75602.0,44.56,44.5696,44.2917,44.3301,75602.0
2021-06-22 11:30:00,46.28,46.35,46.15,46.3,62754.0,44.3396,44.4067,44.2151,44.3588,62754.0
2021-06-22 12:00:00,46.31,46.34,46.15,46.21,54032.0,44.3684,44.3971,44.2151,44.2726,54032.0
2021-06-22 12:30:00,46.21,46.27,46.11,46.18,50344.0,44.2726,44.3301,44.1768,44.2438,50344.0
2021-06-22 13:00:00,46.19,46.32,46.19,46.23,33648.0,44.2534,44.378,44.2534,44.2917,33648.0
2021-06-22 13:30:00,46.24,46.25,46.1,46.19,29986.0,44.3013,44.3109,44.1672,44.2534,29986.0
2021-06-22 14:00:00,46.18,46.21,46.06,46.09,35660.0,44.2438,44.2726,44.1289,44.1576,35660.0
2021-06-22 14:30:00,46.09,46.23,46.09,46.13,45882.0,44.1576,44.2917,44.1576,44.1959,45882.0
2021-06-22 15:00:00,46.13,46.3,46.07,46.25,59761.0,44.1959,44.3588,44.1384,44.3109,59761.0
2021-06-22 15:30:00,46.25,46.28,46.0,46.03,248880.0,44.3109,44.3396,44.0714,44.1001,248880.0
2021-06-23 09:30:00,45.99,46.27,45.79,45.97,59912.0,44.0618,44.3301,43.8702,44.0426,59912.0
2021-06-23 10:00:00,46.0,46.34,46.0,46.18,32765.0,44.0714,44.3971,44.0714,44.2438,32765.0
2021-06-23 10:30:00,46.13,46.14,45.55,45.86,86791.0,44.1959,44.2055,43.6403,43.9373,86791.0
2021-06-23 11:00:00,45.86,45.89,45.52,45.73,86141.0,43.9373,43.966,43.6115,43.8127,86141.0
2021-06-23 11:30:00,45.73,45.9,45.64,45.86,21965.0,43.8127,43.9756,43.7265,43.9373,21965.0
2021-06-23 12:00:00,45.86,45.93,45.77,45.9,23034.0,43.9373,44.0043,43.851,43.9756,23034.0
2021-06-23 12:30:00,45.89,46.01,45.86,45.99,20241.0,43.966,44.081,43.9373,44.0618,20241.0
2021-06-23 13:00:00,46.0,46.15,46.0,46.14,22432.0,44.0714,44.2151,44.0714,44.2055,22432.0
2021-06-23 13:30:00,46.13,46.39,46.11,46.33,77303.0,44.1959,44.445,44.1768,44.3875,77303.0
2021-06-23 14:00:00,46.33,46.33,46.16,46.22,38321.0,44.3875,44.3875,44.2247,44.2822,38321.0
2021-06-23 14:30:00,46.22,46.22,46.09,46.12,42624.0,44.2822,44.2822,44.1576,44.1864,42624.0
2021-06-23 15:00:00,46.13,46.13,45.97,46.04,25677.0,44.1959,44.1959,44.0426,44.1097,25677.0
2021-06-23 15:30:00,46.04,46.05,45.76,45.85,95746.0,44.1097,44.1193,43.8414,43.9277,95746.0
2021-06-24 09:30:00,45.89,46.2,45.75,46.01,41324.0,43.966,44.263,43.8319,44.081,41324.0
2021-06-24 10:00:00,45.99,45.99,45.84,45.96,37077.0,44.0618,44.0618,43.9181,44.0331,37077.0
2021-06-24 10:30:00,45.96,46.08,45.95,46.04,20965.0,44.0331,44.148,44.0235,44.1097,20965.0
2021-06-24 11:00:00,46.04,46.08,45.77,45.86,42158.0,44.1097,44.148,43.851,43.9373,42158.0
2021-06-24 11:30:00,45.86,45.9,45.74,45.75,34127.0,43.9373,43.9756,43.8223,43.8319,34127.0
2021-06-24 12:00:00,45.75,45.84,45.66,45.76,24882.0,43.8319,43.9181,43.7456,43.8414,24882.0
2021-06-24 12:30:00,45.76,45.93,45.73,45.89,35684.0,43.8414,44.0043,43.8127,43.966,35684.0
2021-06-24 13:00:00,45.9,45.96,45.83,45.85,32607.0,43.9756,44.0331,43.9085,43.9277,32607.0
2021-06-24 13:30:00,45.84,45.89,45.76,45.77,41175.0,43.9181,43.966,43.8414,43.851,41175.0
2021-06-24 14:00:00,45.77,45.95,45.76,45.94,35538.0,43.851,44.0235,43.8414,44.0139,35538.0
2021-06-24 14:30:00,45.95,45.96,45.84,45.87,38267.0,44.0235,44.0331,43.9181,43.9468,38267.0
2021-06-24 15:00:00,45.88,46.0,45.85,46.0,33526.0,43.9564,44.0714,43.9277,44.0714,33526.0
2021-06-24 15:30:00,45.99,46.04,45.82,45.84,148795.0,44.0618,44.1097,43.8989,43.9181,148795.0
2021-06-25 09:30:00,45.94,46.01,45.78,45.86,40920.0,44.0139,44.081,43.8606,43.9373,40920.0
2021-06-25 10:00:00,45.83,46.13,45.81,46.01,45119.0,43.9085,44.1959,43.8893,44.081,45119.0
2021-06-25 10:30:00,46.02,46.08,45.96,45.96,37688.0,44.0905,44.148,44.0331,44.0331,37688.0
2021-06-25 11:00:00,45.96,46.05,45.93,46.02,32355.0,44.0331,44.1193,44.0043,44.0905,32355.0
2021-06-25 11:30:00,46.01,46.02,45.92,45.95,23221.0,44.081,44.0905,43.9947,44.0235,23221.0
2021-06-25 12:00:00,45.95,46.02,45.93,45.96,31408.0,44.0235,44.0905,44.0043,44.0331,31408.0
2021-06-25 12:30:00,45.97,46.02,45.95,46.01,23643.0,44.0426,44.0905,44.0235,44.081,23643.0
2021-06-25 13:00:00,46.02,46.02,45.94,45.98,26099.0,44.0905,44.0905,44.0139,44.0522,26099.0
2021-06-25 13:30:00,45.97,46.04,45.95,45.97,28658.0,44.0426,44.1097,44.0235,44.0426,28658.0
2021-06-25 14:00:00,45.96,46.01,45.95,45.97,30188.0,44.0331,44.081,44.0235,44.0426,30188.0
2021-06-25 14:30:00,45.98,46.03,45.94,45.95,45709.0,44.0522,44.1001,44.0139,44.0235,45709.0
2021-06-25 15:00:00,45.95,46.09,45.94,46.04,54375.0,44.0235,44.1576,44.0139,44.1097,54375.0
2021-06-25 15:30:00,46.03,46.07,45.76,45.93,319798.0,44.1001,44.1384,43.8414,44.0043,319798.0
2021-06-28 09:30:00,45.7,45.87,45.06,45.3,118348.0,43.784,43.9468,43.1708,43.4007,118348.0
2021-06-28 10:00:00,45.27,45.29,45.08,45.11,86598.0,43.372,43.3912,43.19,43.2187,86598.0
2021-06-28 10:30:00,45.09,45.58,44.88,45.48,247013.0,43.1995,43.669,42.9983,43.5732,247013.0
2021-06-28 11:00:00,45.5,45.55,45.11,45.16,86301.0,43.5923,43.6403,43.2187,43.2666,86301.0
2021-06-28 11:30:00,45.17,45.38,45.1,45.34,68510.0,43.2762,43.4774,43.2091,43.4391,68510.0
2021-06-28 12:00:00,45.34,45.37,45.16,45.19,62591.0,43.4391,43.4678,43.2666,43.2953,62591.0
2021-06-28 12:30:00,45.19,45.29,45.17,45.19,33305.0,43.2953,43.3912,43.2762,43.2953,33305.0
2021-06-28 13:00:00,45.18,45.29,45.09,45.27,40776.0,43.2858,43.3912,43.1995,43.372,40776.0
2021-06-28 13:30:00,45.28,45.53,45.27,45.51,44492.0,43.3816,43.6211,43.372,43.6019,44492.0
2021-06-28 14:00:00,45.52,45.69,45.49,45.65,42090.0,43.6115,43.7744,43.5828,43.7361,42090.0
2021-06-28 14:30:00,45.65,45.76,45.6,45.65,61005.0,43.7361,43.8414,43.6882,43.7361,61005.0
2021-06-28 15:00:00,45.66,45.68,45.55,45.6,70564.0,43.7456,43.7648,43.6403,43.6882,70564.0
2021-06-28 15:30:00,45.6,45.64,45.36,45.57,294763.0,43.6882,43.7265,43.4582,43.6594,294763.0
2021-06-29 09:30:00,45.61,45.91,45.25,45.51,34501.0,43.6977,43.9852,43.3528,43.6019,34501.0
2021-06-29 10:00:00,45.57,45.61,45.38,45.48,47489.0,43.6594,43.6977,43.4774,43.5732,47489.0
2021-06-29 10:30:00,45.49,45.53,45.35,45.5,36515.0,43.5828,43.6211,43.4486,43.5923,36515.0
2021-06-29 11:00:00,45.51,45.93,45.45,45.92,71355.0,43.6019,44.0043,43.5444,43.9947,71355.0
2021-06-29 11:30:00,45.92,46.02,45.82,45.99,46277.0,43.9947,44.0905,43.8989,44.0618,46277.0
2021-06-29 12:00:00,45.98,46.01,45.89,45.96,20268.0,44.0522,44.081,43.966,44.0331,20268.0
2021-06-29 12:30:00,45.98,45.98,45.87,45.88,15956.0,44.0522,44.0522,43.9468,43.9564,15956.0
2021-06-29 13:00:00,45.87,45.88,45.74,45.74,22030.0,43.9468,43.9564,43.8223,43.8223,22030.0
2021-06-29 13:30:00,45.76,45.79,45.67,45.71,20180.0,43.8414,43.8702,43.7552,43.7935,20180.0
2021-06-29 14:00:00,45.71,45.79,45.65,45.7,27705.0,43.7935,43.8702,43.7361,43.784,27705.0
2021-06-29 14:30:00,45.7,45.71,45.57,45.62,25993.0,43.784,43.7935,43.6594,43.7073,25993.0
2021-06-29 15:00:00,45.62,45.69,45.58,45.64,37621.0,43.7073,43.7744,43.669,43.7265,37621.0
2021-06-29 15:30:00,45.63,45.88,45.59,45.82,204493.0,43.7169,43.9564,43.6786,43.8989,204493.0
2021-06-30 09:30:00,45.69,45.89,45.59,45.83,104991.0,43.7744,43.966,43.6786,43.9085,104991.0
2021-06-30 10:00:00,45.8,46.02,45.78,45.88,58146.0,43.8798,44.0905,43.8606,43.9564,58146.0
2021-06-30 10:30:00,45.87,45.94,45.77,45.84,57047.0,43.9468,44.0139,43.851,43.9181,57047.0
2021-06-30 11:00:00,45.83,45.87,45.64,45.78,56605.0,43.9085,43.9468,43.7265,43.8606,56605.0
2021-06-30 11:30:00,45.79,45.85,45.7,45.71,60779.0,43.8702,43.9277,43.784,43.7935,60779.0
2021-06-30 12:00:00,45.71,45.9,45.67,45.87,33501.0,43.7935,43.9756,43.7552,43.9468,33501.0
2021-06-30 12:30:00,45.87,45.93,45.71,45.73,30174.0,43.9468,44.0043,43.7935,43.8127,30174.0
2021-06-30 13:00:00,45.72,45.72,45.59,45.65,77613.0,43.8031,43.8031,43.6786,43.7361,77613.0
2021-06-30 13:30:00,45.65,45.65,45.51,45.62,44449.0,43.7361,43.7361,43.6019,43.7073,44449.0
2021-06-30 14:00:00,45.61,45.71,45.47,45.58,65371.0,43.6977,43.7935,43.5636,43.669,65371.0
2021-06-30 14:30:00,45.59,45.69,45.53,45.62,68339.0,43.6786,43.7744,43.6211,43.7073,68339.0
2021-06-30 15:00:00,45.62,45.64,45.46,45.53,47662.0,43.7073,43.7265,43.554,43.6211,47662.0
2021-06-30 15:30:00,45.53,45.56,45.34,45.42,272774.0,43.6211,43.6498,43.4391,43.5157,272774.0
2021-07-01 09:30:00,45.68,45.88,45.47,45.62,219491.0,43.7648,43.9564,43.5636,43.7073,219491.0
2021-07-01 10:00:00,45.62,45.89,45.54,45.73,100822.0,43.7073,43.966,43.6307,43.8127,100822.0
2021-07-01 10:30:00,45.76,45.98,45.67,45.85,65648.0,43.8414,44.0522,43.7552,43.9277,65648.0
2021-07-01 11:00:00,45.84,46.06,45.8,46.0,56035.0,43.9181,44.1289,43.8798,44.0714,56035.0
2021-07-01 11:30:00,46.0,46.06,45.86,45.88,48766.0,44.0714,44.1289,43.9373,43.9564,48766.0
2021-07-01 12:00:00,45.89,45.97,45.75,45.83,62426.0,43.966,44.0426,43.8319,43.9085,62426.0
2021-07-01 12:30:00,45.83,45.87,45.7,45.72,51374.0,43.9085,43.9468,43.784,43.8031,51374.0
2021-07-01 13:00:00,45.7,45.83,45.7,45.82,75677.0,43.784,43.9085,43.784,43.8989,75677.0
2021-07-01 13:30:00,45.82,45.86,45.76,45.84,41427.0,43.8989,43.9373,43.8414,43.9181,41427.0
2021-07-01 14:00:00,45.84,45.91,45.79,45.85,32435.0,43.9181,43.9852,43.8702,43.9277,32435.0
2021-07-01 14:30:00,45.85,45.95,45.8,45.93,48542.0,43.9277,44.0235,43.8798,44.0043,48542.0
2021-07-01 15:00:00,45.93,46.02,45.82,45.87,59484.0,44.0043,44.0905,43.8989,43.9468,59484.0
2021-07-01 15:30:00,45.89,45.9,45.71,45.82,218203.0,43.966,43.9756,43.7935,43.8989,218203.0
2021-07-02 09:30:00,45.71,45.92,45.52,45.84,64161.0,43.7935,43.9947,43.6115,43.9181,64161.0
2021-07-02 10:00:00,45.82,45.88,45.74,45.83,42355.0,43.8989,43.9564,43.8223,43.9085,42355.0
2021-07-02 10:30:00,45.84,45.93,45.8,45.87,35170.0,43.9181,44.0043,43.8798,43.9468,35170.0
2021-07-02 11:00:00,45.9,45.91,45.79,45.84,39854.0,43.9756,43.9852,43.8702,43.9181,39854.0
2021-07-02 11:30:00,45.84,45.89,45.6,45.66,58161.0,43.9181,43.966,43.6882,43.7456,58161.0
2021-07-02 12:00:00,45.65,45.66,45.33,45.33,74742.0,43.7361,43.7456,43.4295,43.4295,74742.0
2021-07-02 12:30:00,45.33,45.52,45.32,45.5,42002.0,43.4295,43.6115,43.4199,43.5923,42002.0
2021-07-02 13:00:00,45.5,45.58,45.44,45.47,47382.0,43.5923,43.669,43.5349,43.5636,47382.0
2021-07-02 13:30:00,45.47,45.49,45.35,45.37,39978.0,43.5636,43.5828,43.4486,43.4678,39978.0
2021-07-02 14:00:00,45.37,45.47,45.34,45.4,53814.0,43.4678,43.5636,43.4391,43.4965,53814.0
2021-07-02 14:30:00,45.4,45.41,45.31,45.32,80118.0,43.4965,43.5061,43.4103,43.4199,80118.0
2021-07-02 15:00:00,45.31,45.47,45.3,45.36,104412.0,43.4103,43.5636,43.4007,43.4582,104412.0
2021-07-02 15:30:00,45.35,45.63,45.3,45.51,269874.0,43.4486,43.7169,43.4007,43.6019,269874.0
2021-07-06 09:30:00,46.58,47.17,46.18,47.16,593984.0,44.6271,45.1923,44.2438,45.1827,593984.0
2021-07-06 10:00:00,47.13,47.22,46.72,46.93,316941.0,45.154,45.2402,44.7612,44.9624,316941.0
2021-07-06 10:30:00,46.93,46.96,46.4,46.51,227776.0,44.9624,44.9911,44.4546,44.56,227776.0
2021-07-06 11:00:00,46.51,46.69,46.44,46.63,205640.0,44.56,44.7325,44.4929,44.675,205640.0
2021-07-06 11:30:00,46.63,46.89,46.59,46.82,80180.0,44.675,44.9241,44.6366,44.857,80180.0
2021-07-06 12:00:00,46.82,47.04,46.75,46.88,80550.0,44.857,45.0678,44.7899,44.9145,80550.0
2021-07-06 12:30:00,46.87,46.88,46.75,46.82,32869.0,44.9049,44.9145,44.7899,44.857,32869.0
2021-07-06 13:00:00,46.82,46.92,46.78,46.88,37139.0,44.857,44.9528,44.8187,44.9145,37139.0
2021-07-06 13:30:00,46.87,46.97,46.81,46.97,44193.0,44.9049,45.0007,44.8474,45.0007,44193.0
2021-07-06 14:00:00,46.97,47.15,46.95,47.15,62348.0,45.0007,45.1732,44.9816,45.1732,62348.0
2021-07-06 14:30:00,47.14,47.4,47.1,47.31,138966.0,45.1636,45.4127,45.1253,45.3265,138966.0
2021-07-06 15:00:00,47.31,47.52,47.21,47.51,184540.0,45.3265,45.5277,45.2307,45.5181,184540.0
2021-07-06 15:30:00,47.51,47.51,47.27,47.29,479492.0,45.5181,45.5181,45.2881,45.3073,479492.0
2021-07-07 09:30:00,47.58,49.0,47.58,48.25,414392.0,45.5851,46.9456,45.5851,46.227,414392.0
2021-07-07 10:00:00,48.22,49.08,48.19,48.96,220764.0,46.1983,47.0222,46.1696,46.9073,220764.0
2021-07-07 10:30:00,48.98,49.14,48.86,48.93,223595.0,46.9264,47.0797,46.8115,46.8785,223595.0
2021-07-07 11:00:00,48.94,49.22,48.67,49.14,164956.0,46.8881,47.1564,46.6294,47.0797,164956.0
2021-07-07 11:30:00,49.14,49.22,49.0,49.14,121082.0,47.0797,47.1564,46.9456,47.0797,121082.0
2021-07-07 12:00:00,49.14,49.37,49.09,49.37,179589.0,47.0797,47.3001,47.0318,47.3001,179589.0
2021-07-07 12:30:00,49.38,49.65,49.28,49.64,323570.0,47.3097,47.5684,47.2139,47.5588,323570.0
2021-07-07 13:00:00,49.64,49.72,49.5,49.64,177195.0,47.5588,47.6354,47.4246,47.5588,177195.0
2021-07-07 13:30:00,49.63,49.71,49.42,49.6,158515.0,47.5492,47.6258,47.348,47.5204,158515.0
2021-07-07 14:00:00,49.6,49.71,49.49,49.54,115713.0,47.5204,47.6258,47.4151,47.463,115713.0
2021-07-07 14:30:00,49.55,49.82,49.54,49.74,113192.0,47.4725,47.7312,47.463,47.6546,113192.0
2021-07-07 15:00:00,49.74,49.91,49.72,49.76,169487.0,47.6546,47.8175,47.6354,47.6737,169487.0
2021-07-07 15:30:00,49.77,49.89,49.64,49.72,574269.0,47.6833,47.7983,47.5588,47.6354,574269.0
2021-07-08 09:30:00,49.11,49.11,48.22,48.29,131601.0,47.051,47.051,46.1983,46.2654,131601.0
2021-07-08 10:00:00,48.25,48.57,48.09,48.57,115917.0,46.227,46.5336,46.0738,46.5336,115917.0
2021-07-08 10:30:00,48.57,48.67,48.43,48.59,88185.0,46.5336,46.6294,46.3995,46.5528,88185.0
2021-07-08 11:00:00,48.58,49.31,48.58,49.2,102709.0,46.5432,47.2426,46.5432,47.1372,102709.0
2021-07-08 11:30:00,49.21,49.26,49.1,49.2,41970.0,47.1468,47.1947,47.0414,47.1372,41970.0
2021-07-08 12:00:00,49.23,49.41,49.19,49.4,55510.0,47.166,47.3384,47.1276,47.3288,55510.0
2021-07-08 12:30:00,49.41,49.66,49.37,49.57,59738.0,47.3384,47.5779,47.3001,47.4917,59738.0
2021-07-08 13:00:00,49.58,49.59,49.22,49.3,53356.0,47.5013,47.5109,47.1564,47.233,53356.0
2021-07-08 13:30:00,49.33,49.43,49.07,49.1,94946.0,47.2618,47.3576,47.0127,47.0414,94946.0
2021-07-08 14:00:00,49.11,49.38,49.11,49.31,81003.0,47.051,47.3097,47.051,47.2426,81003.0
2021-07-08 14:30:00,49.34,49.35,49.21,49.35,63796.0,47.2713,47.2809,47.1468,47.2809,63796.0
2021-07-08 15:00:00,49.35,49.6,49.33,49.5,96994.0,47.2809,47.5204,47.2618,47.4246,96994.0
2021-07-08 15:30:00,49.51,49.52,49.24,49.4,357360.0,47.4342,47.4438,47.1755,47.3288,357360.0
2021-07-09 09:30:00,49.99,50.43,49.88,50.29,115590.0,47.8941,48.3156,47.7887,48.1815,115590.0
2021-07-09 10:00:00,50.32,50.53,50.15,50.19,72813.0,48.2103,48.4115,48.0474,48.0857,72813.0
2021-07-09 10:30:00,50.2,50.2,49.53,49.66,53748.0,48.0953,48.0953,47.4534,47.5779,53748.0
2021-07-09 11:00:00,49.68,49.75,49.59,49.71,44499.0,47.5971,47.6642,47.5109,47.6258,44499.0
2021-07-09 11:30:00,49.7,49.98,49.63,49.95,65875.0,47.6163,47.8845,47.5492,47.8558,65875.0
2021-07-09 12:00:00,49.95,50.14,49.87,49.9,64605.0,47.8558,48.0378,47.7791,47.8079,64605.0
2021-07-09 12:30:00,49.9,50.06,49.83,50.0,64281.0,47.8079,47.9612,47.7408,47.9037,64281.0
2021-07-09 13:00:00,50.01,50.01,49.86,49.92,41917.0,47.9133,47.9133,47.7695,47.827,41917.0
2021-07-09 13:30:00,49.94,50.02,49.88,49.88,43764.0,47.8462,47.9228,47.7887,47.7887,43764.0
2021-07-09 14:00:00,49.89,49.92,49.82,49.86,42599.0,47.7983,47.827,47.7312,47.7695,42599.0
2021-07-09 14:30:00,49.86,49.93,49.85,49.89,50027.0,47.7695,47.8366,47.76,47.7983,50027.0
2021-07-09 15:00:00,49.9,49.97,49.75,49.8,71651.0,47.8079,47.8749,47.6642,47.7121,71651.0
2021-07-09 15:30:00,49.81,49.87,49.66,49.78,289988.0,47.7216,47.7791,47.5779,47.6929,289988.0
2021-07-12 09:30:00,49.55,49.75,49.28,49.65,81826.0,47.4725,47.6642,47.2139,47.5684,81826.0
2021-07-12 10:00:00,49.66,49.89,49.54,49.79,64153.0,47.5779,47.7983,47.463,47.7025,64153.0
2021-07-12 10:30:00,49.83,49.98,49.71,49.98,43427.0,47.7408,47.8845,47.6258,47.8845,43427.0
2021-07-12 11:00:00,49.96,49.97,49.76,49.85,48426.0,47.8654,47.8749,47.6737,47.76,48426.0
2021-07-12 11:30:00,49.84,49.88,49.71,49.86,30489.0,47.7504,47.7887,47.6258,47.7695,30489.0
2021-07-12 12:00:00,49.86,49.94,49.83,49.87,30742.0,47.7695,47.8462,47.7408,47.7791,30742.0
2021-07-12 12:30:00,49.87,49.88,49.68,49.77,40924.0,47.7791,47.7887,47.5971,47.6833,40924.0
2021-07-12 13:00:00,49.77,49.96,49.74,49.93,72052.0,47.6833,47.8654,47.6546,47.8366,72052.0
2021-07-12 13:30:00,49.93,50.0,49.71,49.76,157051.0,47.8366,47.9037,47.6258,47.6737,157051.0
2021-07-12 14:00:00,49.78,49.8,49.69,49.71,46157.0,47.6929,47.7121,47.6067,47.6258,46157.0
2021-07-12 14:30:00,49.72,49.8,49.65,49.7,122357.0,47.6354,47.7121,47.5684,47.6163,122357.0
2021-07-12 15:00:00,49.7,49.74,49.57,49.68,211365.0,47.6163,47.6546,47.4917,47.5971,211365.0
2021-07-12 15:30:00,49.68,49.78,49.56,49.61,329780.0,47.5971,47.6929,47.4821,47.53,329780.0
2021-07-13 09:30:00,49.75,49.86,49.45,49.58,85769.0,47.6642,47.7695,47.3767,47.5013,85769.0
2021-07-13 10:00:00,49.6,49.8,49.47,49.52,88928.0,47.5204,47.7121,47.3959,47.4438,88928.0
2021-07-13 10:30:00,49.52,49.86,49.5,49.68,80007.0,47.4438,47.7695,47.4246,47.5971,80007.0
2021-07-13 11:00:00,49.67,50.11,49.64,49.96,52408.0,47.5875,48.0091,47.5588,47.8654,52408.0
2021-07-13 11:30:00,49.96,50.1,49.93,50.03,53501.0,47.8654,47.9995,47.8366,47.9324,53501.0
2021-07-13 12:00:00,50.02,50.06,49.82,49.94,28749.0,47.9228,47.9612,47.7312,47.8462,28749.0
2021-07-13 12:30:00,49.92,49.92,49.83,49.89,21393.0,47.827,47.827,47.7408,47.7983,21393.0
2021-07-13 13:00:00,49.9,49.95,49.77,49.77,44695.0,47.8079,47.8558,47.6833,47.6833,44695.0
2021-07-13 13:30:00,49.76,49.89,49.73,49.87,47259.0,47.6737,47.7983,47.645,47.7791,47259.0
2021-07-13 14:00:00,49.86,49.88,49.78,49.8,47019.0,47.7695,47.7887,47.6929,47.7121,47019.0
2021-07-13 14:30:00,49.8,49.85,49.73,49.84,22451.0,47.7121,47.76,47.645,47.7504,22451.0
2021-07-13 15:00:00,49.84,49.94,49.78,49.92,67789.0,47.7504,47.8462,47.6929,47.827,67789.0
2021-07-13 15:30:00,49.92,50.01,49.84,49.93,262824.0,47.827,47.9133,47.7504,47.8366,262824.0
2021-07-14 09:30:00,50.09,50.7,49.95,50.35,104923.0,47.9899,48.5743,47.8558,48.239,104923.0
2021-07-14 10:00:00,50.37,50.49,50.23,50.3,62663.0,48.2582,48.3731,48.124,48.1911,62663.0
2021-07-14 10:30:00,50.29,50.4,50.08,50.1,35697.0,48.1815,48.2869,47.9803,47.9995,35697.0
2021-07-14 11:00:00,50.08,50.22,50.0,50.1,37031.0,47.9803,48.1145,47.9037,47.9995,37031.0
2021-07-14 11:30:00,50.1,50.28,50.08,50.22,46957.0,47.9995,48.1719,47.9803,48.1145,46957.0
2021-07-14 12:00:00,50.22,50.29,50.05,50.14,63044.0,48.1145,48.1815,47.9516,48.0378,63044.0
2021-07-14 12:30:00,50.14,50.2,50.08,50.09,28136.0,48.0378,48.0953,47.9803,47.9899,28136.0
2021-07-14 13:00:00,50.09,50.14,50.01,50.13,28102.0,47.9899,48.0378,47.9133,48.0282,28102.0
2021-07-14 13:30:00,50.14,50.38,50.11,50.37,27399.0,48.0378,48.2677,48.0091,48.2582,27399.0
2021-07-14 14:00:00,50.35,50.5,50.35,50.46,38670.0,48.239,48.3827,48.239,48.3444,38670.0
2021-07-14 14:30:00,50.45,50.48,50.35,50.42,42142.0,48.3348,48.3636,48.239,48.3061,42142.0
2021-07-14 15:00:00,50.43,50.45,50.24,50.24,119302.0,48.3156,48.3348,48.1336,48.1336,119302.0
2021-07-14 15:30:00,50.23,50.27,50.13,50.16,226068.0,48.124,48.1624,48.0282,48.057,226068.0
2021-07-15 09:30:00,50.01,50.39,49.96,50.2,100029.0,47.9133,48.2773,47.8654,48.0953,100029.0
2021-07-15 10:00:00,50.2,50.75,50.2,50.7,87135.0,48.0953,48.6222,48.0953,48.5743,87135.0
2021-07-15 10:30:00,50.72,51.0,50.7,50.96,117492.0,48.5935,48.8618,48.5743,48.8234,117492.0
2021-07-15 11:00:00,50.95,51.07,50.76,51.01,133506.0,48.8138,48.9288,48.6318,48.8713,133506.0
2021-07-15 11:30:00,51.01,51.17,50.98,51.02,114436.0,48.8713,49.0246,48.8426,48.8809,114436.0
2021-07-15 12:00:00,51.03,51.1,50.98,51.01,189025.0,48.8905,48.9576,48.8426,48.8713,189025.0
2021-07-15 12:30:00,51.01,51.12,50.99,51.0,65016.0,48.8713,48.9767,48.8522,48.8618,65016.0
2021-07-15 13:00:00,50.99,51.05,50.76,50.76,96002.0,48.8522,48.9097,48.6318,48.6318,96002.0
2021-07-15 13:30:00,50.77,50.86,50.62,50.64,121986.0,48.6414,48.7276,48.4977,48.5168,121986.0
2021-07-15 14:00:00,50.64,50.85,50.59,50.79,47493.0,48.5168,48.718,48.4689,48.6606,47493.0
2021-07-15 14:30:00,50.78,50.78,50.51,50.58,64334.0,48.651,48.651,48.3923,48.4594,64334.0
2021-07-15 15:00:00,50.58,50.62,50.5,50.53,67528.0,48.4594,48.4977,48.3827,48.4115,67528.0
2021-07-15 15:30:00,50.53,50.55,50.38,50.39,232424.0,48.4115,48.4306,48.2677,48.2773,232424.0
2021-07-16 09:30:00,50.54,50.71,49.53,49.81,126779.0,48.421,48.5839,47.4534,47.7216,126779.0
2021-07-16 10:00:00,49.84,49.84,49.09,49.12,235478.0,47.7504,47.7504,47.0318,47.0606,235478.0
2021-07-16 10:30:00,49.1,49.23,48.89,49.23,107145.0,47.0414,47.166,46.8402,47.166,107145.0
2021-07-16 11:00:00,49.24,49.25,49.01,49.04,56007.0,47.1755,47.1851,46.9552,46.9839,56007.0
2021-07-16 11:30:00,49.06,49.3,49.05,49.3,52430.0,47.0031,47.233,46.9935,47.233,52430.0
2021-07-16 12:00:00,49.31,49.31,48.93,48.97,69381.0,47.2426,47.2426,46.8785,46.9169,69381.0
2021-07-16 12:30:00,48.96,48.96,48.63,48.72,93754.0,46.9073,46.9073,46.5911,46.6773,93754.0
2021-07-16 13:00:00,48.72,49.02,48.67,48.96,50791.0,46.6773,46.9648,46.6294,46.9073,50791.0
2021-07-16 13:30:00,48.96,49.1,48.88,48.95,53168.0,46.9073,47.0414,46.8306,46.8977,53168.0
2021-07-16 14:00:00,48.94,48.97,48.72,48.74,62690.0,46.8881,46.9169,46.6773,46.6965,62690.0
2021-07-16 14:30:00,48.75,48.93,48.74,48.89,57860.0,46.7061,46.8785,46.6965,46.8402,57860.0
2021-07-16 15:00:00,48.88,48.97,48.7,48.75,87626.0,46.8306,46.9169,46.6582,46.7061,87626.0
2021-07-16 15:30:00,48.74,48.83,48.67,48.81,324146.0,46.6965,46.7827,46.6294,46.7636,324146.0
2021-07-19 09:30:00,48.01,48.09,47.02,47.13,136285.0,45.9971,46.0738,45.0486,45.154,136285.0
2021-07-19 10:00:00,47.11,47.15,46.74,46.97,71999.0,45.1348,45.1732,44.7804,45.0007,71999.0
2021-07-19 10:30:00,46.95,47.19,46.91,46.91,101100.0,44.9816,45.2115,44.9432,44.9432,101100.0
2021-07-19 11:00:00,46.91,47.25,46.87,47.05,85593.0,44.9432,45.269,44.9049,45.0774,85593.0
2021-07-19 11:30:00,47.05,47.21,47.0,47.13,108260.0,45.0774,45.2307,45.0295,45.154,108260.0
2021-07-19 12:00:00,47.1,47.12,46.86,46.91,91428.0,45.1253,45.1444,44.8953,44.9432,91428.0
2021-07-19 12:30:00,46.91,47.05,46.86,47.05,73642.0,44.9432,45.0774,44.8953,45.0774,73642.0
2021-07-19 13:00:00,47.02,47.42,47.02,47.36,128548.0,45.0486,45.4318,45.0486,45.3744,128548.0
2021-07-19 13:30:00,47.36,47.39,46.8,46.88,156590.0,45.3744,45.4031,44.8378,44.9145,156590.0
2021-07-19 14:00:00,46.89,47.07,46.89,47.0,43595.0,44.9241,45.0965,44.9241,45.0295,43595.0
2021-07-19 14:30:00,47.0,47.0,46.81,46.93,62129.0,45.0295,45.0295,44.8474,44.9624,62129.0
2021-07-19 15:00:00,46.93,47.18,46.88,47.11,103313.0,44.9624,45.2019,44.9145,45.1348,103313.0
2021-07-19 15:30:00,47.11,47.34,47.04,47.31,382477.0,45.1348,45.3552,45.0678,45.3265,382477.0
2021-07-20 09:30:00,47.27,48.38,47.27,48.32,56943.0,45.2881,46.3516,45.2881,46.2941,56943.0
2021-07-20 10:00:00,48.34,48.48,48.19,48.22,100485.0,46.3133,46.4474,46.1696,46.1983,100485.0
2021-07-20 10:30:00,48.23,48.25,48.0,48.08,86734.0,46.2079,46.227,45.9875,46.0642,86734.0
2021-07-20 11:00:00,48.08,48.44,48.05,48.34,111405.0,46.0642,46.4091,46.0354,46.3133,111405.0
2021-07-20 11:30:00,48.31,48.52,48.27,48.37,142786.0,46.2845,46.4857,46.2462,46.342,142786.0
2021-07-20 12:00:00,48.39,48.51,48.33,48.42,35158.0,46.3612,46.4761,46.3037,46.3899,35158.0
2021-07-20 12:30:00,48.41,48.5,48.34,48.36,38982.0,46.3803,46.4666,46.3133,46.3324,38982.0
2021-07-20 13:00:00,48.37,48.37,48.07,48.1,45166.0,46.342,46.342,46.0546,46.0833,45166.0
2021-07-20 13:30:00,48.1,48.36,48.09,48.31,64904.0,46.0833,46.3324,46.0738,46.2845,64904.0
2021-07-20 14:00:00,48.31,48.44,48.29,48.29,113701.0,46.2845,46.4091,46.2654,46.2654,113701.0
2021-07-20 14:30:00,48.27,48.34,48.15,48.16,87778.0,46.2462,46.3133,46.1312,46.1408,87778.0
2021-07-20 15:00:00,48.16,48.37,48.14,48.22,109957.0,46.1408,46.342,46.1217,46.1983,109957.0
2021-07-20 15:30:00,48.22,48.36,47.92,48.07,402021.0,46.1983,46.3324,45.9109,46.0546,402021.0
2021-07-21 09:30:00,47.21,48.0,46.27,46.38,388791.0,45.2307,45.9875,44.3301,44.4355,388791.0
2021-07-21 10:00:00,46.38,46.59,45.87,46.08,522814.0,44.4355,44.6366,43.9468,44.148,522814.0
2021-07-21 10:30:00,46.08,47.0,46.06,46.96,128248.0,44.148,45.0295,44.1289,44.9911,128248.0
2021-07-21 11:00:00,46.98,47.03,46.6,46.6,155699.0,45.0103,45.0582,44.6462,44.6462,155699.0
2021-07-21 11:30:00,46.6,47.29,46.6,47.17,142666.0,44.6462,45.3073,44.6462,45.1923,142666.0
2021-07-21 12:00:00,47.12,47.17,46.68,46.76,83594.0,45.1444,45.1923,44.7229,44.7995,83594.0
2021-07-21 12:30:00,46.76,47.09,46.71,47.04,42442.0,44.7995,45.1157,44.7516,45.0678,42442.0
2021-07-21 13:00:00,47.06,47.24,46.85,46.88,65854.0,45.0869,45.2594,44.8857,44.9145,65854.0
2021-07-21 13:30:00,46.85,47.15,46.81,47.04,47524.0,44.8857,45.1732,44.8474,45.0678,47524.0
2021-07-21 14:00:00,47.05,47.11,46.97,47.0,44558.0,45.0774,45.1348,45.0007,45.0295,44558.0
2021-07-21 14:30:00,47.0,47.17,46.98,47.14,57984.0,45.0295,45.1923,45.0103,45.1636,57984.0
2021-07-21 15:00:00,47.15,47.37,47.11,47.3,113709.0,45.1732,45.3839,45.1348,45.3169,113709.0
2021-07-21 15:30:00,47.3,47.38,47.15,47.27,386198.0,45.3169,45.3935,45.1732,45.2881,386198.0
2021-07-22 09:30:00,48.1,48.1,47.22,47.46,174538.0,46.0833,46.0833,45.2402,45.4702,174538.0
2021-07-22 10:00:00,47.48,48.46,47.48,48.31,154056.0,45.4893,46.4282,45.4893,46.2845,154056.0
2021-07-22 10:30:00,48.3,48.84,48.23,48.69,208029.0,46.275,46.7923,46.2079,46.6486,208029.0
2021-07-22 11:00:00,48.69,48.85,48.61,48.67,134872.0,46.6486,46.8019,46.572,46.6294,134872.0
2021-07-22 11:30:00,48.67,48.68,48.35,48.45,103889.0,46.6294,46.639,46.3229,46.4187,103889.0
2021-07-22 12:00:00,48.46,48.79,48.37,48.76,97561.0,46.4282,46.7444,46.342,46.7157,97561.0
2021-07-22 12:30:00,48.75,48.84,48.44,48.48,111156.0,46.7061,46.7923,46.4091,46.4474,111156.0
2021-07-22 13:00:00,48.47,48.59,48.4,48.52,100463.0,46.4378,46.5528,46.3708,46.4857,100463.0
2021-07-22 13:30:00,48.52,48.54,48.23,48.36,107432.0,46.4857,46.5049,46.2079,46.3324,107432.0
2021-07-22 14:00:00,48.37,48.45,48.26,48.28,58319.0,46.342,46.4187,46.2366,46.2558,58319.0
2021-07-22 14:30:00,48.29,48.52,48.28,48.47,81809.0,46.2654,46.4857,46.2558,46.4378,81809.0
2021-07-22 15:00:00,48.47,48.5,48.26,48.26,85977.0,46.4378,46.4666,46.2366,46.2366,85977.0
2021-07-22 15:30:00,48.27,48.27,48.07,48.12,378777.0,46.2462,46.2462,46.0546,46.1025,378777.0
2021-07-23 09:30:00,48.11,48.28,47.72,47.73,43243.0,46.0929,46.2558,45.7193,45.7289,43243.0
2021-07-23 10:00:00,47.82,48.3,47.82,48.03,94502.0,45.8151,46.275,45.8151,46.0163,94502.0
2021-07-23 10:30:00,48.06,48.17,48.0,48.11,75258.0,46.045,46.1504,45.9875,46.0929,75258.0
2021-07-23 11:00:00,48.11,48.46,48.09,48.41,154728.0,46.0929,46.4282,46.0738,46.3803,154728.0
2021-07-23 11:30:00,48.42,48.48,48.1,48.1,54485.0,46.3899,46.4474,46.0833,46.0833,54485.0
2021-07-23 12:00:00,48.12,48.12,47.93,47.95,134794.0,46.1025,46.1025,45.9205,45.9396,134794.0
2021-07-23 12:30:00,47.98,48.15,47.87,48.14,57565.0,45.9684,46.1312,45.863,46.1217,57565.0
2021-07-23 13:00:00,48.17,48.29,48.14,48.26,39100.0,46.1504,46.2654,46.1217,46.2366,39100.0
2021-07-23 13:30:00,48.26,48.35,48.2,48.33,40945.0,46.2366,46.3229,46.1791,46.3037,40945.0
2021-07-23 14:00:00,48.34,48.39,48.27,48.3,60211.0,46.3133,46.3612,46.2462,46.275,60211.0
2021-07-23 14:30:00,48.3,48.32,48.23,48.28,58510.0,46.275,46.2941,46.2079,46.2558,58510.0
2021-07-23 15:00:00,48.29,48.38,48.26,48.32,98594.0,46.2654,46.3516,46.2366,46.2941,98594.0
2021-07-23 15:30:00,48.32,48.5,48.3,48.37,298786.0,46.2941,46.4666,46.275,46.342,298786.0
2021-07-26 09:30:00,48.31,48.98,48.29,48.55,46222.0,46.2845,46.9264,46.2654,46.5145,46222.0
2021-07-26 10:00:00,48.52,48.59,48.26,48.37,33620.0,46.4857,46.5528,46.2366,46.342,33620.0
2021-07-26 10:30:00,48.36,48.6,48.3,48.54,68437.0,46.3324,46.5624,46.275,46.5049,68437.0
2021-07-26 11:00:00,48.53,48.72,48.5,48.64,54744.0,46.4953,46.6773,46.4666,46.6007,54744.0
2021-07-26 11:30:00,48.63,48.89,48.61,48.86,78014.0,46.5911,46.8402,46.572,46.8115,78014.0
2021-07-26 12:00:00,48.89,48.97,48.83,48.95,33436.0,46.8402,46.9169,46.7827,46.8977,33436.0
2021-07-26 12:30:00,48.96,49.04,48.86,48.9,23222.0,46.9073,46.9839,46.8115,46.8498,23222.0
2021-07-26 13:00:00,48.9,48.96,48.83,48.86,29572.0,46.8498,46.9073,46.7827,46.8115,29572.0
2021-07-26 13:30:00,48.87,48.93,48.85,48.86,30333.0,46.8211,46.8785,46.8019,46.8115,30333.0
2021-07-26 14:00:00,48.87,48.87,48.69,48.69,40782.0,46.8211,46.8211,46.6486,46.6486,40782.0
2021-07-26 14:30:00,48.69,48.88,48.69,48.83,47115.0,46.6486,46.8306,46.6486,46.7827,47115.0
2021-07-26 15:00:00,48.83,48.92,48.81,48.84,54126.0,46.7827,46.869,46.7636,46.7923,54126.0
2021-07-26 15:30:00,48.84,48.92,48.77,48.8,241470.0,46.7923,46.869,46.7252,46.754,241470.0
2021-07-27 09:30:00,48.69,48.81,48.38,48.81,30966.0,46.6486,46.7636,46.3516,46.7636,30966.0
2021-07-27 10:00:00,48.81,48.85,48.5,48.58,47103.0,46.7636,46.8019,46.4666,46.5432,47103.0
2021-07-27 10:30:00,48.6,48.84,48.57,48.77,27187.0,46.5624,46.7923,46.5336,46.7252,27187.0
2021-07-27 11:00:00,48.74,48.78,48.58,48.62,34873.0,46.6965,46.7348,46.5432,46.5815,34873.0
2021-07-27 11:30:00,48.6,48.6,48.43,48.46,23402.0,46.5624,46.5624,46.3995,46.4282,23402.0
2021-07-27 12:00:00,48.44,48.46,48.33,48.44,29631.0,46.4091,46.4282,46.3037,46.4091,29631.0
2021-07-27 12:30:00,48.43,48.45,48.28,48.3,37003.0,46.3995,46.4187,46.2558,46.275,37003.0
2021-07-27 13:00:00,48.29,48.4,48.26,48.3,59795.0,46.2654,46.3708,46.2366,46.275,59795.0
2021-07-27 13:30:00,48.3,48.46,48.25,48.41,65198.0,46.275,46.4282,46.227,46.3803,65198.0
2021-07-27 14:00:00,48.43,48.53,48.41,48.43,49993.0,46.3995,46.4953,46.3803,46.3995,49993.0
2021-07-27 14:30:00,48.43,48.52,48.39,48.4,58151.0,46.3995,46.4857,46.3612,46.3708,58151.0
2021-07-27 15:00:00,48.41,48.42,48.32,48.37,53129.0,46.3803,46.3899,46.2941,46.342,53129.0
2021-07-27 15:30:00,48.37,48.43,48.32,48.37,188172.0,46.342,46.3995,46.2941,46.342,188172.0
2021-07-28 09:30:00,48.22,48.51,47.98,48.48,101555.0,46.1983,46.4761,45.9684,46.4474,101555.0
2021-07-28 10:00:00,48.45,48.45,47.84,48.07,40058.0,46.4187,46.4187,45.8342,46.0546,40058.0
2021-07-28 10:30:00,48.06,48.26,48.03,48.23,34430.0,46.045,46.2366,46.0163,46.2079,34430.0
2021-07-28 11:00:00,48.24,48.29,48.18,48.26,25318.0,46.2175,46.2654,46.16,46.2366,25318.0
2021-07-28 11:30:00,48.28,48.46,48.17,48.44,27436.0,46.2558,46.4282,46.1504,46.4091,27436.0
2021-07-28 12:00:00,48.42,48.43,48.19,48.19,28899.0,46.3899,46.3995,46.1696,46.1696,28899.0
2021-07-28 12:30:00,48.19,48.39,48.19,48.3,58944.0,46.1696,46.3612,46.1696,46.275,58944.0
2021-07-28 13:00:00,48.31,48.42,48.3,48.33,32485.0,46.2845,46.3899,46.275,46.3037,32485.0
2021-07-28 13:30:00,48.33,48.42,48.32,48.37,39101.0,46.3037,46.3899,46.2941,46.342,39101.0
2021-07-28 14:00:00,48.36,48.47,48.27,48.45,37054.0,46.3324,46.4378,46.2462,46.4187,37054.0
2021-07-28 14:30:00,48.45,48.62,48.41,48.56,82933.0,46.4187,46.5815,46.3803,46.5241,82933.0
2021-07-28 15:00:00,48.56,48.66,48.53,48.55,68034.0,46.5241,46.6199,46.4953,46.5145,68034.0
2021-07-28 15:30:00,48.56,48.62,48.39,48.48,289436.0,46.5241,46.5815,46.3612,46.4474,289436.0
2021-07-29 09:30:00,48.83,49.13,48.83,49.05,39021.0,46.7827,47.0702,46.7827,46.9935,39021.0
2021-07-29 10:00:00,49.07,49.54,49.02,49.45,51726.0,47.0127,47.463,46.9648,47.3767,51726.0
2021-07-29 10:30:00,49.45,49.62,49.43,49.58,34447.0,47.3767,47.5396,47.3576,47.5013,34447.0
2021-07-29 11:00:00,49.58,49.72,49.54,49.67,37794.0,47.5013,47.6354,47.463,47.5875,37794.0
2021-07-29 11:30:00,49.67,49.94,49.67,49.84,38878.0,47.5875,47.8462,47.5875,47.7504,38878.0
2021-07-29 12:00:00,49.85,49.97,49.84,49.91,39644.0,47.76,47.8749,47.7504,47.8175,39644.0
2021-07-29 12:30:00,49.88,49.98,49.85,49.95,21742.0,47.7887,47.8845,47.76,47.8558,21742.0
2021-07-29 13:00:00,49.94,50.01,49.9,50.01,64581.0,47.8462,47.9133,47.8079,47.9133,64581.0
2021-07-29 13:30:00,50.01,50.04,49.93,49.95,45324.0,47.9133,47.942,47.8366,47.8558,45324.0
2021-07-29 14:00:00,49.95,49.96,49.76,49.81,87165.0,47.8558,47.8654,47.6737,47.7216,87165.0
2021-07-29 14:30:00,49.82,49.84,49.64,49.7,85732.0,47.7312,47.7504,47.5588,47.6163,85732.0
2021-07-29 15:00:00,49.7,49.7,49.54,49.63,91084.0,47.6163,47.6163,47.463,47.5492,91084.0
2021-07-29 15:30:00,49.63,49.63,49.43,49.61,333236.0,47.5492,47.5492,47.3576,47.53,333236.0
2021-07-30 09:30:00,49.49,49.62,49.24,49.43,35048.0,47.4151,47.5396,47.1755,47.3576,35048.0
2021-07-30 10:00:00,49.48,49.91,49.42,49.84,43978.0,47.4055,47.8175,47.348,47.7504,43978.0
2021-07-30 10:30:00,49.84,49.98,49.76,49.9,50709.0,47.7504,47.8845,47.6737,47.8079,50709.0
2021-07-30 11:00:00,49.91,49.95,49.79,49.9,52307.0,47.8175,47.8558,47.7025,47.8079,52307.0
2021-07-30 11:30:00,49.88,49.94,49.71,49.84,43820.0,47.7887,47.8462,47.6258,47.7504,43820.0
2021-07-30 12:00:00,49.83,49.88,49.75,49.76,69634.0,47.7408,47.7887,47.6642,47.6737,69634.0
2021-07-30 12:30:00,49.77,49.92,49.75,49.82,63676.0,47.6833,47.827,47.6642,47.7312,63676.0
2021-07-30 13:00:00,49.82,49.82,49.64,49.73,62926.0,47.7312,47.7312,47.5588,47.645,62926.0
2021-07-30 13:30:00,49.73,49.8,49.68,49.76,52745.0,47.645,47.7121,47.5971,47.6737,52745.0
2021-07-30 14:00:00,49.76,49.77,49.57,49.59,56168.0,47.6737,47.6833,47.4917,47.5109,56168.0
2021-07-30 14:30:00,49.59,49.74,49.53,49.72,55822.0,47.5109,47.6546,47.4534,47.6354,55822.0
2021-07-30 15:00:00,49.73,49.81,49.69,49.71,54912.0,47.645,47.7216,47.6067,47.6258,54912.0
2021-07-30 15:30:00,49.7,49.75,49.58,49.68,244447.0,47.6163,47.6642,47.5013,47.5971,244447.0
2021-08-02 09:30:00,49.93,50.29,49.75,49.98,92466.0,47.8366,48.1815,47.6642,47.8845,92466.0
2021-08-02 10:00:00,49.96,50.52,49.93,50.34,108034.0,47.8654,48.4019,47.8366,48.2294,108034.0
2021-08-02 10:30:00,50.36,50.49,50.3,50.4,54624.0,48.2486,48.3731,48.1911,48.2869,54624.0
2021-08-02 11:00:00,50.39,50.4,50.08,50.23,132584.0,48.2773,48.2869,47.9803,48.124,132584.0
2021-08-02 11:30:00,50.23,50.33,49.66,49.69,82507.0,48.124,48.2198,47.5779,47.6067,82507.0
2021-08-02 12:00:00,49.69,49.69,49.53,49.59,36602.0,47.6067,47.6067,47.4534,47.5109,36602.0
2021-08-02 12:30:00,49.59,49.76,49.58,49.69,34948.0,47.5109,47.6737,47.5013,47.6067,34948.0
2021-08-02 13:00:00,49.7,49.73,49.59,49.68,22011.0,47.6163,47.645,47.5109,47.5971,22011.0
2021-08-02 13:30:00,49.64,49.64,49.51,49.53,27315.0,47.5588,47.5588,47.4342,47.4534,27315.0
2021-08-02 14:00:00,49.53,49.68,49.48,49.52,50582.0,47.4534,47.5971,47.4055,47.4438,50582.0
2021-08-02 14:30:00,49.52,49.64,49.5,49.61,24059.0,47.4438,47.5588,47.4246,47.53,24059.0
2021-08-02 15:00:00,49.61,49.62,49.42,49.44,49693.0,47.53,47.5396,47.348,47.3672,49693.0
2021-08-02 15:30:00,49.44,49.54,49.23,49.28,280661.0,47.3672,47.463,47.166,47.2139,280661.0
2021-08-03 09:30:00,49.26,49.51,48.95,49.35,56592.0,47.1947,47.4342,46.8977,47.2809,56592.0
2021-08-03 10:00:00,49.34,49.88,49.26,49.88,119857.0,47.2713,47.7887,47.1947,47.7887,119857.0
2021-08-03 10:30:00,49.91,50.16,49.91,50.0,66471.0,47.8175,48.057,47.8175,47.9037,66471.0
2021-08-03 11:00:00,50.01,50.2,49.96,49.99,99649.0,47.9133,48.0953,47.8654,47.8941,99649.0
2021-08-03 11:30:00,50.01,50.08,49.85,49.91,71252.0,47.9133,47.9803,47.76,47.8175,71252.0
2021-08-03 12:00:00,49.91,49.91,49.74,49.87,37128.0,47.8175,47.8175,47.6546,47.7791,37128.0
2021-08-03 12:30:00,49.86,49.89,49.75,49.76,41520.0,47.7695,47.7983,47.6642,47.6737,41520.0
2021-08-03 13:00:00,49.76,49.82,49.68,49.79,42414.0,47.6737,47.7312,47.5971,47.7025,42414.0
2021-08-03 13:30:00,49.77,50.0,49.71,49.98,36688.0,47.6833,47.9037,47.6258,47.8845,36688.0
2021-08-03 14:00:00,49.99,50.01,49.91,49.97,43245.0,47.8941,47.9133,47.8175,47.8749,43245.0
2021-08-03 14:30:00,49.97,50.01,49.87,49.87,35040.0,47.8749,47.9133,47.7791,47.7791,35040.0
2021-08-03 15:00:00,49.87,50.12,49.87,50.07,57495.0,47.7791,48.0186,47.7791,47.9707,57495.0
2021-08-03 15:30:00,50.06,50.07,49.71,49.77,393856.0,47.9612,47.9707,47.6258,47.6833,393856.0
2021-08-04 09:30:00,49.55,49.8,49.27,49.33,65590.0,47.4725,47.7121,47.2043,47.2618,65590.0
2021-08-04 10:00:00,49.37,49.46,49.15,49.3,71885.0,47.3001,47.3863,47.0893,47.233,71885.0
2021-08-04 10:30:00,49.28,49.28,49.01,49.16,64999.0,47.2139,47.2139,46.9552,47.0989,64999.0
2021-08-04 11:00:00,49.15,49.31,48.96,49.07,80944.0,47.0893,47.2426,46.9073,47.0127,80944.0
2021-08-04 11:30:00,49.07,49.13,48.97,49.08,44553.0,47.0127,47.0702,46.9169,47.0222,44553.0
2021-08-04 12:00:00,49.07,49.11,48.97,49.0,65770.0,47.0127,47.051,46.9169,46.9456,65770.0
2021-08-04 12:30:00,48.98,49.25,48.98,49.24,48489.0,46.9264,47.1851,46.9264,47.1755,48489.0
2021-08-04 13:00:00,49.24,49.41,49.23,49.41,34309.0,47.1755,47.3384,47.166,47.3384,34309.0
2021-08-04 13:30:00,49.41,49.55,49.31,49.5,40813.0,47.3384,47.4725,47.2426,47.4246,40813.0
2021-08-04 14:00:00,49.51,49.51,49.37,49.43,58173.0,47.4342,47.4342,47.3001,47.3576,58173.0
2021-08-04 14:30:00,49.44,49.45,49.3,49.34,44167.0,47.3672,47.3767,47.233,47.2713,44167.0
2021-08-04 15:00:00,49.35,49.57,49.33,49.54,87953.0,47.2809,47.4917,47.2618,47.463,87953.0
2021-08-04 15:30:00,49.54,49.63,49.39,49.42,280549.0,47.463,47.5492,47.3193,47.348,280549.0
2021-08-05 09:30:00,49.77,49.91,49.51,49.72,34507.0,47.6833,47.8175,47.4342,47.6354,34507.0
2021-08-05 10:00:00,49.68,49.82,49.14,49.16,29543.0,47.5971,47.7312,47.0797,47.0989,29543.0
2021-08-05 10:30:00,49.12,49.31,49.05,49.25,29823.0,47.0606,47.2426,46.9935,47.1851,29823.0
2021-08-05 11:00:00,49.25,49.28,49.05,49.19,37003.0,47.1851,47.2139,46.9935,47.1276,37003.0
2021-08-05 11:30:00,49.17,49.22,49.01,49.1,33729.0,47.1085,47.1564,46.9552,47.0414,33729.0
2021-08-05 12:00:00,49.11,49.22,49.04,49.1,66692.0,47.051,47.1564,46.9839,47.0414,66692.0
2021-08-05 12:30:00,49.1,49.2,48.92,48.93,139081.0,47.0414,47.1372,46.869,46.8785,139081.0
2021-08-05 13:00:00,48.93,49.03,48.85,48.94,29604.0,46.8785,46.9743,46.8019,46.8881,29604.0
2021-08-05 13:30:00,48.94,49.02,48.89,49.0,23982.0,46.8881,46.9648,46.8402,46.9456,23982.0
2021-08-05 14:00:00,48.98,49.02,48.85,48.89,44702.0,46.9264,46.9648,46.8019,46.8402,44702.0
2021-08-05 14:30:00,48.87,48.94,48.8,48.93,30691.0,46.8211,46.8881,46.754,46.8785,30691.0
2021-08-05 15:00:00,48.94,49.0,48.84,48.99,52662.0,46.8881,46.9456,46.7923,46.936,52662.0
2021-08-05 15:30:00,49.0,49.19,48.93,49.17,134242.0,46.9456,47.1276,46.8785,47.1085,134242.0
2021-08-06 09:30:00,49.3,49.7,48.87,49.09,37238.0,47.233,47.6163,46.8211,47.0318,37238.0
2021-08-06 10:00:00,49.07,49.24,49.03,49.21,34917.0,47.0127,47.1755,46.9743,47.1468,34917.0
2021-08-06 10:30:00,49.21,49.24,48.96,49.07,35789.0,47.1468,47.1755,46.9073,47.0127,35789.0
2021-08-06 11:00:00,49.08,49.16,48.94,48.99,35771.0,47.0222,47.0989,46.8881,46.936,35771.0
2021-08-06 11:30:00,48.99,49.11,48.93,49.04,32953.0,46.936,47.051,46.8785,46.9839,32953.0
2021-08-06 12:00:00,49.04,49.15,49.03,49.05,32399.0,46.9839,47.0893,46.9743,46.9935,32399.0
2021-08-06 12:30:00,49.05,49.15,49.04,49.13,19835.0,46.9935,47.0893,46.9839,47.0702,19835.0
2021-08-06 13:00:00,49.13,49.13,48.96,48.99,30013.0,47.0702,47.0702,46.9073,46.936,30013.0
2021-08-06 13:30:00,48.98,49.08,48.89,49.08,25286.0,46.9264,47.0222,46.8402,47.0222,25286.0
2021-08-06 14:00:00,49.1,49.15,49.05,49.13,41649.0,47.0414,47.0893,46.9935,47.0702,41649.0
2021-08-06 14:30:00,49.12,49.13,48.99,49.02,41594.0,47.0606,47.0702,46.936,46.9648,41594.0
2021-08-06 15:00:00,49.01,49.12,48.99,49.02,44750.0,46.9552,47.0606,46.936,46.9648,44750.0
2021-08-06 15:30:00,49.02,49.2,48.9,49.17,323682.0,46.9648,47.1372,46.8498,47.1085,323682.0
2021-08-09 09:30:00,48.95,49.11,48.72,48.91,32537.0,46.8977,47.051,46.6773,46.8594,32537.0
2021-08-09 10:00:00,48.92,49.14,48.77,48.82,22544.0,46.869,47.0797,46.7252,46.7732,22544.0
2021-08-09 10:30:00,48.81,49.03,48.77,48.93,22677.0,46.7636,46.9743,46.7252,46.8785,22677.0
2021-08-09 11:00:00,48.92,49.0,48.81,48.86,33913.0,46.869,46.9456,46.7636,46.8115,33913.0
2021-08-09 11:30:00,48.87,49.02,48.87,48.99,15857.0,46.8211,46.9648,46.8211,46.936,15857.0
2021-08-09 12:00:00,49.0,49.01,48.88,48.93,26909.0,46.9456,46.9552,46.8306,46.8785,26909.0
2021-08-09 12:30:00,48.95,49.01,48.83,48.97,42816.0,46.8977,46.9552,46.7827,46.9169,42816.0
2021-08-09 13:00:00,49.0,49.0,48.9,48.98,32522.0,46.9456,46.9456,46.8498,46.9264,32522.0
2021-08-09 13:30:00,48.97,49.03,48.93,49.03,44887.0,46.9169,46.9743,46.8785,46.9743,44887.0
2021-08-09 14:00:00,49.03,49.09,48.98,49.05,39684.0,46.9743,47.0318,46.9264,46.9935,39684.0
2021-08-09 14:30:00,49.06,49.21,49.03,49.17,44979.0,47.0031,47.1468,46.9743,47.1085,44979.0
2021-08-09 15:00:00,49.16,49.2,49.08,49.13,58265.0,47.0989,47.1372,47.0222,47.0702,58265.0
2021-08-09 15:30:00,49.13,49.14,48.9,48.93,200120.0,47.0702,47.0797,46.8498,46.8785,200120.0
2021-08-10 09:30:00,49.05,49.06,48.65,49.0,54211.0,46.9935,47.0031,46.6103,46.9456,54211.0
2021-08-10 10:00:00,49.0,49.23,48.89,49.08,49993.0,46.9456,47.166,46.8402,47.0222,49993.0
2021-08-10 10:30:00,49.09,49.35,48.98,49.29,58345.0,47.0318,47.2809,46.9264,47.2234,58345.0
2021-08-10 11:00:00,49.29,49.47,49.23,49.43,34737.0,47.2234,47.3959,47.166,47.3576,34737.0
2021-08-10 11:30:00,49.44,49.44,49.21,49.28,28009.0,47.3672,47.3672,47.1468,47.2139,28009.0
2021-08-10 12:00:00,49.27,49.28,49.04,49.08,32532.0,47.2043,47.2139,46.9839,47.0222,32532.0
2021-08-10 12:30:00,49.08,49.09,48.9,48.99,34151.0,47.0222,47.0318,46.8498,46.936,34151.0
2021-08-10 13:00:00,48.98,49.11,48.94,49.02,26456.0,46.9264,47.051,46.8881,46.9648,26456.0
2021-08-10 13:30:00,49.03,49.03,48.81,48.82,44549.0,46.9743,46.9743,46.7636,46.7732,44549.0
2021-08-10 14:00:00,48.82,48.92,48.79,48.89,35333.0,46.7732,46.869,46.7444,46.8402,35333.0
2021-08-10 14:30:00,48.88,48.96,48.86,48.89,50810.0,46.8306,46.9073,46.8115,46.8402,50810.0
2021-08-10 15:00:00,48.9,48.91,48.81,48.87,37088.0,46.8498,46.8594,46.7636,46.8211,37088.0
2021-08-10 15:30:00,48.88,49.02,48.85,48.86,169041.0,46.8306,46.9648,46.8019,46.8115,169041.0
2021-08-11 09:30:00,48.81,48.9,48.37,48.71,49045.0,46.7636,46.8498,46.342,46.6678,49045.0
2021-08-11 10:00:00,48.73,49.25,48.73,49.17,24700.0,46.6869,47.1851,46.6869,47.1085,24700.0
2021-08-11 10:30:00,49.2,49.33,49.01,49.29,80745.0,47.1372,47.2618,46.9552,47.2234,80745.0
2021-08-11 11:00:00,49.29,49.54,49.29,49.39,35231.0,47.2234,47.463,47.2234,47.3193,35231.0
2021-08-11 11:30:00,49.39,49.46,49.24,49.35,22507.0,47.3193,47.3863,47.1755,47.2809,22507.0
2021-08-11 12:00:00,49.37,49.48,49.33,49.36,27720.0,47.3001,47.4055,47.2618,47.2905,27720.0
2021-08-11 12:30:00,49.37,49.46,49.33,49.44,23981.0,47.3001,47.3863,47.2618,47.3672,23981.0
2021-08-11 13:00:00,49.44,49.54,49.39,49.51,20276.0,47.3672,47.463,47.3193,47.4342,20276.0
2021-08-11 13:30:00,49.54,49.69,49.51,49.63,24685.0,47.463,47.6067,47.4342,47.5492,24685.0
2021-08-11 14:00:00,49.65,49.77,49.57,49.71,21219.0,47.5684,47.6833,47.4917,47.6258,21219.0
2021-08-11 14:30:00,49.73,49.75,49.59,49.62,19586.0,47.645,47.6642,47.5109,47.5396,19586.0
2021-08-11 15:00:00,49.63,49.72,49.53,49.58,48838.0,47.5492,47.6354,47.4534,47.5013,48838.0
2021-08-11 15:30:00,49.57,49.86,49.56,49.81,189553.0,47.4917,47.7695,47.4821,47.7216,189553.0
2021-08-12 09:30:00,50.0,50.36,49.72,50.04,60384.0,47.9037,48.2486,47.6354,47.942,60384.0
2021-08-12 10:00:00,50.04,50.04,49.72,49.83,19356.0,47.942,47.942,47.6354,47.7408,19356.0
2021-08-12 10:30:00,49.84,49.93,49.73,49.76,28476.0,47.7504,47.8366,47.645,47.6737,28476.0
2021-08-12 11:00:00,49.77,49.93,49.6,49.89,21372.0,47.6833,47.8366,47.5204,47.7983,21372.0
2021-08-12 11:30:00,49.89,49.92,49.78,49.89,20028.0,47.7983,47.827,47.6929,47.7983,20028.0
2021-08-12 12:00:00,49.94,50.04,49.92,50.02,26567.0,47.8462,47.942,47.827,47.9228,26567.0
2021-08-12 12:30:00,50.0,50.16,49.98,50.05,41698.0,47.9037,48.057,47.8845,47.9516,41698.0
2021-08-12 13:00:00,50.05,50.06,49.84,49.87,40821.0,47.9516,47.9612,47.7504,47.7791,40821.0
2021-08-12 13:30:00,49.87,49.88,49.81,49.86,21896.0,47.7791,47.7887,47.7216,47.7695,21896.0
2021-08-12 14:00:00,49.86,49.97,49.82,49.95,23832.0,47.7695,47.8749,47.7312,47.8558,23832.0
2021-08-12 14:30:00,49.95,49.97,49.81,49.81,29671.0,47.8558,47.8749,47.7216,47.7216,29671.0
2021-08-12 15:00:00,49.82,49.88,49.81,49.84,34904.0,47.7312,47.7887,47.7216,47.7504,34904.0
2021-08-12 15:30:00,49.84,49.96,49.76,49.76,114041.0,47.7504,47.8654,47.6737,47.6737,114041.0
2021-08-13 09:30:00,49.87,50.23,49.73,50.1,66680.0,47.7791,48.124,47.645,47.9995,66680.0
2021-08-13 10:00:00,50.1,50.36,50.05,50.3,74284.0,47.9995,48.2486,47.9516,48.1911,74284.0
2021-08-13 10:30:00,50.3,50.36,50.19,50.28,40733.0,48.1911,48.2486,48.0857,48.1719,40733.0
2021-08-13 11:00:00,50.26,50.28,50.1,50.19,56775.0,48.1528,48.1719,47.9995,48.0857,56775.0
2021-08-13 11:30:00,50.23,50.43,50.22,50.27,45192.0,48.124,48.3156,48.1145,48.1624,45192.0
2021-08-13 12:00:00,50.27,50.33,50.19,50.33,20724.0,48.1624,48.2198,48.0857,48.2198,20724.0
2021-08-13 12:30:00,50.33,50.4,50.3,50.33,28231.0,48.2198,48.2869,48.1911,48.2198,28231.0
2021-08-13 13:00:00,50.34,50.39,50.21,50.26,15122.0,48.2294,48.2773,48.1049,48.1528,15122.0
2021-08-13 13:30:00,50.26,50.47,50.23,50.38,45499.0,48.1528,48.354,48.124,48.2677,45499.0
2021-08-13 14:00:00,50.37,50.56,50.37,50.53,29416.0,48.2582,48.4402,48.2582,48.4115,29416.0
2021-08-13 14:30:00,50.53,50.62,50.45,50.58,304338.0,48.4115,48.4977,48.3348,48.4594,304338.0
2021-08-13 15:00:00,50.58,50.65,50.52,50.62,44927.0,48.4594,48.5264,48.4019,48.4977,44927.0
2021-08-13 15:30:00,50.63,50.74,50.48,50.52,268297.0,48.5073,48.6127,48.3636,48.4019,268297.0
2021-08-16 09:30:00,50.27,50.36,49.68,50.06,32227.0,48.1624,48.2486,47.5971,47.9612,32227.0
2021-08-16 10:00:00,50.07,50.38,49.95,50.27,27739.0,47.9707,48.2677,47.8558,48.1624,27739.0
2021-08-16 10:30:00,50.31,50.4,50.23,50.32,23195.0,48.2007,48.2869,48.124,48.2103,23195.0
2021-08-16 11:00:00,50.3,50.44,50.22,50.24,130522.0,48.1911,48.3252,48.1145,48.1336,130522.0
2021-08-16 11:30:00,50.24,50.42,50.23,50.38,15356.0,48.1336,48.3061,48.124,48.2677,15356.0
2021-08-16 12:00:00,50.42,50.42,50.31,50.36,15956.0,48.3061,48.3061,48.2007,48.2486,15956.0
2021-08-16 12:30:00,50.37,50.44,50.36,50.39,21251.0,48.2582,48.3252,48.2486,48.2773,21251.0
2021-08-16 13:00:00,50.39,50.39,50.18,50.19,19481.0,48.2773,48.2773,48.0761,48.0857,19481.0
2021-08-16 13:30:00,50.18,50.18,50.09,50.18,12541.0,48.0761,48.0761,47.9899,48.0761,12541.0
2021-08-16 14:00:00,50.18,50.24,50.08,50.08,19390.0,48.0761,48.1336,47.9803,47.9803,19390.0
2021-08-16 14:30:00,50.1,50.25,50.09,50.22,28352.0,47.9995,48.1432,47.9899,48.1145,28352.0
2021-08-16 15:00:00,50.21,50.28,50.19,50.23,24525.0,48.1049,48.1719,48.0857,48.124,24525.0
2021-08-16 15:30:00,50.23,50.33,50.2,50.25,174291.0,48.124,48.2198,48.0953,48.1432,174291.0
2021-08-17 09:30:00,50.2,50.2,49.55,49.55,22680.0,48.0953,48.0953,47.4725,47.4725,22680.0
2021-08-17 10:00:00,49.53,49.68,49.37,49.46,18785.0,47.4534,47.5971,47.3001,47.3863,18785.0
2021-08-17 10:30:00,49.46,49.54,49.27,49.48,25877.0,47.3863,47.463,47.2043,47.4055,25877.0
2021-08-17 11:00:00,49.47,49.51,49.32,49.48,24822.0,47.3959,47.4342,47.2522,47.4055,24822.0
2021-08-17 11:30:00,49.46,49.58,49.43,49.48,22561.0,47.3863,47.5013,47.3576,47.4055,22561.0
2021-08-17 12:00:00,49.46,49.47,49.37,49.44,13855.0,47.3863,47.3959,47.3001,47.3672,13855.0
2021-08-17 12:30:00,49.43,49.43,49.12,49.13,29038.0,47.3576,47.3576,47.0606,47.0702,29038.0
2021-08-17 13:00:00,49.15,49.34,49.14,49.34,18459.0,47.0893,47.2713,47.0797,47.2713,18459.0
2021-08-17 13:30:00,49.33,49.38,49.23,49.31,27925.0,47.2618,47.3097,47.166,47.2426,27925.0
2021-08-17 14:00:00,49.31,49.46,49.31,49.37,33293.0,47.2426,47.3863,47.2426,47.3001,33293.0
2021-08-17 14:30:00,49.36,49.54,49.32,49.54,20370.0,47.2905,47.463,47.2522,47.463,20370.0
2021-08-17 15:00:00,49.55,49.63,49.54,49.63,29435.0,47.4725,47.5492,47.463,47.5492,29435.0
2021-08-17 15:30:00,49.63,49.87,49.54,49.82,211737.0,47.5492,47.7791,47.463,47.7312,211737.0
2021-08-18 09:30:00,49.68,50.16,49.49,49.99,42932.0,47.5971,48.057,47.4151,47.8941,42932.0
2021-08-18 10:00:00,49.98,50.03,49.8,49.83,26477.0,47.8845,47.9324,47.7121,47.7408,26477.0
2021-08-18 10:30:00,49.81,49.84,49.35,49.38,26910.0,47.7216,47.7504,47.2809,47.3097,26910.0
2021-08-18 11:00:00,49.37,49.4,49.12,49.17,29537.0,47.3001,47.3288,47.0606,47.1085,29537.0
2021-08-18 11:30:00,49.19,49.27,49.07,49.07,52404.0,47.1276,47.2043,47.0127,47.0127,52404.0
2021-08-18 12:00:00,49.08,49.21,49.08,49.18,17673.0,47.0222,47.1468,47.0222,47.1181,17673.0
2021-08-18 12:30:00,49.16,49.33,49.13,49.33,12408.0,47.0989,47.2618,47.0702,47.2618,12408.0
2021-08-18 13:00:00,49.31,49.34,49.09,49.21,20732.0,47.2426,47.2713,47.0318,47.1468,20732.0
2021-08-18 13:30:00,49.2,49.25,49.11,49.22,21121.0,47.1372,47.1851,47.051,47.1564,21121.0
2021-08-18 14:00:00,49.24,49.33,49.09,49.26,121063.0,47.1755,47.2618,47.0318,47.1947,121063.0
2021-08-18 14:30:00,49.29,49.36,49.2,49.22,67935.0,47.2234,47.2905,47.1372,47.1564,67935.0
2021-08-18 15:00:00,49.2,49.56,49.14,49.3,79004.0,47.1372,47.4821,47.0797,47.233,79004.0
2021-08-18 15:30:00,49.28,49.29,49.04,49.04,131094.0,47.2139,47.2234,46.9839,46.9839,131094.0
2021-08-19 09:30:00,48.51,49.18,48.33,49.15,28808.0,46.4761,47.1181,46.3037,47.0893,28808.0
2021-08-19 10:00:00,49.13,49.13,48.77,48.77,33850.0,47.0702,47.0702,46.7252,46.7252,33850.0
2021-08-19 10:30:00,48.83,48.9,48.6,48.82,31681.0,46.7827,46.8498,46.5624,46.7732,31681.0
2021-08-19 11:00:00,48.87,48.87,48.63,48.68,56733.0,46.8211,46.8211,46.5911,46.639,56733.0
2021-08-19 11:30:00,48.66,48.87,48.61,48.86,33370.0,46.6199,46.8211,46.572,46.8115,33370.0
2021-08-19 12:00:00,48.84,48.85,48.61,48.66,26533.0,46.7923,46.8019,46.572,46.6199,26533.0
2021-08-19 12:30:00,48.66,48.71,48.56,48.63,33820.0,46.6199,46.6678,46.5241,46.5911,33820.0
2021-08-19 13:00:00,48.62,48.62,48.39,48.43,55414.0,46.5815,46.5815,46.3612,46.3995,55414.0
2021-08-19 13:30:00,48.43,48.45,48.21,48.24,75279.0,46.3995,46.4187,46.1887,46.2175,75279.0
2021-08-19 14:00:00,48.22,48.44,48.19,48.21,56399.0,46.1983,46.4091,46.1696,46.1887,56399.0
2021-08-19 14:30:00,48.21,48.42,48.14,48.38,92713.0,46.1887,46.3899,46.1217,46.3516,92713.0
2021-08-19 15:00:00,48.41,48.8,48.4,48.77,51699.0,46.3803,46.754,46.3708,46.7252,51699.0
2021-08-19 15:30:00,48.78,48.85,48.71,48.77,239224.0,46.7348,46.8019,46.6678,46.7252,239224.0
2021-08-20 09:30:00,48.79,49.24,48.79,49.07,71297.0,46.7444,47.1755,46.7444,47.0127,71297.0
2021-08-20 10:00:00,49.06,49.58,49.05,49.46,53397.0,47.0031,47.5013,46.9935,47.3863,53397.0
2021-08-20 10:30:00,49.45,49.72,49.4,49.51,62432.0,47.3767,47.6354,47.3288,47.4342,62432.0
2021-08-20 11:00:00,49.48,49.7,49.46,49.66,43530.0,47.4055,47.6163,47.3863,47.5779,43530.0
2021-08-20 11:30:00,49.66,49.8,49.66,49.77,33335.0,47.5779,47.7121,47.5779,47.6833,33335.0
2021-08-20 12:00:00,49.79,49.91,49.74,49.9,49349.0,47.7025,47.8175,47.6546,47.8079,49349.0
2021-08-20 12:30:00,49.91,50.14,49.91,50.03,105159.0,47.8175,48.0378,47.8175,47.9324,105159.0
2021-08-20 13:00:00,50.05,50.13,50.01,50.01,66733.0,47.9516,48.0282,47.9133,47.9133,66733.0
2021-08-20 13:30:00,50.02,50.08,49.99,50.05,28417.0,47.9228,47.9803,47.8941,47.9516,28417.0
2021-08-20 14:00:00,50.05,50.14,49.93,49.93,116805.0,47.9516,48.0378,47.8366,47.8366,116805.0
2021-08-20 14:30:00,49.94,50.05,49.88,49.88,93727.0,47.8462,47.9516,47.7887,47.7887,93727.0
2021-08-20 15:00:00,49.88,49.92,49.78,49.78,61162.0,47.7887,47.827,47.6929,47.6929,61162.0
2021-08-20 15:30:00,49.78,49.98,49.78,49.87,250114.0,47.6929,47.8845,47.6929,47.7791,250114.0
2021-08-23 09:30:00,50.19,50.67,50.12,50.65,81161.0,48.0857,48.5456,48.0186,48.5264,81161.0
2021-08-23 10:00:00,50.65,50.97,50.58,50.97,56064.0,48.5264,48.833,48.4594,48.833,56064.0
2021-08-23 10:30:00,50.96,51.21,50.9,50.94,53455.0,48.8234,49.0629,48.7659,48.8043,53455.0
2021-08-23 11:00:00,50.95,51.23,50.87,50.95,47828.0,48.8138,49.0821,48.7372,48.8138,47828.0
2021-08-23 11:30:00,50.92,50.96,50.79,50.8,46868.0,48.7851,48.8234,48.6606,48.6701,46868.0
2021-08-23 12:00:00,50.8,50.86,50.74,50.75,31898.0,48.6701,48.7276,48.6127,48.6222,31898.0
2021-08-23 12:30:00,50.76,50.81,50.65,50.68,32643.0,48.6318,48.6797,48.5264,48.5552,32643.0
2021-08-23 13:00:00,50.68,50.68,50.47,50.56,38173.0,48.5552,48.5552,48.354,48.4402,38173.0
2021-08-23 13:30:00,50.57,50.67,50.5,50.66,48226.0,48.4498,48.5456,48.3827,48.536,48226.0
2021-08-23 14:00:00,50.67,50.8,50.62,50.63,35042.0,48.5456,48.6701,48.4977,48.5073,35042.0
2021-08-23 14:30:00,50.62,50.79,50.61,50.67,55748.0,48.4977,48.6606,48.4881,48.5456,55748.0
2021-08-23 15:00:00,50.68,50.72,50.62,50.62,41176.0,48.5552,48.5935,48.4977,48.4977,41176.0
2021-08-23 15:30:00,50.61,50.63,50.4,50.45,183894.0,48.4881,48.5073,48.2869,48.3348,183894.0
2021-08-24 09:30:00,50.52,50.98,50.45,50.59,64158.0,48.4019,48.8426,48.3348,48.4689,64158.0
2021-08-24 10:00:00,50.63,50.69,50.26,50.43,45099.0,48.5073,48.5647,48.1528,48.3156,45099.0
2021-08-24 10:30:00,50.43,50.43,50.21,50.27,38436.0,48.3156,48.3156,48.1049,48.1624,38436.0
2021-08-24 11:00:00,50.27,50.3,50.14,50.28,31635.0,48.1624,48.1911,48.0378,48.1719,31635.0
2021-08-24 11:30:00,50.27,50.33,50.16,50.18,38950.0,48.1624,48.2198,48.057,48.0761,38950.0
2021-08-24 12:00:00,50.16,50.35,50.12,50.32,41699.0,48.057,48.239,48.0186,48.2103,41699.0
2021-08-24 12:30:00,50.31,50.37,50.27,50.3,23116.0,48.2007,48.2582,48.1624,48.1911,23116.0
2021-08-24 13:00:00,50.29,50.4,50.26,50.32,21938.0,48.1815,48.2869,48.1528,48.2103,21938.0
2021-08-24 13:30:00,50.3,50.57,50.3,50.46,43683.0,48.1911,48.4498,48.1911,48.3444,43683.0
2021-08-24 14:00:00,50.46,50.54,50.42,50.46,20114.0,48.3444,48.421,48.3061,48.3444,20114.0
2021-08-24 14:30:00,50.45,50.62,50.43,50.56,33361.0,48.3348,48.4977,48.3156,48.4402,33361.0
2021-08-24 15:00:00,50.54,50.58,50.45,50.48,38860.0,48.421,48.4594,48.3348,48.3636,38860.0
2021-08-24 15:30:00,50.48,50.49,50.31,50.32,163520.0,48.3636,48.3731,48.2007,48.2103,163520.0
2021-08-25 09:30:00,50.27,50.42,50.16,50.16,21085.0,48.1624,48.3061,48.057,48.057,21085.0
2021-08-25 10:00:00,50.15,50.33,50.11,50.12,48120.0,48.0474,48.2198,48.0091,48.0186,48120.0
2021-08-25 10:30:00,50.14,50.29,50.04,50.23,42313.0,48.0378,48.1815,47.942,48.124,42313.0
2021-08-25 11:00:00,50.27,50.37,50.24,50.29,23646.0,48.1624,48.2582,48.1336,48.1815,23646.0
2021-08-25 11:30:00,50.29,50.43,50.29,50.43,23180.0,48.1815,48.3156,48.1815,48.3156,23180.0
2021-08-25 12:00:00,50.44,50.64,50.38,50.64,101925.0,48.3252,48.5168,48.2677,48.5168,101925.0
2021-08-25 12:30:00,50.65,50.71,50.6,50.61,24394.0,48.5264,48.5839,48.4785,48.4881,24394.0
2021-08-25 13:00:00,50.62,50.79,50.57,50.76,30260.0,48.4977,48.6606,48.4498,48.6318,30260.0
2021-08-25 13:30:00,50.77,50.82,50.67,50.68,19286.0,48.6414,48.6893,48.5456,48.5552,19286.0
2021-08-25 14:00:00,50.69,50.79,50.61,50.79,20675.0,48.5647,48.6606,48.4881,48.6606,20675.0
2021-08-25 14:30:00,50.79,50.79,50.66,50.68,34877.0,48.6606,48.6606,48.536,48.5552,34877.0
2021-08-25 15:00:00,50.69,50.75,50.59,50.68,45064.0,48.5647,48.6222,48.4689,48.5552,45064.0
2021-08-25 15:30:00,50.68,50.84,50.67,50.73,126635.0,48.5552,48.7085,48.5456,48.6031,126635.0
2021-08-26 09:30:00,50.75,50.95,50.63,50.88,25155.0,48.6222,48.8138,48.5073,48.7468,25155.0
2021-08-26 10:00:00,50.85,50.85,50.51,50.62,13967.0,48.718,48.718,48.3923,48.4977,13967.0
2021-08-26 10:30:00,50.66,50.71,50.46,50.63,15566.0,48.536,48.5839,48.3444,48.5073,15566.0
2021-08-26 11:00:00,50.62,50.69,50.58,50.65,16438.0,48.4977,48.5647,48.4594,48.5264,16438.0
2021-08-26 11:30:00,50.66,50.68,50.59,50.63,12613.0,48.536,48.5552,48.4689,48.5073,12613.0
2021-08-26 12:00:00,50.62,50.77,50.61,50.67,17576.0,48.4977,48.6414,48.4881,48.5456,17576.0
2021-08-26 12:30:00,50.68,50.71,50.56,50.59,15662.0,48.5552,48.5839,48.4402,48.4689,15662.0
2021-08-26 13:00:00,50.58,50.75,50.55,50.7,39079.0,48.4594,48.6222,48.4306,48.5743,39079.0
2021-08-26 13:30:00,50.72,50.85,50.72,50.84,12278.0,48.5935,48.718,48.5935,48.7085,12278.0
2021-08-26 14:00:00,50.84,50.85,50.71,50.72,22862.0,48.7085,48.718,48.5839,48.5935,22862.0
2021-08-26 14:30:00,50.72,50.85,50.72,50.83,19417.0,48.5935,48.718,48.5935,48.6989,19417.0
2021-08-26 15:00:00,50.82,50.88,50.7,50.81,23692.0,48.6893,48.7468,48.5743,48.6797,23692.0
2021-08-26 15:30:00,50.81,50.91,50.74,50.84,86746.0,48.6797,48.7755,48.6127,48.7085,86746.0
2021-08-27 09:30:00,51.02,51.56,51.02,51.41,44317.0,48.8809,49.3983,48.8809,49.2546,44317.0
2021-08-27 10:00:00,51.46,51.66,51.39,51.62,65930.0,49.3025,49.4941,49.2354,49.4558,65930.0
2021-08-27 10:30:00,51.62,51.67,51.42,51.66,60560.0,49.4558,49.5037,49.2641,49.4941,60560.0
2021-08-27 11:00:00,51.66,52.0,51.66,51.91,70809.0,49.4941,49.8198,49.4941,49.7336,70809.0
2021-08-27 11:30:00,51.91,52.0,51.77,51.91,128563.0,49.7336,49.8198,49.5995,49.7336,128563.0
2021-08-27 12:00:00,51.91,52.0,51.84,51.99,105391.0,49.7336,49.8198,49.6665,49.8102,105391.0
2021-08-27 12:30:00,51.99,52.1,51.95,51.98,28897.0,49.8102,49.9156,49.7719,49.8007,28897.0
2021-08-27 13:00:00,51.98,52.24,51.97,52.23,40405.0,49.8007,50.0498,49.7911,50.0402,40405.0
2021-08-27 13:30:00,52.22,52.35,52.22,52.34,42297.0,50.0306,50.1552,50.0306,50.1456,42297.0
2021-08-27 14:00:00,52.33,52.34,52.13,52.14,44828.0,50.136,50.1456,49.9444,49.954,44828.0
2021-08-27 14:30:00,52.14,52.16,52.02,52.08,50080.0,49.954,49.9731,49.839,49.8965,50080.0
2021-08-27 15:00:00,52.08,52.18,52.06,52.09,44031.0,49.8965,49.9923,49.8773,49.9061,44031.0
2021-08-27 15:30:00,52.08,52.1,51.83,51.86,245659.0,49.8965,49.9156,49.657,49.6857,245659.0
2021-08-30 09:30:00,52.1,52.45,52.03,52.29,84249.0,49.9156,50.251,49.8486,50.0977,84249.0
2021-08-30 10:00:00,52.29,52.78,52.24,52.76,62146.0,50.0977,50.5671,50.0498,50.548,62146.0
2021-08-30 10:30:00,52.79,52.94,52.65,52.85,75390.0,50.5767,50.7204,50.4426,50.6342,75390.0
2021-08-30 11:00:00,52.85,52.97,52.7,52.76,54721.0,50.6342,50.7492,50.4905,50.548,54721.0
2021-08-30 11:30:00,52.77,52.97,52.77,52.97,36203.0,50.5575,50.7492,50.5575,50.7492,36203.0
2021-08-30 12:00:00,52.96,53.05,52.86,52.96,43040.0,50.7396,50.8258,50.6438,50.7396,43040.0
2021-08-30 12:30:00,52.95,53.16,52.92,53.16,53058.0,50.73,50.9312,50.7013,50.9312,53058.0
2021-08-30 13:00:00,53.16,53.22,53.06,53.2,61438.0,50.9312,50.9887,50.8354,50.9695,61438.0
2021-08-30 13:30:00,53.2,53.2,53.01,53.08,50649.0,50.9695,50.9695,50.7875,50.8545,50649.0
2021-08-30 14:00:00,53.07,53.27,53.02,53.25,61108.0,50.845,51.0366,50.7971,51.0174,61108.0
2021-08-30 14:30:00,53.25,53.35,53.21,53.28,54684.0,51.0174,51.1132,50.9791,51.0462,54684.0
2021-08-30 15:00:00,53.29,53.3,53.15,53.2,46823.0,51.0557,51.0653,50.9216,50.9695,46823.0
2021-08-30 15:30:00,53.21,53.22,52.92,53.03,290457.0,50.9791,50.9887,50.7013,50.8066,290457.0
2021-08-31 09:30:00,52.95,53.21,52.5,52.52,70656.0,50.73,50.9791,50.2989,50.318,70656.0
2021-08-31 10:00:00,52.56,52.93,52.56,52.66,59333.0,50.3563,50.7108,50.3563,50.4522,59333.0
2021-08-31 10:30:00,52.67,52.71,52.37,52.64,53618.0,50.4617,50.5001,50.1743,50.433,53618.0
2021-08-31 11:00:00,52.65,52.71,52.5,52.53,50439.0,50.4426,50.5001,50.2989,50.3276,50439.0
2021-08-31 11:30:00,52.55,52.64,52.53,52.58,30812.0,50.3468,50.433,50.3276,50.3755,30812.0
2021-08-31 12:00:00,52.59,52.64,52.53,52.55,29617.0,50.3851,50.433,50.3276,50.3468,29617.0
2021-08-31 12:30:00,52.55,52.87,52.54,52.76,84317.0,50.3468,50.6533,50.3372,50.548,84317.0
2021-08-31 13:00:00,52.76,52.78,52.44,52.57,48923.0,50.548,50.5671,50.2414,50.3659,48923.0
2021-08-31 13:30:00,52.56,52.56,52.38,52.47,55472.0,50.3563,50.3563,50.1839,50.2701,55472.0
2021-08-31 14:00:00,52.46,52.52,52.21,52.27,76554.0,50.2605,50.318,50.021,50.0785,76554.0
2021-08-31 14:30:00,52.26,52.31,51.93,51.98,56892.0,50.0689,50.1168,49.7528,49.8007,56892.0
2021-08-31 15:00:00,51.99,52.22,51.98,52.03,64911.0,49.8102,50.0306,49.8007,49.8486,64911.0
2021-08-31 15:30:00,52.03,52.19,51.79,51.92,357388.0,49.8486,50.0019,49.6186,49.7432,357388.0
2021-09-01 09:30:00,51.91,51.93,51.33,51.44,26250.0,49.7336,49.7528,49.1779,49.2833,26250.0
2021-09-01 10:00:00,51.39,52.03,51.38,52.03,53395.0,49.2354,49.8486,49.2258,49.8486,53395.0
2021-09-01 10:30:00,52.03,52.35,52.03,52.31,36368.0,49.8486,50.1552,49.8486,50.1168,36368.0
2021-09-01 11:00:00,52.27,52.4,52.13,52.38,32260.0,50.0785,50.2031,49.9444,50.1839,32260.0
2021-09-01 11:30:00,52.38,52.53,52.35,52.46,35515.0,50.1839,50.3276,50.1552,50.2605,35515.0
2021-09-01 12:00:00,52.45,52.6,52.44,52.55,25915.0,50.251,50.3947,50.2414,50.3468,25915.0
2021-09-01 12:30:00,52.56,52.77,52.56,52.76,24505.0,50.3563,50.5575,50.3563,50.548,24505.0
2021-09-01 13:00:00,52.76,52.91,52.75,52.88,28907.0,50.548,50.6917,50.5384,50.6629,28907.0
2021-09-01 13:30:00,52.89,53.01,52.85,53.01,41469.0,50.6725,50.7875,50.6342,50.7875,41469.0
2021-09-01 14:00:00,53.0,53.04,52.94,53.0,38988.0,50.7779,50.8162,50.7204,50.7779,38988.0
2021-09-01 14:30:00,52.99,53.06,52.83,52.91,49712.0,50.7683,50.8354,50.615,50.6917,49712.0
2021-09-01 15:00:00,52.9,52.94,52.76,52.79,63970.0,50.6821,50.7204,50.548,50.5767,63970.0
2021-09-01 15:30:00,52.78,52.86,52.73,52.86,177200.0,50.5671,50.6438,50.5192,50.6438,177200.0
2021-09-02 09:30:00,53.02,53.3,52.86,53.1,28977.0,50.8926,51.1613,50.739,50.9694,28977.0
2021-09-02 10:00:00,53.08,53.37,53.02,53.34,35987.0,50.9502,51.2285,50.8926,51.1997,35987.0
2021-09-02 10:30:00,53.36,53.43,53.09,53.13,68224.0,51.2189,51.2861,50.9598,50.9982,68224.0
2021-09-02 11:00:00,53.12,53.31,53.12,53.17,29308.0,50.9886,51.1709,50.9886,51.0366,29308.0
2021-09-02 11:30:00,53.15,53.17,53.03,53.07,39835.0,51.0174,51.0366,50.9022,50.9406,39835.0
2021-09-02 12:00:00,53.07,53.15,53.04,53.14,23568.0,50.9406,51.0174,50.9118,51.0078,23568.0
2021-09-02 12:30:00,53.14,53.15,53.04,53.12,33800.0,51.0078,51.0174,50.9118,50.9886,33800.0
2021-09-02 13:00:00,53.12,53.13,52.96,53.01,53680.0,50.9886,50.9982,50.835,50.883,53680.0
2021-09-02 13:30:00,53.03,53.1,52.99,53.03,37778.0,50.9022,50.9694,50.8638,50.9022,37778.0
2021-09-02 14:00:00,53.02,53.11,53.0,53.05,23598.0,50.8926,50.979,50.8734,50.9214,23598.0
2021-09-02 14:30:00,53.06,53.21,53.03,53.21,30745.0,50.931,51.075,50.9022,51.075,30745.0
2021-09-02 15:00:00,53.22,53.26,53.09,53.24,50424.0,51.0846,51.1229,50.9598,51.1038,50424.0
2021-09-02 15:30:00,53.24,53.31,53.11,53.18,168247.0,51.1038,51.1709,50.979,51.0462,168247.0
2021-09-03 09:30:00,53.08,53.39,52.96,53.0,79338.0,50.9502,51.2477,50.835,50.8734,79338.0
2021-09-03 10:00:00,53.1,53.28,53.02,53.21,57165.0,50.9694,51.1421,50.8926,51.075,57165.0
2021-09-03 10:30:00,53.21,53.28,53.09,53.16,61574.0,51.075,51.1421,50.9598,51.027,61574.0
2021-09-03 11:00:00,53.14,53.76,53.11,53.76,104311.0,51.0078,51.6029,50.979,51.6029,104311.0
2021-09-03 11:30:00,53.74,53.8,53.55,53.68,108211.0,51.5837,51.6413,51.4013,51.5261,108211.0
2021-09-03 12:00:00,53.68,53.73,53.52,53.69,83689.0,51.5261,51.5741,51.3725,51.5357,83689.0
2021-09-03 12:30:00,53.69,53.77,53.62,53.77,63447.0,51.5357,51.6125,51.4685,51.6125,63447.0
2021-09-03 13:00:00,53.75,53.91,53.72,53.9,49577.0,51.5933,51.7469,51.5645,51.7373,49577.0
2021-09-03 13:30:00,53.9,53.99,53.89,53.94,42237.0,51.7373,51.8237,51.7277,51.7757,42237.0
2021-09-03 14:00:00,53.93,54.0,53.76,53.79,60462.0,51.7661,51.8333,51.6029,51.6317,60462.0
2021-09-03 14:30:00,53.8,53.87,53.77,53.81,52709.0,51.6413,51.7085,51.6125,51.6509,52709.0
2021-09-03 15:00:00,53.79,53.8,53.54,53.56,50352.0,51.6317,51.6413,51.3917,51.4109,50352.0
2021-09-03 15:30:00,53.56,53.56,53.17,53.19,191533.0,51.4109,51.4109,51.0366,51.0558,191533.0
2021-09-07 09:30:00,53.37,53.92,53.29,53.71,71985.0,51.2285,51.7565,51.1517,51.5549,71985.0
2021-09-07 10:00:00,53.72,53.8,53.36,53.52,56626.0,51.5645,51.6413,51.2189,51.3725,56626.0
2021-09-07 10:30:00,53.51,53.64,53.43,53.46,66929.0,51.3629,51.4877,51.2861,51.3149,66929.0
2021-09-07 11:00:00,53.48,53.57,53.17,53.2,53523.0,51.3341,51.4205,51.0366,51.0654,53523.0
2021-09-07 11:30:00,53.21,53.34,53.07,53.07,126012.0,51.075,51.1997,50.9406,50.9406,126012.0
2021-09-07 12:00:00,53.08,53.08,52.86,52.93,50830.0,50.9502,50.9502,50.739,50.8062,50830.0
2021-09-07 12:30:00,52.94,53.23,52.94,53.18,52474.0,50.8158,51.0942,50.8158,51.0462,52474.0
2021-09-07 13:00:00,53.21,53.29,53.17,53.23,78531.0,51.075,51.1517,51.0366,51.0942,78531.0
2021-09-07 13:30:00,53.23,53.36,53.17,53.33,49829.0,51.0942,51.2189,51.0366,51.1901,49829.0
2021-09-07 14:00:00,53.33,53.47,53.2,53.21,67636.0,51.1901,51.3245,51.0654,51.075,67636.0
2021-09-07 14:30:00,53.21,53.22,53.11,53.12,32336.0,51.075,51.0846,50.979,50.9886,32336.0
2021-09-07 15:00:00,53.12,53.16,53.03,53.12,35505.0,50.9886,51.027,50.9022,50.9886,35505.0
2021-09-07 15:30:00,53.1,53.11,52.71,52.72,182275.0,50.9694,50.979,50.595,50.6046,182275.0
2021-09-08 09:30:00,52.83,52.94,52.38,52.79,44473.0,50.7102,50.8158,50.2783,50.6718,44473.0
2021-09-08 10:00:00,52.76,52.93,52.28,52.28,62616.0,50.643,50.8062,50.1823,50.1823,62616.0
2021-09-08 10:30:00,52.3,52.49,52.19,52.42,43953.0,50.2015,50.3838,50.0959,50.3167,43953.0
2021-09-08 11:00:00,52.42,52.65,52.34,52.54,43622.0,50.3167,50.5374,50.2399,50.4318,43622.0
2021-09-08 11:30:00,52.54,52.55,52.35,52.39,44472.0,50.4318,50.4414,50.2495,50.2879,44472.0
2021-09-08 12:00:00,52.38,52.61,52.38,52.6,44224.0,50.2783,50.499,50.2783,50.4894,44224.0
2021-09-08 12:30:00,52.6,52.63,52.56,52.58,36486.0,50.4894,50.5182,50.451,50.4702,36486.0
2021-09-08 13:00:00,52.59,52.63,52.41,52.41,33465.0,50.4798,50.5182,50.3071,50.3071,33465.0
2021-09-08 13:30:00,52.41,52.48,52.31,52.37,32515.0,50.3071,50.3742,50.2111,50.2687,32515.0
2021-09-08 14:00:00,52.37,52.38,52.2,52.35,40341.0,50.2687,50.2783,50.1055,50.2495,40341.0
2021-09-08 14:30:00,52.34,52.46,52.31,52.45,37375.0,50.2399,50.355,50.2111,50.3454,37375.0
2021-09-08 15:00:00,52.45,52.46,52.32,52.43,60400.0,50.3454,50.355,50.2207,50.3263,60400.0
2021-09-08 15:30:00,52.43,52.59,52.3,52.3,295793.0,50.3263,50.4798,50.2015,50.2015,295793.0
2021-09-09 09:30:00,52.47,52.55,51.79,51.92,43105.0,50.3646,50.4414,49.7119,49.8367,43105.0
2021-09-09 10:00:00,51.94,52.06,51.66,51.67,67688.0,49.8559,49.9711,49.5871,49.5967,67688.0
2021-09-09 10:30:00,51.68,51.73,51.43,51.56,113156.0,49.6063,49.6543,49.3664,49.4912,113156.0
2021-09-09 11:00:00,51.58,51.75,51.48,51.49,60611.0,49.5104,49.6735,49.4144,49.424,60611.0
2021-09-09 11:30:00,51.5,51.6,51.39,51.5,61529.0,49.4336,49.5296,49.328,49.4336,61529.0
2021-09-09 12:00:00,51.51,51.64,51.17,51.23,56374.0,49.4432,49.568,49.1168,49.1744,56374.0
2021-09-09 12:30:00,51.22,51.22,51.04,51.09,61529.0,49.1648,49.1648,48.992,49.04,61529.0
2021-09-09 13:00:00,51.09,51.18,51.04,51.18,41239.0,49.04,49.1264,48.992,49.1264,41239.0
2021-09-09 13:30:00,51.17,51.18,51.0,51.0,45287.0,49.1168,49.1264,48.9536,48.9536,45287.0
2021-09-09 14:00:00,51.01,51.04,50.83,50.87,50381.0,48.9632,48.992,48.7905,48.8288,50381.0
2021-09-09 14:30:00,50.86,50.98,50.74,50.96,98875.0,48.8192,48.9344,48.7041,48.9152,98875.0
2021-09-09 15:00:00,50.98,51.41,50.98,51.35,95277.0,48.9344,49.3472,48.9344,49.2896,95277.0
2021-09-09 15:30:00,51.33,51.56,51.31,51.39,321998.0,49.2704,49.4912,49.2512,49.328,321998.0
2021-09-10 09:30:00,51.68,52.14,51.55,51.65,52953.0,49.6063,50.0479,49.4816,49.5775,52953.0
2021-09-10 10:00:00,51.65,51.83,51.42,51.64,49127.0,49.5775,49.7503,49.3568,49.568,49127.0
2021-09-10 10:30:00,51.61,51.79,51.46,51.56,54619.0,49.5392,49.7119,49.3952,49.4912,54619.0
2021-09-10 11:00:00,51.57,51.67,51.5,51.66,53443.0,49.5008,49.5967,49.4336,49.5871,53443.0
2021-09-10 11:30:00,51.69,51.95,51.63,51.95,63317.0,49.6159,49.8655,49.5584,49.8655,63317.0
2021-09-10 12:00:00,51.96,51.98,51.81,51.86,49531.0,49.8751,49.8943,49.7311,49.7791,49531.0
2021-09-10 12:30:00,51.86,52.1,51.84,52.1,41613.0,49.7791,50.0095,49.7599,50.0095,41613.0
2021-09-10 13:00:00,52.11,52.32,52.09,52.17,72382.0,50.0191,50.2207,49.9999,50.0767,72382.0
2021-09-10 13:30:00,52.17,52.23,52.12,52.18,26390.0,50.0767,50.1343,50.0287,50.0863,26390.0
2021-09-10 14:00:00,52.19,52.19,52.05,52.16,39877.0,50.0959,50.0959,49.9615,50.0671,39877.0
2021-09-10 14:30:00,52.16,52.22,52.12,52.15,43616.0,50.0671,50.1247,50.0287,50.0575,43616.0
2021-09-10 15:00:00,52.15,52.17,52.04,52.1,57275.0,50.0575,50.0767,49.9519,50.0095,57275.0
2021-09-10 15:30:00,52.1,52.11,51.82,51.82,220528.0,50.0095,50.0191,49.7407,49.7407,220528.0
2021-09-13 09:30:00,52.32,52.5,51.62,51.79,50458.0,50.2207,50.3934,49.5488,49.7119,50458.0
2021-09-13 10:00:00,51.79,51.83,51.17,51.48,86757.0,49.7119,49.7503,49.1168,49.4144,86757.0
2021-09-13 10:30:00,51.49,52.2,51.38,52.15,71288.0,49.424,50.1055,49.3184,50.0575,71288.0
2021-09-13 11:00:00,52.14,52.17,51.67,51.67,48279.0,50.0479,50.0767,49.5967,49.5967,48279.0
2021-09-13 11:30:00,51.68,51.84,51.52,51.56,44393.0,49.6063,49.7599,49.4528,49.4912,44393.0
2021-09-13 12:00:00,51.56,51.65,51.47,51.55,34859.0,49.4912,49.5775,49.4048,49.4816,34859.0
2021-09-13 12:30:00,51.54,51.66,51.51,51.63,28041.0,49.472,49.5871,49.4432,49.5584,28041.0
2021-09-13 13:00:00,51.65,51.82,51.61,51.79,29950.0,49.5775,49.7407,49.5392,49.7119,29950.0
2021-09-13 13:30:00,51.78,51.78,51.67,51.75,27195.0,49.7023,49.7023,49.5967,49.6735,27195.0
2021-09-13 14:00:00,51.76,51.86,51.74,51.78,42720.0,49.6831,49.7791,49.6639,49.7023,42720.0
2021-09-13 14:30:00,51.75,51.85,51.66,51.75,40337.0,49.6735,49.7695,49.5871,49.6735,40337.0
2021-09-13 15:00:00,51.75,51.93,51.67,51.93,78315.0,49.6735,49.8463,49.5967,49.8463,78315.0
2021-09-13 15:30:00,51.93,52.08,51.85,51.89,243905.0,49.8463,49.9903,49.7695,49.8079,243905.0
2021-09-14 09:30:00,51.95,52.21,51.26,51.43,57054.0,49.8655,50.1151,49.2032,49.3664,57054.0
2021-09-14 10:00:00,51.45,51.46,51.05,51.29,94275.0,49.3856,49.3952,49.0016,49.232,94275.0
2021-09-14 10:30:00,51.28,51.43,51.18,51.33,71477.0,49.2224,49.3664,49.1264,49.2704,71477.0
2021-09-14 11:00:00,51.35,51.44,51.19,51.44,69668.0,49.2896,49.376,49.136,49.376,69668.0
2021-09-14 11:30:00,51.42,51.46,51.3,51.3,45618.0,49.3568,49.3952,49.2416,49.2416,45618.0
2021-09-14 12:00:00,51.32,51.4,51.18,51.38,43336.0,49.2608,49.3376,49.1264,49.3184,43336.0
2021-09-14 12:30:00,51.38,51.39,51.11,51.16,40019.0,49.3184,49.328,49.0592,49.1072,40019.0
2021-09-14 13:00:00,51.14,51.33,51.06,51.33,42139.0,49.088,49.2704,49.0112,49.2704,42139.0
2021-09-14 13:30:00,51.31,51.32,51.2,51.25,41685.0,49.2512,49.2608,49.1456,49.1936,41685.0
2021-09-14 14:00:00,51.25,51.48,51.23,51.45,73195.0,49.1936,49.4144,49.1744,49.3856,73195.0
2021-09-14 14:30:00,51.44,51.7,51.37,51.7,54212.0,49.376,49.6255,49.3088,49.6255,54212.0
2021-09-14 15:00:00,51.72,51.79,51.59,51.69,63349.0,49.6447,49.7119,49.52,49.6159,63349.0
2021-09-14 15:30:00,51.69,51.77,51.6,51.74,196945.0,49.6159,49.6927,49.5296,49.6639,196945.0
2021-09-15 09:30:00,52.83,52.83,52.31,52.71,125369.0,50.7102,50.7102,50.2111,50.595,125369.0
2021-09-15 10:00:00,52.72,52.87,51.88,51.9,111286.0,50.6046,50.7486,49.7983,49.8175,111286.0
2021-09-15 10:30:00,51.9,52.25,51.88,52.24,75337.0,49.8175,50.1535,49.7983,50.1439,75337.0
2021-09-15 11:00:00,52.25,52.81,52.25,52.77,102423.0,50.1535,50.691,50.1535,50.6526,102423.0
2021-09-15 11:30:00,52.78,52.97,52.62,52.91,109814.0,50.6622,50.8446,50.5086,50.787,109814.0
2021-09-15 12:00:00,52.91,52.94,52.47,52.71,128105.0,50.787,50.8158,50.3646,50.595,128105.0
2021-09-15 12:30:00,52.7,52.85,52.65,52.76,52170.0,50.5854,50.7294,50.5374,50.643,52170.0
2021-09-15 13:00:00,52.79,52.96,52.75,52.94,90823.0,50.6718,50.835,50.6334,50.8158,90823.0
2021-09-15 13:30:00,52.95,53.14,52.88,53.09,83607.0,50.8254,51.0078,50.7582,50.9598,83607.0
2021-09-15 14:00:00,53.08,53.08,52.82,52.89,82582.0,50.9502,50.9502,50.7006,50.7678,82582.0
2021-09-15 14:30:00,52.9,53.0,52.81,52.91,93845.0,50.7774,50.8734,50.691,50.787,93845.0
2021-09-15 15:00:00,52.91,53.01,52.89,52.95,84392.0,50.787,50.883,50.7678,50.8254,84392.0
2021-09-15 15:30:00,52.94,53.0,52.74,52.79,344529.0,50.8158,50.8734,50.6238,50.6718,344529.0
2021-09-16 09:30:00,52.88,53.17,52.67,52.83,72047.0,50.7582,51.0366,50.5566,50.7102,72047.0
2021-09-16 10:00:00,52.81,52.96,52.63,52.82,77902.0,50.691,50.835,50.5182,50.7006,77902.0
2021-09-16 10:30:00,52.83,52.99,52.59,52.63,85019.0,50.7102,50.8638,50.4798,50.5182,85019.0
2021-09-16 11:00:00,52.63,52.79,52.5,52.7,64713.0,50.5182,50.6718,50.3934,50.5854,64713.0
2021-09-16 11:30:00,52.69,52.76,52.42,52.57,147602.0,50.5758,50.643,50.3167,50.4606,147602.0
2021-09-16 12:00:00,52.57,52.68,52.52,52.58,56740.0,50.4606,50.5662,50.4126,50.4702,56740.0
2021-09-16 12:30:00,52.59,52.61,52.48,52.5,39609.0,50.4798,50.499,50.3742,50.3934,39609.0
2021-09-16 13:00:00,52.48,52.54,52.42,52.43,49224.0,50.3742,50.4318,50.3167,50.3263,49224.0
2021-09-16 13:30:00,52.43,52.6,52.36,52.6,54503.0,50.3263,50.4894,50.2591,50.4894,54503.0
2021-09-16 14:00:00,52.6,52.62,52.46,52.53,52393.0,50.4894,50.5086,50.355,50.4222,52393.0
2021-09-16 14:30:00,52.52,52.65,52.5,52.64,54109.0,50.4126,50.5374,50.3934,50.5278,54109.0
2021-09-16 15:00:00,52.64,52.67,52.46,52.47,84329.0,50.5278,50.5566,50.355,50.3646,84329.0
2021-09-16 15:30:00,52.46,52.67,52.43,52.56,304124.0,50.355,50.5566,50.3263,50.451,304124.0
2021-09-17 09:30:00,52.61,52.87,52.18,52.43,124362.0,50.499,50.7486,50.0863,50.3263,124362.0
2021-09-17 10:00:00,52.44,52.53,51.96,52.18,76510.0,50.3359,50.4222,49.8751,50.0863,76510.0
2021-09-17 10:30:00,52.16,52.23,52.05,52.14,49842.0,50.0671,50.1343,49.9615,50.0479,49842.0
2021-09-17 11:00:00,52.12,52.27,52.05,52.22,46432.0,50.0287,50.1727,49.9615,50.1247,46432.0
2021-09-17 11:30:00,52.21,52.32,52.1,52.32,72318.0,50.1151,50.2207,50.0095,50.2207,72318.0
2021-09-17 12:00:00,52.3,52.59,52.3,52.59,58115.0,50.2015,50.4798,50.2015,50.4798,58115.0
2021-09-17 12:30:00,52.59,52.67,52.32,52.32,166207.0,50.4798,50.5566,50.2207,50.2207,166207.0
2021-09-17 13:00:00,52.35,52.45,52.27,52.35,61457.0,50.2495,50.3454,50.1727,50.2495,61457.0
2021-09-17 13:30:00,52.35,52.37,52.21,52.29,55158.0,50.2495,50.2687,50.1151,50.1919,55158.0
2021-09-17 14:00:00,52.31,52.46,52.21,52.41,74101.0,50.2111,50.355,50.1151,50.3071,74101.0
2021-09-17 14:30:00,52.4,52.59,52.37,52.49,88009.0,50.2975,50.4798,50.2687,50.3838,88009.0
2021-09-17 15:00:00,52.51,52.58,52.37,52.48,90093.0,50.403,50.4702,50.2687,50.3742,90093.0
2021-09-17 15:30:00,52.48,52.48,51.77,51.84,621211.0,50.3742,50.3742,49.6927,49.7599,621211.0
2021-09-20 09:30:00,50.73,51.29,50.2,51.12,122975.0,48.6945,49.232,48.1857,49.0688,122975.0
2021-09-20 10:00:00,51.1,51.33,51.01,51.24,71841.0,49.0496,49.2704,48.9632,49.184,71841.0
2021-09-20 10:30:00,51.22,51.45,51.15,51.32,51155.0,49.1648,49.3856,49.0976,49.2608,51155.0
2021-09-20 11:00:00,51.31,51.41,51.16,51.27,45338.0,49.2512,49.3472,49.1072,49.2128,45338.0
2021-09-20 11:30:00,51.3,51.34,50.99,51.08,67202.0,49.2416,49.28,48.944,49.0304,67202.0
2021-09-20 12:00:00,51.07,51.22,51.01,51.22,35855.0,49.0208,49.1648,48.9632,49.1648,35855.0
2021-09-20 12:30:00,51.22,51.3,51.11,51.12,38782.0,49.1648,49.2416,49.0592,49.0688,38782.0
2021-09-20 13:00:00,51.14,51.31,51.08,51.23,49535.0,49.088,49.2512,49.0304,49.1744,49535.0
2021-09-20 13:30:00,51.22,51.41,51.19,51.41,48082.0,49.1648,49.3472,49.136,49.3472,48082.0
2021-09-20 14:00:00,51.44,51.45,51.22,51.23,45081.0,49.376,49.3856,49.1648,49.1744,45081.0
2021-09-20 14:30:00,51.24,51.43,51.2,51.37,57062.0,49.184,49.3664,49.1456,49.3088,57062.0
2021-09-20 15:00:00,51.36,51.46,51.24,51.43,72202.0,49.2992,49.3952,49.184,49.3664,72202.0
2021-09-20 15:30:00,51.43,51.76,51.34,51.73,269417.0,49.3664,49.6831,49.28,49.6543,269417.0
2021-09-21 09:30:00,52.02,52.43,51.98,52.21,35023.0,49.9327,50.3263,49.8943,50.1151,35023.0
2021-09-21 10:00:00,52.24,52.34,52.07,52.11,41033.0,50.1439,50.2399,49.9807,50.0191,41033.0
2021-09-21 10:30:00,52.16,52.17,51.86,52.08,33474.0,50.0671,50.0767,49.7791,49.9903,33474.0
2021-09-21 11:00:00,52.07,52.17,51.83,51.89,22268.0,49.9807,50.0767,49.7503,49.8079,22268.0
2021-09-21 11:30:00,51.9,52.15,51.89,52.02,14220.0,49.8175,50.0575,49.8079,49.9327,14220.0
2021-09-21 12:00:00,52.04,52.18,52.04,52.13,14015.0,49.9519,50.0863,49.9519,50.0383,14015.0
2021-09-21 12:30:00,52.15,52.3,52.11,52.21,15394.0,50.0575,50.2015,50.0191,50.1151,15394.0
2021-09-21 13:00:00,52.24,52.5,52.24,52.41,58298.0,50.1439,50.3934,50.1439,50.3071,58298.0
2021-09-21 13:30:00,52.4,52.45,52.35,52.39,54622.0,50.2975,50.3454,50.2495,50.2879,54622.0
2021-09-21 14:00:00,52.44,52.56,52.41,52.46,93534.0,50.3359,50.451,50.3071,50.355,93534.0
2021-09-21 14:30:00,52.47,52.61,52.41,52.51,101705.0,50.3646,50.499,50.3071,50.403,101705.0
2021-09-21 15:00:00,52.52,52.67,52.47,52.53,57146.0,50.4126,50.5566,50.3646,50.4222,57146.0
2021-09-21 15:30:00,52.53,52.64,52.29,52.3,251429.0,50.4222,50.5278,50.1919,50.2015,251429.0
2021-09-22 09:30:00,52.72,52.9,52.43,52.55,105793.0,50.6046,50.7774,50.3263,50.4414,105793.0
2021-09-22 10:00:00,52.58,52.75,52.48,52.75,85052.0,50.4702,50.6334,50.3742,50.6334,85052.0
2021-09-22 10:30:00,52.76,52.9,52.67,52.69,75916.0,50.643,50.7774,50.5566,50.5758,75916.0
2021-09-22 11:00:00,52.69,52.72,52.49,52.57,41998.0,50.5758,50.6046,50.3838,50.4606,41998.0
2021-09-22 11:30:00,52.57,52.68,52.4,52.49,87076.0,50.4606,50.5662,50.2975,50.3838,87076.0
2021-09-22 12:00:00,52.48,52.49,52.3,52.39,34906.0,50.3742,50.3838,50.2015,50.2879,34906.0
2021-09-22 12:30:00,52.39,52.46,52.16,52.19,46130.0,50.2879,50.355,50.0671,50.0959,46130.0
2021-09-22 13:00:00,52.21,52.31,52.18,52.24,57941.0,50.1151,50.2111,50.0863,50.1439,57941.0
2021-09-22 13:30:00,52.25,52.43,52.24,52.33,29265.0,50.1535,50.3263,50.1439,50.2303,29265.0
2021-09-22 14:00:00,52.33,52.56,52.31,52.53,37817.0,50.2303,50.451,50.2111,50.4222,37817.0
2021-09-22 14:30:00,52.53,52.57,52.24,52.38,53930.0,50.4222,50.4606,50.1439,50.2783,53930.0
2021-09-22 15:00:00,52.36,52.47,52.24,52.4,49293.0,50.2591,50.3646,50.1439,50.2975,49293.0
2021-09-22 15:30:00,52.4,52.44,52.17,52.23,130268.0,50.2975,50.3359,50.0767,50.1343,130268.0
2021-09-23 09:30:00,52.28,52.76,52.28,52.36,35096.0,50.1823,50.643,50.1823,50.2591,35096.0
2021-09-23 10:00:00,52.39,52.6,52.03,52.03,49526.0,50.2879,50.4894,49.9423,49.9423,49526.0
2021-09-23 10:30:00,52.02,52.04,51.85,51.95,77426.0,49.9327,49.9519,49.7695,49.8655,77426.0
2021-09-23 11:00:00,51.95,52.05,51.77,51.86,74199.0,49.8655,49.9615,49.6927,49.7791,74199.0
2021-09-23 11:30:00,51.87,51.88,51.62,51.63,133370.0,49.7887,49.7983,49.5488,49.5584,133370.0
2021-09-23 12:00:00,51.63,51.88,51.55,51.81,66981.0,49.5584,49.7983,49.4816,49.7311,66981.0
2021-09-23 12:30:00,51.81,52.0,51.73,51.95,128182.0,49.7311,49.9135,49.6543,49.8655,128182.0
2021-09-23 13:00:00,51.97,52.16,51.95,52.16,38779.0,49.8847,50.0671,49.8655,50.0671,38779.0
2021-09-23 13:30:00,52.16,52.26,52.15,52.19,33289.0,50.0671,50.1631,50.0575,50.0959,33289.0
2021-09-23 14:00:00,52.18,52.21,52.07,52.13,58022.0,50.0863,50.1151,49.9807,50.0383,58022.0
2021-09-23 14:30:00,52.14,52.2,52.07,52.19,37363.0,50.0479,50.1055,49.9807,50.0959,37363.0
2021-09-23 15:00:00,52.18,52.22,52.08,52.19,46049.0,50.0863,50.1247,49.9903,50.0959,46049.0
2021-09-23 15:30:00,52.18,52.19,51.97,51.98,145202.0,50.0863,50.0959,49.8847,49.8943,145202.0
2021-09-24 09:30:00,51.83,51.9,51.42,51.81,72350.0,49.7503,49.8175,49.3568,49.7311,72350.0
2021-09-24 10:00:00,51.82,52.14,51.79,51.93,46263.0,49.7407,50.0479,49.7119,49.8463,46263.0
2021-09-24 10:30:00,51.95,52.1,51.82,52.08,24562.0,49.8655,50.0095,49.7407,49.9903,24562.0
2021-09-24 11:00:00,52.09,52.25,52.08,52.14,37506.0,49.9999,50.1535,49.9903,50.0479,37506.0
2021-09-24 11:30:00,52.14,52.18,52.04,52.05,27112.0,50.0479,50.0863,49.9519,49.9615,27112.0
2021-09-24 12:00:00,52.04,52.14,52.02,52.13,27498.0,49.9519,50.0479,49.9327,50.0383,27498.0
2021-09-24 12:30:00,52.12,52.2,52.07,52.09,30128.0,50.0287,50.1055,49.9807,49.9999,30128.0
2021-09-24 13:00:00,52.1,52.1,52.01,52.03,54731.0,50.0095,50.0095,49.9231,49.9423,54731.0
2021-09-24 13:30:00,52.03,52.15,52.0,52.15,54438.0,49.9423,50.0575,49.9135,50.0575,54438.0
2021-09-24 14:00:00,52.16,52.37,52.13,52.25,46450.0,50.0671,50.2687,50.0383,50.1535,46450.0
2021-09-24 14:30:00,52.23,52.28,52.16,52.19,39546.0,50.1343,50.1823,50.0671,50.0959,39546.0
2021-09-24 15:00:00,52.19,52.19,52.05,52.15,65654.0,50.0959,50.0959,49.9615,50.0575,65654.0
2021-09-24 15:30:00,52.14,52.25,51.99,52.09,220074.0,50.0479,50.1535,49.9039,49.9999,220074.0
2021-09-27 09:30:00,52.15,52.43,52.02,52.22,39180.0,50.0575,50.3263,49.9327,50.1247,39180.0
2021-09-27 10:00:00,52.21,52.57,52.15,52.57,73598.0,50.1151,50.4606,50.0575,50.4606,73598.0
2021-09-27 10:30:00,52.57,52.78,52.51,52.64,48518.0,50.4606,50.6622,50.403,50.5278,48518.0
2021-09-27 11:00:00,52.66,52.78,52.49,52.52,52054.0,50.547,50.6622,50.3838,50.4126,52054.0
2021-09-27 11:30:00,52.51,52.85,52.48,52.83,48211.0,50.403,50.7294,50.3742,50.7102,48211.0
2021-09-27 12:00:00,52.81,52.97,52.81,52.84,29317.0,50.691,50.8446,50.691,50.7198,29317.0
2021-09-27 12:30:00,52.82,52.91,52.76,52.84,19275.0,50.7006,50.787,50.643,50.7198,19275.0
2021-09-27 13:00:00,52.85,53.01,52.84,52.99,17090.0,50.7294,50.883,50.7198,50.8638,17090.0
2021-09-27 13:30:00,52.98,53.05,52.91,53.04,26775.0,50.8542,50.9214,50.787,50.9118,26775.0
2021-09-27 14:00:00,53.06,53.14,52.97,52.98,37924.0,50.931,51.0078,50.8446,50.8542,37924.0
2021-09-27 14:30:00,52.98,52.98,52.78,52.78,26049.0,50.8542,50.8542,50.6622,50.6622,26049.0
2021-09-27 15:00:00,52.79,52.8,52.69,52.72,30762.0,50.6718,50.6814,50.5758,50.6046,30762.0
2021-09-27 15:30:00,52.72,52.88,52.65,52.79,115529.0,50.6046,50.7582,50.5374,50.6718,115529.0
2021-09-28 09:30:00,52.73,53.02,52.57,52.87,55489.0,50.6142,50.8926,50.4606,50.7486,55489.0
2021-09-28 10:00:00,52.82,52.91,52.63,52.91,58315.0,50.7006,50.787,50.5182,50.787,58315.0
2021-09-28 10:30:00,52.91,53.23,52.89,53.23,43227.0,50.787,51.0942,50.7678,51.0942,43227.0
2021-09-28 11:00:00,53.26,53.27,52.93,53.07,51956.0,51.1229,51.1325,50.8062,50.9406,51956.0
2021-09-28 11:30:00,53.08,53.09,52.86,52.9,39778.0,50.9502,50.9598,50.739,50.7774,39778.0
2021-09-28 12:00:00,52.89,52.89,52.67,52.8,23692.0,50.7678,50.7678,50.5566,50.6814,23692.0
2021-09-28 12:30:00,52.8,52.86,52.67,52.77,20369.0,50.6814,50.739,50.5566,50.6526,20369.0
2021-09-28 13:00:00,52.76,53.12,52.74,53.1,56750.0,50.643,50.9886,50.6238,50.9694,56750.0
2021-09-28 13:30:00,53.11,53.11,52.9,52.94,29198.0,50.979,50.979,50.7774,50.8158,29198.0
2021-09-28 14:00:00,52.92,53.01,52.77,52.94,39978.0,50.7966,50.883,50.6526,50.8158,39978.0
2021-09-28 14:30:00,52.93,53.1,52.84,53.03,41067.0,50.8062,50.9694,50.7198,50.9022,41067.0
2021-09-28 15:00:00,53.01,53.07,52.89,52.9,45979.0,50.883,50.9406,50.7678,50.7774,45979.0
2021-09-28 15:30:00,52.89,52.97,52.69,52.81,149402.0,50.7678,50.8446,50.5758,50.691,149402.0
2021-09-29 09:30:00,52.83,53.06,52.66,52.84,38287.0,50.7102,50.931,50.547,50.7198,38287.0
2021-09-29 10:00:00,52.88,52.93,52.45,52.45,45275.0,50.7582,50.8062,50.3454,50.3454,45275.0
2021-09-29 10:30:00,52.39,52.4,52.09,52.22,27918.0,50.2879,50.2975,49.9999,50.1247,27918.0
2021-09-29 11:00:00,52.25,52.38,52.13,52.36,90602.0,50.1535,50.2783,50.0383,50.2591,90602.0
2021-09-29 11:30:00,52.4,52.65,52.27,52.57,35460.0,50.2975,50.5374,50.1727,50.4606,35460.0
2021-09-29 12:00:00,52.58,52.6,52.49,52.51,10391.0,50.4702,50.4894,50.3838,50.403,10391.0
2021-09-29 12:30:00,52.49,52.6,52.48,52.59,12504.0,50.3838,50.4894,50.3742,50.4798,12504.0
2021-09-29 13:00:00,52.57,52.71,52.5,52.6,35862.0,50.4606,50.595,50.3934,50.4894,35862.0
2021-09-29 13:30:00,52.6,52.62,52.44,52.44,20190.0,50.4894,50.5086,50.3359,50.3359,20190.0
2021-09-29 14:00:00,52.47,52.66,52.44,52.6,34373.0,50.3646,50.547,50.3359,50.4894,34373.0
2021-09-29 14:30:00,52.6,52.64,52.55,52.58,29393.0,50.4894,50.5278,50.4414,50.4702,29393.0
2021-09-29 15:00:00,52.58,52.65,52.44,52.62,80300.0,50.4702,50.5374,50.3359,50.5086,80300.0
2021-09-29 15:30:00,52.61,52.61,52.16,52.18,254716.0,50.499,50.499,50.0671,50.0863,254716.0
2021-09-30 09:30:00,52.3,52.49,52.11,52.45,62667.0,50.2015,50.3838,50.0191,50.3454,62667.0
2021-09-30 10:00:00,52.45,52.59,52.23,52.48,136761.0,50.3454,50.4798,50.1343,50.3742,136761.0
2021-09-30 10:30:00,52.48,52.51,52.11,52.2,47259.0,50.3742,50.403,50.0191,50.1055,47259.0
2021-09-30 11:00:00,52.2,52.3,52.15,52.3,45400.0,50.1055,50.2015,50.0575,50.2015,45400.0
2021-09-30 11:30:00,52.3,52.32,51.9,51.96,40020.0,50.2015,50.2207,49.8175,49.8751,40020.0
2021-09-30 12:00:00,51.96,51.96,51.6,51.68,37559.0,49.8751,49.8751,49.5296,49.6063,37559.0
2021-09-30 12:30:00,51.67,51.79,51.6,51.66,25010.0,49.5967,49.7119,49.5296,49.5871,25010.0
2021-09-30 13:00:00,51.69,51.81,51.66,51.81,51202.0,49.6159,49.7311,49.5871,49.7311,51202.0
2021-09-30 13:30:00,51.8,51.95,51.68,51.95,94662.0,49.7215,49.8655,49.6063,49.8655,94662.0
2021-09-30 14:00:00,51.91,52.08,51.83,51.88,126139.0,49.8271,49.9903,49.7503,49.7983,126139.0
2021-09-30 14:30:00,51.88,52.0,51.81,51.81,81595.0,49.7983,49.9135,49.7311,49.7311,81595.0
2021-09-30 15:00:00,51.8,51.87,51.67,51.7,49467.0,49.7215,49.7887,49.5967,49.6255,49467.0
2021-09-30 15:30:00,51.7,51.89,51.13,51.15,223171.0,49.6255,49.8079,49.0784,49.0976,223171.0
2021-10-01 09:30:00,51.36,51.36,50.14,50.25,77431.0,49.2992,49.2992,48.1281,48.2337,77431.0
2021-10-01 10:00:00,50.24,50.69,50.12,50.28,64175.0,48.2241,48.6561,48.1089,48.2625,64175.0
2021-10-01 10:30:00,50.24,50.29,49.6,49.62,112306.0,48.2241,48.2721,47.6098,47.629,112306.0
2021-10-01 11:00:00,49.61,50.1,49.58,50.02,131443.0,47.6194,48.0897,47.5906,48.013,131443.0
2021-10-01 11:30:00,50.03,50.34,49.98,50.28,75853.0,48.0226,48.3201,47.9746,48.2625,75853.0
2021-10-01 12:00:00,50.3,50.57,50.23,50.45,73344.0,48.2817,48.5409,48.2145,48.4257,73344.0
2021-10-01 12:30:00,50.46,50.55,50.3,50.32,37234.0,48.4353,48.5217,48.2817,48.3009,37234.0
2021-10-01 13:00:00,50.32,50.43,50.23,50.35,159469.0,48.3009,48.4065,48.2145,48.3297,159469.0
2021-10-01 13:30:00,50.35,50.76,50.33,50.6,124107.0,48.3297,48.7233,48.3105,48.5697,124107.0
2021-10-01 14:00:00,50.6,50.63,50.46,50.55,64310.0,48.5697,48.5985,48.4353,48.5217,64310.0
2021-10-01 14:30:00,50.55,50.59,50.35,50.45,78092.0,48.5217,48.5601,48.3297,48.4257,78092.0
2021-10-01 15:00:00,50.45,50.64,50.45,50.52,49602.0,48.4257,48.6081,48.4257,48.4929,49602.0
2021-10-01 15:30:00,50.51,50.56,50.11,50.18,271486.0,48.4833,48.5313,48.0993,48.1665,271486.0
2021-10-04 09:30:00,50.28,50.71,50.28,50.32,46169.0,48.2625,48.6753,48.2625,48.3009,46169.0
2021-10-04 10:00:00,50.31,50.52,50.19,50.31,43334.0,48.2913,48.4929,48.1761,48.2913,43334.0
2021-10-04 10:30:00,50.3,50.32,49.96,49.99,41176.0,48.2817,48.3009,47.9554,47.9842,41176.0
2021-10-04 11:00:00,49.98,50.21,49.92,50.07,29800.0,47.9746,48.1953,47.917,48.0609,29800.0
2021-10-04 11:30:00,50.07,50.35,49.92,50.3,38230.0,48.0609,48.3297,47.917,48.2817,38230.0
2021-10-04 12:00:00,50.28,50.42,50.27,50.39,45350.0,48.2625,48.3969,48.2529,48.3681,45350.0
2021-10-04 12:30:00,50.38,50.4,50.23,50.29,37351.0,48.3585,48.3777,48.2145,48.2721,37351.0
2021-10-04 13:00:00,50.26,50.29,50.16,50.19,27359.0,48.2433,48.2721,48.1473,48.1761,27359.0
2021-10-04 13:30:00,50.19,50.23,50.01,50.05,30440.0,48.1761,48.2145,48.0034,48.0417,30440.0
2021-10-04 14:00:00,50.07,50.11,49.58,49.58,75411.0,48.0609,48.0993,47.5906,47.5906,75411.0
2021-10-04 14:30:00,49.58,49.8,49.53,49.62,70248.0,47.5906,47.8018,47.5426,47.629,70248.0
2021-10-04 15:00:00,49.62,49.76,49.54,49.66,67183.0,47.629,47.7634,47.5522,47.6674,67183.0
2021-10-04 15:30:00,49.66,49.81,49.56,49.72,247583.0,47.6674,47.8114,47.5714,47.725,247583.0
2021-10-05 09:30:00,49.76,49.94,49.59,49.87,72060.0,47.7634,47.9362,47.6002,47.869,72060.0
2021-10-05 10:00:00,49.87,50.17,49.85,49.87,116920.0,47.869,48.1569,47.8498,47.869,116920.0
2021-10-05 10:30:00,49.86,50.63,49.75,50.56,152335.0,47.8594,48.5985,47.7538,48.5313,152335.0
2021-10-05 11:00:00,50.58,50.59,50.38,50.4,72896.0,48.5505,48.5601,48.3585,48.3777,72896.0
2021-10-05 11:30:00,50.42,50.42,50.21,50.25,43055.0,48.3969,48.3969,48.1953,48.2337,43055.0
2021-10-05 12:00:00,50.25,50.43,50.23,50.23,29440.0,48.2337,48.4065,48.2145,48.2145,29440.0
2021-10-05 12:30:00,50.23,50.24,49.99,50.1,43030.0,48.2145,48.2241,47.9842,48.0897,43030.0
2021-10-05 13:00:00,50.08,50.24,50.05,50.23,56367.0,48.0705,48.2241,48.0417,48.2145,56367.0
2021-10-05 13:30:00,50.22,50.26,50.13,50.23,45177.0,48.2049,48.2433,48.1185,48.2145,45177.0
2021-10-05 14:00:00,50.23,50.35,50.14,50.3,48682.0,48.2145,48.3297,48.1281,48.2817,48682.0
2021-10-05 14:30:00,50.29,50.38,50.29,50.33,40055.0,48.2721,48.3585,48.2721,48.3105,40055.0
2021-10-05 15:00:00,50.32,50.46,50.27,50.32,69965.0,48.3009,48.4353,48.2529,48.3009,69965.0
2021-10-05 15:30:00,50.31,50.47,50.21,50.32,332501.0,48.2913,48.4449,48.1953,48.3009,332501.0
2021-10-06 09:30:00,50.2,50.33,49.94,50.04,33255.0,48.1857,48.3105,47.9362,48.0322,33255.0
2021-10-06 10:00:00,49.99,50.11,49.73,50.03,26175.0,47.9842,48.0993,47.7346,48.0226,26175.0
2021-10-06 10:30:00,50.04,50.09,49.63,49.72,18885.0,48.0322,48.0801,47.6386,47.725,18885.0
2021-10-06 11:00:00,49.74,49.96,49.68,49.69,86523.0,47.7442,47.9554,47.6866,47.6962,86523.0
2021-10-06 11:30:00,49.7,49.78,49.5,49.78,16225.0,47.7058,47.7826,47.5138,47.7826,16225.0
2021-10-06 12:00:00,49.78,49.78,49.34,49.4,55537.0,47.7826,47.7826,47.3602,47.4178,55537.0
2021-10-06 12:30:00,49.41,49.69,49.41,49.57,112063.0,47.4274,47.6962,47.4274,47.581,112063.0
2021-10-06 13:00:00,49.56,49.72,49.5,49.72,35373.0,47.5714,47.725,47.5138,47.725,35373.0
2021-10-06 13:30:00,49.75,49.87,49.73,49.79,25845.0,47.7538,47.869,47.7346,47.7922,25845.0
2021-10-06 14:00:00,49.8,49.94,49.71,49.89,43959.0,47.8018,47.9362,47.7154,47.8882,43959.0
2021-10-06 14:30:00,49.89,49.93,49.78,49.8,38878.0,47.8882,47.9266,47.7826,47.8018,38878.0
2021-10-06 15:00:00,49.81,49.94,49.77,49.94,41360.0,47.8114,47.9362,47.773,47.9362,41360.0
2021-10-06 15:30:00,49.93,50.16,49.88,50.15,178923.0,47.9266,48.1473,47.8786,48.1377,178923.0
2021-10-07 09:30:00,50.44,51.11,50.44,50.65,74778.0,48.4161,49.0592,48.4161,48.6177,74778.0
2021-10-07 10:00:00,50.65,50.68,50.1,50.3,92988.0,48.6177,48.6465,48.0897,48.2817,92988.0
2021-10-07 10:30:00,50.3,50.43,50.26,50.32,41927.0,48.2817,48.4065,48.2433,48.3009,41927.0
2021-10-07 11:00:00,50.33,50.37,49.76,49.83,98986.0,48.3105,48.3489,47.7634,47.8306,98986.0
2021-10-07 11:30:00,49.83,49.87,49.7,49.71,85294.0,47.8306,47.869,47.7058,47.7154,85294.0
2021-10-07 12:00:00,49.7,49.76,49.57,49.64,97875.0,47.7058,47.7634,47.581,47.6482,97875.0
2021-10-07 12:30:00,49.63,50.17,49.62,50.15,69536.0,47.6386,48.1569,47.629,48.1377,69536.0
2021-10-07 13:00:00,50.14,50.2,50.07,50.13,50383.0,48.1281,48.1857,48.0609,48.1185,50383.0
2021-10-07 13:30:00,50.12,50.13,49.86,49.9,40527.0,48.1089,48.1185,47.8594,47.8978,40527.0
2021-10-07 14:00:00,49.93,49.95,49.72,49.77,57066.0,47.9266,47.9458,47.725,47.773,57066.0
2021-10-07 14:30:00,49.77,49.82,49.57,49.62,49143.0,47.773,47.821,47.581,47.629,49143.0
2021-10-07 15:00:00,49.59,49.74,49.54,49.66,57643.0,47.6002,47.7442,47.5522,47.6674,57643.0
2021-10-07 15:30:00,49.67,49.8,49.49,49.62,208708.0,47.677,47.8018,47.5042,47.629,208708.0
2021-10-08 09:30:00,49.54,49.83,49.08,49.12,41673.0,47.5522,47.8306,47.1107,47.1491,41673.0
2021-10-08 10:00:00,49.17,49.17,48.5,48.54,78939.0,47.1971,47.1971,46.5539,46.5923,78939.0
2021-10-08 10:30:00,48.54,48.62,48.4,48.41,102133.0,46.5923,46.6691,46.458,46.4676,102133.0
2021-10-08 11:00:00,48.41,48.42,48.2,48.24,53847.0,46.4676,46.4772,46.266,46.3044,53847.0
2021-10-08 11:30:00,48.25,48.33,48.19,48.22,59761.0,46.314,46.3908,46.2564,46.2852,59761.0
2021-10-08 12:00:00,48.22,48.37,48.15,48.24,124370.0,46.2852,46.4292,46.218,46.3044,124370.0
2021-10-08 12:30:00,48.24,48.25,47.98,48.0,104400.0,46.3044,46.314,46.0548,46.074,104400.0
2021-10-08 13:00:00,48.0,48.13,47.98,48.01,82003.0,46.074,46.1988,46.0548,46.0836,82003.0
2021-10-08 13:30:00,48.0,48.15,47.84,48.13,103388.0,46.074,46.218,45.9204,46.1988,103388.0
2021-10-08 14:00:00,48.14,48.28,48.12,48.16,64221.0,46.2084,46.3428,46.1892,46.2276,64221.0
2021-10-08 14:30:00,48.15,48.22,48.08,48.09,97644.0,46.218,46.2852,46.1508,46.1604,97644.0
2021-10-08 15:00:00,48.09,48.19,48.05,48.16,63806.0,46.1604,46.2564,46.122,46.2276,63806.0
2021-10-08 15:30:00,48.15,48.35,48.09,48.1,411798.0,46.218,46.41,46.1604,46.17,411798.0
2021-10-11 09:30:00,48.06,48.25,47.72,48.13,43867.0,46.1316,46.314,45.8052,46.1988,43867.0
2021-10-11 10:00:00,48.12,48.18,47.89,48.05,30551.0,46.1892,46.2468,45.9684,46.122,30551.0
2021-10-11 10:30:00,48.04,48.11,47.84,47.9,73853.0,46.1124,46.1796,45.9204,45.978,73853.0
2021-10-11 11:00:00,47.9,48.01,47.83,47.9,24483.0,45.978,46.0836,45.9108,45.978,24483.0
2021-10-11 11:30:00,47.89,47.97,47.81,47.81,24593.0,45.9684,46.0452,45.8916,45.8916,24593.0
2021-10-11 12:00:00,47.81,47.83,47.64,47.65,42481.0,45.8916,45.9108,45.7285,45.738,42481.0
2021-10-11 12:30:00,47.64,47.77,47.6,47.64,56041.0,45.7285,45.8532,45.6901,45.7285,56041.0
2021-10-11 13:00:00,47.65,47.76,47.62,47.73,46960.0,45.738,45.8436,45.7093,45.8148,46960.0
2021-10-11 13:30:00,47.73,47.94,47.71,47.93,48903.0,45.8148,46.0164,45.7956,46.0068,48903.0
2021-10-11 14:00:00,47.93,48.01,47.76,47.82,67354.0,46.0068,46.0836,45.8436,45.9012,67354.0
2021-10-11 14:30:00,47.83,47.85,47.6,47.72,49708.0,45.9108,45.93,45.6901,45.8052,49708.0
2021-10-11 15:00:00,47.71,47.75,47.59,47.63,66340.0,45.7956,45.834,45.6805,45.7189,66340.0
2021-10-11 15:30:00,47.63,47.77,47.39,47.42,213558.0,45.7189,45.8532,45.4885,45.5173,213558.0
2021-10-12 09:30:00,47.43,47.6,47.17,47.46,86848.0,45.5269,45.6901,45.2773,45.5557,86848.0
2021-10-12 10:00:00,47.46,47.6,47.39,47.46,51439.0,45.5557,45.6901,45.4885,45.5557,51439.0
2021-10-12 10:30:00,47.46,47.55,47.35,47.46,91774.0,45.5557,45.6421,45.4501,45.5557,91774.0
2021-10-12 11:00:00,47.47,47.77,47.41,47.74,57520.0,45.5653,45.8532,45.5077,45.8244,57520.0
2021-10-12 11:30:00,47.75,48.17,47.74,48.15,128440.0,45.834,46.2372,45.8244,46.218,128440.0
2021-10-12 12:00:00,48.15,48.36,48.07,48.07,114041.0,46.218,46.4196,46.1412,46.1412,114041.0
2021-10-12 12:30:00,48.09,48.22,48.04,48.16,45418.0,46.1604,46.2852,46.1124,46.2276,45418.0
2021-10-12 13:00:00,48.16,48.16,48.03,48.11,59362.0,46.2276,46.2276,46.1028,46.1796,59362.0
2021-10-12 13:30:00,48.12,48.16,48.01,48.02,71392.0,46.1892,46.2276,46.0836,46.0932,71392.0
2021-10-12 14:00:00,48.0,48.09,47.87,47.91,116109.0,46.074,46.1604,45.9492,45.9876,116109.0
2021-10-12 14:30:00,47.94,47.94,47.79,47.8,44073.0,46.0164,46.0164,45.8724,45.882,44073.0
2021-10-12 15:00:00,47.79,47.85,47.74,47.77,61158.0,45.8724,45.93,45.8244,45.8532,61158.0
2021-10-12 15:30:00,47.77,47.91,47.64,47.76,243189.0,45.8532,45.9876,45.7285,45.8436,243189.0
2021-10-13 09:30:00,47.91,48.04,47.66,47.74,61424.0,45.9876,46.1124,45.7476,45.8244,61424.0
2021-10-13 10:00:00,47.7,47.76,47.56,47.58,34397.0,45.786,45.8436,45.6517,45.6709,34397.0
2021-10-13 10:30:00,47.56,47.76,47.51,47.63,54090.0,45.6517,45.8436,45.6037,45.7189,54090.0
2021-10-13 11:00:00,47.63,47.84,47.58,47.67,31280.0,45.7189,45.9204,45.6709,45.7572,31280.0
2021-10-13 11:30:00,47.66,47.74,47.63,47.73,37356.0,45.7476,45.8244,45.7189,45.8148,37356.0
2021-10-13 12:00:00,47.74,48.06,47.74,48.01,58694.0,45.8244,46.1316,45.8244,46.0836,58694.0
2021-10-13 12:30:00,48.0,48.04,47.87,47.97,53896.0,46.074,46.1124,45.9492,46.0452,53896.0
2021-10-13 13:00:00,47.97,48.11,47.94,48.09,56200.0,46.0452,46.1796,46.0164,46.1604,56200.0
2021-10-13 13:30:00,48.1,48.23,48.06,48.18,65051.0,46.17,46.2948,46.1316,46.2468,65051.0
2021-10-13 14:00:00,48.17,48.26,48.01,48.03,39236.0,46.2372,46.3236,46.0836,46.1028,39236.0
2021-10-13 14:30:00,48.02,48.02,47.76,47.91,63720.0,46.0932,46.0932,45.8436,45.9876,63720.0
2021-10-13 15:00:00,47.9,47.9,47.42,47.45,88724.0,45.978,45.978,45.5173,45.5461,88724.0
2021-10-13 15:30:00,47.45,47.52,47.35,47.44,259777.0,45.5461,45.6133,45.4501,45.5365,259777.0
2021-10-14 09:30:00,47.91,48.27,47.65,48.19,109716.0,45.9876,46.3332,45.738,46.2564,109716.0
2021-10-14 10:00:00,48.19,48.56,48.18,48.27,69702.0,46.2564,46.6115,46.2468,46.3332,69702.0
2021-10-14 10:30:00,48.28,48.46,48.26,48.46,42367.0,46.3428,46.5155,46.3236,46.5155,42367.0
2021-10-14 11:00:00,48.44,48.48,48.28,48.45,52332.0,46.4964,46.5347,46.3428,46.5059,52332.0
2021-10-14 11:30:00,48.44,48.55,48.43,48.53,47229.0,46.4964,46.6019,46.4868,46.5827,47229.0
2021-10-14 12:00:00,48.53,48.59,48.45,48.54,42617.0,46.5827,46.6403,46.5059,46.5923,42617.0
2021-10-14 12:30:00,48.53,48.53,48.17,48.21,64129.0,46.5827,46.5827,46.2372,46.2756,64129.0
2021-10-14 13:00:00,48.21,48.34,48.18,48.22,85033.0,46.2756,46.4004,46.2468,46.2852,85033.0
2021-10-14 13:30:00,48.23,48.61,48.23,48.6,48009.0,46.2948,46.6595,46.2948,46.6499,48009.0
2021-10-14 14:00:00,48.59,48.88,48.59,48.86,178061.0,46.6403,46.9187,46.6403,46.8995,178061.0
2021-10-14 14:30:00,48.85,48.99,48.73,48.8,123697.0,46.8899,47.0243,46.7747,46.8419,123697.0
2021-10-14 15:00:00,48.81,48.9,48.71,48.74,69155.0,46.8515,46.9379,46.7555,46.7843,69155.0
2021-10-14 15:30:00,48.74,48.75,48.33,48.52,439948.0,46.7843,46.7939,46.3908,46.5731,439948.0
2021-10-15 09:30:00,49.1,49.57,48.87,49.15,176902.0,47.1299,47.581,46.9091,47.1779,176902.0
2021-10-15 10:00:00,49.09,49.4,49.0,49.28,89996.0,47.1203,47.4178,47.0339,47.3026,89996.0
2021-10-15 10:30:00,49.28,49.82,49.27,49.68,128136.0,47.3026,47.821,47.293,47.6866,128136.0
2021-10-15 11:00:00,49.68,49.81,49.6,49.65,52905.0,47.6866,47.8114,47.6098,47.6578,52905.0
2021-10-15 11:30:00,49.63,49.65,49.38,49.58,110787.0,47.6386,47.6578,47.3986,47.5906,110787.0
2021-10-15 12:00:00,49.59,49.71,49.51,49.52,63833.0,47.6002,47.7154,47.5234,47.533,63833.0
2021-10-15 12:30:00,49.53,49.56,49.46,49.49,51255.0,47.5426,47.5714,47.4754,47.5042,51255.0
2021-10-15 13:00:00,49.5,49.57,49.46,49.47,56763.0,47.5138,47.581,47.4754,47.485,56763.0
2021-10-15 13:30:00,49.46,49.55,49.36,49.37,57791.0,47.4754,47.5618,47.3794,47.389,57791.0
2021-10-15 14:00:00,49.38,49.5,49.36,49.44,105675.0,47.3986,47.5138,47.3794,47.4562,105675.0
2021-10-15 14:30:00,49.45,49.47,49.23,49.31,98188.0,47.4658,47.485,47.2547,47.3314,98188.0
2021-10-15 15:00:00,49.31,49.43,49.17,49.26,66638.0,47.3314,47.4466,47.1971,47.2834,66638.0
2021-10-15 15:30:00,49.24,49.6,49.21,49.46,301857.0,47.2643,47.6098,47.2355,47.4754,301857.0
2021-10-18 09:30:00,49.29,49.82,49.22,49.62,117499.0,47.3122,47.821,47.2451,47.629,117499.0
2021-10-18 10:00:00,49.6,49.94,49.53,49.86,156971.0,47.6098,47.9362,47.5426,47.8594,156971.0
2021-10-18 10:30:00,49.86,50.22,49.8,50.15,120747.0,47.8594,48.2049,47.8018,48.1377,120747.0
2021-10-18 11:00:00,50.16,50.61,50.16,50.57,141811.0,48.1473,48.5793,48.1473,48.5409,141811.0
2021-10-18 11:30:00,50.57,50.57,50.2,50.24,65021.0,48.5409,48.5409,48.1857,48.2241,65021.0
2021-10-18 12:00:00,50.25,50.35,50.18,50.28,63564.0,48.2337,48.3297,48.1665,48.2625,63564.0
2021-10-18 12:30:00,50.27,50.4,50.24,50.37,64133.0,48.2529,48.3777,48.2241,48.3489,64133.0
2021-10-18 13:00:00,50.37,50.41,50.23,50.3,81365.0,48.3489,48.3873,48.2145,48.2817,81365.0
2021-10-18 13:30:00,50.3,50.45,50.29,50.38,60767.0,48.2817,48.4257,48.2721,48.3585,60767.0
2021-10-18 14:00:00,50.37,50.5,50.34,50.49,47339.0,48.3489,48.4737,48.3201,48.4641,47339.0
2021-10-18 14:30:00,50.48,50.48,50.3,50.37,68753.0,48.4545,48.4545,48.2817,48.3489,68753.0
2021-10-18 15:00:00,50.37,50.49,50.33,50.43,76373.0,48.3489,48.4641,48.3105,48.4065,76373.0
2021-10-18 15:30:00,50.43,50.56,50.38,50.44,315092.0,48.4065,48.5313,48.3585,48.4161,315092.0
2021-10-19 09:30:00,51.0,51.1,50.22,50.26,114331.0,48.9536,49.0496,48.2049,48.2433,114331.0
2021-10-19 10:00:00,50.27,50.54,50.14,50.45,81316.0,48.2529,48.5121,48.1281,48.4257,81316.0
2021-10-19 10:30:00,50.44,50.5,50.27,50.4,40682.0,48.4161,48.4737,48.2529,48.3777,40682.0
2021-10-19 11:00:00,50.42,50.55,50.34,50.41,36373.0,48.3969,48.5217,48.3201,48.3873,36373.0
2021-10-19 11:30:00,50.39,50.52,50.28,50.46,67522.0,48.3681,48.4929,48.2625,48.4353,67522.0
2021-10-19 12:00:00,50.45,50.49,50.32,50.35,46983.0,48.4257,48.4641,48.3009,48.3297,46983.0
2021-10-19 12:30:00,50.35,50.47,50.32,50.35,54999.0,48.3297,48.4449,48.3009,48.3297,54999.0
2021-10-19 13:00:00,50.36,50.56,50.31,50.49,119368.0,48.3393,48.5313,48.2913,48.4641,119368.0
2021-10-19 13:30:00,50.5,50.87,50.5,50.85,52488.0,48.4737,48.8288,48.4737,48.8096,52488.0
2021-10-19 14:00:00,50.85,50.92,50.8,50.86,67419.0,48.8096,48.8768,48.7617,48.8192,67419.0
2021-10-19 14:30:00,50.86,50.89,50.71,50.83,82711.0,48.8192,48.848,48.6753,48.7905,82711.0
2021-10-19 15:00:00,50.83,50.85,50.73,50.76,75864.0,48.7905,48.8096,48.6945,48.7233,75864.0
2021-10-19 15:30:00,50.75,50.97,50.7,50.75,357546.0,48.7137,48.9248,48.6657,48.7137,357546.0
2021-10-20 09:30:00,54.27,54.35,51.89,52.47,507285.0,52.0924,52.1692,49.8079,50.3646,507285.0
2021-10-20 10:00:00,52.53,53.32,52.53,52.9,211632.0,50.4222,51.1805,50.4222,50.7774,211632.0
2021-10-20 10:30:00,52.9,52.92,52.0,52.02,155440.0,50.7774,50.7966,49.9135,49.9327,155440.0
2021-10-20 11:00:00,52.04,53.19,52.03,53.12,100587.0,49.9519,51.0558,49.9423,50.9886,100587.0
2021-10-20 11:30:00,53.11,53.81,53.02,53.75,146346.0,50.979,51.6509,50.8926,51.5933,146346.0
2021-10-20 12:00:00,53.73,53.84,53.44,53.5,218276.0,51.5741,51.6797,51.2957,51.3533,218276.0
2021-10-20 12:30:00,53.49,53.82,53.46,53.53,159341.0,51.3437,51.6605,51.3149,51.3821,159341.0
2021-10-20 13:00:00,53.55,53.97,53.53,53.94,118148.0,51.4013,51.8045,51.3821,51.7757,118148.0
2021-10-20 13:30:00,53.93,54.12,53.84,53.98,164688.0,51.7661,51.9484,51.6797,51.8141,164688.0
2021-10-20 14:00:00,53.95,54.25,53.86,53.91,161814.0,51.7853,52.0732,51.6989,51.7469,161814.0
2021-10-20 14:30:00,53.91,54.1,53.86,54.0,129783.0,51.7469,51.9292,51.6989,51.8333,129783.0
2021-10-20 15:00:00,54.0,54.12,53.9,53.97,134578.0,51.8333,51.9484,51.7373,51.8045,134578.0
2021-10-20 15:30:00,53.97,54.41,53.89,54.35,570445.0,51.8045,52.2268,51.7277,52.1692,570445.0
2021-10-21 09:30:00,54.86,56.15,54.27,55.58,474960.0,52.6587,53.897,52.0924,53.3499,474960.0
2021-10-21 10:00:00,55.61,55.73,55.19,55.69,202526.0,53.3787,53.4938,52.9755,53.4554,202526.0
2021-10-21 10:30:00,55.65,56.05,55.51,55.95,140256.0,53.4171,53.801,53.2827,53.705,140256.0
2021-10-21 11:00:00,55.93,56.02,55.72,55.75,126856.0,53.6858,53.7722,53.4842,53.513,126856.0
2021-10-21 11:30:00,55.7,55.82,55.41,55.73,93245.0,53.465,53.5802,53.1867,53.4938,93245.0
2021-10-21 12:00:00,55.71,55.85,55.64,55.67,89044.0,53.4746,53.609,53.4075,53.4362,89044.0
2021-10-21 12:30:00,55.66,55.76,55.56,55.59,75114.0,53.4266,53.5226,53.3307,53.3595,75114.0
2021-10-21 13:00:00,55.61,55.85,55.6,55.7,143914.0,53.3787,53.609,53.3691,53.465,143914.0
2021-10-21 13:30:00,55.71,56.25,55.71,56.25,128566.0,53.4746,53.993,53.4746,53.993,128566.0
2021-10-21 14:00:00,56.24,56.55,56.21,56.23,141576.0,53.9834,54.2809,53.9546,53.9738,141576.0
2021-10-21 14:30:00,56.23,56.27,56.12,56.21,104898.0,53.9738,54.0122,53.8682,53.9546,104898.0
2021-10-21 15:00:00,56.21,56.48,56.18,56.43,109930.0,53.9546,54.2137,53.9258,54.1658,109930.0
2021-10-21 15:30:00,56.42,56.79,56.42,56.77,440532.0,54.1562,54.5113,54.1562,54.4921,440532.0
2021-10-22 09:30:00,56.88,57.17,56.53,56.89,69123.0,54.5977,54.8761,54.2617,54.6073,69123.0
2021-10-22 10:00:00,56.9,56.96,56.65,56.68,60332.0,54.6169,54.6745,54.3769,54.4057,60332.0
2021-10-22 10:30:00,56.68,56.68,55.97,56.01,139619.0,54.4057,54.4057,53.7242,53.7626,139619.0
2021-10-22 11:00:00,56.01,56.27,55.66,55.69,230460.0,53.7626,54.0122,53.4266,53.4554,230460.0
2021-10-22 11:30:00,55.69,56.11,55.67,56.1,85402.0,53.4554,53.8586,53.4362,53.849,85402.0
2021-10-22 12:00:00,56.1,56.34,56.04,56.3,80073.0,53.849,54.0794,53.7914,54.041,80073.0
2021-10-22 12:30:00,56.32,56.54,56.31,56.5,88789.0,54.0602,54.2713,54.0506,54.2329,88789.0
2021-10-22 13:00:00,56.5,56.69,56.41,56.64,69589.0,54.2329,54.4153,54.1466,54.3673,69589.0
2021-10-22 13:30:00,56.65,56.77,56.41,56.43,85869.0,54.3769,54.4921,54.1466,54.1658,85869.0
2021-10-22 14:00:00,56.42,56.42,56.16,56.2,75293.0,54.1562,54.1562,53.9066,53.945,75293.0
2021-10-22 14:30:00,56.2,56.44,56.19,56.34,83672.0,53.945,54.1754,53.9354,54.0794,83672.0
2021-10-22 15:00:00,56.36,56.48,56.27,56.28,83042.0,54.0986,54.2137,54.0122,54.0218,83042.0
2021-10-22 15:30:00,56.28,56.49,56.13,56.27,357057.0,54.0218,54.2233,53.8778,54.0122,357057.0
2021-10-25 09:30:00,57.61,57.67,56.42,56.72,323958.0,55.2984,55.356,54.1562,54.4441,323958.0
2021-10-25 10:00:00,56.74,56.93,56.45,56.63,147372.0,54.4633,54.6457,54.185,54.3577,147372.0
2021-10-25 10:30:00,56.64,56.91,56.55,56.77,89307.0,54.3673,54.6265,54.2809,54.4921,89307.0
2021-10-25 11:00:00,56.77,56.77,56.58,56.74,90528.0,54.4921,54.4921,54.3097,54.4633,90528.0
2021-10-25 11:30:00,56.74,56.87,56.71,56.81,73387.0,54.4633,54.5881,54.4345,54.5305,73387.0
2021-10-25 12:00:00,56.82,56.9,56.6,56.62,66741.0,54.5401,54.6169,54.3289,54.3481,66741.0
2021-10-25 12:30:00,56.63,56.65,56.37,56.37,50464.0,54.3577,54.3769,54.1082,54.1082,50464.0
2021-10-25 13:00:00,56.39,56.39,56.03,56.06,97596.0,54.1274,54.1274,53.7818,53.8106,97596.0
2021-10-25 13:30:00,56.05,56.09,55.64,55.8,157561.0,53.801,53.8394,53.4075,53.561,157561.0
2021-10-25 14:00:00,55.8,55.85,55.58,55.78,112682.0,53.561,53.609,53.3499,53.5418,112682.0
2021-10-25 14:30:00,55.78,55.87,55.68,55.7,94054.0,53.5418,53.6282,53.4458,53.465,94054.0
2021-10-25 15:00:00,55.71,55.78,55.52,55.6,114815.0,53.4746,53.5418,53.2923,53.3691,114815.0
2021-10-25 15:30:00,55.6,55.6,55.33,55.48,369679.0,53.3691,53.3691,53.1099,53.2539,369679.0
2021-10-26 09:30:00,55.8,56.26,55.75,56.08,87479.0,53.561,54.0026,53.513,53.8298,87479.0
2021-10-26 10:00:00,56.05,56.35,56.02,56.04,60075.0,53.801,54.089,53.7722,53.7914,60075.0
2021-10-26 10:30:00,56.02,56.13,55.88,55.93,57302.0,53.7722,53.8778,53.6378,53.6858,57302.0
2021-10-26 11:00:00,55.95,55.95,55.71,55.72,49516.0,53.705,53.705,53.4746,53.4842,49516.0
2021-10-26 11:30:00,55.71,55.78,55.6,55.64,37723.0,53.4746,53.5418,53.3691,53.4075,37723.0
2021-10-26 12:00:00,55.65,55.78,55.58,55.64,37711.0,53.4171,53.5418,53.3499,53.4075,37711.0
2021-10-26 12:30:00,55.64,55.65,55.42,55.48,85680.0,53.4075,53.4171,53.1963,53.2539,85680.0
2021-10-26 13:00:00,55.46,55.6,55.17,55.31,43905.0,53.2347,53.3691,52.9563,53.0907,43905.0
2021-10-26 13:30:00,55.31,55.38,55.16,55.26,30526.0,53.0907,53.1579,52.9467,53.0427,30526.0
2021-10-26 14:00:00,55.25,55.47,55.2,55.21,41069.0,53.0331,53.2443,52.9851,52.9947,41069.0
2021-10-26 14:30:00,55.22,55.22,55.03,55.17,50718.0,53.0043,53.0043,52.8219,52.9563,50718.0
2021-10-26 15:00:00,55.17,55.21,54.99,55.04,66097.0,52.9563,52.9947,52.7835,52.8315,66097.0
2021-10-26 15:30:00,55.04,55.19,54.95,55.17,316960.0,52.8315,52.9755,52.7451,52.9563,316960.0
2021-10-27 09:30:00,54.94,55.36,54.78,55.13,64794.0,52.7355,53.1387,52.582,52.9179,64794.0
2021-10-27 10:00:00,55.15,55.49,55.1,55.23,45463.0,52.9371,53.2635,52.8891,53.0139,45463.0
2021-10-27 10:30:00,55.23,55.33,54.69,54.8,46919.0,53.0139,53.1099,52.4956,52.6012,46919.0
2021-10-27 11:00:00,54.81,54.92,54.66,54.73,45084.0,52.6108,52.7163,52.4668,52.534,45084.0
2021-10-27 11:30:00,54.72,54.77,54.52,54.56,39222.0,52.5244,52.5724,52.3324,52.3708,39222.0
2021-10-27 12:00:00,54.55,54.75,54.43,54.63,34213.0,52.3612,52.5532,52.246,52.438,34213.0
2021-10-27 12:30:00,54.61,54.79,54.57,54.69,49966.0,52.4188,52.5916,52.3804,52.4956,49966.0
2021-10-27 13:00:00,54.68,54.78,54.65,54.73,48036.0,52.486,52.582,52.4572,52.534,48036.0
2021-10-27 13:30:00,54.72,54.76,54.62,54.65,31557.0,52.5244,52.5628,52.4284,52.4572,31557.0
2021-10-27 14:00:00,54.66,54.87,54.64,54.86,32203.0,52.4668,52.6683,52.4476,52.6587,32203.0
2021-10-27 14:30:00,54.87,54.87,54.7,54.8,56013.0,52.6683,52.6683,52.5052,52.6012,56013.0
2021-10-27 15:00:00,54.79,54.81,54.54,54.74,59858.0,52.5916,52.6108,52.3516,52.5436,59858.0
2021-10-27 15:30:00,54.74,54.95,54.7,54.72,224935.0,52.5436,52.7451,52.5052,52.5244,224935.0
2021-10-28 09:30:00,55.02,56.03,55.0,55.86,58944.0,52.8123,53.7818,52.7931,53.6186,58944.0
2021-10-28 10:00:00,55.86,56.38,55.82,56.23,115558.0,53.6186,54.1178,53.5802,53.9738,115558.0
2021-10-28 10:30:00,56.26,56.6,56.07,56.58,79555.0,54.0026,54.3289,53.8202,54.3097,79555.0
2021-10-28 11:00:00,56.58,56.83,56.49,56.58,82188.0,54.3097,54.5497,54.2233,54.3097,82188.0
2021-10-28 11:30:00,56.59,56.66,56.42,56.57,69307.0,54.3193,54.3865,54.1562,54.3001,69307.0
2021-10-28 12:00:00,56.57,56.86,56.54,56.62,43009.0,54.3001,54.5785,54.2713,54.3481,43009.0
2021-10-28 12:30:00,56.61,56.61,56.35,56.37,85111.0,54.3385,54.3385,54.089,54.1082,85111.0
2021-10-28 13:00:00,56.37,56.45,56.27,56.41,50731.0,54.1082,54.185,54.0122,54.1466,50731.0
2021-10-28 13:30:00,56.41,56.57,56.38,56.54,56008.0,54.1466,54.3001,54.1178,54.2713,56008.0
2021-10-28 14:00:00,56.54,56.54,56.26,56.41,43842.0,54.2713,54.2713,54.0026,54.1466,43842.0
2021-10-28 14:30:00,56.39,56.61,56.39,56.6,61418.0,54.1274,54.3385,54.1274,54.3289,61418.0
2021-10-28 15:00:00,56.57,56.71,56.46,56.5,62424.0,54.3001,54.4345,54.1945,54.2329,62424.0
2021-10-28 15:30:00,56.5,56.59,56.33,56.55,184173.0,54.2329,54.3193,54.0698,54.2809,184173.0
2021-10-29 09:30:00,55.96,56.29,55.5,56.11,77639.0,53.7146,54.0314,53.2731,53.8586,77639.0
2021-10-29 10:00:00,56.11,56.36,56.08,56.21,37037.0,53.8586,54.0986,53.8298,53.9546,37037.0
2021-10-29 10:30:00,56.23,56.45,56.19,56.21,38447.0,53.9738,54.185,53.9354,53.9546,38447.0
2021-10-29 11:00:00,56.21,56.35,56.19,56.27,39872.0,53.9546,54.089,53.9354,54.0122,39872.0
2021-10-29 11:30:00,56.22,56.25,55.94,55.96,51972.0,53.9642,53.993,53.6954,53.7146,51972.0
2021-10-29 12:00:00,55.93,56.34,55.83,56.21,48131.0,53.6858,54.0794,53.5898,53.9546,48131.0
2021-10-29 12:30:00,56.19,56.27,56.17,56.25,29259.0,53.9354,54.0122,53.9162,53.993,29259.0
2021-10-29 13:00:00,56.24,56.3,56.14,56.25,26902.0,53.9834,54.041,53.8874,53.993,26902.0
2021-10-29 13:30:00,56.25,56.32,56.19,56.27,82221.0,53.993,54.0602,53.9354,54.0122,82221.0
2021-10-29 14:00:00,56.27,56.43,55.95,55.95,36843.0,54.0122,54.1658,53.705,53.705,36843.0
2021-10-29 14:30:00,55.94,56.53,55.94,56.48,103593.0,53.6954,54.2617,53.6954,54.2137,103593.0
2021-10-29 15:00:00,56.48,56.69,56.45,56.69,100945.0,54.2137,54.4153,54.185,54.4153,100945.0
2021-10-29 15:30:00,56.7,56.93,56.66,56.7,427948.0,54.4249,54.6457,54.3865,54.4249,427948.0
2021-11-01 09:30:00,56.76,57.25,56.36,57.11,105462.0,54.4825,54.9529,54.0986,54.8185,105462.0
2021-11-01 10:00:00,57.14,57.42,56.79,56.91,51872.0,54.8473,55.116,54.5113,54.6265,51872.0
2021-11-01 10:30:00,56.95,57.18,56.9,56.98,37801.0,54.6649,54.8857,54.6169,54.6937,37801.0
2021-11-01 11:00:00,57.01,57.18,56.97,57.08,41377.0,54.7225,54.8857,54.6841,54.7897,41377.0
2021-11-01 11:30:00,57.09,57.09,56.79,56.97,61442.0,54.7993,54.7993,54.5113,54.6841,61442.0
2021-11-01 12:00:00,56.97,57.12,56.82,57.07,42582.0,54.6841,54.8281,54.5401,54.7801,42582.0
2021-11-01 12:30:00,57.07,57.21,57.06,57.16,34405.0,54.7801,54.9145,54.7705,54.8665,34405.0
2021-11-01 13:00:00,57.15,57.34,57.12,57.31,35532.0,54.8569,55.0392,54.8281,55.0104,35532.0
2021-11-01 13:30:00,57.32,57.62,57.29,57.58,49972.0,55.02,55.308,54.9912,55.2696,49972.0
2021-11-01 14:00:00,57.57,57.61,57.46,57.49,39074.0,55.26,55.2984,55.1544,55.1832,39074.0
2021-11-01 14:30:00,57.49,57.5,57.28,57.39,42006.0,55.1832,55.1928,54.9816,55.0872,42006.0
2021-11-01 15:00:00,57.39,57.68,57.35,57.64,59788.0,55.0872,55.3656,55.0488,55.3272,59788.0
2021-11-01 15:30:00,57.64,57.7,57.48,57.54,205175.0,55.3272,55.3848,55.1736,55.2312,205175.0
2021-11-02 09:30:00,57.7,57.72,57.1,57.38,82765.0,55.3848,55.404,54.8089,55.0776,82765.0
2021-11-02 10:00:00,57.4,57.62,57.14,57.27,81992.0,55.0968,55.308,54.8473,54.972,81992.0
2021-11-02 10:30:00,57.28,57.93,57.26,57.83,82368.0,54.9816,55.6056,54.9624,55.5096,82368.0
2021-11-02 11:00:00,57.83,57.98,57.67,57.95,107535.0,55.5096,55.6536,55.356,55.6248,107535.0
2021-11-02 11:30:00,57.93,57.97,57.73,57.88,73850.0,55.6056,55.644,55.4136,55.5576,73850.0
2021-11-02 12:00:00,57.86,58.09,57.86,57.97,72654.0,55.5384,55.7591,55.5384,55.644,72654.0
2021-11-02 12:30:00,57.99,58.17,57.86,57.98,66715.0,55.6632,55.8359,55.5384,55.6536,66715.0
2021-11-02 13:00:00,57.98,58.01,57.67,57.76,57866.0,55.6536,55.6824,55.356,55.4424,57866.0
2021-11-02 13:30:00,57.77,57.9,57.71,57.76,59831.0,55.452,55.5768,55.3944,55.4424,59831.0
2021-11-02 14:00:00,57.76,57.86,57.67,57.8,72288.0,55.4424,55.5384,55.356,55.4808,72288.0
2021-11-02 14:30:00,57.81,57.89,57.77,57.81,54936.0,55.4904,55.5672,55.452,55.4904,54936.0
2021-11-02 15:00:00,57.76,57.86,57.64,57.76,74342.0,55.4424,55.5384,55.3272,55.4424,74342.0
2021-11-02 15:30:00,57.76,57.8,57.37,57.44,250490.0,55.4424,55.4808,55.068,55.1352,250490.0
2021-11-03 09:30:00,57.04,57.86,57.02,57.69,57819.0,54.7513,55.5384,54.7321,55.3752,57819.0
2021-11-03 10:00:00,57.71,58.66,57.57,58.49,145094.0,55.3944,56.3063,55.26,56.1431,145094.0
2021-11-03 10:30:00,58.49,59.35,58.49,59.33,124258.0,56.1431,56.9686,56.1431,56.9494,124258.0
2021-11-03 11:00:00,59.31,59.34,58.67,58.84,62589.0,56.9302,56.959,56.3159,56.4791,62589.0
2021-11-03 11:30:00,58.8,58.97,58.67,58.8,60015.0,56.4407,56.6038,56.3159,56.4407,60015.0
2021-11-03 12:00:00,58.81,59.01,58.76,58.83,57145.0,56.4503,56.6422,56.4023,56.4695,57145.0
2021-11-03 12:30:00,58.82,59.14,58.81,59.08,95936.0,56.4599,56.767,56.4503,56.7094,95936.0
2021-11-03 13:00:00,59.09,59.19,59.01,59.17,120145.0,56.719,56.815,56.6422,56.7958,120145.0
2021-11-03 13:30:00,59.18,59.21,58.91,59.14,58358.0,56.8054,56.8342,56.5462,56.767,58358.0
2021-11-03 14:00:00,59.13,59.34,59.09,59.12,68968.0,56.7574,56.959,56.719,56.7478,68968.0
2021-11-03 14:30:00,59.13,59.25,59.05,59.11,63299.0,56.7574,56.8726,56.6806,56.7382,63299.0
2021-11-03 15:00:00,59.09,59.3,59.08,59.23,88064.0,56.719,56.9206,56.7094,56.8534,88064.0
2021-11-03 15:30:00,59.23,59.29,59.13,59.24,297692.0,56.8534,56.911,56.7574,56.863,297692.0
2021-11-04 09:30:00,59.23,59.44,58.78,59.16,130748.0,56.8534,57.055,56.4215,56.7862,130748.0
2021-11-04 10:00:00,59.15,59.45,58.85,59.34,64211.0,56.7766,57.0646,56.4887,56.959,64211.0
2021-11-04 10:30:00,59.36,59.64,59.08,59.15,142316.0,56.9782,57.247,56.7094,56.7766,142316.0
2021-11-04 11:00:00,59.14,59.15,58.96,59.05,75318.0,56.767,56.7766,56.5942,56.6806,75318.0
2021-11-04 11:30:00,59.03,59.08,58.51,58.55,84206.0,56.6614,56.7094,56.1623,56.2007,84206.0
2021-11-04 12:00:00,58.55,58.7,58.41,58.69,63263.0,56.2007,56.3447,56.0663,56.3351,63263.0
2021-11-04 12:30:00,58.69,58.95,58.68,58.93,43301.0,56.3351,56.5846,56.3255,56.5654,43301.0
2021-11-04 13:00:00,58.94,59.11,58.89,59.11,48130.0,56.575,56.7382,56.527,56.7382,48130.0
2021-11-04 13:30:00,59.13,59.3,59.03,59.06,40421.0,56.7574,56.9206,56.6614,56.6902,40421.0
2021-11-04 14:00:00,59.08,59.12,58.93,58.95,44610.0,56.7094,56.7478,56.5654,56.5846,44610.0
2021-11-04 14:30:00,58.96,59.14,58.9,59.12,61325.0,56.5942,56.767,56.5366,56.7478,61325.0
2021-11-04 15:00:00,59.14,59.18,59.01,59.07,53755.0,56.767,56.8054,56.6422,56.6998,53755.0
2021-11-04 15:30:00,59.09,59.16,58.86,59.12,268199.0,56.719,56.7862,56.4982,56.7478,268199.0
2021-11-05 09:30:00,59.38,60.1,59.26,59.35,83715.0,56.9974,57.6885,56.8822,56.9686,83715.0
2021-11-05 10:00:00,59.37,59.44,59.08,59.16,79983.0,56.9878,57.055,56.7094,56.7862,79983.0
2021-11-05 10:30:00,59.13,59.22,58.79,58.89,67054.0,56.7574,56.8438,56.4311,56.527,67054.0
2021-11-05 11:00:00,58.87,58.88,58.64,58.71,125199.0,56.5078,56.5174,56.2871,56.3543,125199.0
2021-11-05 11:30:00,58.7,58.71,58.37,58.39,63872.0,56.3447,56.3543,56.0279,56.0471,63872.0
2021-11-05 12:00:00,58.38,58.73,58.15,58.6,164146.0,56.0375,56.3735,55.8167,56.2487,164146.0
2021-11-05 12:30:00,58.58,58.68,58.42,58.54,48564.0,56.2295,56.3255,56.0759,56.1911,48564.0
2021-11-05 13:00:00,58.55,58.55,57.91,57.96,81701.0,56.2007,56.2007,55.5864,55.6344,81701.0
2021-11-05 13:30:00,57.96,58.11,57.59,57.76,80375.0,55.6344,55.7783,55.2792,55.4424,80375.0
2021-11-05 14:00:00,57.74,57.94,57.6,57.85,88478.0,55.4232,55.6152,55.2888,55.5288,88478.0
2021-11-05 14:30:00,57.85,57.96,57.7,57.88,62112.0,55.5288,55.6344,55.3848,55.5576,62112.0
2021-11-05 15:00:00,57.9,57.9,57.65,57.77,121165.0,55.5768,55.5768,55.3368,55.452,121165.0
2021-11-05 15:30:00,57.77,57.91,57.63,57.65,336431.0,55.452,55.5864,55.3176,55.3368,336431.0
2021-11-08 09:30:00,57.76,58.27,57.51,57.64,76658.0,55.4424,55.9319,55.2024,55.3272,76658.0
2021-11-08 10:00:00,57.67,57.69,57.38,57.63,91549.0,55.356,55.3752,55.0776,55.3176,91549.0
2021-11-08 10:30:00,57.6,58.13,57.56,57.83,83372.0,55.2888,55.7975,55.2504,55.5096,83372.0
2021-11-08 11:00:00,57.79,57.91,57.75,57.9,57606.0,55.4712,55.5864,55.4328,55.5768,57606.0
2021-11-08 11:30:00,57.89,58.04,57.74,57.78,62942.0,55.5672,55.7112,55.4232,55.4616,62942.0
2021-11-08 12:00:00,57.78,57.85,57.65,57.74,47158.0,55.4616,55.5288,55.3368,55.4232,47158.0
2021-11-08 12:30:00,57.75,57.95,57.61,57.95,34186.0,55.4328,55.6248,55.2984,55.6248,34186.0
2021-11-08 13:00:00,57.97,58.16,57.9,58.12,59315.0,55.644,55.8263,55.5768,55.7879,59315.0
2021-11-08 13:30:00,58.11,58.14,58.03,58.1,35984.0,55.7783,55.8071,55.7016,55.7687,35984.0
2021-11-08 14:00:00,58.1,58.32,58.09,58.18,46433.0,55.7687,55.9799,55.7591,55.8455,46433.0
2021-11-08 14:30:00,58.18,58.38,58.16,58.38,47997.0,55.8455,56.0375,55.8263,56.0375,47997.0
2021-11-08 15:00:00,58.38,58.38,58.08,58.09,61787.0,56.0375,56.0375,55.7495,55.7591,61787.0
2021-11-08 15:30:00,58.09,58.3,58.08,58.18,195864.0,55.7591,55.9607,55.7495,55.8455,195864.0
2021-11-09 09:30:00,58.16,59.2,58.09,58.69,113029.0,55.8263,56.8246,55.7591,56.3351,113029.0
2021-11-09 10:00:00,58.7,59.23,58.57,58.94,70300.0,56.3447,56.8534,56.2199,56.575,70300.0
2021-11-09 10:30:00,58.95,59.0,58.62,58.88,44055.0,56.5846,56.6326,56.2679,56.5174,44055.0
2021-11-09 11:00:00,58.89,58.95,58.61,58.63,35367.0,56.527,56.5846,56.2583,56.2775,35367.0
2021-11-09 11:30:00,58.62,58.68,58.45,58.51,25825.0,56.2679,56.3255,56.1047,56.1623,25825.0
2021-11-09 12:00:00,58.51,58.78,58.48,58.76,33085.0,56.1623,56.4215,56.1335,56.4023,33085.0
2021-11-09 12:30:00,58.74,59.03,58.71,59.03,29488.0,56.3831,56.6614,56.3543,56.6614,29488.0
2021-11-09 13:00:00,58.99,59.33,58.92,59.29,50638.0,56.623,56.9494,56.5558,56.911,50638.0
2021-11-09 13:30:00,59.3,59.38,59.06,59.13,46490.0,56.9206,56.9974,56.6902,56.7574,46490.0
2021-11-09 14:00:00,59.12,59.24,58.99,59.1,35376.0,56.7478,56.863,56.623,56.7286,35376.0
2021-11-09 14:30:00,59.13,59.21,59.01,59.15,41992.0,56.7574,56.8342,56.6422,56.7766,41992.0
2021-11-09 15:00:00,59.16,59.31,59.11,59.27,55366.0,56.7862,56.9302,56.7382,56.8918,55366.0
2021-11-09 15:30:00,59.24,59.4,59.08,59.39,180824.0,56.863,57.0166,56.7094,57.007,180824.0
2021-11-10 09:30:00,59.23,59.25,58.59,58.66,51415.0,56.8534,56.8726,56.2391,56.3063,51415.0
2021-11-10 10:00:00,58.66,58.69,57.77,57.77,61230.0,56.3063,56.3351,55.452,55.452,61230.0
2021-11-10 10:30:00,57.81,58.22,57.72,58.14,47572.0,55.4904,55.8839,55.404,55.8071,47572.0
2021-11-10 11:00:00,58.14,58.6,58.04,58.6,27496.0,55.8071,56.2487,55.7112,56.2487,27496.0
2021-11-10 11:30:00,58.61,58.93,58.59,58.85,61247.0,56.2583,56.5654,56.2391,56.4887,61247.0
2021-11-10 12:00:00,58.85,59.17,58.78,58.89,58080.0,56.4887,56.7958,56.4215,56.527,58080.0
2021-11-10 12:30:00,58.9,58.97,58.77,58.8,29980.0,56.5366,56.6038,56.4119,56.4407,29980.0
2021-11-10 13:00:00,58.8,58.81,58.59,58.64,18673.0,56.4407,56.4503,56.2391,56.2871,18673.0
2021-11-10 13:30:00,58.62,58.72,58.58,58.66,42406.0,56.2679,56.3639,56.2295,56.3063,42406.0
2021-11-10 14:00:00,58.66,58.66,58.45,58.46,23221.0,56.3063,56.3063,56.1047,56.1143,23221.0
2021-11-10 14:30:00,58.46,58.66,58.43,58.58,30846.0,56.1143,56.3063,56.0855,56.2295,30846.0
2021-11-10 15:00:00,58.56,58.81,58.44,58.81,35817.0,56.2103,56.4503,56.0951,56.4503,35817.0
2021-11-10 15:30:00,58.81,59.12,58.75,59.0,214834.0,56.4503,56.7478,56.3927,56.6326,214834.0
2021-11-11 09:30:00,59.13,59.35,58.74,59.15,44579.0,56.7574,56.9686,56.3831,56.7766,44579.0
2021-11-11 10:00:00,59.15,59.48,58.96,59.24,24309.0,56.7766,57.0934,56.5942,56.863,24309.0
2021-11-11 10:30:00,59.23,59.29,59.0,59.0,98561.0,56.8534,56.911,56.6326,56.6326,98561.0
2021-11-11 11:00:00,59.0,59.14,58.94,59.01,30067.0,56.6326,56.767,56.575,56.6422,30067.0
2021-11-11 11:30:00,59.03,59.2,59.0,59.14,10373.0,56.6614,56.8246,56.6326,56.767,10373.0
2021-11-11 12:00:00,59.15,59.26,59.09,59.24,13227.0,56.7766,56.8822,56.719,56.863,13227.0
2021-11-11 12:30:00,59.22,59.32,59.18,59.26,8423.0,56.8438,56.9398,56.8054,56.8822,8423.0
2021-11-11 13:00:00,59.28,59.29,59.03,59.07,25235.0,56.9014,56.911,56.6614,56.6998,25235.0
2021-11-11 13:30:00,59.06,59.15,59.01,59.09,16006.0,56.6902,56.7766,56.6422,56.719,16006.0
2021-11-11 14:00:00,59.09,59.13,59.03,59.08,12287.0,56.719,56.7574,56.6614,56.7094,12287.0
2021-11-11 14:30:00,59.09,59.14,59.0,59.05,17859.0,56.719,56.767,56.6326,56.6806,17859.0
2021-11-11 15:00:00,59.04,59.12,58.96,59.08,20146.0,56.671,56.7478,56.5942,56.7094,20146.0
2021-11-11 15:30:00,59.08,59.19,59.01,59.17,78161.0,56.7094,56.815,56.6422,56.7958,78161.0
2021-11-12 09:30:00,59.32,59.9,59.06,59.88,40401.0,56.9398,57.4965,56.6902,57.4773,40401.0
2021-11-12 10:00:00,59.85,59.95,59.71,59.84,37387.0,57.4485,57.5445,57.3141,57.4389,37387.0
2021-11-12 10:30:00,59.85,60.03,59.76,59.85,77890.0,57.4485,57.6213,57.3621,57.4485,77890.0
2021-11-12 11:00:00,59.87,60.13,59.8,60.1,32236.0,57.4677,57.7173,57.4005,57.6885,32236.0
2021-11-12 11:30:00,60.11,60.31,59.99,60.23,36307.0,57.6981,57.8901,57.5829,57.8133,36307.0
2021-11-12 12:00:00,60.23,60.34,60.12,60.16,34584.0,57.8133,57.9189,57.7077,57.7461,34584.0
2021-11-12 12:30:00,60.18,60.33,60.16,60.18,29447.0,57.7653,57.9093,57.7461,57.7653,29447.0
2021-11-12 13:00:00,60.2,60.3,60.09,60.25,37287.0,57.7845,57.8805,57.6789,57.8325,37287.0
2021-11-12 13:30:00,60.26,60.45,60.26,60.44,29365.0,57.8421,58.0245,57.8421,58.0149,29365.0
2021-11-12 14:00:00,60.45,60.47,60.22,60.22,31101.0,58.0245,58.0436,57.8037,57.8037,31101.0
2021-11-12 14:30:00,60.23,60.37,60.14,60.31,51475.0,57.8133,57.9477,57.7269,57.8901,51475.0
2021-11-12 15:00:00,60.3,60.36,60.24,60.3,43539.0,57.8805,57.9381,57.8229,57.8805,43539.0
2021-11-12 15:30:00,60.31,60.37,60.15,60.27,120810.0,57.8901,57.9477,57.7365,57.8517,120810.0
2021-11-15 09:30:00,60.28,60.57,59.84,60.01,55713.0,57.8613,58.1396,57.4389,57.6021,55713.0
2021-11-15 10:00:00,59.98,60.08,59.79,60.02,40388.0,57.5733,57.6693,57.3909,57.6117,40388.0
2021-11-15 10:30:00,59.99,60.07,59.88,59.97,34108.0,57.5829,57.6597,57.4773,57.5637,34108.0
2021-11-15 11:00:00,59.97,60.04,59.71,59.78,63421.0,57.5637,57.6309,57.3141,57.3813,63421.0
2021-11-15 11:30:00,59.76,59.8,59.5,59.74,42582.0,57.3621,57.4005,57.1126,57.3429,42582.0
2021-11-15 12:00:00,59.74,59.75,59.61,59.61,23498.0,57.3429,57.3525,57.2182,57.2182,23498.0
2021-11-15 12:30:00,59.64,59.81,59.63,59.77,18211.0,57.247,57.4101,57.2374,57.3717,18211.0
2021-11-15 13:00:00,59.77,59.82,59.56,59.56,26794.0,57.3717,57.4197,57.1702,57.1702,26794.0
2021-11-15 13:30:00,59.56,59.79,59.56,59.7,35624.0,57.1702,57.3909,57.1702,57.3045,35624.0
2021-11-15 14:00:00,59.72,59.8,59.56,59.76,46247.0,57.3237,57.4005,57.1702,57.3621,46247.0
2021-11-15 14:30:00,59.79,59.84,59.65,59.69,47983.0,57.3909,57.4389,57.2566,57.2949,47983.0
2021-11-15 15:00:00,59.71,59.71,59.52,59.58,41941.0,57.3141,57.3141,57.1318,57.1894,41941.0
2021-11-15 15:30:00,59.59,59.61,59.36,59.45,218818.0,57.199,57.2182,56.9782,57.0646,218818.0
2021-11-16 09:30:00,59.71,60.26,59.64,59.93,40196.0,57.3141,57.8421,57.247,57.5253,40196.0
2021-11-16 10:00:00,59.89,60.11,59.75,59.75,34832.0,57.4869,57.6981,57.3525,57.3525,34832.0
2021-11-16 10:30:00,59.8,59.95,59.73,59.79,43453.0,57.4005,57.5445,57.3333,57.3909,43453.0
2021-11-16 11:00:00,59.8,59.98,59.66,59.71,41080.0,57.4005,57.5733,57.2661,57.3141,41080.0
2021-11-16 11:30:00,59.69,59.72,59.53,59.63,58126.0,57.2949,57.3237,57.1414,57.2374,58126.0
2021-11-16 12:00:00,59.61,59.62,59.41,59.59,59625.0,57.2182,57.2278,57.0262,57.199,59625.0
2021-11-16 12:30:00,59.58,59.68,59.54,59.61,37158.0,57.1894,57.2853,57.151,57.2182,37158.0
2021-11-16 13:00:00,59.6,59.63,59.26,59.26,42090.0,57.2086,57.2374,56.8822,56.8822,42090.0
2021-11-16 13:30:00,59.28,59.48,59.23,59.29,42012.0,56.9014,57.0934,56.8534,56.911,42012.0
2021-11-16 14:00:00,59.29,59.36,59.17,59.26,42625.0,56.911,56.9782,56.7958,56.8822,42625.0
2021-11-16 14:30:00,59.26,59.42,59.19,59.24,50647.0,56.8822,57.0358,56.815,56.863,50647.0
2021-11-16 15:00:00,59.25,59.49,59.22,59.35,70594.0,56.8726,57.103,56.8438,56.9686,70594.0
2021-11-16 15:30:00,59.35,59.38,59.06,59.12,254148.0,56.9686,56.9974,56.6902,56.7478,254148.0
2021-11-17 09:30:00,59.06,59.11,58.63,58.74,47483.0,56.6902,56.7382,56.2775,56.3831,47483.0
2021-11-17 10:00:00,58.77,58.92,58.61,58.81,35572.0,56.4119,56.5558,56.2583,56.4503,35572.0
2021-11-17 10:30:00,58.82,59.1,58.79,58.8,30174.0,56.4599,56.7286,56.4311,56.4407,30174.0
2021-11-17 11:00:00,58.83,58.9,58.57,58.58,42794.0,56.4695,56.5366,56.2199,56.2295,42794.0
2021-11-17 11:30:00,58.58,58.58,58.31,58.49,92921.0,56.2295,56.2295,55.9703,56.1431,92921.0
2021-11-17 12:00:00,58.49,58.49,58.14,58.16,31439.0,56.1431,56.1431,55.8071,55.8263,31439.0
2021-11-17 12:30:00,58.12,58.51,58.12,58.46,18890.0,55.7879,56.1623,55.7879,56.1143,18890.0
2021-11-17 13:00:00,58.43,58.53,58.31,58.53,34017.0,56.0855,56.1815,55.9703,56.1815,34017.0
2021-11-17 13:30:00,58.54,58.58,58.41,58.55,45037.0,56.1911,56.2295,56.0663,56.2007,45037.0
2021-11-17 14:00:00,58.54,58.54,58.28,58.35,43420.0,56.1911,56.1911,55.9415,56.0087,43420.0
2021-11-17 14:30:00,58.36,58.67,58.32,58.58,43283.0,56.0183,56.3159,55.9799,56.2295,43283.0
2021-11-17 15:00:00,58.6,58.75,58.56,58.75,57294.0,56.2487,56.3927,56.2103,56.3927,57294.0
2021-11-17 15:30:00,58.74,58.9,58.68,58.68,183881.0,56.3831,56.5366,56.3255,56.3255,183881.0
2021-11-18 09:30:00,58.67,58.91,57.79,57.82,100107.0,56.3159,56.5462,55.4712,55.5,100107.0
2021-11-18 10:00:00,57.82,57.87,56.91,57.09,101773.0,55.5,55.548,54.6265,54.7993,101773.0
2021-11-18 10:30:00,57.1,57.41,56.97,57.17,49391.0,54.8089,55.1064,54.6841,54.8761,49391.0
2021-11-18 11:00:00,57.15,57.4,57.11,57.3,63791.0,54.8569,55.0968,54.8185,55.0008,63791.0
2021-11-18 11:30:00,57.3,57.77,57.29,57.67,44388.0,55.0008,55.452,54.9912,55.356,44388.0
2021-11-18 12:00:00,57.64,57.85,57.61,57.65,26182.0,55.3272,55.5288,55.2984,55.3368,26182.0
2021-11-18 12:30:00,57.66,57.75,57.47,57.58,37708.0,55.3464,55.4328,55.164,55.2696,37708.0
2021-11-18 13:00:00,57.58,57.71,57.55,57.64,51458.0,55.2696,55.3944,55.2408,55.3272,51458.0
2021-11-18 13:30:00,57.61,57.76,57.58,57.74,28197.0,55.2984,55.4424,55.2696,55.4232,28197.0
2021-11-18 14:00:00,57.72,57.85,57.66,57.82,41839.0,55.404,55.5288,55.3464,55.5,41839.0
2021-11-18 14:30:00,57.8,58.0,57.68,57.94,48866.0,55.4808,55.6728,55.3656,55.6152,48866.0
2021-11-18 15:00:00,57.95,57.99,57.72,57.78,51093.0,55.6248,55.6632,55.404,55.4616,51093.0
2021-11-18 15:30:00,57.78,57.82,57.63,57.74,208474.0,55.4616,55.5,55.3176,55.4232,208474.0
2021-11-19 09:30:00,57.54,57.58,57.01,57.3,59098.0,55.2312,55.2696,54.7225,55.0008,59098.0
2021-11-19 10:00:00,57.24,57.5,57.11,57.24,60953.0,54.9433,55.1928,54.8185,54.9433,60953.0
2021-11-19 10:30:00,57.27,57.49,57.23,57.36,60520.0,54.972,55.1832,54.9337,55.0584,60520.0
2021-11-19 11:00:00,57.39,57.76,57.38,57.61,59734.0,55.0872,55.4424,55.0776,55.2984,59734.0
2021-11-19 11:30:00,57.61,57.66,57.29,57.36,50811.0,55.2984,55.3464,54.9912,55.0584,50811.0
2021-11-19 12:00:00,57.36,57.37,57.18,57.25,50671.0,55.0584,55.068,54.8857,54.9529,50671.0
2021-11-19 12:30:00,57.27,57.5,57.25,57.3,59886.0,54.972,55.1928,54.9529,55.0008,59886.0
2021-11-19 13:00:00,57.3,57.37,57.08,57.16,54838.0,55.0008,55.068,54.7897,54.8665,54838.0
2021-11-19 13:30:00,57.14,57.14,56.87,56.99,58115.0,54.8473,54.8473,54.5881,54.7033,58115.0
2021-11-19 14:00:00,57.0,57.34,57.0,57.24,44770.0,54.7129,55.0392,54.7129,54.9433,44770.0
2021-11-19 14:30:00,57.23,57.31,57.15,57.24,57516.0,54.9337,55.0104,54.8569,54.9433,57516.0
2021-11-19 15:00:00,57.26,57.31,57.15,57.29,75938.0,54.9624,55.0104,54.8569,54.9912,75938.0
2021-11-19 15:30:00,57.28,57.37,56.99,56.99,264317.0,54.9816,55.068,54.7033,54.7033,264317.0
2021-11-22 09:30:00,57.24,57.61,56.79,57.55,61471.0,54.9433,55.2984,54.5113,55.2408,61471.0
2021-11-22 10:00:00,57.58,57.82,57.49,57.66,34382.0,55.2696,55.5,55.1832,55.3464,34382.0
2021-11-22 10:30:00,57.68,57.88,57.49,57.66,26597.0,55.3656,55.5576,55.1832,55.3464,26597.0
2021-11-22 11:00:00,57.67,58.31,57.61,58.31,51030.0,55.356,55.9703,55.2984,55.9703,51030.0
2021-11-22 11:30:00,58.29,58.8,58.13,58.15,109482.0,55.9511,56.4407,55.7975,55.8167,109482.0
2021-11-22 12:00:00,58.17,58.46,58.13,58.34,47305.0,55.8359,56.1143,55.7975,55.9991,47305.0
2021-11-22 12:30:00,58.32,58.58,58.18,58.2,28230.0,55.9799,56.2295,55.8455,55.8647,28230.0
2021-11-22 13:00:00,58.2,58.43,58.13,58.3,24073.0,55.8647,56.0855,55.7975,55.9607,24073.0
2021-11-22 13:30:00,58.32,58.39,58.12,58.2,29828.0,55.9799,56.0471,55.7879,55.8647,29828.0
2021-11-22 14:00:00,58.2,58.6,58.15,58.59,50058.0,55.8647,56.2487,55.8167,56.2391,50058.0
2021-11-22 14:30:00,58.59,58.65,58.44,58.49,28021.0,56.2391,56.2967,56.0951,56.1431,28021.0
2021-11-22 15:00:00,58.48,58.62,58.31,58.35,34474.0,56.1335,56.2679,55.9703,56.0087,34474.0
2021-11-22 15:30:00,58.32,58.39,57.96,57.99,169068.0,55.9799,56.0471,55.6344,55.6632,169068.0
2021-11-23 09:30:00,58.18,58.79,57.83,58.66,51548.0,55.8455,56.4311,55.5096,56.3063,51548.0
2021-11-23 10:00:00,58.61,58.96,58.45,58.76,39824.0,56.2583,56.5942,56.1047,56.4023,39824.0
2021-11-23 10:30:00,58.74,58.85,58.54,58.61,36245.0,56.3831,56.4887,56.1911,56.2583,36245.0
2021-11-23 11:00:00,58.58,58.75,58.3,58.58,38939.0,56.2295,56.3927,55.9607,56.2295,38939.0
2021-11-23 11:30:00,58.58,58.73,58.48,58.51,24492.0,56.2295,56.3735,56.1335,56.1623,24492.0
2021-11-23 12:00:00,58.52,58.78,58.45,58.66,16916.0,56.1719,56.4215,56.1047,56.3063,16916.0
2021-11-23 12:30:00,58.71,58.71,58.4,58.41,23128.0,56.3543,56.3543,56.0567,56.0663,23128.0
2021-11-23 13:00:00,58.42,58.47,57.71,57.71,66284.0,56.0759,56.1239,55.3944,55.3944,66284.0
2021-11-23 13:30:00,57.72,57.81,57.48,57.65,73190.0,55.404,55.4904,55.1736,55.3368,73190.0
2021-11-23 14:00:00,57.65,57.84,57.53,57.58,51225.0,55.3368,55.5192,55.2216,55.2696,51225.0
2021-11-23 14:30:00,57.6,57.99,57.46,57.93,68241.0,55.2888,55.6632,55.1544,55.6056,68241.0
2021-11-23 15:00:00,57.93,58.19,57.86,58.18,136520.0,55.6056,55.8551,55.5384,55.8455,136520.0
2021-11-23 15:30:00,58.19,58.41,58.11,58.39,241859.0,55.8551,56.0663,55.7783,56.0471,241859.0
2021-11-24 09:30:00,58.13,58.44,57.81,57.82,24127.0,55.7975,56.0951,55.4904,55.5,24127.0
2021-11-24 10:00:00,57.81,58.1,57.42,58.08,75811.0,55.4904,55.7687,55.116,55.7495,75811.0
2021-11-24 10:30:00,58.09,58.24,57.8,57.8,44683.0,55.7591,55.9031,55.4808,55.4808,44683.0
2021-11-24 11:00:00,57.83,57.83,57.43,57.6,40631.0,55.5096,55.5096,55.1256,55.2888,40631.0
2021-11-24 11:30:00,57.65,57.8,57.5,57.69,38972.0,55.3368,55.4808,55.1928,55.3752,38972.0
2021-11-24 12:00:00,57.72,58.07,57.72,57.85,33594.0,55.404,55.7399,55.404,55.5288,33594.0
2021-11-24 12:30:00,57.83,58.12,57.77,58.04,17197.0,55.5096,55.7879,55.452,55.7112,17197.0
2021-11-24 13:00:00,58.08,58.19,57.91,58.07,21404.0,55.7495,55.8551,55.5864,55.7399,21404.0
2021-11-24 13:30:00,58.07,58.18,58.04,58.09,21550.0,55.7399,55.8455,55.7112,55.7591,21550.0
2021-11-24 14:00:00,58.1,58.2,57.98,58.15,46166.0,55.7687,55.8647,55.6536,55.8167,46166.0
2021-11-24 14:30:00,58.15,58.32,58.07,58.22,23971.0,55.8167,55.9799,55.7399,55.8839,23971.0
2021-11-24 15:00:00,58.22,58.37,58.15,58.22,34253.0,55.8839,56.0279,55.8167,55.8839,34253.0
2021-11-24 15:30:00,58.22,58.31,58.07,58.09,124179.0,55.8839,55.9703,55.7399,55.7591,124179.0
2021-11-26 09:30:00,56.96,57.29,56.5,56.9,53826.0,54.6745,54.9912,54.2329,54.6169,53826.0
2021-11-26 10:00:00,56.9,57.34,56.71,57.3,47171.0,54.6169,55.0392,54.4345,55.0008,47171.0
2021-11-26 10:30:00,57.3,57.68,57.29,57.58,61113.0,55.0008,55.3656,54.9912,55.2696,61113.0
2021-11-26 11:00:00,57.52,57.64,57.31,57.64,31158.0,55.212,55.3272,55.0104,55.3272,31158.0
2021-11-26 11:30:00,57.64,57.9,57.42,57.58,86962.0,55.3272,55.5768,55.116,55.2696,86962.0
2021-11-26 12:00:00,57.64,57.77,57.48,57.71,80186.0,55.3272,55.452,55.1736,55.3944,80186.0
2021-11-26 12:30:00,57.69,57.91,57.04,57.4,153388.0,55.3752,55.5864,54.7513,55.0968,153388.0
2021-11-29 09:30:00,57.62,58.39,57.3,57.62,77142.0,55.308,56.0471,55.0008,55.308,77142.0
2021-11-29 10:00:00,57.63,57.83,57.44,57.47,66556.0,55.3176,55.5096,55.1352,55.164,66556.0
2021-11-29 10:30:00,57.54,57.72,57.38,57.58,48095.0,55.2312,55.404,55.0776,55.2696,48095.0
2021-11-29 11:00:00,57.58,57.93,57.58,57.74,48619.0,55.2696,55.6056,55.2696,55.4232,48619.0
2021-11-29 11:30:00,57.77,58.09,57.69,58.01,49384.0,55.452,55.7591,55.3752,55.6824,49384.0
2021-11-29 12:00:00,58.02,58.25,57.93,58.18,46678.0,55.692,55.9127,55.6056,55.8455,46678.0
2021-11-29 12:30:00,58.16,58.42,58.16,58.41,35565.0,55.8263,56.0759,55.8263,56.0663,35565.0
2021-11-29 13:00:00,58.41,58.46,58.06,58.09,46060.0,56.0663,56.1143,55.7303,55.7591,46060.0
2021-11-29 13:30:00,58.06,58.26,57.98,58.25,42041.0,55.7303,55.9223,55.6536,55.9127,42041.0
2021-11-29 14:00:00,58.25,58.39,58.15,58.26,39950.0,55.9127,56.0471,55.8167,55.9223,39950.0
2021-11-29 14:30:00,58.27,58.39,58.16,58.26,47485.0,55.9319,56.0471,55.8263,55.9223,47485.0
2021-11-29 15:00:00,58.27,58.38,58.22,58.22,60154.0,55.9319,56.0375,55.8839,55.8839,60154.0
2021-11-29 15:30:00,58.21,58.24,57.83,57.83,232237.0,55.8743,55.9031,55.5096,55.5096,232237.0
2021-11-30 09:30:00,57.5,58.17,57.15,57.16,56761.0,55.1928,55.8359,54.8569,54.8665,56761.0
2021-11-30 10:00:00,57.16,57.53,57.08,57.29,87243.0,54.8665,55.2216,54.7897,54.9912,87243.0
2021-11-30 10:30:00,57.29,57.79,57.28,57.4,57176.0,54.9912,55.4712,54.9816,55.0968,57176.0
2021-11-30 11:00:00,57.34,57.91,57.01,57.42,131182.0,55.0392,55.5864,54.7225,55.116,131182.0
2021-11-30 11:30:00,57.48,57.57,57.09,57.4,56286.0,55.1736,55.26,54.7993,55.0968,56286.0
2021-11-30 12:00:00,57.37,57.46,56.96,57.46,42233.0,55.068,55.1544,54.6745,55.1544,42233.0
2021-11-30 12:30:00,57.49,57.53,57.23,57.27,36438.0,55.1832,55.2216,54.9337,54.972,36438.0
2021-11-30 13:00:00,57.29,57.35,57.07,57.33,42677.0,54.9912,55.0488,54.7801,55.0296,42677.0
2021-11-30 13:30:00,57.35,57.73,57.31,57.73,48055.0,55.0488,55.4136,55.0104,55.4136,48055.0
2021-11-30 14:00:00,57.71,58.0,57.63,57.91,63967.0,55.3944,55.6728,55.3176,55.5864,63967.0
2021-11-30 14:30:00,57.9,58.0,57.65,57.68,85478.0,55.5768,55.6728,55.3368,55.3656,85478.0
2021-11-30 15:00:00,57.68,57.71,57.48,57.63,92863.0,55.3656,55.3944,55.1736,55.3176,92863.0
2021-11-30 15:30:00,57.63,57.66,57.2,57.25,338572.0,55.3176,55.3464,54.9049,54.9529,338572.0
2021-12-01 09:30:00,57.76,58.14,57.21,57.24,44561.0,55.4424,55.8071,54.9145,54.9433,44561.0
2021-12-01 10:00:00,57.25,57.71,57.25,57.71,32973.0,54.9529,55.3944,54.9529,55.3944,32973.0
2021-12-01 10:30:00,57.68,57.83,57.08,57.8,48234.0,55.3656,55.5096,54.7897,55.4808,48234.0
2021-12-01 11:00:00,57.79,58.07,57.56,57.94,40875.0,55.4712,55.7399,55.2504,55.6152,40875.0
2021-12-01 11:30:00,57.96,58.22,57.79,57.95,74130.0,55.6344,55.8839,55.4712,55.6248,74130.0
2021-12-01 12:00:00,57.95,58.23,57.75,57.82,45596.0,55.6248,55.8935,55.4328,55.5,45596.0
2021-12-01 12:30:00,57.83,57.92,57.36,57.36,26045.0,55.5096,55.596,55.0584,55.0584,26045.0
2021-12-01 13:00:00,57.38,57.39,57.08,57.31,48052.0,55.0776,55.0872,54.7897,55.0104,48052.0
2021-12-01 13:30:00,57.31,57.39,56.81,57.01,69568.0,55.0104,55.0872,54.5305,54.7225,69568.0
2021-12-01 14:00:00,57.01,57.04,56.59,56.98,64040.0,54.7225,54.7513,54.3193,54.6937,64040.0
2021-12-01 14:30:00,56.95,57.02,56.62,56.64,47917.0,54.6649,54.7321,54.3481,54.3673,47917.0
2021-12-01 15:00:00,56.66,56.7,56.24,56.28,72921.0,54.3865,54.4249,53.9834,54.0218,72921.0
2021-12-01 15:30:00,56.25,56.73,56.16,56.59,451733.0,53.993,54.4537,53.9066,54.3193,451733.0
2021-12-02 09:30:00,56.5,56.6,55.7,56.4,85521.0,54.3288,54.425,53.5596,54.2327,85521.0
2021-12-02 10:00:00,56.46,56.67,56.26,56.38,52409.0,54.2904,54.4923,54.0981,54.2134,52409.0
2021-12-02 10:30:00,56.42,56.8,56.18,56.78,64894.0,54.2519,54.6173,54.0211,54.5981,64894.0
2021-12-02 11:00:00,56.77,57.05,56.65,56.88,45629.0,54.5885,54.8577,54.4731,54.6942,45629.0
2021-12-02 11:30:00,56.9,56.99,56.61,56.83,40877.0,54.7135,54.8,54.4346,54.6461,40877.0
2021-12-02 12:00:00,56.85,56.96,56.6,56.69,54931.0,54.6654,54.7712,54.425,54.5115,54931.0
2021-12-02 12:30:00,56.76,56.84,56.35,56.47,35466.0,54.5788,54.6558,54.1846,54.3,35466.0
2021-12-02 13:00:00,56.48,56.64,56.34,56.57,36555.0,54.3096,54.4634,54.175,54.3961,36555.0
2021-12-02 13:30:00,56.57,56.84,56.54,56.82,72699.0,54.3961,54.6558,54.3673,54.6365,72699.0
2021-12-02 14:00:00,56.81,56.89,56.61,56.85,47765.0,54.6269,54.7038,54.4346,54.6654,47765.0
2021-12-02 14:30:00,56.84,57.05,56.69,56.74,73805.0,54.6558,54.8577,54.5115,54.5596,73805.0
2021-12-02 15:00:00,56.73,56.75,56.52,56.63,56541.0,54.55,54.5692,54.3481,54.4538,56541.0
2021-12-02 15:30:00,56.63,56.91,56.52,56.58,311411.0,54.4538,54.7231,54.3481,54.4058,311411.0
2021-12-03 09:30:00,56.81,57.45,56.67,57.29,58458.0,54.6269,55.2423,54.4923,55.0885,58458.0
2021-12-03 10:00:00,57.27,57.53,56.99,57.28,27289.0,55.0692,55.3192,54.8,55.0789,27289.0
2021-12-03 10:30:00,57.27,57.44,57.04,57.31,34974.0,55.0692,55.2327,54.8481,55.1077,34974.0
2021-12-03 11:00:00,57.3,57.71,57.23,57.71,34044.0,55.0981,55.4923,55.0308,55.4923,34044.0
2021-12-03 11:30:00,57.62,57.81,57.56,57.62,46553.0,55.4058,55.5885,55.3481,55.4058,46553.0
2021-12-03 12:00:00,57.55,58.18,57.54,58.16,35064.0,55.3385,55.9443,55.3289,55.925,35064.0
2021-12-03 12:30:00,58.11,58.2,57.9,58.14,97729.0,55.877,55.9635,55.675,55.9058,97729.0
2021-12-03 13:00:00,58.12,58.25,58.03,58.11,42459.0,55.8866,56.0116,55.8,55.877,42459.0
2021-12-03 13:30:00,58.1,58.1,57.55,57.57,45034.0,55.8673,55.8673,55.3385,55.3577,45034.0
2021-12-03 14:00:00,57.57,57.68,57.31,57.4,44205.0,55.3577,55.4635,55.1077,55.1942,44205.0
2021-12-03 14:30:00,57.39,57.44,57.14,57.21,47758.0,55.1846,55.2327,54.9442,55.0115,47758.0
2021-12-03 15:00:00,57.19,57.55,57.13,57.38,87098.0,54.9923,55.3385,54.9346,55.175,87098.0
2021-12-03 15:30:00,57.43,57.64,57.12,57.46,220606.0,55.2231,55.425,54.925,55.2519,220606.0
2021-12-06 09:30:00,58.17,60.56,57.93,60.29,318937.0,55.9347,58.2328,55.7039,57.9732,318937.0
2021-12-06 10:00:00,60.31,60.31,59.57,59.91,159424.0,57.9924,57.9924,57.2809,57.6078,159424.0
2021-12-06 10:30:00,59.94,60.29,59.78,59.83,116064.0,57.6366,57.9732,57.4828,57.5309,116064.0
2021-12-06 11:00:00,59.89,59.95,59.45,59.89,99204.0,57.5886,57.6463,57.1655,57.5886,99204.0
2021-12-06 11:30:00,59.9,60.03,59.56,59.73,154307.0,57.5982,57.7232,57.2712,57.4347,154307.0
2021-12-06 12:00:00,59.75,60.07,59.72,60.04,77851.0,57.4539,57.7616,57.4251,57.7328,77851.0
2021-12-06 12:30:00,60.06,60.1,59.69,59.91,85489.0,57.752,57.7905,57.3962,57.6078,85489.0
2021-12-06 13:00:00,59.91,59.92,59.55,59.65,66010.0,57.6078,57.6174,57.2616,57.3578,66010.0
2021-12-06 13:30:00,59.66,60.25,59.65,60.2,77207.0,57.3674,57.9347,57.3578,57.8866,77207.0
2021-12-06 14:00:00,60.2,60.55,60.19,60.44,89831.0,57.8866,58.2232,57.877,58.1174,89831.0
2021-12-06 14:30:00,60.44,60.47,60.0,60.0,139263.0,58.1174,58.1463,57.6943,57.6943,139263.0
2021-12-06 15:00:00,60.03,60.13,59.85,59.97,124532.0,57.7232,57.8193,57.5501,57.6655,124532.0
2021-12-06 15:30:00,59.99,60.04,59.61,59.64,363812.0,57.6847,57.7328,57.3193,57.3482,363812.0
2021-12-07 09:30:00,60.58,61.1,60.03,61.01,118464.0,58.252,58.7521,57.7232,58.6655,118464.0
2021-12-07 10:00:00,61.01,61.07,60.7,60.83,124693.0,58.6655,58.7232,58.3674,58.4924,124693.0
2021-12-07 10:30:00,60.82,61.19,60.46,61.18,66594.0,58.4828,58.8386,58.1367,58.829,66594.0
2021-12-07 11:00:00,61.19,61.31,61.03,61.23,42665.0,58.8386,58.954,58.6848,58.8771,42665.0
2021-12-07 11:30:00,61.23,61.33,60.86,61.01,49539.0,58.8771,58.9732,58.5213,58.6655,49539.0
2021-12-07 12:00:00,60.98,61.01,60.75,60.93,34689.0,58.6367,58.6655,58.4155,58.5886,34689.0
2021-12-07 12:30:00,60.93,61.36,60.83,61.34,91644.0,58.5886,59.0021,58.4924,58.9828,91644.0
2021-12-07 13:00:00,61.32,61.37,61.06,61.32,56218.0,58.9636,59.0117,58.7136,58.9636,56218.0
2021-12-07 13:30:00,61.32,61.43,61.12,61.4,89257.0,58.9636,59.0694,58.7713,59.0405,89257.0
2021-12-07 14:00:00,61.41,61.45,61.0,61.0,56950.0,59.0501,59.0886,58.6559,58.6559,56950.0
2021-12-07 14:30:00,61.0,61.01,60.73,60.77,54806.0,58.6559,58.6655,58.3963,58.4347,54806.0
2021-12-07 15:00:00,60.76,60.87,60.58,60.62,78753.0,58.4251,58.5309,58.252,58.2905,78753.0
2021-12-07 15:30:00,60.61,60.72,60.26,60.49,280676.0,58.2809,58.3867,57.9443,58.1655,280676.0
2021-12-08 09:30:00,61.01,61.26,59.72,59.72,42991.0,58.6655,58.9059,57.4251,57.4251,42991.0
2021-12-08 10:00:00,59.72,60.17,59.49,59.49,62459.0,57.4251,57.8578,57.2039,57.2039,62459.0
2021-12-08 10:30:00,59.51,59.79,59.37,59.58,20797.0,57.2232,57.4924,57.0885,57.2905,20797.0
2021-12-08 11:00:00,59.55,59.83,59.39,59.54,37983.0,57.2616,57.5309,57.1078,57.252,37983.0
2021-12-08 11:30:00,59.51,60.0,59.44,59.94,26637.0,57.2232,57.6943,57.1559,57.6366,26637.0
2021-12-08 12:00:00,59.98,59.99,59.46,59.62,31655.0,57.6751,57.6847,57.1751,57.3289,31655.0
2021-12-08 12:30:00,59.58,59.83,59.58,59.83,27198.0,57.2905,57.5309,57.2905,57.5309,27198.0
2021-12-08 13:00:00,59.83,60.2,59.74,60.2,34028.0,57.5309,57.8866,57.4443,57.8866,34028.0
2021-12-08 13:30:00,60.2,60.24,60.01,60.11,55662.0,57.8866,57.9251,57.7039,57.8001,55662.0
2021-12-08 14:00:00,60.13,60.25,59.97,60.2,54770.0,57.8193,57.9347,57.6655,57.8866,54770.0
2021-12-08 14:30:00,60.2,60.25,60.0,60.0,29866.0,57.8866,57.9347,57.6943,57.6943,29866.0
2021-12-08 15:00:00,60.01,60.3,60.01,60.06,48679.0,57.7039,57.9828,57.7039,57.752,48679.0
2021-12-08 15:30:00,60.04,60.28,60.01,60.04,198556.0,57.7328,57.9636,57.7039,57.7328,198556.0
2021-12-09 09:30:00,60.45,60.45,59.78,60.35,52343.0,58.127,58.127,57.4828,58.0309,52343.0
2021-12-09 10:00:00,60.35,61.3,60.32,60.92,80027.0,58.0309,58.9444,58.002,58.579,80027.0
2021-12-09 10:30:00,60.9,61.04,60.72,61.04,45001.0,58.5597,58.6944,58.3867,58.6944,45001.0
2021-12-09 11:00:00,61.04,61.14,60.76,60.82,50521.0,58.6944,58.7905,58.4251,58.4828,50521.0
2021-12-09 11:30:00,60.82,60.94,60.65,60.85,28698.0,58.4828,58.5982,58.3194,58.5117,28698.0
2021-12-09 12:00:00,60.87,60.92,60.76,60.79,34696.0,58.5309,58.579,58.4251,58.454,34696.0
2021-12-09 12:30:00,60.79,60.8,60.65,60.78,58857.0,58.454,58.4636,58.3194,58.4444,58857.0
2021-12-09 13:00:00,60.77,61.07,60.72,61.07,64603.0,58.4347,58.7232,58.3867,58.7232,64603.0
2021-12-09 13:30:00,61.05,61.07,60.86,60.95,38502.0,58.704,58.7232,58.5213,58.6078,38502.0
2021-12-09 14:00:00,60.97,60.98,60.61,60.64,34804.0,58.6271,58.6367,58.2809,58.3097,34804.0
2021-12-09 14:30:00,60.65,60.91,60.59,60.64,126731.0,58.3194,58.5694,58.2617,58.3097,126731.0
2021-12-09 15:00:00,60.64,60.8,60.45,60.54,48244.0,58.3097,58.4636,58.127,58.2136,48244.0
2021-12-09 15:30:00,60.56,60.66,60.07,60.07,207987.0,58.2328,58.329,57.7616,57.7616,207987.0
2021-12-10 09:30:00,60.15,61.02,60.15,60.67,40034.0,57.8386,58.6751,57.8386,58.3386,40034.0
2021-12-10 10:00:00,60.71,61.17,60.5,61.11,42699.0,58.377,58.8194,58.1751,58.7617,42699.0
2021-12-10 10:30:00,61.14,61.3,61.02,61.17,86935.0,58.7905,58.9444,58.6751,58.8194,86935.0
2021-12-10 11:00:00,61.09,61.18,60.78,61.08,49403.0,58.7424,58.829,58.4444,58.7328,49403.0
2021-12-10 11:30:00,61.03,61.14,60.89,61.1,28175.0,58.6848,58.7905,58.5501,58.7521,28175.0
2021-12-10 12:00:00,61.09,61.19,61.04,61.14,32437.0,58.7424,58.8386,58.6944,58.7905,32437.0
2021-12-10 12:30:00,61.15,61.15,60.91,61.04,25995.0,58.8001,58.8001,58.5694,58.6944,25995.0
2021-12-10 13:00:00,61.03,61.18,60.99,61.15,30879.0,58.6848,58.829,58.6463,58.8001,30879.0
2021-12-10 13:30:00,61.14,61.28,61.14,61.26,23542.0,58.7905,58.9251,58.7905,58.9059,23542.0
2021-12-10 14:00:00,61.24,61.24,60.98,61.1,33008.0,58.8867,58.8867,58.6367,58.7521,33008.0
2021-12-10 14:30:00,61.1,61.11,60.65,60.66,43339.0,58.7521,58.7617,58.3194,58.329,43339.0
2021-12-10 15:00:00,60.65,60.71,60.49,60.5,55375.0,58.3194,58.377,58.1655,58.1751,55375.0
2021-12-10 15:30:00,60.51,61.0,60.51,60.96,232112.0,58.1847,58.6559,58.1847,58.6174,232112.0
2021-12-13 09:30:00,61.57,61.87,60.48,60.86,179460.0,59.204,59.4925,58.1559,58.5213,179460.0
2021-12-13 10:00:00,60.86,61.43,60.56,61.18,62866.0,58.5213,59.0694,58.2328,58.829,62866.0
2021-12-13 10:30:00,61.2,61.39,61.1,61.34,54039.0,58.8482,59.0309,58.7521,58.9828,54039.0
2021-12-13 11:00:00,61.32,61.34,60.82,60.92,45256.0,58.9636,58.9828,58.4828,58.579,45256.0
2021-12-13 11:30:00,60.91,61.36,60.88,61.29,57071.0,58.5694,59.0021,58.5405,58.9348,57071.0
2021-12-13 12:00:00,61.29,61.78,61.21,61.68,106882.0,58.9348,59.4059,58.8578,59.3098,106882.0
2021-12-13 12:30:00,61.67,61.76,61.54,61.55,40696.0,59.3002,59.3867,59.1752,59.1848,40696.0
2021-12-13 13:00:00,61.53,61.54,61.12,61.12,46316.0,59.1655,59.1752,58.7713,58.7713,46316.0
2021-12-13 13:30:00,61.13,61.32,61.02,61.3,47072.0,58.7809,58.9636,58.6751,58.9444,47072.0
2021-12-13 14:00:00,61.29,61.58,61.26,61.57,62432.0,58.9348,59.2136,58.9059,59.204,62432.0
2021-12-13 14:30:00,61.55,61.65,61.52,61.65,44940.0,59.1848,59.2809,59.1559,59.2809,44940.0
2021-12-13 15:00:00,61.66,61.68,61.39,61.52,47783.0,59.2905,59.3098,59.0309,59.1559,47783.0
2021-12-13 15:30:00,61.53,61.58,61.21,61.26,209040.0,59.1655,59.2136,58.8578,58.9059,209040.0
2021-12-14 09:30:00,60.81,61.65,60.7,61.47,40077.0,58.4732,59.2809,58.3674,59.1078,40077.0
2021-12-14 10:00:00,61.47,61.63,61.11,61.55,60476.0,59.1078,59.2617,58.7617,59.1848,60476.0
2021-12-14 10:30:00,61.55,61.63,61.15,61.36,28136.0,59.1848,59.2617,58.8001,59.0021,28136.0
2021-12-14 11:00:00,61.34,61.34,60.57,60.8,50855.0,58.9828,58.9828,58.2424,58.4636,50855.0
2021-12-14 11:30:00,60.8,61.11,60.67,60.91,31631.0,58.4636,58.7617,58.3386,58.5694,31631.0
2021-12-14 12:00:00,60.89,61.08,60.85,60.97,30079.0,58.5501,58.7328,58.5117,58.6271,30079.0
2021-12-14 12:30:00,61.02,61.14,60.88,60.88,57845.0,58.6751,58.7905,58.5405,58.5405,57845.0
2021-12-14 13:00:00,60.88,61.04,60.7,60.78,28781.0,58.5405,58.6944,58.3674,58.4444,28781.0
2021-12-14 13:30:00,60.78,60.79,60.51,60.53,25482.0,58.4444,58.454,58.1847,58.204,25482.0
2021-12-14 14:00:00,60.53,60.62,60.4,60.56,28005.0,58.204,58.2905,58.079,58.2328,28005.0
2021-12-14 14:30:00,60.56,60.7,60.43,60.61,50954.0,58.2328,58.3674,58.1078,58.2809,50954.0
2021-12-14 15:00:00,60.6,60.91,60.58,60.83,40670.0,58.2713,58.5694,58.252,58.4924,40670.0
2021-12-14 15:30:00,60.81,60.83,60.46,60.75,180486.0,58.4732,58.4924,58.1367,58.4155,180486.0
2021-12-15 09:30:00,60.76,60.98,59.97,60.16,106280.0,58.4251,58.6367,57.6655,57.8482,106280.0
2021-12-15 10:00:00,60.17,60.55,60.12,60.4,30388.0,57.8578,58.2232,57.8097,58.079,30388.0
2021-12-15 10:30:00,60.43,60.75,60.37,60.44,26811.0,58.1078,58.4155,58.0501,58.1174,26811.0
2021-12-15 11:00:00,60.41,60.59,60.15,60.18,40457.0,58.0886,58.2617,57.8386,57.8674,40457.0
2021-12-15 11:30:00,60.17,60.38,60.07,60.19,27449.0,57.8578,58.0597,57.7616,57.877,27449.0
2021-12-15 12:00:00,60.19,60.33,60.11,60.25,32600.0,57.877,58.0117,57.8001,57.9347,32600.0
2021-12-15 12:30:00,60.24,60.3,60.17,60.2,30275.0,57.9251,57.9828,57.8578,57.8866,30275.0
2021-12-15 13:00:00,60.21,60.38,60.17,60.38,22580.0,57.8963,58.0597,57.8578,58.0597,22580.0
2021-12-15 13:30:00,60.39,60.46,60.22,60.38,48675.0,58.0693,58.1367,57.9059,58.0597,48675.0
2021-12-15 14:00:00,60.35,60.67,60.12,60.18,57146.0,58.0309,58.3386,57.8097,57.8674,57146.0
2021-12-15 14:30:00,60.18,60.35,60.05,60.17,41041.0,57.8674,58.0309,57.7424,57.8578,41041.0
2021-12-15 15:00:00,60.2,60.69,60.12,60.65,94119.0,57.8866,58.3578,57.8097,58.3194,94119.0
2021-12-15 15:30:00,60.65,60.71,60.3,60.66,196743.0,58.3194,58.377,57.9828,58.329,196743.0
2021-12-16 09:30:00,60.96,61.42,60.4,60.51,148163.0,58.6174,59.0598,58.079,58.1847,148163.0
2021-12-16 10:00:00,60.54,60.88,60.46,60.81,44609.0,58.2136,58.5405,58.1367,58.4732,44609.0
2021-12-16 10:30:00,60.84,60.94,60.31,60.37,38570.0,58.5021,58.5982,57.9924,58.0501,38570.0
2021-12-16 11:00:00,60.37,60.46,60.16,60.17,47002.0,58.0501,58.1367,57.8482,57.8578,47002.0
2021-12-16 11:30:00,60.17,60.19,59.95,60.01,46382.0,57.8578,57.877,57.6463,57.7039,46382.0
2021-12-16 12:00:00,60.03,60.06,59.82,59.85,37251.0,57.7232,57.752,57.5212,57.5501,37251.0
2021-12-16 12:30:00,59.88,59.88,59.45,59.47,50177.0,57.5789,57.5789,57.1655,57.1847,50177.0
2021-12-16 13:00:00,59.47,59.7,59.4,59.48,68298.0,57.1847,57.4059,57.1174,57.1943,68298.0
2021-12-16 13:30:00,59.47,59.81,59.44,59.73,34254.0,57.1847,57.5116,57.1559,57.4347,34254.0
2021-12-16 14:00:00,59.75,59.81,59.31,59.35,90148.0,57.4539,57.5116,57.0308,57.0693,90148.0
2021-12-16 14:30:00,59.35,59.38,58.97,59.13,94185.0,57.0693,57.0982,56.7039,56.8578,94185.0
2021-12-16 15:00:00,59.1,59.53,58.96,59.53,77112.0,56.8289,57.2424,56.6943,57.2424,77112.0
2021-12-16 15:30:00,59.53,59.75,59.32,59.32,209502.0,57.2424,57.4539,57.0405,57.0405,209502.0
2021-12-17 09:30:00,59.1,59.31,58.66,58.82,121131.0,56.8289,57.0308,56.4058,56.5597,121131.0
2021-12-17 10:00:00,58.87,59.09,58.63,58.89,26421.0,56.6078,56.8193,56.377,56.627,26421.0
2021-12-17 10:30:00,58.92,59.53,58.85,59.22,36652.0,56.6558,57.2424,56.5885,56.9443,36652.0
2021-12-17 11:00:00,59.19,59.4,59.1,59.17,32220.0,56.9155,57.1174,56.8289,56.8962,32220.0
2021-12-17 11:30:00,59.17,59.17,58.58,58.82,58856.0,56.8962,56.8962,56.3289,56.5597,58856.0
2021-12-17 12:00:00,58.77,59.0,58.56,59.0,83836.0,56.5116,56.7328,56.3097,56.7328,83836.0
2021-12-17 12:30:00,59.01,59.11,58.67,58.72,35394.0,56.7424,56.8385,56.4154,56.4635,35394.0
2021-12-17 13:00:00,58.72,58.84,58.58,58.8,30081.0,56.4635,56.5789,56.3289,56.5404,30081.0
2021-12-17 13:30:00,58.8,59.06,58.69,59.01,41172.0,56.5404,56.7905,56.4347,56.7424,41172.0
2021-12-17 14:00:00,59.03,59.18,58.98,59.01,52441.0,56.7616,56.9058,56.7135,56.7424,52441.0
2021-12-17 14:30:00,59.04,59.09,58.93,58.99,42388.0,56.7712,56.8193,56.6655,56.7231,42388.0
2021-12-17 15:00:00,59.0,59.15,58.95,58.98,44091.0,56.7328,56.877,56.6847,56.7135,44091.0
2021-12-17 15:30:00,59.01,59.24,58.87,58.97,337496.0,56.7424,56.9635,56.6078,56.7039,337496.0
2021-12-20 09:30:00,58.34,58.34,57.21,57.61,56159.0,56.0981,56.0981,55.0115,55.3962,56159.0
2021-12-20 10:00:00,57.59,57.64,56.84,56.95,30494.0,55.3769,55.425,54.6558,54.7615,30494.0
2021-12-20 10:30:00,56.95,57.21,56.71,56.85,65736.0,54.7615,55.0115,54.5308,54.6654,65736.0
2021-12-20 11:00:00,56.9,57.24,56.74,57.12,37123.0,54.7135,55.0404,54.5596,54.925,37123.0
2021-12-20 11:30:00,57.11,57.41,56.66,57.4,50053.0,54.9154,55.2039,54.4827,55.1942,50053.0
2021-12-20 12:00:00,57.35,57.48,57.19,57.4,29633.0,55.1462,55.2712,54.9923,55.1942,29633.0
2021-12-20 12:30:00,57.41,57.41,57.08,57.19,23263.0,55.2039,55.2039,54.8865,54.9923,23263.0
2021-12-20 13:00:00,57.19,57.65,57.19,57.62,25803.0,54.9923,55.4346,54.9923,55.4058,25803.0
2021-12-20 13:30:00,57.61,57.65,57.4,57.46,21357.0,55.3962,55.4346,55.1942,55.2519,21357.0
2021-12-20 14:00:00,57.43,57.51,57.31,57.41,33578.0,55.2231,55.3,55.1077,55.2039,33578.0
2021-12-20 14:30:00,57.4,57.41,57.15,57.16,31721.0,55.1942,55.2039,54.9539,54.9635,31721.0
2021-12-20 15:00:00,57.17,57.8,57.16,57.64,74249.0,54.9731,55.5789,54.9635,55.425,74249.0
2021-12-20 15:30:00,57.61,57.83,57.57,57.69,206427.0,55.3962,55.6077,55.3577,55.4731,206427.0
2021-12-21 09:30:00,58.0,58.37,57.81,57.86,53009.0,55.7712,56.127,55.5885,55.6366,53009.0
2021-12-21 10:00:00,57.79,58.1,57.7,57.83,31089.0,55.5693,55.8673,55.4827,55.6077,31089.0
2021-12-21 10:30:00,57.79,57.89,57.64,57.82,15495.0,55.5693,55.6654,55.425,55.5981,15495.0
2021-12-21 11:00:00,57.85,57.97,57.68,57.86,19281.0,55.627,55.7423,55.4635,55.6366,19281.0
2021-12-21 11:30:00,57.91,58.22,57.87,58.15,28016.0,55.6846,55.9827,55.6462,55.9154,28016.0
2021-12-21 12:00:00,58.13,58.27,58.11,58.24,14410.0,55.8962,56.0308,55.877,56.002,14410.0
2021-12-21 12:30:00,58.27,58.46,58.16,58.39,44391.0,56.0308,56.2135,55.925,56.1462,44391.0
2021-12-21 13:00:00,58.39,58.42,58.15,58.18,68415.0,56.1462,56.175,55.9154,55.9443,68415.0
2021-12-21 13:30:00,58.2,58.37,58.17,58.35,33846.0,55.9635,56.127,55.9347,56.1077,33846.0
2021-12-21 14:00:00,58.36,58.39,58.15,58.19,38841.0,56.1174,56.1462,55.9154,55.9539,38841.0
2021-12-21 14:30:00,58.2,58.22,58.08,58.15,43771.0,55.9635,55.9827,55.8481,55.9154,43771.0
2021-12-21 15:00:00,58.15,58.38,58.12,58.36,48131.0,55.9154,56.1366,55.8866,56.1174,48131.0
2021-12-21 15:30:00,58.35,58.46,58.2,58.33,177311.0,56.1077,56.2135,55.9635,56.0885,177311.0
2021-12-22 09:30:00,58.46,58.71,58.12,58.12,34747.0,56.2135,56.4539,55.8866,55.8866,34747.0
2021-12-22 10:00:00,58.13,58.48,58.13,58.3,19758.0,55.8962,56.2327,55.8962,56.0597,19758.0
2021-12-22 10:30:00,58.3,58.53,58.16,58.39,17913.0,56.0597,56.2808,55.925,56.1462,17913.0
2021-12-22 11:00:00,58.39,58.54,58.37,58.52,13232.0,56.1462,56.2904,56.127,56.2712,13232.0
2021-12-22 11:30:00,58.52,58.62,58.31,58.31,34655.0,56.2712,56.3674,56.0693,56.0693,34655.0
2021-12-22 12:00:00,58.33,58.4,58.17,58.3,16922.0,56.0885,56.1558,55.9347,56.0597,16922.0
2021-12-22 12:30:00,58.3,58.35,58.0,58.22,30616.0,56.0597,56.1077,55.7712,55.9827,30616.0
2021-12-22 13:00:00,58.22,58.43,58.19,58.32,16839.0,55.9827,56.1847,55.9539,56.0789,16839.0
2021-12-22 13:30:00,58.33,58.37,58.24,58.34,19122.0,56.0885,56.127,56.002,56.0981,19122.0
2021-12-22 14:00:00,58.33,58.4,58.25,58.28,18181.0,56.0885,56.1558,56.0116,56.0404,18181.0
2021-12-22 14:30:00,58.24,58.26,58.12,58.13,21409.0,56.002,56.0212,55.8866,55.8962,21409.0
2021-12-22 15:00:00,58.12,58.28,58.07,58.19,37443.0,55.8866,56.0404,55.8385,55.9539,37443.0
2021-12-22 15:30:00,58.21,58.35,58.18,58.32,116169.0,55.9731,56.1077,55.9443,56.0789,116169.0
2021-12-23 09:30:00,58.33,58.9,58.16,58.87,77326.0,56.0885,56.6366,55.925,56.6078,77326.0
2021-12-23 10:00:00,58.9,59.03,58.6,58.87,41365.0,56.6366,56.7616,56.3481,56.6078,41365.0
2021-12-23 10:30:00,58.91,58.92,58.59,58.73,29838.0,56.6462,56.6558,56.3385,56.4731,29838.0
2021-12-23 11:00:00,58.71,58.82,58.62,58.62,26093.0,56.4539,56.5597,56.3674,56.3674,26093.0
2021-12-23 11:30:00,58.64,58.76,58.58,58.59,22245.0,56.3866,56.502,56.3289,56.3385,22245.0
2021-12-23 12:00:00,58.58,58.65,58.42,58.48,24259.0,56.3289,56.3962,56.175,56.2327,24259.0
2021-12-23 12:30:00,58.48,58.66,58.43,58.46,44928.0,56.2327,56.4058,56.1847,56.2135,44928.0
2021-12-23 13:00:00,58.48,58.63,58.44,58.63,26731.0,56.2327,56.377,56.1943,56.377,26731.0
2021-12-23 13:30:00,58.64,58.79,58.61,58.78,22725.0,56.3866,56.5308,56.3577,56.5212,22725.0
2021-12-23 14:00:00,58.77,58.86,58.7,58.86,21974.0,56.5116,56.5981,56.4443,56.5981,21974.0
2021-12-23 14:30:00,58.87,58.91,58.81,58.85,26618.0,56.6078,56.6462,56.5501,56.5885,26618.0
2021-12-23 15:00:00,58.85,58.9,58.78,58.8,23704.0,56.5885,56.6366,56.5212,56.5404,23704.0
2021-12-23 15:30:00,58.8,59.1,58.79,58.95,154840.0,56.5404,56.8289,56.5308,56.6847,154840.0
2021-12-27 09:30:00,59.12,59.71,59.12,59.38,32602.0,56.8481,57.4155,56.8481,57.0982,32602.0
2021-12-27 10:00:00,59.41,59.81,59.38,59.69,17034.0,57.127,57.5116,57.0982,57.3962,17034.0
2021-12-27 10:30:00,59.71,60.02,59.7,59.97,30885.0,57.4155,57.7136,57.4059,57.6655,30885.0
2021-12-27 11:00:00,59.97,60.43,59.96,60.36,54116.0,57.6655,58.1078,57.6559,58.0405,54116.0
2021-12-27 11:30:00,60.33,60.67,60.33,60.63,23681.0,58.0117,58.3386,58.0117,58.3001,23681.0
2021-12-27 12:00:00,60.66,60.85,60.53,60.59,46085.0,58.329,58.5117,58.204,58.2617,46085.0
2021-12-27 12:30:00,60.59,60.69,60.51,60.66,16789.0,58.2617,58.3578,58.1847,58.329,16789.0
2021-12-27 13:00:00,60.67,60.85,60.66,60.82,21058.0,58.3386,58.5117,58.329,58.4828,21058.0
2021-12-27 13:30:00,60.84,60.94,60.7,60.86,27208.0,58.5021,58.5982,58.3674,58.5213,27208.0
2021-12-27 14:00:00,60.86,60.99,60.85,60.96,24687.0,58.5213,58.6463,58.5117,58.6174,24687.0
2021-12-27 14:30:00,60.96,61.07,60.88,60.89,99901.0,58.6174,58.7232,58.5405,58.5501,99901.0
2021-12-27 15:00:00,60.9,60.9,60.75,60.81,37403.0,58.5597,58.5597,58.4155,58.4732,37403.0
2021-12-27 15:30:00,60.84,61.09,60.82,60.96,177293.0,58.5021,58.7424,58.4828,58.6174,177293.0
2021-12-28 09:30:00,60.8,61.2,60.75,61.2,46963.0,58.4636,58.8482,58.4155,58.8482,46963.0
2021-12-28 10:00:00,61.1,61.3,60.93,61.08,22185.0,58.7521,58.9444,58.5886,58.7328,22185.0
2021-12-28 10:30:00,61.08,61.22,60.91,61.1,14814.0,58.7328,58.8675,58.5694,58.7521,14814.0
2021-12-28 11:00:00,61.09,61.2,60.94,61.09,38996.0,58.7424,58.8482,58.5982,58.7424,38996.0
2021-12-28 11:30:00,61.05,61.09,60.92,61.06,28496.0,58.704,58.7424,58.579,58.7136,28496.0
2021-12-28 12:00:00,61.07,61.1,60.98,60.98,18315.0,58.7232,58.7521,58.6367,58.6367,18315.0
2021-12-28 12:30:00,61.01,61.1,60.92,61.08,17071.0,58.6655,58.7521,58.579,58.7328,17071.0
2021-12-28 13:00:00,61.08,61.14,60.98,61.05,30612.0,58.7328,58.7905,58.6367,58.704,30612.0
2021-12-28 13:30:00,61.07,61.12,61.0,61.01,13426.0,58.7232,58.7713,58.6559,58.6655,13426.0
2021-12-28 14:00:00,61.02,61.14,60.92,61.09,14617.0,58.6751,58.7905,58.579,58.7424,14617.0
2021-12-28 14:30:00,61.09,61.2,61.09,61.11,15658.0,58.7424,58.8482,58.7424,58.7617,15658.0
2021-12-28 15:00:00,61.15,61.25,61.12,61.21,18397.0,58.8001,58.8963,58.7713,58.8578,18397.0
2021-12-28 15:30:00,61.2,61.36,60.97,61.01,133608.0,58.8482,59.0021,58.6271,58.6655,133608.0
2021-12-29 09:30:00,61.05,61.36,60.83,61.15,52417.0,58.704,59.0021,58.4924,58.8001,52417.0
2021-12-29 10:00:00,61.16,61.39,60.98,61.21,17576.0,58.8098,59.0309,58.6367,58.8578,17576.0
2021-12-29 10:30:00,61.22,61.4,61.12,61.36,64689.0,58.8675,59.0405,58.7713,59.0021,64689.0
2021-12-29 11:00:00,61.38,61.38,61.14,61.24,14302.0,59.0213,59.0213,58.7905,58.8867,14302.0
2021-12-29 11:30:00,61.23,61.32,61.18,61.19,10731.0,58.8771,58.9636,58.829,58.8386,10731.0
2021-12-29 12:00:00,61.21,61.24,61.06,61.1,11680.0,58.8578,58.8867,58.7136,58.7521,11680.0
2021-12-29 12:30:00,61.1,61.36,61.1,61.3,10661.0,58.7521,59.0021,58.7521,58.9444,10661.0
2021-12-29 13:00:00,61.33,61.43,61.32,61.36,11457.0,58.9732,59.0694,58.9636,59.0021,11457.0
2021-12-29 13:30:00,61.38,61.41,61.33,61.41,8331.0,59.0213,59.0501,58.9732,59.0501,8331.0
2021-12-29 14:00:00,61.41,61.42,61.32,61.42,18100.0,59.0501,59.0598,58.9636,59.0598,18100.0
2021-12-29 14:30:00,61.41,61.71,61.35,61.71,78055.0,59.0501,59.3386,58.9925,59.3386,78055.0
2021-12-29 15:00:00,61.72,61.72,61.53,61.67,58450.0,59.3482,59.3482,59.1655,59.3002,58450.0
2021-12-29 15:30:00,61.69,61.81,61.58,61.63,78014.0,59.3194,59.4348,59.2136,59.2617,78014.0
2021-12-30 09:30:00,61.81,62.29,61.63,61.89,125104.0,59.4348,59.8963,59.2617,59.5117,125104.0
2021-12-30 10:00:00,61.85,61.86,61.35,61.38,52698.0,59.4732,59.4829,58.9925,59.0213,52698.0
2021-12-30 10:30:00,61.35,61.41,61.23,61.24,17711.0,58.9925,59.0501,58.8771,58.8867,17711.0
2021-12-30 11:00:00,61.27,61.52,61.25,61.45,25539.0,58.9155,59.1559,58.8963,59.0886,25539.0
2021-12-30 11:30:00,61.46,61.53,61.35,61.37,36229.0,59.0982,59.1655,58.9925,59.0117,36229.0
2021-12-30 12:00:00,61.37,61.55,61.24,61.29,24726.0,59.0117,59.1848,58.8867,58.9348,24726.0
2021-12-30 12:30:00,61.3,61.48,61.28,61.46,14755.0,58.9444,59.1175,58.9251,59.0982,14755.0
2021-12-30 13:00:00,61.51,61.51,61.33,61.35,14868.0,59.1463,59.1463,58.9732,58.9925,14868.0
2021-12-30 13:30:00,61.33,61.55,61.31,61.43,32030.0,58.9732,59.1848,58.954,59.0694,32030.0
2021-12-30 14:00:00,61.44,61.44,61.27,61.43,10355.0,59.079,59.079,58.9155,59.0694,10355.0
2021-12-30 14:30:00,61.43,61.45,61.33,61.39,14957.0,59.0694,59.0886,58.9732,59.0309,14957.0
2021-12-30 15:00:00,61.36,61.36,61.15,61.17,15780.0,59.0021,59.0021,58.8001,58.8194,15780.0
2021-12-30 15:30:00,61.19,61.21,60.73,60.77,174752.0,58.8386,58.8578,58.3963,58.4347,174752.0
2021-12-31 09:30:00,60.51,60.89,60.42,60.71,14167.0,58.1847,58.5501,58.0982,58.377,14167.0
2021-12-31 10:00:00,60.75,61.05,60.7,60.8,35582.0,58.4155,58.704,58.3674,58.4636,35582.0
2021-12-31 10:30:00,60.77,60.9,60.55,60.9,61466.0,58.4347,58.5597,58.2232,58.5597,61466.0
2021-12-31 11:00:00,60.89,60.89,60.62,60.65,26857.0,58.5501,58.5501,58.2905,58.3194,26857.0
2021-12-31 11:30:00,60.65,60.65,60.45,60.56,28143.0,58.3194,58.3194,58.127,58.2328,28143.0
2021-12-31 12:00:00,60.54,60.64,60.48,60.59,46925.0,58.2136,58.3097,58.1559,58.2617,46925.0
2021-12-31 12:30:00,60.62,60.98,60.54,60.97,48600.0,58.2905,58.6367,58.2136,58.6271,48600.0
2021-12-31 13:00:00,60.97,61.19,60.94,61.17,12082.0,58.6271,58.8386,58.5982,58.8194,12082.0
2021-12-31 13:30:00,61.2,61.26,61.1,61.21,12650.0,58.8482,58.9059,58.7521,58.8578,12650.0
2021-12-31 14:00:00,61.23,61.24,61.09,61.14,16688.0,58.8771,58.8867,58.7424,58.7905,16688.0
2021-12-31 14:30:00,61.15,61.23,61.02,61.09,15678.0,58.8001,58.8771,58.6751,58.7424,15678.0
2021-12-31 15:00:00,61.1,61.21,61.01,61.21,18240.0,58.7521,58.8578,58.6655,58.8578,18240.0
2021-12-31 15:30:00,61.23,61.31,60.94,60.95,115690.0,58.8771,58.954,58.5982,58.6078,115690.0
2022-01-03 09:30:00,61.5,62.12,61.4,61.46,115049.0,59.1367,59.7329,59.0405,59.0982,115049.0
2022-01-03 10:00:00,61.49,61.59,61.09,61.16,47416.0,59.1271,59.2232,58.7424,58.8098,47416.0
2022-01-03 10:30:00,61.2,61.22,60.47,60.62,29665.0,58.8482,58.8675,58.1463,58.2905,29665.0
2022-01-03 11:00:00,60.6,60.64,60.35,60.64,39082.0,58.2713,58.3097,58.0309,58.3097,39082.0
2022-01-03 11:30:00,60.62,60.96,60.48,60.89,30178.0,58.2905,58.6174,58.1559,58.5501,30178.0
2022-01-03 12:00:00,60.84,60.89,60.63,60.8,18269.0,58.5021,58.5501,58.3001,58.4636,18269.0
2022-01-03 12:30:00,60.78,60.81,60.64,60.69,21965.0,58.4444,58.4732,58.3097,58.3578,21965.0
2022-01-03 13:00:00,60.67,60.69,60.46,60.47,22065.0,58.3386,58.3578,58.1367,58.1463,22065.0
2022-01-03 13:30:00,60.49,60.49,60.14,60.3,13868.0,58.1655,58.1655,57.829,57.9828,13868.0
2022-01-03 14:00:00,60.3,60.54,60.29,60.46,14978.0,57.9828,58.2136,57.9732,58.1367,14978.0
2022-01-03 14:30:00,60.46,60.54,60.3,60.33,29293.0,58.1367,58.2136,57.9828,58.0117,29293.0
2022-01-03 15:00:00,60.31,60.44,60.25,60.43,23782.0,57.9924,58.1174,57.9347,58.1078,23782.0
2022-01-03 15:30:00,60.44,60.72,60.4,60.57,83752.0,58.1174,58.3867,58.079,58.2424,83752.0
2022-01-04 09:30:00,60.41,61.1,60.21,61.0,38916.0,58.0886,58.7521,57.8963,58.6559,38916.0
2022-01-04 10:00:00,61.0,61.61,60.9,61.5,53833.0,58.6559,59.2425,58.5597,59.1367,53833.0
2022-01-04 10:30:00,61.5,61.71,61.26,61.55,45465.0,59.1367,59.3386,58.9059,59.1848,45465.0
2022-01-04 11:00:00,61.55,61.55,60.96,61.17,43378.0,59.1848,59.1848,58.6174,58.8194,43378.0
2022-01-04 11:30:00,61.16,61.25,60.95,61.08,69843.0,58.8098,58.8963,58.6078,58.7328,69843.0
2022-01-04 12:00:00,61.09,61.53,61.07,61.3,55999.0,58.7424,59.1655,58.7232,58.9444,55999.0
2022-01-04 12:30:00,61.31,61.39,61.18,61.21,26966.0,58.954,59.0309,58.829,58.8578,26966.0
2022-01-04 13:00:00,61.23,61.35,61.13,61.23,47264.0,58.8771,58.9925,58.7809,58.8771,47264.0
2022-01-04 13:30:00,61.22,61.3,60.75,60.82,44994.0,58.8675,58.9444,58.4155,58.4828,44994.0
2022-01-04 14:00:00,60.82,61.16,60.82,61.15,26385.0,58.4828,58.8098,58.4828,58.8001,26385.0
2022-01-04 14:30:00,61.16,61.52,61.16,61.39,38570.0,58.8098,59.1559,58.8098,59.0309,38570.0
2022-01-04 15:00:00,61.38,61.55,61.27,61.36,78248.0,59.0213,59.1848,58.9155,59.0021,78248.0
2022-01-04 15:30:00,61.34,61.45,61.16,61.19,169667.0,58.9828,59.0886,58.8098,58.8386,169667.0
2022-01-05 09:30:00,61.39,61.77,61.12,61.5,58159.0,59.0309,59.3963,58.7713,59.1367,58159.0
2022-01-05 10:00:00,61.49,61.98,61.29,61.87,54540.0,59.1271,59.5982,58.9348,59.4925,54540.0
2022-01-05 10:30:00,61.83,62.05,61.68,61.89,57996.0,59.454,59.6656,59.3098,59.5117,57996.0
2022-01-05 11:00:00,61.87,62.0,61.65,61.93,44442.0,59.4925,59.6175,59.2809,59.5502,44442.0
2022-01-05 11:30:00,61.91,61.97,61.77,61.85,68274.0,59.5309,59.5886,59.3963,59.4732,68274.0
2022-01-05 12:00:00,61.82,62.09,61.82,62.02,105898.0,59.4444,59.704,59.4444,59.6367,105898.0
2022-01-05 12:30:00,62.03,62.07,61.92,62.0,67067.0,59.6463,59.6848,59.5406,59.6175,67067.0
2022-01-05 13:00:00,62.0,62.01,61.85,61.89,30987.0,59.6175,59.6271,59.4732,59.5117,30987.0
2022-01-05 13:30:00,61.96,62.0,61.66,61.66,39502.0,59.579,59.6175,59.2905,59.2905,39502.0
2022-01-05 14:00:00,61.63,61.83,61.41,61.59,48582.0,59.2617,59.454,59.0501,59.2232,48582.0
2022-01-05 14:30:00,61.56,61.57,61.05,61.15,37600.0,59.1944,59.204,58.704,58.8001,37600.0
2022-01-05 15:00:00,61.15,61.15,60.8,60.96,54179.0,58.8001,58.8001,58.4636,58.6174,54179.0
2022-01-05 15:30:00,60.94,61.13,60.7,60.8,143283.0,58.5982,58.7809,58.3674,58.4636,143283.0
2022-01-06 09:30:00,59.7,60.32,59.0,59.69,164325.0,57.4059,58.002,56.7328,57.3962,164325.0
2022-01-06 10:00:00,59.67,60.27,59.6,60.15,90304.0,57.377,57.954,57.3097,57.8386,90304.0
2022-01-06 10:30:00,60.15,60.27,59.23,59.26,152946.0,57.8386,57.954,56.9539,56.9828,152946.0
2022-01-06 11:00:00,59.29,59.36,58.65,58.84,71950.0,57.0116,57.0789,56.3962,56.5789,71950.0
2022-01-06 11:30:00,58.79,59.1,58.68,59.1,58309.0,56.5308,56.8289,56.4251,56.8289,58309.0
2022-01-06 12:00:00,59.09,59.25,58.93,59.05,88778.0,56.8193,56.9732,56.6655,56.7808,88778.0
2022-01-06 12:30:00,59.05,59.14,58.83,59.03,84606.0,56.7808,56.8674,56.5693,56.7616,84606.0
2022-01-06 13:00:00,59.0,59.37,58.93,59.16,66765.0,56.7328,57.0885,56.6655,56.8866,66765.0
2022-01-06 13:30:00,59.16,59.24,59.03,59.24,61520.0,56.8866,56.9635,56.7616,56.9635,61520.0
2022-01-06 14:00:00,59.23,59.51,59.16,59.46,38600.0,56.9539,57.2232,56.8866,57.1751,38600.0
2022-01-06 14:30:00,59.47,59.77,59.46,59.74,45837.0,57.1847,57.4732,57.1751,57.4443,45837.0
2022-01-06 15:00:00,59.74,59.76,59.42,59.53,66946.0,57.4443,57.4636,57.1366,57.2424,66946.0
2022-01-06 15:30:00,59.52,59.68,59.22,59.27,281239.0,57.2328,57.3866,56.9443,56.9924,281239.0
2022-01-07 09:30:00,59.12,59.13,58.4,58.73,50096.0,56.8481,56.8578,56.1558,56.4731,50096.0
2022-01-07 10:00:00,58.78,58.9,58.25,58.37,46681.0,56.5212,56.6366,56.0116,56.127,46681.0
2022-01-07 10:30:00,58.38,58.44,57.68,57.7,60894.0,56.1366,56.1943,55.4635,55.4827,60894.0
2022-01-07 11:00:00,57.73,58.16,57.36,58.1,89147.0,55.5116,55.925,55.1558,55.8673,89147.0
2022-01-07 11:30:00,58.06,58.35,57.88,58.27,32650.0,55.8289,56.1077,55.6558,56.0308,32650.0
2022-01-07 12:00:00,58.25,58.28,58.05,58.21,30071.0,56.0116,56.0404,55.8193,55.9731,30071.0
2022-01-07 12:30:00,58.19,58.28,58.15,58.2,18013.0,55.9539,56.0404,55.9154,55.9635,18013.0
2022-01-07 13:00:00,58.18,58.29,58.03,58.06,72052.0,55.9443,56.05,55.8,55.8289,72052.0
2022-01-07 13:30:00,58.04,58.57,58.04,58.53,39821.0,55.8097,56.3193,55.8097,56.2808,39821.0
2022-01-07 14:00:00,58.55,58.64,58.44,58.47,33384.0,56.3001,56.3866,56.1943,56.2231,33384.0
2022-01-07 14:30:00,58.46,58.92,58.46,58.81,35036.0,56.2135,56.6558,56.2135,56.5501,35036.0
2022-01-07 15:00:00,58.81,58.84,58.47,58.56,35460.0,56.5501,56.5789,56.2231,56.3097,35460.0
2022-01-07 15:30:00,58.57,58.79,58.47,58.57,186776.0,56.3193,56.5308,56.2231,56.3193,186776.0
2022-01-10 09:30:00,58.51,58.51,57.45,57.47,48902.0,56.2616,56.2616,55.2423,55.2616,48902.0
2022-01-10 10:00:00,57.36,57.46,57.02,57.1,99645.0,55.1558,55.2519,54.8288,54.9058,99645.0
2022-01-10 10:30:00,57.17,57.47,56.9,57.16,39339.0,54.9731,55.2616,54.7135,54.9635,39339.0
2022-01-10 11:00:00,57.12,57.34,56.95,57.27,30448.0,54.925,55.1366,54.7615,55.0692,30448.0
2022-01-10 11:30:00,57.23,57.26,56.59,56.69,69284.0,55.0308,55.0596,54.4154,54.5115,69284.0
2022-01-10 12:00:00,56.66,56.87,56.62,56.62,28627.0,54.4827,54.6846,54.4442,54.4442,28627.0
2022-01-10 12:30:00,56.62,57.05,56.61,56.94,24185.0,54.4442,54.8577,54.4346,54.7519,24185.0
2022-01-10 13:00:00,56.96,57.06,56.87,56.99,34369.0,54.7712,54.8673,54.6846,54.8,34369.0
2022-01-10 13:30:00,56.98,57.28,56.9,57.21,38996.0,54.7904,55.0789,54.7135,55.0115,38996.0
2022-01-10 14:00:00,57.23,57.78,57.2,57.72,45630.0,55.0308,55.5596,55.0019,55.5019,45630.0
2022-01-10 14:30:00,57.71,57.82,57.53,57.6,36071.0,55.4923,55.5981,55.3192,55.3866,36071.0
2022-01-10 15:00:00,57.61,57.71,57.44,57.5,36093.0,55.3962,55.4923,55.2327,55.2904,36093.0
2022-01-10 15:30:00,57.48,57.98,57.47,57.95,192107.0,55.2712,55.752,55.2616,55.7231,192107.0
2022-01-11 09:30:00,58.26,58.33,56.85,56.96,63356.0,56.0212,56.0885,54.6654,54.7712,63356.0
2022-01-11 10:00:00,56.96,57.27,56.86,57.19,61309.0,54.7712,55.0692,54.675,54.9923,61309.0
2022-01-11 10:30:00,57.23,57.26,56.64,56.74,40593.0,55.0308,55.0596,54.4634,54.5596,40593.0
2022-01-11 11:00:00,56.73,57.12,56.72,57.05,35086.0,54.55,54.925,54.5404,54.8577,35086.0
2022-01-11 11:30:00,57.04,57.16,56.57,56.7,118229.0,54.8481,54.9635,54.3961,54.5211,118229.0
2022-01-11 12:00:00,56.7,56.81,56.46,56.6,88122.0,54.5211,54.6269,54.2904,54.425,88122.0
2022-01-11 12:30:00,56.59,56.86,56.53,56.86,33497.0,54.4154,54.675,54.3577,54.675,33497.0
2022-01-11 13:00:00,56.86,57.2,56.77,57.1,56907.0,54.675,55.0019,54.5885,54.9058,56907.0
2022-01-11 13:30:00,57.12,57.4,57.04,57.35,43684.0,54.925,55.1942,54.8481,55.1462,43684.0
2022-01-11 14:00:00,57.34,57.51,57.31,57.48,35086.0,55.1366,55.3,55.1077,55.2712,35086.0
2022-01-11 14:30:00,57.51,57.75,57.48,57.69,34390.0,55.3,55.5308,55.2712,55.4731,34390.0
2022-01-11 15:00:00,57.68,57.92,57.57,57.63,56745.0,55.4635,55.6943,55.3577,55.4154,56745.0
2022-01-11 15:30:00,57.63,57.81,57.57,57.78,247416.0,55.4154,55.5885,55.3577,55.5596,247416.0
2022-01-12 09:30:00,58.15,58.23,57.75,58.08,62287.0,55.9154,55.9923,55.5308,55.8481,62287.0
2022-01-12 10:00:00,58.11,58.27,57.94,58.1,56903.0,55.877,56.0308,55.7135,55.8673,56903.0
2022-01-12 10:30:00,58.13,58.16,57.57,57.61,45419.0,55.8962,55.925,55.3577,55.3962,45419.0
2022-01-12 11:00:00,57.62,57.73,57.31,57.54,57910.0,55.4058,55.5116,55.1077,55.3289,57910.0
2022-01-12 11:30:00,57.57,57.85,57.54,57.78,46371.0,55.3577,55.627,55.3289,55.5596,46371.0
2022-01-12 12:00:00,57.78,57.81,57.54,57.58,26563.0,55.5596,55.5885,55.3289,55.3673,26563.0
2022-01-12 12:30:00,57.55,57.9,57.52,57.88,58797.0,55.3385,55.675,55.3096,55.6558,58797.0
2022-01-12 13:00:00,57.83,57.91,57.66,57.72,51774.0,55.6077,55.6846,55.4443,55.5019,51774.0
2022-01-12 13:30:00,57.72,57.78,57.58,57.68,45911.0,55.5019,55.5596,55.3673,55.4635,45911.0
2022-01-12 14:00:00,57.66,57.96,57.56,57.94,63881.0,55.4443,55.7327,55.3481,55.7135,63881.0
2022-01-12 14:30:00,57.94,58.0,57.72,57.76,39453.0,55.7135,55.7712,55.5019,55.5404,39453.0
2022-01-12 15:00:00,57.76,57.77,57.61,57.7,40273.0,55.5404,55.55,55.3962,55.4827,40273.0
2022-01-12 15:30:00,57.69,57.99,57.53,57.84,286289.0,55.4731,55.7616,55.3192,55.6173,286289.0
2022-01-13 09:30:00,57.75,57.95,57.58,57.8,50171.0,55.5308,55.7231,55.3673,55.5789,50171.0
2022-01-13 10:00:00,57.77,57.81,57.14,57.23,69447.0,55.55,55.5885,54.9442,55.0308,69447.0
2022-01-13 10:30:00,57.22,57.54,57.1,57.45,81778.0,55.0212,55.3289,54.9058,55.2423,81778.0
2022-01-13 11:00:00,57.43,57.6,57.3,57.6,68403.0,55.2231,55.3866,55.0981,55.3866,68403.0
2022-01-13 11:30:00,57.58,57.73,57.51,57.51,32348.0,55.3673,55.5116,55.3,55.3,32348.0
2022-01-13 12:00:00,57.49,57.49,57.08,57.2,25981.0,55.2808,55.2808,54.8865,55.0019,25981.0
2022-01-13 12:30:00,57.16,57.39,57.13,57.33,28102.0,54.9635,55.1846,54.9346,55.1269,28102.0
2022-01-13 13:00:00,57.33,57.44,57.24,57.29,29636.0,55.1269,55.2327,55.0404,55.0885,29636.0
2022-01-13 13:30:00,57.28,57.43,57.21,57.41,18839.0,55.0789,55.2231,55.0115,55.2039,18839.0
2022-01-13 14:00:00,57.39,57.45,57.28,57.37,35025.0,55.1846,55.2423,55.0789,55.1654,35025.0
2022-01-13 14:30:00,57.36,57.73,57.28,57.73,70515.0,55.1558,55.5116,55.0789,55.5116,70515.0
2022-01-13 15:00:00,57.71,57.73,57.4,57.5,85742.0,55.4923,55.5116,55.1942,55.2904,85742.0
2022-01-13 15:30:00,57.5,57.69,57.31,57.47,267621.0,55.2904,55.4731,55.1077,55.2616,267621.0
2022-01-14 09:30:00,57.03,57.24,56.22,56.64,90050.0,54.8385,55.0404,54.0596,54.4634,90050.0
2022-01-14 10:00:00,56.67,56.75,56.04,56.06,178721.0,54.4923,54.5692,53.8865,53.9057,178721.0
2022-01-14 10:30:00,56.07,56.07,55.25,55.55,100338.0,53.9154,53.9154,53.1269,53.4153,100338.0
2022-01-14 11:00:00,55.57,56.05,55.42,56.05,79852.0,53.4346,53.8961,53.2903,53.8961,79852.0
2022-01-14 11:30:00,56.07,56.23,55.9,55.96,73397.0,53.9154,54.0692,53.7519,53.8096,73397.0
2022-01-14 12:00:00,55.96,56.23,55.9,56.1,46684.0,53.8096,54.0692,53.7519,53.9442,46684.0
2022-01-14 12:30:00,56.08,56.29,55.88,55.93,51356.0,53.925,54.1269,53.7327,53.7807,51356.0
2022-01-14 13:00:00,55.91,56.11,55.78,56.11,43802.0,53.7615,53.9538,53.6365,53.9538,43802.0
2022-01-14 13:30:00,56.11,56.26,55.87,56.22,65129.0,53.9538,54.0981,53.723,54.0596,65129.0
2022-01-14 14:00:00,56.24,56.32,56.11,56.18,36431.0,54.0788,54.1557,53.9538,54.0211,36431.0
2022-01-14 14:30:00,56.18,56.4,56.17,56.37,28602.0,54.0211,54.2327,54.0115,54.2038,28602.0
2022-01-14 15:00:00,56.38,56.4,56.17,56.38,108815.0,54.2134,54.2327,54.0115,54.2134,108815.0
2022-01-14 15:30:00,56.38,56.8,56.37,56.79,225107.0,54.2134,54.6173,54.2038,54.6077,225107.0
2022-01-18 09:30:00,56.02,56.48,55.75,56.15,62767.0,53.8673,54.3096,53.6077,53.9923,62767.0
2022-01-18 10:00:00,56.15,56.83,56.09,56.83,46135.0,53.9923,54.6461,53.9346,54.6461,46135.0
2022-01-18 10:30:00,56.88,57.12,56.76,57.02,67310.0,54.6942,54.925,54.5788,54.8288,67310.0
2022-01-18 11:00:00,57.0,57.35,56.97,57.23,51310.0,54.8096,55.1462,54.7808,55.0308,51310.0
2022-01-18 11:30:00,57.21,57.34,57.11,57.17,26341.0,55.0115,55.1366,54.9154,54.9731,26341.0
2022-01-18 12:00:00,57.19,57.2,56.82,56.9,30860.0,54.9923,55.0019,54.6365,54.7135,30860.0
2022-01-18 12:30:00,56.91,57.05,56.8,56.89,50045.0,54.7231,54.8577,54.6173,54.7038,50045.0
2022-01-18 13:00:00,56.88,57.14,56.77,57.03,126267.0,54.6942,54.9442,54.5885,54.8385,126267.0
2022-01-18 13:30:00,57.04,57.45,57.02,57.38,69816.0,54.8481,55.2423,54.8288,55.175,69816.0
2022-01-18 14:00:00,57.36,57.47,57.21,57.27,55712.0,55.1558,55.2616,55.0115,55.0692,55712.0
2022-01-18 14:30:00,57.28,57.69,57.28,57.66,56690.0,55.0789,55.4731,55.0789,55.4443,56690.0
2022-01-18 15:00:00,57.65,57.69,57.47,57.52,62828.0,55.4346,55.4731,55.2616,55.3096,62828.0
2022-01-18 15:30:00,57.51,57.52,57.22,57.33,249918.0,55.3,55.3096,55.0212,55.1269,249918.0
2022-01-19 09:30:00,57.6,58.41,57.4,57.5,78560.0,55.3866,56.1654,55.1942,55.2904,78560.0
2022-01-19 10:00:00,57.5,57.5,56.67,56.97,92580.0,55.2904,55.2904,54.4923,54.7808,92580.0
2022-01-19 10:30:00,56.98,57.1,56.62,57.02,102353.0,54.7904,54.9058,54.4442,54.8288,102353.0
2022-01-19 11:00:00,57.0,57.23,56.78,57.11,47823.0,54.8096,55.0308,54.5981,54.9154,47823.0
2022-01-19 11:30:00,57.12,57.54,57.05,57.54,54299.0,54.925,55.3289,54.8577,55.3289,54299.0
2022-01-19 12:00:00,57.52,57.61,57.41,57.55,163331.0,55.3096,55.3962,55.2039,55.3385,163331.0
2022-01-19 12:30:00,57.53,57.61,57.24,57.57,161144.0,55.3192,55.3962,55.0404,55.3577,161144.0
2022-01-19 13:00:00,57.59,57.86,57.35,57.53,195745.0,55.3769,55.6366,55.1462,55.3192,195745.0
2022-01-19 13:30:00,57.47,57.5,57.27,57.3,28818.0,55.2616,55.2904,55.0692,55.0981,28818.0
2022-01-19 14:00:00,57.3,57.39,57.25,57.27,35046.0,55.0981,55.1846,55.05,55.0692,35046.0
2022-01-19 14:30:00,57.28,57.5,57.25,57.48,48438.0,55.0789,55.2904,55.05,55.2712,48438.0
2022-01-19 15:00:00,57.47,57.71,57.4,57.67,54507.0,55.2616,55.4923,55.1942,55.4539,54507.0
2022-01-19 15:30:00,57.65,57.66,57.31,57.32,232938.0,55.4346,55.4443,55.1077,55.1173,232938.0
2022-01-20 09:30:00,57.7,57.98,57.1,57.83,90269.0,55.4827,55.752,54.9058,55.6077,90269.0
2022-01-20 10:00:00,57.79,57.89,57.52,57.69,44215.0,55.5693,55.6654,55.3096,55.4731,44215.0
2022-01-20 10:30:00,57.72,57.98,57.59,57.96,17118.0,55.5019,55.752,55.3769,55.7327,17118.0
2022-01-20 11:00:00,57.96,58.19,57.77,57.93,20618.0,55.7327,55.9539,55.55,55.7039,20618.0
2022-01-20 11:30:00,57.96,58.07,57.79,58.03,29094.0,55.7327,55.8385,55.5693,55.8,29094.0
2022-01-20 12:00:00,58.05,58.11,57.94,58.1,21777.0,55.8193,55.877,55.7135,55.8673,21777.0
2022-01-20 12:30:00,58.12,58.12,57.89,58.03,24715.0,55.8866,55.8866,55.6654,55.8,24715.0
2022-01-20 13:00:00,58.01,58.01,57.74,57.93,32724.0,55.7808,55.7808,55.5212,55.7039,32724.0
2022-01-20 13:30:00,57.95,58.03,57.79,57.8,22140.0,55.7231,55.8,55.5693,55.5789,22140.0
2022-01-20 14:00:00,57.8,57.99,57.45,57.48,28762.0,55.5789,55.7616,55.2423,55.2712,28762.0
2022-01-20 14:30:00,57.46,57.49,57.38,57.43,26841.0,55.2519,55.2808,55.175,55.2231,26841.0
2022-01-20 15:00:00,57.43,57.49,57.0,57.09,30635.0,55.2231,55.2808,54.8096,54.8962,30635.0
2022-01-20 15:30:00,57.11,57.11,56.38,56.38,143883.0,54.9154,54.9154,54.2134,54.2134,143883.0
2022-01-21 09:30:00,55.97,56.2,55.61,55.78,52796.0,53.8192,54.0404,53.473,53.6365,52796.0
2022-01-21 10:00:00,55.75,56.62,55.64,56.42,53774.0,53.6077,54.4442,53.5019,54.2519,53774.0
2022-01-21 10:30:00,56.36,56.99,56.34,56.98,46076.0,54.1942,54.8,54.175,54.7904,46076.0
2022-01-21 11:00:00,57.03,57.16,56.63,56.75,56237.0,54.8385,54.9635,54.4538,54.5692,56237.0
2022-01-21 11:30:00,56.76,56.88,56.36,56.42,58116.0,54.5788,54.6942,54.1942,54.2519,58116.0
2022-01-21 12:00:00,56.38,56.49,56.29,56.42,19108.0,54.2134,54.3192,54.1269,54.2519,19108.0
2022-01-21 12:30:00,56.38,56.48,56.17,56.34,21179.0,54.2134,54.3096,54.0115,54.175,21179.0
2022-01-21 13:00:00,56.32,56.42,56.17,56.33,75884.0,54.1557,54.2519,54.0115,54.1654,75884.0
2022-01-21 13:30:00,56.34,56.51,56.22,56.23,44770.0,54.175,54.3384,54.0596,54.0692,44770.0
2022-01-21 14:00:00,56.26,56.38,56.07,56.08,25287.0,54.0981,54.2134,53.9154,53.925,25287.0
2022-01-21 14:30:00,56.07,56.26,56.03,56.1,25945.0,53.9154,54.0981,53.8769,53.9442,25945.0
2022-01-21 15:00:00,56.1,56.18,55.65,55.72,57241.0,53.9442,54.0211,53.5115,53.5788,57241.0
2022-01-21 15:30:00,55.72,55.96,55.45,55.6,275906.0,53.5788,53.8096,53.3192,53.4634,275906.0
2022-01-24 09:30:00,54.69,55.53,54.5,55.4,77055.0,52.5884,53.3961,52.4057,53.2711,77055.0
2022-01-24 10:00:00,55.4,55.58,54.93,55.58,85326.0,53.2711,53.4442,52.8192,53.4442,85326.0
2022-01-24 10:30:00,55.5,56.02,55.45,55.74,51331.0,53.3673,53.8673,53.3192,53.598,51331.0
2022-01-24 11:00:00,55.7,56.18,55.63,56.18,71546.0,53.5596,54.0211,53.4923,54.0211,71546.0
2022-01-24 11:30:00,56.21,56.24,55.61,56.08,52759.0,54.05,54.0788,53.473,53.925,52759.0
2022-01-24 12:00:00,56.09,56.14,55.76,56.05,77647.0,53.9346,53.9827,53.6173,53.8961,77647.0
2022-01-24 12:30:00,56.04,56.18,55.67,56.12,119136.0,53.8865,54.0211,53.5307,53.9634,119136.0
2022-01-24 13:00:00,56.1,56.42,55.94,56.02,51363.0,53.9442,54.2519,53.7903,53.8673,51363.0
2022-01-24 13:30:00,56.01,56.48,55.93,56.48,48412.0,53.8577,54.3096,53.7807,54.3096,48412.0
2022-01-24 14:00:00,56.47,56.8,56.06,56.13,114664.0,54.3,54.6173,53.9057,53.973,114664.0
2022-01-24 14:30:00,56.16,56.24,55.89,56.16,55663.0,54.0019,54.0788,53.7423,54.0019,55663.0
2022-01-24 15:00:00,56.14,56.57,56.14,56.51,54455.0,53.9827,54.3961,53.9827,54.3384,54455.0
2022-01-24 15:30:00,56.47,57.37,56.41,57.15,230194.0,54.3,55.1654,54.2423,54.9539,230194.0
2022-01-25 09:30:00,56.37,56.43,55.13,55.16,52445.0,54.2038,54.2615,53.0115,53.0403,52445.0
2022-01-25 10:00:00,55.31,55.85,54.87,55.85,77808.0,53.1846,53.7038,52.7615,53.7038,77808.0
2022-01-25 10:30:00,55.85,56.02,55.07,55.07,52906.0,53.7038,53.8673,52.9538,52.9538,52906.0
2022-01-25 11:00:00,55.06,55.48,54.71,55.22,61125.0,52.9442,53.348,52.6076,53.098,61125.0
2022-01-25 11:30:00,55.22,55.34,54.68,54.99,56098.0,53.098,53.2134,52.5788,52.8769,56098.0
2022-01-25 12:00:00,54.9,55.13,54.73,54.95,35044.0,52.7903,53.0115,52.6268,52.8384,35044.0
2022-01-25 12:30:00,54.89,55.14,54.74,54.94,74919.0,52.7807,53.0211,52.6365,52.8288,74919.0
2022-01-25 13:00:00,54.94,55.35,54.66,55.35,66524.0,52.8288,53.223,52.5595,53.223,66524.0
2022-01-25 13:30:00,55.33,55.7,55.31,55.7,42382.0,53.2038,53.5596,53.1846,53.5596,42382.0
2022-01-25 14:00:00,55.7,55.83,55.54,55.66,76741.0,53.5596,53.6846,53.4057,53.5211,76741.0
2022-01-25 14:30:00,55.69,55.94,55.52,55.9,49076.0,53.55,53.7903,53.3865,53.7519,49076.0
2022-01-25 15:00:00,55.91,55.93,55.48,55.54,99524.0,53.7615,53.7807,53.348,53.4057,99524.0
2022-01-25 15:30:00,55.55,55.59,55.09,55.37,253778.0,53.4153,53.4538,52.973,53.2423,253778.0
2022-01-26 09:30:00,56.33,57.0,55.09,55.34,222962.0,54.1654,54.8096,52.973,53.2134,222962.0
2022-01-26 10:00:00,55.35,55.47,54.17,54.32,187735.0,53.223,53.3384,52.0884,52.2326,187735.0
2022-01-26 10:30:00,54.28,54.99,54.22,54.99,111977.0,52.1941,52.8769,52.1364,52.8769,111977.0
2022-01-26 11:00:00,54.95,55.0,54.41,54.81,99168.0,52.8384,52.8865,52.3191,52.7038,99168.0
2022-01-26 11:30:00,54.84,54.86,54.0,54.07,79401.0,52.7326,52.7519,51.9249,51.9922,79401.0
2022-01-26 12:00:00,54.08,54.41,53.92,54.34,123251.0,52.0018,52.3191,51.848,52.2518,123251.0
2022-01-26 12:30:00,54.35,54.57,54.18,54.47,82240.0,52.2614,52.473,52.098,52.3768,82240.0
2022-01-26 13:00:00,54.46,54.77,54.17,54.76,84006.0,52.3672,52.6653,52.0884,52.6557,84006.0
2022-01-26 13:30:00,54.73,54.85,54.16,54.16,101196.0,52.6268,52.7422,52.0788,52.0788,101196.0
2022-01-26 14:00:00,54.36,55.19,54.34,55.11,136581.0,52.2711,53.0692,52.2518,52.9922,136581.0
2022-01-26 14:30:00,55.12,55.14,54.01,54.48,84693.0,53.0019,53.0211,51.9345,52.3865,84693.0
2022-01-26 15:00:00,54.51,54.51,53.53,53.91,117283.0,52.4153,52.4153,51.473,51.8384,117283.0
2022-01-26 15:30:00,53.87,54.31,53.66,54.14,398015.0,51.7999,52.223,51.598,52.0595,398015.0
2022-01-27 09:30:00,55.03,55.45,54.05,55.32,176920.0,52.9153,53.3192,51.973,53.1942,176920.0
2022-01-27 10:00:00,55.35,55.94,55.08,55.31,133361.0,53.223,53.7903,52.9634,53.1846,133361.0
2022-01-27 10:30:00,55.36,55.64,55.23,55.59,75466.0,53.2326,53.5019,53.1076,53.4538,75466.0
2022-01-27 11:00:00,55.61,55.75,54.8,55.06,84772.0,53.473,53.6077,52.6942,52.9442,84772.0
2022-01-27 11:30:00,55.09,55.49,55.0,55.47,90101.0,52.973,53.3576,52.8865,53.3384,90101.0
2022-01-27 12:00:00,55.45,55.51,55.07,55.22,115262.0,53.3192,53.3769,52.9538,53.098,115262.0
2022-01-27 12:30:00,55.23,55.31,54.48,54.58,63692.0,53.1076,53.1846,52.3865,52.4826,63692.0
2022-01-27 13:00:00,54.57,54.59,54.11,54.14,64428.0,52.473,52.4922,52.0307,52.0595,64428.0
2022-01-27 13:30:00,54.15,54.67,54.09,54.62,66259.0,52.0691,52.5692,52.0114,52.5211,66259.0
2022-01-27 14:00:00,54.65,54.77,54.3,54.4,47483.0,52.5499,52.6653,52.2134,52.3095,47483.0
2022-01-27 14:30:00,54.4,54.68,54.2,54.41,58630.0,52.3095,52.5788,52.1172,52.3191,58630.0
2022-01-27 15:00:00,54.45,54.61,54.05,54.43,91301.0,52.3576,52.5115,51.973,52.3384,91301.0
2022-01-27 15:30:00,54.44,54.62,54.14,54.54,436114.0,52.348,52.5211,52.0595,52.4441,436114.0
2022-01-28 09:30:00,54.77,55.15,54.62,54.66,115317.0,52.6653,53.0307,52.5211,52.5595,115317.0
2022-01-28 10:00:00,54.65,54.78,54.44,54.52,64368.0,52.5499,52.6749,52.348,52.4249,64368.0
2022-01-28 10:30:00,54.52,54.75,54.47,54.75,57487.0,52.4249,52.6461,52.3768,52.6461,57487.0
2022-01-28 11:00:00,54.77,55.19,54.73,54.93,89272.0,52.6653,53.0692,52.6268,52.8192,89272.0
2022-01-28 11:30:00,54.97,55.03,54.46,54.68,35130.0,52.8576,52.9153,52.3672,52.5788,35130.0
2022-01-28 12:00:00,54.66,54.75,54.44,54.52,55626.0,52.5595,52.6461,52.348,52.4249,55626.0
2022-01-28 12:30:00,54.53,54.6,54.3,54.38,34830.0,52.4345,52.5018,52.2134,52.2903,34830.0
2022-01-28 13:00:00,54.37,54.63,54.37,54.59,26844.0,52.2807,52.5307,52.2807,52.4922,26844.0
2022-01-28 13:30:00,54.61,54.86,54.61,54.8,23532.0,52.5115,52.7519,52.5115,52.6942,23532.0
2022-01-28 14:00:00,54.74,54.94,54.45,54.45,44152.0,52.6365,52.8288,52.3576,52.3576,44152.0
2022-01-28 14:30:00,54.45,54.86,54.41,54.84,45606.0,52.3576,52.7519,52.3191,52.7326,45606.0
2022-01-28 15:00:00,54.87,55.03,54.77,55.03,50977.0,52.7615,52.9153,52.6653,52.9153,50977.0
2022-01-28 15:30:00,55.01,55.54,54.83,55.53,229558.0,52.8961,53.4057,52.723,53.3961,229558.0
2022-01-31 09:30:00,55.55,55.86,55.13,55.51,58676.0,53.4153,53.7134,53.0115,53.3769,58676.0
2022-01-31 10:00:00,55.49,55.61,55.34,55.46,23991.0,53.3576,53.473,53.2134,53.3288,23991.0
2022-01-31 10:30:00,55.47,55.65,55.28,55.47,34532.0,53.3384,53.5115,53.1557,53.3384,34532.0
2022-01-31 11:00:00,55.52,56.12,55.52,55.94,46194.0,53.3865,53.9634,53.3865,53.7903,46194.0
2022-01-31 11:30:00,55.96,56.28,55.92,56.26,43597.0,53.8096,54.1173,53.7711,54.0981,43597.0
2022-01-31 12:00:00,56.26,56.44,56.22,56.36,41285.0,54.0981,54.2711,54.0596,54.1942,41285.0
2022-01-31 12:30:00,56.36,56.36,56.23,56.24,28778.0,54.1942,54.1942,54.0692,54.0788,28778.0
2022-01-31 13:00:00,56.24,56.24,56.04,56.16,40164.0,54.0788,54.0788,53.8865,54.0019,40164.0
2022-01-31 13:30:00,56.14,56.14,55.91,55.98,40984.0,53.9827,53.9827,53.7615,53.8288,40984.0
2022-01-31 14:00:00,56.0,56.15,55.93,56.12,43408.0,53.848,53.9923,53.7807,53.9634,43408.0
2022-01-31 14:30:00,56.12,56.17,56.05,56.16,67828.0,53.9634,54.0115,53.8961,54.0019,67828.0
2022-01-31 15:00:00,56.16,56.21,55.85,56.13,58590.0,54.0019,54.05,53.7038,53.973,58590.0
2022-01-31 15:30:00,56.12,56.61,56.08,56.58,228211.0,53.9634,54.4346,53.925,54.4058,228211.0
2022-02-01 09:30:00,56.74,57.24,56.29,56.59,46364.0,54.5596,55.0404,54.1269,54.4154,46364.0
2022-02-01 10:00:00,56.53,56.53,55.85,56.15,35389.0,54.3577,54.3577,53.7038,53.9923,35389.0
2022-02-01 10:30:00,56.18,56.3,55.83,56.01,52978.0,54.0211,54.1365,53.6846,53.8577,52978.0
2022-02-01 11:00:00,56.01,56.11,55.86,55.95,50130.0,53.8577,53.9538,53.7134,53.8,50130.0
2022-02-01 11:30:00,55.9,56.2,55.75,56.07,42529.0,53.7519,54.0404,53.6077,53.9154,42529.0
2022-02-01 12:00:00,56.04,56.09,55.87,56.0,31794.0,53.8865,53.9346,53.723,53.848,31794.0
2022-02-01 12:30:00,55.99,56.21,55.92,56.06,35526.0,53.8384,54.05,53.7711,53.9057,35526.0
2022-02-01 13:00:00,56.07,56.09,55.99,56.06,38829.0,53.9154,53.9346,53.8384,53.9057,38829.0
2022-02-01 13:30:00,56.04,56.2,55.98,56.18,67004.0,53.8865,54.0404,53.8288,54.0211,67004.0
2022-02-01 14:00:00,56.17,56.28,56.12,56.27,43804.0,54.0115,54.1173,53.9634,54.1077,43804.0
2022-02-01 14:30:00,56.28,56.36,56.22,56.36,33192.0,54.1173,54.1942,54.0596,54.1942,33192.0
2022-02-01 15:00:00,56.36,56.64,56.35,56.54,65432.0,54.1942,54.4634,54.1846,54.3673,65432.0
2022-02-01 15:30:00,56.54,56.79,56.5,56.76,180089.0,54.3673,54.6077,54.3288,54.5788,180089.0
2022-02-02 09:30:00,56.61,57.17,56.54,56.61,59055.0,54.4346,54.9731,54.3673,54.4346,59055.0
2022-02-02 10:00:00,56.62,56.95,56.45,56.55,44557.0,54.4442,54.7615,54.2808,54.3769,44557.0
2022-02-02 10:30:00,56.56,57.06,56.56,57.0,166444.0,54.3865,54.8673,54.3865,54.8096,166444.0
2022-02-02 11:00:00,57.01,57.44,56.86,57.39,106542.0,54.8192,55.2327,54.675,55.1846,106542.0
2022-02-02 11:30:00,57.38,57.38,57.07,57.3,90465.0,55.175,55.175,54.8769,55.0981,90465.0
2022-02-02 12:00:00,57.27,57.56,57.19,57.28,34248.0,55.0692,55.3481,54.9923,55.0789,34248.0
2022-02-02 12:30:00,57.28,57.46,57.26,57.46,38520.0,55.0789,55.2519,55.0596,55.2519,38520.0
2022-02-02 13:00:00,57.46,57.55,57.06,57.13,61661.0,55.2519,55.3385,54.8673,54.9346,61661.0
2022-02-02 13:30:00,57.13,57.39,57.12,57.35,48523.0,54.9346,55.1846,54.925,55.1462,48523.0
2022-02-02 14:00:00,57.35,57.4,57.08,57.13,128638.0,55.1462,55.1942,54.8865,54.9346,128638.0
2022-02-02 14:30:00,57.13,57.35,57.12,57.15,58149.0,54.9346,55.1462,54.925,54.9539,58149.0
2022-02-02 15:00:00,57.16,57.27,57.07,57.13,77487.0,54.9635,55.0692,54.8769,54.9346,77487.0
2022-02-02 15:30:00,57.13,57.46,57.07,57.38,128766.0,54.9346,55.2519,54.8769,55.175,128766.0
2022-02-03 09:30:00,57.01,57.25,56.7,56.8,56067.0,54.8192,55.05,54.5211,54.6173,56067.0
2022-02-03 10:00:00,56.89,57.34,56.83,57.26,27583.0,54.7038,55.1366,54.6461,55.0596,27583.0
2022-02-03 10:30:00,57.22,57.74,57.18,57.73,28710.0,55.0212,55.5212,54.9827,55.5116,28710.0
2022-02-03 11:00:00,57.73,57.76,57.19,57.28,24683.0,55.5116,55.5404,54.9923,55.0789,24683.0
2022-02-03 11:30:00,57.33,57.45,57.14,57.22,15165.0,55.1269,55.2423,54.9442,55.0212,15165.0
2022-02-03 12:00:00,57.23,57.34,57.08,57.33,16355.0,55.0308,55.1366,54.8865,55.1269,16355.0
2022-02-03 12:30:00,57.35,57.39,57.2,57.37,15393.0,55.1462,55.1846,55.0019,55.1654,15393.0
2022-02-03 13:00:00,57.35,57.38,57.11,57.11,21447.0,55.1462,55.175,54.9154,54.9154,21447.0
2022-02-03 13:30:00,57.12,57.4,57.12,57.4,16284.0,54.925,55.1942,54.925,55.1942,16284.0
2022-02-03 14:00:00,57.37,57.4,57.1,57.14,27800.0,55.1654,55.1942,54.9058,54.9442,27800.0
2022-02-03 14:30:00,57.13,57.21,57.05,57.1,28057.0,54.9346,55.0115,54.8577,54.9058,28057.0
2022-02-03 15:00:00,57.12,57.18,56.92,57.06,36055.0,54.925,54.9827,54.7327,54.8673,36055.0
2022-02-03 15:30:00,57.06,57.06,56.64,56.74,125178.0,54.8673,54.8673,54.4634,54.5596,125178.0
2022-02-04 09:30:00,56.79,57.21,56.2,56.54,50818.0,54.6077,55.0115,54.0404,54.3673,50818.0
2022-02-04 10:00:00,56.54,56.57,55.66,55.66,57087.0,54.3673,54.3961,53.5211,53.5211,57087.0
2022-02-04 10:30:00,55.65,55.69,55.14,55.17,40861.0,53.5115,53.55,53.0211,53.0499,40861.0
2022-02-04 11:00:00,55.12,55.72,55.05,55.63,64843.0,53.0019,53.5788,52.9345,53.4923,64843.0
2022-02-04 11:30:00,55.63,55.86,55.48,55.54,34478.0,53.4923,53.7134,53.348,53.4057,34478.0
2022-02-04 12:00:00,55.54,55.54,55.36,55.45,23224.0,53.4057,53.4057,53.2326,53.3192,23224.0
2022-02-04 12:30:00,55.5,55.74,55.46,55.7,26858.0,53.3673,53.598,53.3288,53.5596,26858.0
2022-02-04 13:00:00,55.72,55.98,55.72,55.81,28607.0,53.5788,53.8288,53.5788,53.6653,28607.0
2022-02-04 13:30:00,55.82,55.98,55.7,55.94,60804.0,53.675,53.8288,53.5596,53.7903,60804.0
2022-02-04 14:00:00,55.97,55.97,55.79,55.94,29240.0,53.8192,53.8192,53.6461,53.7903,29240.0
2022-02-04 14:30:00,55.95,56.02,55.89,56.0,28500.0,53.8,53.8673,53.7423,53.848,28500.0
2022-02-04 15:00:00,56.0,56.2,55.95,56.1,39941.0,53.848,54.0404,53.8,53.9442,39941.0
2022-02-04 15:30:00,56.11,56.2,55.71,55.79,182014.0,53.9538,54.0404,53.5692,53.6461,182014.0
2022-02-07 09:30:00,55.7,56.16,54.79,54.92,51564.0,53.5596,54.0019,52.6845,52.8095,51564.0
2022-02-07 10:00:00,54.9,55.1,54.73,54.92,38835.0,52.7903,52.9826,52.6268,52.8095,38835.0
2022-02-07 10:30:00,54.93,55.26,54.72,54.8,40914.0,52.8192,53.1365,52.6172,52.6942,40914.0
2022-02-07 11:00:00,54.81,55.32,54.74,55.27,28040.0,52.7038,53.1942,52.6365,53.1461,28040.0
2022-02-07 11:30:00,55.24,55.25,54.98,55.09,36533.0,53.1172,53.1269,52.8672,52.973,36533.0
2022-02-07 12:00:00,55.08,55.23,54.97,55.03,28837.0,52.9634,53.1076,52.8576,52.9153,28837.0
2022-02-07 12:30:00,55.01,55.13,54.92,54.94,26628.0,52.8961,53.0115,52.8095,52.8288,26628.0
2022-02-07 13:00:00,54.94,55.24,54.92,55.12,62645.0,52.8288,53.1172,52.8095,53.0019,62645.0
2022-02-07 13:30:00,55.12,55.23,55.02,55.05,38324.0,53.0019,53.1076,52.9057,52.9345,38324.0
2022-02-07 14:00:00,55.03,55.17,54.91,55.13,40776.0,52.9153,53.0499,52.7999,53.0115,40776.0
2022-02-07 14:30:00,55.13,55.17,55.04,55.1,27939.0,53.0115,53.0499,52.9249,52.9826,27939.0
2022-02-07 15:00:00,55.1,55.33,54.95,54.95,78167.0,52.9826,53.2038,52.8384,52.8384,78167.0
2022-02-07 15:30:00,54.99,55.09,54.74,54.93,157404.0,52.8769,52.973,52.6365,52.8192,157404.0
2022-02-08 09:30:00,55.2,56.0,55.2,55.92,35788.0,53.0788,53.848,53.0788,53.7711,35788.0
2022-02-08 10:00:00,55.92,56.09,55.76,55.91,28023.0,53.7711,53.9346,53.6173,53.7615,28023.0
2022-02-08 10:30:00,55.94,56.1,55.73,56.05,83282.0,53.7903,53.9442,53.5884,53.8961,83282.0
2022-02-08 11:00:00,56.08,56.6,56.06,56.58,140854.0,53.925,54.425,53.9057,54.4058,140854.0
2022-02-08 11:30:00,56.62,56.77,56.6,56.61,40379.0,54.4442,54.5885,54.425,54.4346,40379.0
2022-02-08 12:00:00,56.67,56.76,56.57,56.58,12338.0,54.4923,54.5788,54.3961,54.4058,12338.0
2022-02-08 12:30:00,56.65,56.72,56.54,56.56,14246.0,54.4731,54.5404,54.3673,54.3865,14246.0
2022-02-08 13:00:00,56.57,56.59,56.36,56.42,12138.0,54.3961,54.4154,54.1942,54.2519,12138.0
2022-02-08 13:30:00,56.46,56.55,56.2,56.3,13974.0,54.2904,54.3769,54.0404,54.1365,13974.0
2022-02-08 14:00:00,56.28,56.36,55.98,56.05,33161.0,54.1173,54.1942,53.8288,53.8961,33161.0
2022-02-08 14:30:00,56.04,56.13,55.9,56.1,39307.0,53.8865,53.973,53.7519,53.9442,39307.0
2022-02-08 15:00:00,56.11,56.35,56.1,56.33,45822.0,53.9538,54.1846,53.9442,54.1654,45822.0
2022-02-08 15:30:00,56.34,56.45,56.19,56.27,116493.0,54.175,54.2808,54.0307,54.1077,116493.0
2022-02-09 09:30:00,56.76,57.45,56.69,57.34,31186.0,54.5788,55.2423,54.5115,55.1366,31186.0
2022-02-09 10:00:00,57.36,57.39,56.96,57.08,21535.0,55.1558,55.1846,54.7712,54.8865,21535.0
2022-02-09 10:30:00,57.1,57.29,57.05,57.2,29299.0,54.9058,55.0885,54.8577,55.0019,29299.0
2022-02-09 11:00:00,57.18,57.2,57.01,57.13,23441.0,54.9827,55.0019,54.8192,54.9346,23441.0
2022-02-09 11:30:00,57.15,57.26,57.03,57.26,17897.0,54.9539,55.0596,54.8385,55.0596,17897.0
2022-02-09 12:00:00,57.27,57.27,57.0,57.06,24772.0,55.0692,55.0692,54.8096,54.8673,24772.0
2022-02-09 12:30:00,57.03,57.05,56.81,56.93,28785.0,54.8385,54.8577,54.6269,54.7423,28785.0
2022-02-09 13:00:00,56.94,56.98,56.78,56.88,22310.0,54.7519,54.7904,54.5981,54.6942,22310.0
2022-02-09 13:30:00,56.91,56.94,56.79,56.79,71741.0,54.7231,54.7519,54.6077,54.6077,71741.0
2022-02-09 14:00:00,56.79,56.89,56.73,56.82,29442.0,54.6077,54.7038,54.55,54.6365,29442.0
2022-02-09 14:30:00,56.82,57.11,56.81,57.02,43092.0,54.6365,54.9154,54.6269,54.8288,43092.0
2022-02-09 15:00:00,56.99,57.09,56.93,57.08,29003.0,54.8,54.8962,54.7423,54.8865,29003.0
2022-02-09 15:30:00,57.08,57.09,56.87,56.98,128181.0,54.8865,54.8962,54.6846,54.7904,128181.0
2022-02-10 09:30:00,56.25,56.53,56.11,56.42,37846.0,54.0884,54.3577,53.9538,54.2519,37846.0
2022-02-10 10:00:00,56.45,56.82,56.43,56.66,25190.0,54.2808,54.6365,54.2615,54.4827,25190.0
2022-02-10 10:30:00,56.66,56.77,56.46,56.5,41593.0,54.4827,54.5885,54.2904,54.3288,41593.0
2022-02-10 11:00:00,56.47,56.96,56.42,56.7,56931.0,54.3,54.7712,54.2519,54.5211,56931.0
2022-02-10 11:30:00,56.7,56.94,56.48,56.86,68648.0,54.5211,54.7519,54.3096,54.675,68648.0
2022-02-10 12:00:00,56.84,56.91,56.58,56.76,52653.0,54.6558,54.7231,54.4058,54.5788,52653.0
2022-02-10 12:30:00,56.76,56.9,56.32,56.53,30780.0,54.5788,54.7135,54.1557,54.3577,30780.0
2022-02-10 13:00:00,56.52,56.55,56.15,56.19,24087.0,54.3481,54.3769,53.9923,54.0307,24087.0
2022-02-10 13:30:00,56.21,56.23,56.0,56.15,29229.0,54.05,54.0692,53.848,53.9923,29229.0
2022-02-10 14:00:00,56.16,56.18,55.78,55.96,46945.0,54.0019,54.0211,53.6365,53.8096,46945.0
2022-02-10 14:30:00,55.96,56.03,55.73,55.78,35734.0,53.8096,53.8769,53.5884,53.6365,35734.0
2022-02-10 15:00:00,55.8,55.99,55.61,55.64,53650.0,53.6557,53.8384,53.473,53.5019,53650.0
2022-02-10 15:30:00,55.62,55.78,55.33,55.62,168941.0,53.4826,53.6365,53.2038,53.4826,168941.0
2022-02-11 09:30:00,55.55,56.17,55.55,55.9,81387.0,53.4153,54.0115,53.4153,53.7519,81387.0
2022-02-11 10:00:00,55.94,56.04,55.65,55.85,26816.0,53.7903,53.8865,53.5115,53.7038,26816.0
2022-02-11 10:30:00,55.86,56.0,55.35,55.35,27952.0,53.7134,53.848,53.223,53.223,27952.0
2022-02-11 11:00:00,55.38,55.87,55.35,55.48,30684.0,53.2519,53.723,53.223,53.348,30684.0
2022-02-11 11:30:00,55.48,55.57,55.28,55.53,23079.0,53.348,53.4346,53.1557,53.3961,23079.0
2022-02-11 12:00:00,55.51,55.58,55.34,55.55,34770.0,53.3769,53.4442,53.2134,53.4153,34770.0
2022-02-11 12:30:00,55.54,55.6,55.35,55.54,28209.0,53.4057,53.4634,53.223,53.4057,28209.0
2022-02-11 13:00:00,55.55,55.61,55.4,55.43,33007.0,53.4153,53.473,53.2711,53.2999,33007.0
2022-02-11 13:30:00,55.37,55.37,54.94,55.13,67292.0,53.2423,53.2423,52.8288,53.0115,67292.0
2022-02-11 14:00:00,55.1,55.29,54.91,55.01,59348.0,52.9826,53.1653,52.7999,52.8961,59348.0
2022-02-11 14:30:00,55.0,55.23,54.82,55.08,85209.0,52.8865,53.1076,52.7134,52.9634,85209.0
2022-02-11 15:00:00,55.1,55.3,54.97,55.18,62083.0,52.9826,53.1749,52.8576,53.0596,62083.0
2022-02-11 15:30:00,55.15,55.63,55.01,55.32,258629.0,53.0307,53.4923,52.8961,53.1942,258629.0
2022-02-14 09:30:00,55.43,55.98,55.41,55.51,26526.0,53.2999,53.8288,53.2807,53.3769,26526.0
2022-02-14 10:00:00,55.5,55.54,55.01,55.25,31682.0,53.3673,53.4057,52.8961,53.1269,31682.0
2022-02-14 10:30:00,55.23,55.3,55.03,55.03,24005.0,53.1076,53.1749,52.9153,52.9153,24005.0
2022-02-14 11:00:00,55.01,55.22,55.0,55.22,25329.0,52.8961,53.098,52.8865,53.098,25329.0
2022-02-14 11:30:00,55.2,55.29,55.08,55.11,18041.0,53.0788,53.1653,52.9634,52.9922,18041.0
2022-02-14 12:00:00,55.08,55.3,55.04,55.3,18425.0,52.9634,53.1749,52.9249,53.1749,18425.0
2022-02-14 12:30:00,55.3,55.36,55.16,55.29,25064.0,53.1749,53.2326,53.0403,53.1653,25064.0
2022-02-14 13:00:00,55.31,55.35,55.09,55.09,22081.0,53.1846,53.223,52.973,52.973,22081.0
2022-02-14 13:30:00,55.06,55.16,54.96,54.97,48141.0,52.9442,53.0403,52.848,52.8576,48141.0
2022-02-14 14:00:00,54.94,55.14,54.76,55.06,30797.0,52.8288,53.0211,52.6557,52.9442,30797.0
2022-02-14 14:30:00,55.03,55.12,54.93,55.03,37952.0,52.9153,53.0019,52.8192,52.9153,37952.0
2022-02-14 15:00:00,55.05,55.14,54.86,54.97,54483.0,52.9345,53.0211,52.7519,52.8576,54483.0
2022-02-14 15:30:00,54.95,55.18,54.89,54.97,151757.0,52.8384,53.0596,52.7807,52.8576,151757.0
2022-02-15 09:30:00,55.27,55.76,55.22,55.22,27628.0,53.1461,53.6173,53.098,53.098,27628.0
2022-02-15 10:00:00,55.3,55.36,54.95,55.15,53254.0,53.1749,53.2326,52.8384,53.0307,53254.0
2022-02-15 10:30:00,55.13,55.28,55.03,55.23,46054.0,53.0115,53.1557,52.9153,53.1076,46054.0
2022-02-15 11:00:00,55.22,55.27,55.0,55.01,80667.0,53.098,53.1461,52.8865,52.8961,80667.0
2022-02-15 11:30:00,55.01,55.07,54.84,54.99,74576.0,52.8961,52.9538,52.7326,52.8769,74576.0
2022-02-15 12:00:00,54.98,55.06,54.84,54.92,58756.0,52.8672,52.9442,52.7326,52.8095,58756.0
2022-02-15 12:30:00,54.94,54.98,54.75,54.8,53952.0,52.8288,52.8672,52.6461,52.6942,53952.0
2022-02-15 13:00:00,54.81,54.84,54.54,54.71,85924.0,52.7038,52.7326,52.4441,52.6076,85924.0
2022-02-15 13:30:00,54.72,55.05,54.71,54.8,93353.0,52.6172,52.9345,52.6076,52.6942,93353.0
2022-02-15 14:00:00,54.8,54.88,54.65,54.86,74775.0,52.6942,52.7711,52.5499,52.7519,74775.0
2022-02-15 14:30:00,54.85,54.86,54.58,54.65,82035.0,52.7422,52.7519,52.4826,52.5499,82035.0
2022-02-15 15:00:00,54.64,54.77,54.54,54.56,89783.0,52.5403,52.6653,52.4441,52.4634,89783.0
2022-02-15 15:30:00,54.56,54.76,54.45,54.76,357967.0,52.4634,52.6557,52.3576,52.6557,357967.0
2022-02-16 09:30:00,54.19,54.82,54.16,54.27,55967.0,52.1076,52.7134,52.0788,52.1845,55967.0
2022-02-16 10:00:00,54.27,54.36,53.46,53.51,170668.0,52.1845,52.2711,51.4057,51.4537,170668.0
2022-02-16 10:30:00,53.5,53.5,52.81,52.97,137156.0,51.4441,51.4441,50.7806,50.9345,137156.0
2022-02-16 11:00:00,52.95,53.37,52.95,53.28,95243.0,50.9152,51.3191,50.9152,51.2326,95243.0
2022-02-16 11:30:00,53.28,53.67,53.21,53.65,101352.0,51.2326,51.6076,51.1653,51.5883,101352.0
2022-02-16 12:00:00,53.66,53.89,53.53,53.87,64921.0,51.598,51.8191,51.473,51.7999,64921.0
2022-02-16 12:30:00,53.84,53.88,53.71,53.84,68713.0,51.771,51.8095,51.646,51.771,68713.0
2022-02-16 13:00:00,53.83,53.86,53.55,53.55,63985.0,51.7614,51.7903,51.4922,51.4922,63985.0
2022-02-16 13:30:00,53.55,53.69,53.48,53.63,70242.0,51.4922,51.6268,51.4249,51.5691,70242.0
2022-02-16 14:00:00,53.62,54.12,53.54,54.03,108124.0,51.5595,52.0403,51.4826,51.9537,108124.0
2022-02-16 14:30:00,54.03,54.23,53.93,54.2,65942.0,51.9537,52.1461,51.8576,52.1172,65942.0
2022-02-16 15:00:00,54.22,54.44,54.13,54.21,84774.0,52.1364,52.348,52.0499,52.1268,84774.0
2022-02-16 15:30:00,54.21,54.29,53.97,54.09,252237.0,52.1268,52.2038,51.8961,52.0114,252237.0
2022-02-17 09:30:00,53.74,53.96,53.32,53.58,53015.0,51.6749,51.8864,51.271,51.521,53015.0
2022-02-17 10:00:00,53.58,53.74,53.37,53.55,75131.0,51.521,51.6749,51.3191,51.4922,75131.0
2022-02-17 10:30:00,53.57,54.03,53.55,53.96,61946.0,51.5114,51.9537,51.4922,51.8864,61946.0
2022-02-17 11:00:00,53.96,54.05,53.67,53.71,55059.0,51.8864,51.973,51.6076,51.646,55059.0
2022-02-17 11:30:00,53.72,53.82,53.64,53.7,49228.0,51.6557,51.7518,51.5787,51.6364,49228.0
2022-02-17 12:00:00,53.7,54.02,53.68,53.85,40280.0,51.6364,51.9441,51.6172,51.7807,40280.0
2022-02-17 12:30:00,53.84,53.85,53.6,53.79,36951.0,51.771,51.7807,51.5403,51.723,36951.0
2022-02-17 13:00:00,53.8,53.9,53.79,53.82,31864.0,51.7326,51.8287,51.723,51.7518,31864.0
2022-02-17 13:30:00,53.83,54.0,53.82,53.95,39549.0,51.7614,51.9249,51.7518,51.8768,39549.0
2022-02-17 14:00:00,53.95,54.02,53.85,53.97,40346.0,51.8768,51.9441,51.7807,51.8961,40346.0
2022-02-17 14:30:00,53.99,54.03,53.88,53.91,56781.0,51.9153,51.9537,51.8095,51.8384,56781.0
2022-02-17 15:00:00,53.92,53.96,53.82,53.94,84906.0,51.848,51.8864,51.7518,51.8672,84906.0
2022-02-17 15:30:00,53.94,54.01,53.6,53.68,312345.0,51.8672,51.9345,51.5403,51.6172,312345.0
2022-02-18 09:30:00,53.67,54.4,53.67,54.38,26830.0,51.6076,52.3095,51.6076,52.2903,26830.0
2022-02-18 10:00:00,54.41,54.54,54.3,54.33,35202.0,52.3191,52.4441,52.2134,52.2422,35202.0
2022-02-18 10:30:00,54.3,54.38,54.15,54.15,29396.0,52.2134,52.2903,52.0691,52.0691,29396.0
2022-02-18 11:00:00,54.11,54.13,53.97,54.01,41804.0,52.0307,52.0499,51.8961,51.9345,41804.0
2022-02-18 11:30:00,54.03,54.08,53.65,53.66,142052.0,51.9537,52.0018,51.5883,51.598,142052.0
2022-02-18 12:00:00,53.66,54.01,53.51,53.76,108541.0,51.598,51.9345,51.4537,51.6941,108541.0
2022-02-18 12:30:00,53.76,53.77,53.54,53.58,36019.0,51.6941,51.7037,51.4826,51.521,36019.0
2022-02-18 13:00:00,53.56,53.62,53.43,53.52,59691.0,51.5018,51.5595,51.3768,51.4633,59691.0
2022-02-18 13:30:00,53.52,53.88,53.49,53.87,94275.0,51.4633,51.8095,51.4345,51.7999,94275.0
2022-02-18 14:00:00,53.85,54.02,53.61,53.98,83959.0,51.7807,51.9441,51.5499,51.9057,83959.0
2022-02-18 14:30:00,53.97,54.11,53.83,54.02,95565.0,51.8961,52.0307,51.7614,51.9441,95565.0
2022-02-18 15:00:00,54.03,54.11,53.88,54.0,135774.0,51.9537,52.0307,51.8095,51.9249,135774.0
2022-02-18 15:30:00,53.98,54.01,53.78,53.88,193480.0,51.9057,51.9345,51.7134,51.8095,193480.0
2022-02-22 09:30:00,53.49,54.07,53.49,53.82,63520.0,51.4345,51.9922,51.4345,51.7518,63520.0
2022-02-22 10:00:00,53.88,54.06,53.71,54.02,58735.0,51.8095,51.9826,51.646,51.9441,58735.0
2022-02-22 10:30:00,54.08,54.17,53.27,53.29,86745.0,52.0018,52.0884,51.223,51.2422,86745.0
2022-02-22 11:00:00,53.27,53.42,53.16,53.3,83500.0,51.223,51.3672,51.1172,51.2518,83500.0
2022-02-22 11:30:00,53.35,53.43,53.22,53.32,44536.0,51.2999,51.3768,51.1749,51.271,44536.0
2022-02-22 12:00:00,53.32,53.44,53.19,53.26,32714.0,51.271,51.3864,51.146,51.2133,32714.0
2022-02-22 12:30:00,53.24,53.24,52.88,52.99,106162.0,51.1941,51.1941,50.8479,50.9537,106162.0
2022-02-22 13:00:00,53.0,53.1,52.82,52.91,48666.0,50.9633,51.0595,50.7902,50.8768,48666.0
2022-02-22 13:30:00,52.89,52.92,52.62,52.72,45829.0,50.8576,50.8864,50.5979,50.6941,45829.0
2022-02-22 14:00:00,52.7,52.79,52.49,52.69,81836.0,50.6749,50.7614,50.4729,50.6652,81836.0
2022-02-22 14:30:00,52.69,52.9,52.46,52.79,83186.0,50.6652,50.8672,50.4441,50.7614,83186.0
2022-02-22 15:00:00,52.8,52.95,52.76,52.85,127121.0,50.771,50.9152,50.7325,50.8191,127121.0
2022-02-22 15:30:00,52.84,52.85,52.25,52.3,344734.0,50.8095,50.8191,50.2421,50.2902,344734.0
2022-02-23 09:30:00,52.28,52.84,52.28,52.63,129136.0,50.271,50.8095,50.271,50.6075,129136.0
2022-02-23 10:00:00,52.6,52.65,52.02,52.2,211839.0,50.5787,50.6268,50.021,50.1941,211839.0
2022-02-23 10:30:00,52.16,52.38,51.9,52.1,177510.0,50.1556,50.3672,49.9056,50.0979,177510.0
2022-02-23 11:00:00,52.09,52.29,51.88,52.2,73371.0,50.0883,50.2806,49.8864,50.1941,73371.0
2022-02-23 11:30:00,52.15,52.21,51.98,52.0,106681.0,50.146,50.2037,49.9825,50.0018,106681.0
2022-02-23 12:00:00,51.99,52.41,51.9,52.36,680959.0,49.9921,50.396,49.9056,50.3479,680959.0
2022-02-23 12:30:00,52.36,52.45,52.2,52.27,88234.0,50.3479,50.4345,50.1941,50.2614,88234.0
2022-02-23 13:00:00,52.26,52.32,51.9,51.93,43646.0,50.2518,50.3095,49.9056,49.9344,43646.0
2022-02-23 13:30:00,51.94,52.16,51.75,51.98,48814.0,49.9441,50.1556,49.7614,49.9825,48814.0
2022-02-23 14:00:00,51.99,52.06,51.7,51.91,143623.0,49.9921,50.0594,49.7133,49.9152,143623.0
2022-02-23 14:30:00,51.93,52.03,51.8,51.87,95393.0,49.9344,50.0306,49.8094,49.8768,95393.0
2022-02-23 15:00:00,51.88,52.32,51.82,52.22,121198.0,49.8864,50.3095,49.8287,50.2133,121198.0
2022-02-23 15:30:00,52.19,52.26,51.82,51.87,338656.0,50.1845,50.2518,49.8287,49.8768,338656.0
2022-02-24 09:30:00,51.03,51.58,50.55,51.47,103454.0,49.069,49.5979,48.6075,49.4921,103454.0
2022-02-24 10:00:00,51.43,51.77,51.27,51.44,79475.0,49.4537,49.7806,49.2998,49.4633,79475.0
2022-02-24 10:30:00,51.42,51.87,51.41,51.8,64932.0,49.444,49.8768,49.4344,49.8094,64932.0
2022-02-24 11:00:00,51.79,52.04,51.63,51.63,53632.0,49.7998,50.0402,49.646,49.646,53632.0
2022-02-24 11:30:00,51.67,51.79,51.39,51.79,52962.0,49.6844,49.7998,49.4152,49.7998,52962.0
2022-02-24 12:00:00,51.78,51.8,51.37,51.57,53059.0,49.7902,49.8094,49.396,49.5883,53059.0
2022-02-24 12:30:00,51.57,51.63,51.41,51.46,104757.0,49.5883,49.646,49.4344,49.4825,104757.0
2022-02-24 13:00:00,51.44,51.84,51.42,51.66,50597.0,49.4633,49.8479,49.444,49.6748,50597.0
2022-02-24 13:30:00,51.66,52.12,51.66,51.93,93087.0,49.6748,50.1171,49.6748,49.9344,93087.0
2022-02-24 14:00:00,51.95,52.22,51.86,52.15,75301.0,49.9537,50.2133,49.8671,50.146,75301.0
2022-02-24 14:30:00,52.15,52.45,52.12,52.44,74113.0,50.146,50.4345,50.1171,50.4248,74113.0
2022-02-24 15:00:00,52.47,52.64,52.39,52.51,85233.0,50.4537,50.6172,50.3768,50.4922,85233.0
2022-02-24 15:30:00,52.54,52.82,52.46,52.49,379242.0,50.521,50.7902,50.4441,50.4729,379242.0
2022-02-25 09:30:00,52.61,53.43,52.51,53.43,58799.0,50.5883,51.3768,50.4922,51.3768,58799.0
2022-02-25 10:00:00,53.41,53.84,53.2,53.77,87044.0,51.3576,51.771,51.1556,51.7037,87044.0
2022-02-25 10:30:00,53.78,54.08,53.77,53.93,69553.0,51.7134,52.0018,51.7037,51.8576,69553.0
2022-02-25 11:00:00,53.96,54.19,53.8,54.12,63751.0,51.8864,52.1076,51.7326,52.0403,63751.0
2022-02-25 11:30:00,54.13,54.43,54.0,54.43,53350.0,52.0499,52.3384,51.9249,52.3384,53350.0
2022-02-25 12:00:00,54.4,54.43,54.19,54.32,42929.0,52.3095,52.3384,52.1076,52.2326,42929.0
2022-02-25 12:30:00,54.34,54.58,54.33,54.46,41357.0,52.2518,52.4826,52.2422,52.3672,41357.0
2022-02-25 13:00:00,54.46,54.51,54.22,54.45,33726.0,52.3672,52.4153,52.1364,52.3576,33726.0
2022-02-25 13:30:00,54.43,54.51,54.22,54.32,36657.0,52.3384,52.4153,52.1364,52.2326,36657.0
2022-02-25 14:00:00,54.29,54.39,54.17,54.34,36124.0,52.2038,52.2999,52.0884,52.2518,36124.0
2022-02-25 14:30:00,54.34,54.39,54.1,54.2,70152.0,52.2518,52.2999,52.0211,52.1172,70152.0
2022-02-25 15:00:00,54.22,54.52,54.1,54.45,98070.0,52.1364,52.4249,52.0211,52.3576,98070.0
2022-02-25 15:30:00,54.46,54.49,54.21,54.35,241771.0,52.3672,52.3961,52.1268,52.2614,241771.0
2022-02-28 09:30:00,53.63,54.59,53.41,54.45,92292.0,51.5691,52.4922,51.3576,52.3576,92292.0
2022-02-28 10:00:00,54.41,54.41,53.99,54.03,72313.0,52.3191,52.3191,51.9153,51.9537,72313.0
2022-02-28 10:30:00,54.0,54.18,53.99,54.12,55876.0,51.9249,52.098,51.9153,52.0403,55876.0
2022-02-28 11:00:00,54.09,54.42,54.04,54.41,51290.0,52.0114,52.3288,51.9634,52.3191,51290.0
2022-02-28 11:30:00,54.39,54.4,54.1,54.28,32889.0,52.2999,52.3095,52.0211,52.1941,32889.0
2022-02-28 12:00:00,54.3,54.41,54.05,54.22,24314.0,52.2134,52.3191,51.973,52.1364,24314.0
2022-02-28 12:30:00,54.21,54.26,53.98,54.17,24408.0,52.1268,52.1749,51.9057,52.0884,24408.0
2022-02-28 13:00:00,54.17,54.36,54.05,54.21,41795.0,52.0884,52.2711,51.973,52.1268,41795.0
2022-02-28 13:30:00,54.14,54.6,54.14,54.48,35886.0,52.0595,52.5018,52.0595,52.3865,35886.0
2022-02-28 14:00:00,54.48,54.49,54.05,54.26,56417.0,52.3865,52.3961,51.973,52.1749,56417.0
2022-02-28 14:30:00,54.28,54.51,54.2,54.46,56649.0,52.1941,52.4153,52.1172,52.3672,56649.0
2022-02-28 15:00:00,54.45,54.65,54.14,54.15,147847.0,52.3576,52.5499,52.0595,52.0691,147847.0
2022-02-28 15:30:00,54.13,54.63,53.99,54.44,450380.0,52.0499,52.5307,51.9153,52.348,450380.0
2022-03-01 09:30:00,53.86,54.48,53.73,53.75,118020.0,51.7903,52.3865,51.6653,51.6845,118020.0
2022-03-01 10:00:00,53.74,53.86,53.25,53.48,130723.0,51.6749,51.7903,51.2037,51.4249,130723.0
2022-03-01 10:30:00,53.45,53.56,53.3,53.51,89647.0,51.396,51.5018,51.2518,51.4537,89647.0
2022-03-01 11:00:00,53.54,54.03,53.53,54.0,50553.0,51.4826,51.9537,51.473,51.9249,50553.0
2022-03-01 11:30:00,54.0,54.0,53.39,53.51,47963.0,51.9249,51.9249,51.3383,51.4537,47963.0
2022-03-01 12:00:00,53.49,53.58,53.32,53.38,38576.0,51.4345,51.521,51.271,51.3287,38576.0
2022-03-01 12:30:00,53.41,53.75,53.35,53.75,30492.0,51.3576,51.6845,51.2999,51.6845,30492.0
2022-03-01 13:00:00,53.73,53.83,53.43,53.43,43139.0,51.6653,51.7614,51.3768,51.3768,43139.0
2022-03-01 13:30:00,53.45,53.71,53.36,53.64,42845.0,51.396,51.646,51.3095,51.5787,42845.0
2022-03-01 14:00:00,53.63,54.07,53.52,54.01,40841.0,51.5691,51.9922,51.4633,51.9345,40841.0
2022-03-01 14:30:00,53.99,54.15,53.81,53.93,66430.0,51.9153,52.0691,51.7422,51.8576,66430.0
2022-03-01 15:00:00,53.91,54.12,53.89,54.0,71928.0,51.8384,52.0403,51.8191,51.9249,71928.0
2022-03-01 15:30:00,53.99,54.04,53.5,53.81,194229.0,51.9153,51.9634,51.4441,51.7422,194229.0
2022-03-02 09:30:00,54.09,54.67,54.09,54.62,55109.0,52.0114,52.5692,52.0114,52.5211,55109.0
2022-03-02 10:00:00,54.74,55.05,54.7,54.91,86120.0,52.6365,52.9345,52.598,52.7999,86120.0
2022-03-02 10:30:00,54.9,55.19,54.78,55.09,62311.0,52.7903,53.0692,52.6749,52.973,62311.0
2022-03-02 11:00:00,55.08,55.19,54.81,55.01,66353.0,52.9634,53.0692,52.7038,52.8961,66353.0
2022-03-02 11:30:00,55.03,55.26,54.97,55.21,37238.0,52.9153,53.1365,52.8576,53.0884,37238.0
2022-03-02 12:00:00,55.22,55.37,55.2,55.35,26223.0,53.098,53.2423,53.0788,53.223,26223.0
2022-03-02 12:30:00,55.36,55.42,55.26,55.34,32228.0,53.2326,53.2903,53.1365,53.2134,32228.0
2022-03-02 13:00:00,55.35,55.36,55.07,55.17,20655.0,53.223,53.2326,52.9538,53.0499,20655.0
2022-03-02 13:30:00,55.18,55.25,55.06,55.21,27141.0,53.0596,53.1269,52.9442,53.0884,27141.0
2022-03-02 14:00:00,55.23,55.26,54.82,54.86,33987.0,53.1076,53.1365,52.7134,52.7519,33987.0
2022-03-02 14:30:00,54.87,54.91,54.42,54.42,59389.0,52.7615,52.7999,52.3288,52.3288,59389.0
2022-03-02 15:00:00,54.42,54.59,54.28,54.45,127464.0,52.3288,52.4922,52.1941,52.3576,127464.0
2022-03-02 15:30:00,54.45,54.45,54.13,54.28,326193.0,52.3576,52.3576,52.0499,52.1941,326193.0
2022-03-03 09:30:00,54.37,55.06,54.3,54.76,85341.0,52.3952,53.0602,52.3278,52.7711,85341.0
2022-03-03 10:00:00,54.68,54.82,54.43,54.52,127322.0,52.694,52.8289,52.4531,52.5398,127322.0
2022-03-03 10:30:00,54.5,54.52,54.0,54.02,83400.0,52.5205,52.5398,52.0387,52.058,83400.0
2022-03-03 11:00:00,54.03,54.04,53.74,53.98,81105.0,52.0676,52.0772,51.7881,52.0194,81105.0
2022-03-03 11:30:00,53.97,54.33,53.92,54.3,58743.0,52.0098,52.3567,51.9616,52.3278,58743.0
2022-03-03 12:00:00,54.33,54.55,54.28,54.52,72104.0,52.3567,52.5687,52.3085,52.5398,72104.0
2022-03-03 12:30:00,54.51,54.85,54.5,54.79,56893.0,52.5302,52.8578,52.5205,52.8,56893.0
2022-03-03 13:00:00,54.77,54.85,54.64,54.76,57755.0,52.7807,52.8578,52.6554,52.7711,57755.0
2022-03-03 13:30:00,54.76,54.83,54.52,54.67,66574.0,52.7711,52.8385,52.5398,52.6844,66574.0
2022-03-03 14:00:00,54.72,54.75,54.49,54.51,84552.0,52.7325,52.7614,52.5109,52.5302,84552.0
2022-03-03 14:30:00,54.53,54.66,54.43,54.54,66033.0,52.5494,52.6747,52.4531,52.5591,66033.0
2022-03-03 15:00:00,54.53,54.85,54.4,54.85,76973.0,52.5494,52.8578,52.4242,52.8578,76973.0
2022-03-03 15:30:00,54.85,54.85,54.58,54.76,234263.0,52.8578,52.8578,52.5976,52.7711,234263.0
2022-03-04 09:30:00,55.17,55.35,54.38,55.04,124967.0,53.1662,53.3397,52.4049,53.0409,124967.0
2022-03-04 10:00:00,55.02,55.14,54.37,54.52,192076.0,53.0216,53.1373,52.3952,52.5398,192076.0
2022-03-04 10:30:00,54.54,54.6,54.06,54.36,86318.0,52.5591,52.6169,52.0965,52.3856,86318.0
2022-03-04 11:00:00,54.33,54.36,53.58,54.03,220060.0,52.3567,52.3856,51.6339,52.0676,220060.0
2022-03-04 11:30:00,54.01,54.2,53.76,54.1,150657.0,52.0483,52.2314,51.8074,52.1351,150657.0
2022-03-04 12:00:00,54.13,54.45,53.88,54.45,111843.0,52.164,52.4723,51.923,52.4723,111843.0
2022-03-04 12:30:00,54.43,54.67,54.3,54.61,69705.0,52.4531,52.6844,52.3278,52.6265,69705.0
2022-03-04 13:00:00,54.59,54.85,54.59,54.8,65600.0,52.6073,52.8578,52.6073,52.8096,65600.0
2022-03-04 13:30:00,54.81,54.85,54.51,54.52,56348.0,52.8193,52.8578,52.5302,52.5398,56348.0
2022-03-04 14:00:00,54.52,54.57,54.11,54.33,88123.0,52.5398,52.588,52.1447,52.3567,88123.0
2022-03-04 14:30:00,54.33,54.53,53.99,54.06,82925.0,52.3567,52.5494,52.029,52.0965,82925.0
2022-03-04 15:00:00,54.08,54.36,54.07,54.31,85786.0,52.1158,52.3856,52.1061,52.3374,85786.0
2022-03-04 15:30:00,54.31,54.54,54.18,54.46,256877.0,52.3374,52.5591,52.2121,52.482,256877.0
2022-03-07 09:30:00,54.01,54.2,53.58,53.76,48568.0,52.0483,52.2314,51.6339,51.8074,48568.0
2022-03-07 10:00:00,53.72,53.81,53.39,53.5,59708.0,51.7689,51.8556,51.4508,51.5568,59708.0
2022-03-07 10:30:00,53.47,53.62,53.02,53.14,81070.0,51.5279,51.6725,51.0943,51.2099,81070.0
2022-03-07 11:00:00,53.1,53.68,52.96,53.48,130714.0,51.1714,51.7303,51.0365,51.5376,130714.0
2022-03-07 11:30:00,53.45,53.46,52.94,52.94,47393.0,51.5087,51.5183,51.0172,51.0172,47393.0
2022-03-07 12:00:00,52.94,53.19,52.72,52.97,47275.0,51.0172,51.2581,50.8052,51.0461,47275.0
2022-03-07 12:30:00,52.9,52.93,52.74,52.87,27671.0,50.9786,51.0075,50.8245,50.9497,27671.0
2022-03-07 13:00:00,52.87,53.11,52.61,52.79,44465.0,50.9497,51.181,50.6992,50.8726,44465.0
2022-03-07 13:30:00,52.81,52.88,52.57,52.6,72746.0,50.8919,50.9594,50.6606,50.6895,72746.0
2022-03-07 14:00:00,52.61,52.79,52.43,52.45,27727.0,50.6992,50.8726,50.5257,50.545,27727.0
2022-03-07 14:30:00,52.43,52.52,52.09,52.16,49916.0,50.5257,50.6124,50.1981,50.2655,49916.0
2022-03-07 15:00:00,52.15,52.2,51.76,51.84,57215.0,50.2559,50.3041,49.88,49.9571,57215.0
2022-03-07 15:30:00,51.81,52.15,51.78,51.91,326627.0,49.9282,50.2559,49.8993,50.0246,326627.0
2022-03-08 09:30:00,51.77,51.92,51.2,51.31,67002.0,49.8897,50.0342,49.3404,49.4464,67002.0
2022-03-08 10:00:00,51.23,51.23,50.52,50.55,57680.0,49.3693,49.3693,48.6851,48.714,57680.0
2022-03-08 10:30:00,50.51,50.67,50.24,50.45,54429.0,48.6754,48.8296,48.4153,48.6176,54429.0
2022-03-08 11:00:00,50.45,50.66,50.25,50.32,119826.0,48.6176,48.82,48.4249,48.4923,119826.0
2022-03-08 11:30:00,50.28,50.56,50.21,50.55,42427.0,48.4538,48.7236,48.3863,48.714,42427.0
2022-03-08 12:00:00,50.57,51.53,50.57,51.52,69142.0,48.7333,49.6584,48.7333,49.6488,69142.0
2022-03-08 12:30:00,51.53,51.59,51.33,51.39,66502.0,49.6584,49.7162,49.4657,49.5235,66502.0
2022-03-08 13:00:00,51.42,51.64,51.23,51.26,36960.0,49.5524,49.7644,49.3693,49.3982,36960.0
2022-03-08 13:30:00,51.25,51.25,50.67,50.69,32231.0,49.3886,49.3886,48.8296,48.8489,32231.0
2022-03-08 14:00:00,50.66,51.19,50.52,51.15,36055.0,48.82,49.3307,48.6851,49.2922,36055.0
2022-03-08 14:30:00,51.13,51.29,50.98,51.24,47645.0,49.2729,49.4271,49.1284,49.3789,47645.0
2022-03-08 15:00:00,51.25,51.48,50.9,50.9,82082.0,49.3886,49.6102,49.0513,49.0513,82082.0
2022-03-08 15:30:00,50.9,50.91,50.09,50.09,307944.0,49.0513,49.0609,48.2707,48.2707,307944.0
2022-03-09 09:30:00,51.15,51.78,51.09,51.47,68798.0,49.2922,49.8993,49.2344,49.6006,68798.0
2022-03-09 10:00:00,51.47,51.82,51.34,51.5,57766.0,49.6006,49.9379,49.4753,49.6295,57766.0
2022-03-09 10:30:00,51.47,51.83,51.28,51.83,78722.0,49.6006,49.9475,49.4175,49.9475,78722.0
2022-03-09 11:00:00,51.85,51.99,51.71,51.79,61616.0,49.9668,50.1017,49.8319,49.909,61616.0
2022-03-09 11:30:00,51.8,51.96,51.71,51.76,36828.0,49.9186,50.0728,49.8319,49.88,36828.0
2022-03-09 12:00:00,51.74,51.95,51.61,51.82,38657.0,49.8608,50.0631,49.7355,49.9379,38657.0
2022-03-09 12:30:00,51.86,51.98,51.69,51.95,94583.0,49.9764,50.0921,49.8126,50.0631,94583.0
2022-03-09 13:00:00,51.94,52.29,51.88,52.26,51297.0,50.0535,50.3908,49.9957,50.3619,51297.0
2022-03-09 13:30:00,52.24,52.25,51.58,51.62,180539.0,50.3426,50.3522,49.7066,49.7451,180539.0
2022-03-09 14:00:00,51.6,51.78,51.58,51.67,52484.0,49.7259,49.8993,49.7066,49.7933,52484.0
2022-03-09 14:30:00,51.68,51.75,51.57,51.59,46371.0,49.803,49.8704,49.6969,49.7162,46371.0
2022-03-09 15:00:00,51.59,51.88,51.56,51.74,202797.0,49.7162,49.9957,49.6873,49.8608,202797.0
2022-03-09 15:30:00,51.74,52.01,51.74,51.96,398201.0,49.8608,50.121,49.8608,50.0728,398201.0
2022-03-10 09:30:00,51.31,51.55,51.0,51.49,42559.0,49.4464,49.6777,49.1476,49.6199,42559.0
2022-03-10 10:00:00,51.51,51.52,51.28,51.48,46579.0,49.6391,49.6488,49.4175,49.6102,46579.0
2022-03-10 10:30:00,51.47,51.5,51.17,51.29,33636.0,49.6006,49.6295,49.3115,49.4271,33636.0
2022-03-10 11:00:00,51.26,51.51,51.18,51.26,50559.0,49.3982,49.6391,49.3211,49.3982,50559.0
2022-03-10 11:30:00,51.25,51.4,51.17,51.3,57827.0,49.3886,49.5331,49.3115,49.4368,57827.0
2022-03-10 12:00:00,51.31,51.76,51.31,51.71,29584.0,49.4464,49.88,49.4464,49.8319,29584.0
2022-03-10 12:30:00,51.72,51.72,51.43,51.46,30958.0,49.8415,49.8415,49.562,49.5909,30958.0
2022-03-10 13:00:00,51.47,51.58,51.34,51.46,17252.0,49.6006,49.7066,49.4753,49.5909,17252.0
2022-03-10 13:30:00,51.47,51.64,51.35,51.59,43968.0,49.6006,49.7644,49.4849,49.7162,43968.0
2022-03-10 14:00:00,51.58,51.8,51.54,51.77,34586.0,49.7066,49.9186,49.668,49.8897,34586.0
2022-03-10 14:30:00,51.79,51.83,51.63,51.78,47280.0,49.909,49.9475,49.7548,49.8993,47280.0
2022-03-10 15:00:00,51.79,51.79,51.58,51.71,58230.0,49.909,49.909,49.7066,49.8319,58230.0
2022-03-10 15:30:00,51.72,51.87,51.5,51.77,194731.0,49.8415,49.986,49.6295,49.8897,194731.0
2022-03-11 09:30:00,52.27,53.0,52.0,52.89,103634.0,50.3715,51.075,50.1113,50.969,103634.0
2022-03-11 10:00:00,52.9,53.03,52.44,52.46,82796.0,50.9786,51.1039,50.5353,50.5546,82796.0
2022-03-11 10:30:00,52.45,52.86,52.4,52.73,55303.0,50.545,50.9401,50.4968,50.8148,55303.0
2022-03-11 11:00:00,52.73,52.74,52.44,52.66,41582.0,50.8148,50.8245,50.5353,50.7474,41582.0
2022-03-11 11:30:00,52.68,52.71,52.24,52.39,94803.0,50.7666,50.7955,50.3426,50.4872,94803.0
2022-03-11 12:00:00,52.36,52.39,52.06,52.06,124997.0,50.4583,50.4872,50.1691,50.1691,124997.0
2022-03-11 12:30:00,52.07,52.48,52.04,52.44,129512.0,50.1788,50.5739,50.1499,50.5353,129512.0
2022-03-11 13:00:00,52.46,52.47,52.15,52.23,34141.0,50.5546,50.5643,50.2559,50.333,34141.0
2022-03-11 13:30:00,52.2,52.23,51.91,51.91,25799.0,50.3041,50.333,50.0246,50.0246,25799.0
2022-03-11 14:00:00,51.91,51.96,51.79,51.93,22472.0,50.0246,50.0728,49.909,50.0439,22472.0
2022-03-11 14:30:00,51.91,51.94,51.72,51.74,28950.0,50.0246,50.0535,49.8415,49.8608,28950.0
2022-03-11 15:00:00,51.72,51.77,51.59,51.66,41138.0,49.8415,49.8897,49.7162,49.7837,41138.0
2022-03-11 15:30:00,51.65,51.69,51.35,51.37,278873.0,49.774,49.8126,49.4849,49.5042,278873.0
2022-03-14 09:30:00,51.6,51.67,51.02,51.39,47810.0,49.7259,49.7933,49.1669,49.5235,47810.0
2022-03-14 10:00:00,51.34,51.5,51.0,51.5,57572.0,49.4753,49.6295,49.1476,49.6295,57572.0
2022-03-14 10:30:00,51.54,51.93,51.5,51.87,53349.0,49.668,50.0439,49.6295,49.986,53349.0
2022-03-14 11:00:00,51.89,52.06,51.76,51.94,52009.0,50.0053,50.1691,49.88,50.0535,52009.0
2022-03-14 11:30:00,51.91,51.97,51.42,51.45,30072.0,50.0246,50.0824,49.5524,49.5813,30072.0
2022-03-14 12:00:00,51.45,51.46,51.26,51.46,27756.0,49.5813,49.5909,49.3982,49.5909,27756.0
2022-03-14 12:30:00,51.48,51.52,51.17,51.2,37536.0,49.6102,49.6488,49.3115,49.3404,37536.0
2022-03-14 13:00:00,51.21,51.32,51.02,51.06,29858.0,49.35,49.456,49.1669,49.2055,29858.0
2022-03-14 13:30:00,51.09,51.18,50.89,51.13,55810.0,49.2344,49.3211,49.0416,49.2729,55810.0
2022-03-14 14:00:00,51.13,51.25,51.05,51.16,30501.0,49.2729,49.3886,49.1958,49.3018,30501.0
2022-03-14 14:30:00,51.15,51.33,51.13,51.3,38329.0,49.2922,49.4657,49.2729,49.4368,38329.0
2022-03-14 15:00:00,51.3,51.55,51.3,51.5,47376.0,49.4368,49.6777,49.4368,49.6295,47376.0
2022-03-14 15:30:00,51.48,51.72,51.42,51.61,230937.0,49.6102,49.8415,49.5524,49.7355,230937.0
2022-03-15 09:30:00,52.29,53.09,52.29,52.98,91200.0,50.3908,51.1617,50.3908,51.0557,91200.0
2022-03-15 10:00:00,52.96,53.04,52.67,52.9,71518.0,51.0365,51.1136,50.757,50.9786,71518.0
2022-03-15 10:30:00,52.96,52.96,52.54,52.57,40505.0,51.0365,51.0365,50.6317,50.6606,40505.0
2022-03-15 11:00:00,52.58,52.63,52.39,52.57,35755.0,50.6703,50.7184,50.4872,50.6606,35755.0
2022-03-15 11:30:00,52.59,52.69,52.19,52.31,32451.0,50.6799,50.7763,50.2944,50.4101,32451.0
2022-03-15 12:00:00,52.29,52.62,52.27,52.53,50430.0,50.3908,50.7088,50.3715,50.6221,50430.0
2022-03-15 12:30:00,52.54,52.61,52.23,52.39,37854.0,50.6317,50.6992,50.333,50.4872,37854.0
2022-03-15 13:00:00,52.39,52.44,52.07,52.07,22385.0,50.4872,50.5353,50.1788,50.1788,22385.0
2022-03-15 13:30:00,52.06,52.22,52.03,52.15,34544.0,50.1691,50.3233,50.1402,50.2559,34544.0
2022-03-15 14:00:00,52.15,52.23,52.0,52.07,31629.0,50.2559,50.333,50.1113,50.1788,31629.0
2022-03-15 14:30:00,52.05,52.58,52.01,52.58,35989.0,50.1595,50.6703,50.121,50.6703,35989.0
2022-03-15 15:00:00,52.56,52.94,52.52,52.89,84524.0,50.651,51.0172,50.6124,50.969,84524.0
2022-03-15 15:30:00,52.89,53.01,52.69,52.78,215119.0,50.969,51.0846,50.7763,50.863,215119.0
2022-03-16 09:30:00,53.03,54.0,53.01,53.52,85543.0,51.1039,52.0387,51.0846,51.5761,85543.0
2022-03-16 10:00:00,53.52,54.14,53.14,54.14,58370.0,51.5761,52.1736,51.2099,52.1736,58370.0
2022-03-16 10:30:00,54.11,54.35,54.04,54.3,58644.0,52.1447,52.376,52.0772,52.3278,58644.0
2022-03-16 11:00:00,54.32,54.45,54.15,54.44,66694.0,52.3471,52.4723,52.1832,52.4627,66694.0
2022-03-16 11:30:00,54.46,54.55,54.21,54.44,46456.0,52.482,52.5687,52.2411,52.4627,46456.0
2022-03-16 12:00:00,54.44,54.76,53.37,54.76,77842.0,52.4627,52.7711,51.4316,52.7711,77842.0
2022-03-16 12:30:00,54.77,54.94,54.38,54.59,77165.0,52.7807,52.9445,52.4049,52.6073,77165.0
2022-03-16 13:00:00,54.59,54.73,54.34,54.34,79469.0,52.6073,52.7422,52.3663,52.3663,79469.0
2022-03-16 13:30:00,54.36,54.72,54.31,54.63,57421.0,52.3856,52.7325,52.3374,52.6458,57421.0
2022-03-16 14:00:00,54.5,54.69,54.1,54.49,180946.0,52.5205,52.7036,52.1351,52.5109,180946.0
2022-03-16 14:30:00,54.48,55.55,54.38,55.54,429807.0,52.5013,53.5324,52.4049,53.5228,429807.0
2022-03-16 15:00:00,55.55,56.21,55.51,55.86,350313.0,53.5324,54.1684,53.4938,53.8311,350313.0
2022-03-16 15:30:00,55.86,56.34,55.66,56.26,552112.0,53.8311,54.2937,53.6384,54.2166,552112.0
2022-03-17 09:30:00,55.97,56.37,55.39,55.62,160474.0,53.9371,54.3226,53.3782,53.5998,160474.0
2022-03-17 10:00:00,55.67,55.77,55.18,55.44,79478.0,53.648,53.7444,53.1758,53.4264,79478.0
2022-03-17 10:30:00,55.46,55.47,55.1,55.21,73032.0,53.4457,53.4553,53.0987,53.2047,73032.0
2022-03-17 11:00:00,55.18,55.3,54.93,55.11,82003.0,53.1758,53.2915,52.9349,53.1084,82003.0
2022-03-17 11:30:00,55.12,55.22,55.05,55.13,50966.0,53.118,53.2144,53.0505,53.1276,50966.0
2022-03-17 12:00:00,55.12,55.26,55.1,55.16,38194.0,53.118,53.2529,53.0987,53.1566,38194.0
2022-03-17 12:30:00,55.17,55.27,55.06,55.1,75683.0,53.1662,53.2626,53.0602,53.0987,75683.0
2022-03-17 13:00:00,55.09,55.32,55.06,55.22,45798.0,53.0891,53.3107,53.0602,53.2144,45798.0
2022-03-17 13:30:00,55.22,55.28,55.16,55.2,29757.0,53.2144,53.2722,53.1566,53.1951,29757.0
2022-03-17 14:00:00,55.2,55.27,55.09,55.13,33895.0,53.1951,53.2626,53.0891,53.1276,33895.0
2022-03-17 14:30:00,55.14,55.27,55.12,55.26,56362.0,53.1373,53.2626,53.118,53.2529,56362.0
2022-03-17 15:00:00,55.26,55.26,55.07,55.11,47136.0,53.2529,53.2529,53.0698,53.1084,47136.0
2022-03-17 15:30:00,55.1,55.2,54.84,55.17,366184.0,53.0987,53.1951,52.8482,53.1662,366184.0
2022-03-18 09:30:00,55.16,55.34,54.59,55.05,171916.0,53.1566,53.33,52.6073,53.0505,171916.0
2022-03-18 10:00:00,55.1,55.49,55.0,55.2,59277.0,53.0987,53.4746,53.0024,53.1951,59277.0
2022-03-18 10:30:00,55.2,55.45,54.78,54.83,67820.0,53.1951,53.436,52.7904,52.8385,67820.0
2022-03-18 11:00:00,54.84,55.17,54.72,54.79,50930.0,52.8482,53.1662,52.7325,52.8,50930.0
2022-03-18 11:30:00,54.79,55.03,54.53,54.69,84335.0,52.8,53.0313,52.5494,52.7036,84335.0
2022-03-18 12:00:00,54.7,54.82,54.58,54.78,42774.0,52.7133,52.8289,52.5976,52.7904,42774.0
2022-03-18 12:30:00,54.78,55.08,54.76,55.04,63096.0,52.7904,53.0795,52.7711,53.0409,63096.0
2022-03-18 13:00:00,55.1,55.44,55.1,55.44,39906.0,53.0987,53.4264,53.0987,53.4264,39906.0
2022-03-18 13:30:00,55.44,55.54,55.39,55.46,46770.0,53.4264,53.5228,53.3782,53.4457,46770.0
2022-03-18 14:00:00,55.49,55.69,55.42,55.66,51063.0,53.4746,53.6673,53.4071,53.6384,51063.0
2022-03-18 14:30:00,55.68,55.82,55.64,55.8,39706.0,53.6577,53.7926,53.6191,53.7733,39706.0
2022-03-18 15:00:00,55.8,56.0,55.8,55.96,52755.0,53.7733,53.966,53.7733,53.9275,52755.0
2022-03-18 15:30:00,55.96,56.49,55.95,56.13,374018.0,53.9275,54.4382,53.9179,54.0913,374018.0
2022-03-21 09:30:00,55.65,56.25,55.64,55.75,44130.0,53.6288,54.207,53.6191,53.7251,44130.0
2022-03-21 10:00:00,55.75,55.89,55.46,55.56,33758.0,53.7251,53.86,53.4457,53.542,33758.0
2022-03-21 10:30:00,55.52,55.52,55.25,55.34,50250.0,53.5035,53.5035,53.2433,53.33,50250.0
2022-03-21 11:00:00,55.34,55.39,55.05,55.26,64096.0,53.33,53.3782,53.0505,53.2529,64096.0
2022-03-21 11:30:00,55.26,55.51,55.16,55.36,130717.0,53.2529,53.4938,53.1566,53.3493,130717.0
2022-03-21 12:00:00,55.32,55.44,55.22,55.38,42958.0,53.3107,53.4264,53.2144,53.3686,42958.0
2022-03-21 12:30:00,55.35,55.42,55.09,55.15,65787.0,53.3397,53.4071,53.0891,53.1469,65787.0
2022-03-21 13:00:00,55.14,55.16,54.86,54.93,76546.0,53.1373,53.1566,52.8675,52.9349,76546.0
2022-03-21 13:30:00,54.92,55.04,54.83,55.02,28409.0,52.9253,53.0409,52.8385,53.0216,28409.0
2022-03-21 14:00:00,55.03,55.07,54.82,54.99,101486.0,53.0313,53.0698,52.8289,52.9927,101486.0
2022-03-21 14:30:00,55.0,55.15,54.93,54.93,26110.0,53.0024,53.1469,52.9349,52.9349,26110.0
2022-03-21 15:00:00,54.92,55.09,54.84,55.05,61891.0,52.9253,53.0891,52.8482,53.0505,61891.0
2022-03-21 15:30:00,55.06,55.18,54.77,55.17,199476.0,53.0602,53.1758,52.7807,53.1662,199476.0
2022-03-22 09:30:00,55.49,55.75,54.94,55.27,68805.0,53.4746,53.7251,52.9445,53.2626,68805.0
2022-03-22 10:00:00,55.32,55.37,55.11,55.27,25443.0,53.3107,53.3589,53.1084,53.2626,25443.0
2022-03-22 10:30:00,55.32,55.32,55.1,55.21,21659.0,53.3107,53.3107,53.0987,53.2047,21659.0
2022-03-22 11:00:00,55.19,55.19,55.03,55.18,16081.0,53.1855,53.1855,53.0313,53.1758,16081.0
2022-03-22 11:30:00,55.16,55.17,54.91,55.03,26813.0,53.1566,53.1662,52.9156,53.0313,26813.0
2022-03-22 12:00:00,55.07,55.12,54.76,54.82,35938.0,53.0698,53.118,52.7711,52.8289,35938.0
2022-03-22 12:30:00,54.8,55.09,54.71,55.07,24577.0,52.8096,53.0891,52.7229,53.0698,24577.0
2022-03-22 13:00:00,55.09,55.14,54.97,55.03,30219.0,53.0891,53.1373,52.9735,53.0313,30219.0
2022-03-22 13:30:00,55.02,55.12,54.83,55.06,62151.0,53.0216,53.118,52.8385,53.0602,62151.0
2022-03-22 14:00:00,55.05,55.07,54.9,54.96,24608.0,53.0505,53.0698,52.906,52.9638,24608.0
2022-03-22 14:30:00,55.01,55.06,54.81,54.95,27924.0,53.012,53.0602,52.8193,52.9542,27924.0
2022-03-22 15:00:00,54.95,55.02,54.82,54.92,39903.0,52.9542,53.0216,52.8289,52.9253,39903.0
2022-03-22 15:30:00,54.91,55.07,54.81,54.98,157183.0,52.9156,53.0698,52.8193,52.9831,157183.0
2022-03-23 09:30:00,54.65,54.85,53.64,53.92,97905.0,52.6651,52.8578,51.6918,51.9616,97905.0
2022-03-23 10:00:00,53.87,54.17,53.7,53.72,61231.0,51.9134,52.2025,51.7496,51.7689,61231.0
2022-03-23 10:30:00,53.69,53.86,53.65,53.66,35538.0,51.7399,51.9038,51.7014,51.711,35538.0
2022-03-23 11:00:00,53.65,53.93,53.62,53.92,50992.0,51.7014,51.9712,51.6725,51.9616,50992.0
2022-03-23 11:30:00,53.91,53.96,53.74,53.83,120516.0,51.952,52.0001,51.7881,51.8749,120516.0
2022-03-23 12:00:00,53.82,53.97,53.76,53.89,44919.0,51.8652,52.0098,51.8074,51.9327,44919.0
2022-03-23 12:30:00,53.89,53.95,53.62,53.66,43537.0,51.9327,51.9905,51.6725,51.711,43537.0
2022-03-23 13:00:00,53.67,53.8,53.58,53.58,43143.0,51.7207,51.846,51.6339,51.6339,43143.0
2022-03-23 13:30:00,53.57,53.78,53.57,53.76,33884.0,51.6243,51.8267,51.6243,51.8074,33884.0
2022-03-23 14:00:00,53.79,53.99,53.75,53.99,40394.0,51.8363,52.029,51.7978,52.029,40394.0
2022-03-23 14:30:00,53.99,53.99,53.52,53.53,62480.0,52.029,52.029,51.5761,51.5858,62480.0
2022-03-23 15:00:00,53.54,53.74,53.52,53.73,76445.0,51.5954,51.7881,51.5761,51.7785,76445.0
2022-03-23 15:30:00,53.72,53.74,53.48,53.56,254825.0,51.7689,51.7881,51.5376,51.6147,254825.0
2022-03-24 09:30:00,53.89,54.25,53.66,53.95,48404.0,51.9327,52.2796,51.711,51.9905,48404.0
2022-03-24 10:00:00,53.89,53.99,53.75,53.86,36374.0,51.9327,52.029,51.7978,51.9038,36374.0
2022-03-24 10:30:00,53.88,53.94,53.61,53.63,35015.0,51.923,51.9809,51.6629,51.6821,35015.0
2022-03-24 11:00:00,53.64,53.92,53.63,53.87,49390.0,51.6918,51.9616,51.6821,51.9134,49390.0
2022-03-24 11:30:00,53.9,54.04,53.9,54.03,29459.0,51.9423,52.0772,51.9423,52.0676,29459.0
2022-03-24 12:00:00,54.03,54.03,53.6,53.68,25877.0,52.0676,52.0676,51.6532,51.7303,25877.0
2022-03-24 12:30:00,53.68,53.75,53.3,53.48,70066.0,51.7303,51.7978,51.3641,51.5376,70066.0
2022-03-24 13:00:00,53.46,53.49,52.95,53.01,172143.0,51.5183,51.5472,51.0268,51.0846,172143.0
2022-03-24 13:30:00,53.01,53.01,52.62,52.93,178222.0,51.0846,51.0846,50.7088,51.0075,178222.0
2022-03-24 14:00:00,52.95,53.03,52.62,52.7,79980.0,51.0268,51.1039,50.7088,50.7859,79980.0
2022-03-24 14:30:00,52.7,53.15,52.56,53.06,168492.0,50.7859,51.2196,50.651,51.1328,168492.0
2022-03-24 15:00:00,53.06,53.59,53.05,53.54,98985.0,51.1328,51.6436,51.1232,51.5954,98985.0
2022-03-24 15:30:00,53.54,53.55,53.15,53.44,335863.0,51.5954,51.605,51.2196,51.499,335863.0
2022-03-25 09:30:00,53.57,53.81,52.91,52.91,66719.0,51.6243,51.8556,50.9883,50.9883,66719.0
2022-03-25 10:00:00,52.93,52.98,52.38,52.47,120869.0,51.0075,51.0557,50.4775,50.5643,120869.0
2022-03-25 10:30:00,52.48,52.82,52.32,52.57,81606.0,50.5739,50.9015,50.4197,50.6606,81606.0
2022-03-25 11:00:00,52.58,52.58,52.06,52.23,58119.0,50.6703,50.6703,50.1691,50.333,58119.0
2022-03-25 11:30:00,52.25,52.64,52.22,52.45,52094.0,50.3522,50.7281,50.3233,50.545,52094.0
2022-03-25 12:00:00,52.48,52.68,52.42,52.58,60682.0,50.5739,50.7666,50.5161,50.6703,60682.0
2022-03-25 12:30:00,52.6,52.76,52.46,52.52,79089.0,50.6895,50.8437,50.5546,50.6124,79089.0
2022-03-25 13:00:00,52.53,52.57,52.24,52.35,115724.0,50.6221,50.6606,50.3426,50.4486,115724.0
2022-03-25 13:30:00,52.35,52.8,52.35,52.72,163473.0,50.4486,50.8823,50.4486,50.8052,163473.0
2022-03-25 14:00:00,52.71,53.03,52.71,52.86,47332.0,50.7955,51.1039,50.7955,50.9401,47332.0
2022-03-25 14:30:00,52.87,52.97,52.7,52.71,42748.0,50.9497,51.0461,50.7859,50.7955,42748.0
2022-03-25 15:00:00,52.72,52.83,52.66,52.73,83731.0,50.8052,50.9112,50.7474,50.8148,83731.0
2022-03-25 15:30:00,52.74,52.97,52.59,52.91,192245.0,50.8245,51.0461,50.6799,50.9883,192245.0
2022-03-28 09:30:00,52.88,53.2,52.57,53.11,46372.0,50.9594,51.2677,50.6606,51.181,46372.0
2022-03-28 10:00:00,53.11,53.18,52.94,52.96,26644.0,51.181,51.2485,51.0172,51.0365,26644.0
2022-03-28 10:30:00,52.97,53.09,52.66,53.09,80526.0,51.0461,51.1617,50.7474,51.1617,80526.0
2022-03-28 11:00:00,53.08,53.11,52.85,52.87,34972.0,51.1521,51.181,50.9305,50.9497,34972.0
2022-03-28 11:30:00,52.9,52.93,52.58,52.58,30634.0,50.9786,51.0075,50.6703,50.6703,30634.0
2022-03-28 12:00:00,52.58,52.66,52.55,52.55,27264.0,50.6703,50.7474,50.6414,50.6414,27264.0
2022-03-28 12:30:00,52.55,52.8,52.52,52.78,15949.0,50.6414,50.8823,50.6124,50.863,15949.0
2022-03-28 13:00:00,52.81,52.81,52.6,52.62,29933.0,50.8919,50.8919,50.6895,50.7088,29933.0
2022-03-28 13:30:00,52.59,52.81,52.58,52.73,39797.0,50.6799,50.8919,50.6703,50.8148,39797.0
2022-03-28 14:00:00,52.74,52.93,52.65,52.88,40334.0,50.8245,51.0075,50.7377,50.9594,40334.0
2022-03-28 14:30:00,52.88,53.16,52.78,53.13,43932.0,50.9594,51.2292,50.863,51.2003,43932.0
2022-03-28 15:00:00,53.14,53.33,53.07,53.31,43458.0,51.2099,51.393,51.1425,51.3737,43458.0
2022-03-28 15:30:00,53.31,53.36,53.16,53.35,123681.0,51.3737,51.4219,51.2292,51.4123,123681.0
2022-03-29 09:30:00,53.8,55.03,53.8,54.23,175863.0,51.846,53.0313,51.846,52.2603,175863.0
2022-03-29 10:00:00,54.28,54.36,53.49,53.69,72970.0,52.3085,52.3856,51.5472,51.7399,72970.0
2022-03-29 10:30:00,53.66,53.94,53.56,53.84,59904.0,51.711,51.9809,51.6147,51.8845,59904.0
2022-03-29 11:00:00,53.79,53.84,53.62,53.74,36014.0,51.8363,51.8845,51.6725,51.7881,36014.0
2022-03-29 11:30:00,53.72,53.94,53.71,53.8,32493.0,51.7689,51.9809,51.7592,51.846,32493.0
2022-03-29 12:00:00,53.8,53.8,53.55,53.57,27220.0,51.846,51.846,51.605,51.6243,27220.0
2022-03-29 12:30:00,53.56,53.58,53.4,53.46,66485.0,51.6147,51.6339,51.4605,51.5183,66485.0
2022-03-29 13:00:00,53.47,53.62,53.44,53.61,43228.0,51.5279,51.6725,51.499,51.6629,43228.0
2022-03-29 13:30:00,53.62,53.63,53.5,53.53,20699.0,51.6725,51.6821,51.5568,51.5858,20699.0
2022-03-29 14:00:00,53.54,54.01,53.52,53.96,33312.0,51.5954,52.0483,51.5761,52.0001,33312.0
2022-03-29 14:30:00,53.96,54.04,53.89,53.99,27668.0,52.0001,52.0772,51.9327,52.029,27668.0
2022-03-29 15:00:00,53.99,54.08,53.91,54.02,45040.0,52.029,52.1158,51.952,52.058,45040.0
2022-03-29 15:30:00,54.02,54.1,53.93,54.0,161837.0,52.058,52.1351,51.9712,52.0387,161837.0
2022-03-30 09:30:00,53.58,53.88,53.16,53.4,71955.0,51.6339,51.923,51.2292,51.4605,71955.0
2022-03-30 10:00:00,53.43,53.49,52.87,53.03,36031.0,51.4894,51.5472,50.9497,51.1039,36031.0
2022-03-30 10:30:00,53.0,53.07,52.59,52.77,101443.0,51.075,51.1425,50.6799,50.8534,101443.0
2022-03-30 11:00:00,52.79,52.83,52.5,52.52,143698.0,50.8726,50.9112,50.5932,50.6124,143698.0
2022-03-30 11:30:00,52.52,52.79,52.5,52.58,50906.0,50.6124,50.8726,50.5932,50.6703,50906.0
2022-03-30 12:00:00,52.6,52.74,52.54,52.59,60608.0,50.6895,50.8245,50.6317,50.6799,60608.0
2022-03-30 12:30:00,52.6,52.69,52.38,52.45,75768.0,50.6895,50.7763,50.4775,50.545,75768.0
2022-03-30 13:00:00,52.46,52.5,52.11,52.21,135162.0,50.5546,50.5932,50.2173,50.3137,135162.0
2022-03-30 13:30:00,52.21,52.7,52.16,52.7,120144.0,50.3137,50.7859,50.2655,50.7859,120144.0
2022-03-30 14:00:00,52.72,52.93,52.58,52.62,77332.0,50.8052,51.0075,50.6703,50.7088,77332.0
2022-03-30 14:30:00,52.6,52.6,52.36,52.38,110785.0,50.6895,50.6895,50.4583,50.4775,110785.0
2022-03-30 15:00:00,52.37,52.41,52.23,52.32,98288.0,50.4679,50.5064,50.333,50.4197,98288.0
2022-03-30 15:30:00,52.33,52.47,52.21,52.39,214410.0,50.4293,50.5643,50.3137,50.4872,214410.0
2022-03-31 09:30:00,52.23,52.67,51.35,51.45,46279.0,50.333,50.757,49.4849,49.5813,46279.0
2022-03-31 10:00:00,51.39,51.43,50.25,50.31,106113.0,49.5235,49.562,48.4249,48.4827,106113.0
2022-03-31 10:30:00,50.31,51.2,50.22,51.16,115052.0,48.4827,49.3404,48.396,49.3018,115052.0
2022-03-31 11:00:00,51.19,51.43,51.1,51.11,65544.0,49.3307,49.562,49.244,49.2537,65544.0
2022-03-31 11:30:00,51.12,51.15,50.98,51.1,58492.0,49.2633,49.2922,49.1284,49.244,58492.0
2022-03-31 12:00:00,51.1,51.12,50.66,50.71,59322.0,49.244,49.2633,48.82,48.8682,59322.0
2022-03-31 12:30:00,50.71,50.95,50.7,50.88,54649.0,48.8682,49.0995,48.8585,49.032,54649.0
2022-03-31 13:00:00,50.88,50.9,50.66,50.81,48578.0,49.032,49.0513,48.82,48.9645,48578.0
2022-03-31 13:30:00,50.77,51.04,50.72,50.83,105279.0,48.926,49.1862,48.8778,48.9838,105279.0
2022-03-31 14:00:00,50.83,50.95,50.79,50.84,121661.0,48.9838,49.0995,48.9453,48.9935,121661.0
2022-03-31 14:30:00,50.84,50.98,50.78,50.97,69247.0,48.9935,49.1284,48.9356,49.1187,69247.0
2022-03-31 15:00:00,50.97,51.05,50.79,50.8,184340.0,49.1187,49.1958,48.9453,48.9549,184340.0
2022-03-31 15:30:00,50.8,50.85,50.46,50.47,284508.0,48.9549,49.0031,48.6273,48.6369,284508.0
2022-04-01 09:30:00,50.16,50.5,48.16,48.38,297691.0,48.3382,48.6658,46.4108,46.6228,297691.0
2022-04-01 10:00:00,48.46,48.46,47.17,47.2,762539.0,46.6999,46.6999,45.4568,45.4857,762539.0
2022-04-01 10:30:00,47.19,47.31,46.48,47.29,766992.0,45.476,45.5917,44.7918,45.5724,766992.0
2022-04-01 11:00:00,47.26,48.64,47.01,47.88,840227.0,45.5435,46.8734,45.3026,46.141,840227.0
2022-04-01 11:30:00,47.92,48.26,47.51,47.64,336534.0,46.1795,46.5072,45.7844,45.9097,336534.0
2022-04-01 12:00:00,47.66,47.68,47.3,47.4,195942.0,45.929,45.9482,45.582,45.6784,195942.0
2022-04-01 12:30:00,47.4,47.59,47.16,47.35,370675.0,45.6784,45.8615,45.4471,45.6302,370675.0
2022-04-01 13:00:00,47.33,47.39,47.08,47.14,248907.0,45.6109,45.6688,45.37,45.4278,248907.0
2022-04-01 13:30:00,47.1,47.57,47.1,47.54,286244.0,45.3893,45.8422,45.3893,45.8133,286244.0
2022-04-01 14:00:00,47.55,47.75,47.22,47.67,316716.0,45.823,46.0157,45.5049,45.9386,316716.0
2022-04-01 14:30:00,47.7,47.72,47.36,47.46,210456.0,45.9675,45.9868,45.6399,45.7362,210456.0
2022-04-01 15:00:00,47.46,47.56,47.0,47.16,212073.0,45.7362,45.8326,45.2929,45.4471,212073.0
2022-04-01 15:30:00,47.16,47.34,47.02,47.33,682146.0,45.4471,45.6206,45.3122,45.6109,682146.0
2022-04-04 09:30:00,47.39,47.78,47.05,47.61,355270.0,45.6688,46.0446,45.3411,45.8808,355270.0
2022-04-04 10:00:00,47.63,47.88,46.37,46.67,217739.0,45.9,46.141,44.6858,44.9749,217739.0
2022-04-04 10:30:00,46.63,47.13,46.51,46.94,102754.0,44.9364,45.4182,44.8207,45.2351,102754.0
2022-04-04 11:00:00,46.9,46.93,46.56,46.71,157999.0,45.1966,45.2255,44.8689,45.0135,157999.0
2022-04-04 11:30:00,46.71,47.36,46.7,47.3,219763.0,45.0135,45.6399,45.0038,45.582,219763.0
2022-04-04 12:00:00,47.28,47.3,46.82,47.09,91245.0,45.5628,45.582,45.1195,45.3797,91245.0
2022-04-04 12:30:00,47.09,47.13,46.65,46.79,88834.0,45.3797,45.4182,44.9556,45.0906,88834.0
2022-04-04 13:00:00,46.79,46.93,46.65,46.72,66470.0,45.0906,45.2255,44.9556,45.0231,66470.0
2022-04-04 13:30:00,46.71,46.74,46.31,46.55,181996.0,45.0135,45.0424,44.628,44.8593,181996.0
2022-04-04 14:00:00,46.55,46.82,46.52,46.81,114531.0,44.8593,45.1195,44.8304,45.1098,114531.0
2022-04-04 14:30:00,46.8,46.96,46.69,46.75,72373.0,45.1002,45.2544,44.9942,45.052,72373.0
2022-04-04 15:00:00,46.74,46.87,46.65,46.72,115444.0,45.0424,45.1677,44.9556,45.0231,115444.0
2022-04-04 15:30:00,46.72,46.87,46.63,46.8,478919.0,45.0231,45.1677,44.9364,45.1002,478919.0
2022-04-05 09:30:00,46.38,47.44,45.94,45.99,179599.0,44.6954,45.7169,44.2714,44.3196,179599.0
2022-04-05 10:00:00,45.97,46.13,45.22,45.67,332062.0,44.3003,44.4545,43.5776,44.0112,332062.0
2022-04-05 10:30:00,45.6,46.06,45.54,45.8,108210.0,43.9438,44.3871,43.886,44.1365,108210.0
2022-04-05 11:00:00,45.81,45.85,45.38,45.78,181252.0,44.1462,44.1847,43.7318,44.1172,181252.0
2022-04-05 11:30:00,45.76,45.81,45.42,45.67,93229.0,44.098,44.1462,43.7703,44.0112,93229.0
2022-04-05 12:00:00,45.66,45.87,45.51,45.67,299159.0,44.0016,44.204,43.857,44.0112,299159.0
2022-04-05 12:30:00,45.7,45.77,45.37,45.53,133682.0,44.0401,44.1076,43.7221,43.8763,133682.0
2022-04-05 13:00:00,45.53,45.81,45.39,45.47,153520.0,43.8763,44.1462,43.7414,43.8185,153520.0
2022-04-05 13:30:00,45.46,45.61,45.42,45.53,82473.0,43.8089,43.9534,43.7703,43.8763,82473.0
2022-04-05 14:00:00,45.53,45.68,45.43,45.62,80798.0,43.8763,44.0209,43.78,43.9631,80798.0
2022-04-05 14:30:00,45.61,45.63,45.41,45.48,110417.0,43.9534,43.9727,43.7607,43.8281,110417.0
2022-04-05 15:00:00,45.5,45.54,45.39,45.4,159327.0,43.8474,43.886,43.7414,43.751,159327.0
2022-04-05 15:30:00,45.4,45.56,45.17,45.44,584693.0,43.751,43.9052,43.5294,43.7896,584693.0
2022-04-06 09:30:00,44.99,45.9,44.72,45.64,334292.0,43.3559,44.2329,43.0957,43.9823,334292.0
2022-04-06 10:00:00,45.63,45.66,44.77,45.17,192700.0,43.9727,44.0016,43.1439,43.5294,192700.0
2022-04-06 10:30:00,45.15,45.64,45.11,45.28,182940.0,43.5101,43.9823,43.4716,43.6354,182940.0
2022-04-06 11:00:00,45.29,45.77,45.28,45.67,152767.0,43.645,44.1076,43.6354,44.0112,152767.0
2022-04-06 11:30:00,45.69,45.95,45.6,45.82,230274.0,44.0305,44.2811,43.9438,44.1558,230274.0
2022-04-06 12:00:00,45.82,45.93,45.63,45.8,264085.0,44.1558,44.2618,43.9727,44.1365,264085.0
2022-04-06 12:30:00,45.81,45.83,45.25,45.34,96644.0,44.1462,44.1654,43.6065,43.6932,96644.0
2022-04-06 13:00:00,45.35,45.38,45.08,45.17,99990.0,43.7029,43.7318,43.4427,43.5294,99990.0
2022-04-06 13:30:00,45.18,45.53,45.09,45.22,151677.0,43.539,43.8763,43.4523,43.5776,151677.0
2022-04-06 14:00:00,45.25,45.49,44.93,45.1,153842.0,43.6065,43.8378,43.2981,43.4619,153842.0
2022-04-06 14:30:00,45.1,45.4,45.05,45.37,119468.0,43.4619,43.751,43.4138,43.7221,119468.0
2022-04-06 15:00:00,45.37,45.98,45.36,45.96,352707.0,43.7221,44.31,43.7125,44.2907,352707.0
2022-04-06 15:30:00,45.95,46.27,45.83,45.92,960629.0,44.2811,44.5894,44.1654,44.2522,960629.0
2022-04-07 09:30:00,46.12,46.89,45.91,46.57,239138.0,44.4449,45.1869,44.2425,44.8785,239138.0
2022-04-07 10:00:00,46.57,46.76,46.05,46.05,166384.0,44.8785,45.0616,44.3774,44.3774,166384.0
2022-04-07 10:30:00,46.05,46.24,45.31,45.62,212391.0,44.3774,44.5605,43.6643,43.9631,212391.0
2022-04-07 11:00:00,45.6,46.09,45.46,45.9,118509.0,43.9438,44.416,43.8089,44.2329,118509.0
2022-04-07 11:30:00,45.9,46.15,45.86,46.11,103219.0,44.2329,44.4738,44.1943,44.4353,103219.0
2022-04-07 12:00:00,46.09,46.39,46.06,46.37,139200.0,44.416,44.7051,44.3871,44.6858,139200.0
2022-04-07 12:30:00,46.34,46.46,46.21,46.4,142163.0,44.6569,44.7725,44.5316,44.7147,142163.0
2022-04-07 13:00:00,46.38,46.43,46.01,46.12,122656.0,44.6954,44.7436,44.3389,44.4449,122656.0
2022-04-07 13:30:00,46.1,46.53,45.86,46.53,111737.0,44.4256,44.84,44.1943,44.84,111737.0
2022-04-07 14:00:00,46.5,46.52,45.94,46.11,183235.0,44.8111,44.8304,44.2714,44.4353,183235.0
2022-04-07 14:30:00,46.11,46.39,46.04,46.35,149113.0,44.4353,44.7051,44.3678,44.6665,149113.0
2022-04-07 15:00:00,46.32,46.5,46.27,46.36,146540.0,44.6376,44.8111,44.5894,44.6762,146540.0
2022-04-07 15:30:00,46.36,46.38,46.01,46.14,404719.0,44.6762,44.6954,44.3389,44.4642,404719.0
2022-04-08 09:30:00,45.41,45.62,44.59,45.62,501691.0,43.7607,43.9631,42.9705,43.9631,501691.0
2022-04-08 10:00:00,45.66,46.44,45.62,46.19,444832.0,44.0016,44.7533,43.9631,44.5124,444832.0
2022-04-08 10:30:00,46.19,46.83,45.84,46.83,143178.0,44.5124,45.1291,44.1751,45.1291,143178.0
2022-04-08 11:00:00,46.8,47.07,46.74,46.85,239457.0,45.1002,45.3604,45.0424,45.1484,239457.0
2022-04-08 11:30:00,46.85,46.85,46.47,46.54,138549.0,45.1484,45.1484,44.7822,44.8496,138549.0
2022-04-08 12:00:00,46.54,46.55,46.21,46.45,103203.0,44.8496,44.8593,44.5316,44.7629,103203.0
2022-04-08 12:30:00,46.45,46.59,46.43,46.51,60934.0,44.7629,44.8978,44.7436,44.8207,60934.0
2022-04-08 13:00:00,46.52,46.69,46.35,46.47,70292.0,44.8304,44.9942,44.6665,44.7822,70292.0
2022-04-08 13:30:00,46.47,46.59,46.37,46.55,94007.0,44.7822,44.8978,44.6858,44.8593,94007.0
2022-04-08 14:00:00,46.54,47.34,46.52,47.03,354590.0,44.8496,45.6206,44.8304,45.3218,354590.0
2022-04-08 14:30:00,47.02,47.15,46.91,47.01,131336.0,45.3122,45.4375,45.2062,45.3026,131336.0
2022-04-08 15:00:00,47.01,47.21,46.89,47.2,122611.0,45.3026,45.4953,45.1869,45.4857,122611.0
2022-04-08 15:30:00,47.2,47.28,47.01,47.14,479006.0,45.4857,45.5628,45.3026,45.4278,479006.0
2022-04-11 09:30:00,47.19,47.69,47.13,47.52,96176.0,45.476,45.9579,45.4182,45.794,96176.0
2022-04-11 10:00:00,47.5,47.5,46.81,47.08,115676.0,45.7748,45.7748,45.1098,45.37,115676.0
2022-04-11 10:30:00,47.07,47.2,46.82,46.92,91039.0,45.3604,45.4857,45.1195,45.2158,91039.0
2022-04-11 11:00:00,46.92,46.92,46.23,46.44,147828.0,45.2158,45.2158,44.5509,44.7533,147828.0
2022-04-11 11:30:00,46.4,46.41,46.04,46.13,88212.0,44.7147,44.7244,44.3678,44.4545,88212.0
2022-04-11 12:00:00,46.13,46.54,46.09,46.52,94425.0,44.4545,44.8496,44.416,44.8304,94425.0
2022-04-11 12:30:00,46.49,46.84,46.38,46.47,67749.0,44.8015,45.1387,44.6954,44.7822,67749.0
2022-04-11 13:00:00,46.48,46.6,46.45,46.54,32717.0,44.7918,44.9075,44.7629,44.8496,32717.0
2022-04-11 13:30:00,46.58,46.64,46.39,46.63,63489.0,44.8882,44.946,44.7051,44.9364,63489.0
2022-04-11 14:00:00,46.59,46.86,46.58,46.75,80709.0,44.8978,45.158,44.8882,45.052,80709.0
2022-04-11 14:30:00,46.74,46.81,46.59,46.81,167446.0,45.0424,45.1098,44.8978,45.1098,167446.0
2022-04-11 15:00:00,46.8,46.82,46.44,46.46,62640.0,45.1002,45.1195,44.7533,44.7725,62640.0
2022-04-11 15:30:00,46.46,46.51,46.13,46.35,407712.0,44.7725,44.8207,44.4545,44.6665,407712.0
2022-04-12 09:30:00,46.49,46.97,46.4,46.62,70747.0,44.8015,45.264,44.7147,44.9267,70747.0
2022-04-12 10:00:00,46.63,46.72,46.31,46.71,80246.0,44.9364,45.0231,44.628,45.0135,80246.0
2022-04-12 10:30:00,46.76,46.78,46.43,46.46,50132.0,45.0616,45.0809,44.7436,44.7725,50132.0
2022-04-12 11:00:00,46.45,46.45,46.03,46.35,127221.0,44.7629,44.7629,44.3582,44.6665,127221.0
2022-04-12 11:30:00,46.38,46.41,46.11,46.38,47387.0,44.6954,44.7244,44.4353,44.6954,47387.0
2022-04-12 12:00:00,46.36,46.4,46.0,46.01,53283.0,44.6762,44.7147,44.3293,44.3389,53283.0
2022-04-12 12:30:00,46.01,46.1,45.88,46.0,43488.0,44.3389,44.4256,44.2136,44.3293,43488.0
2022-04-12 13:00:00,45.99,46.07,45.92,46.0,36154.0,44.3196,44.3967,44.2522,44.3293,36154.0
2022-04-12 13:30:00,46.01,46.01,45.6,45.66,35797.0,44.3389,44.3389,43.9438,44.0016,35797.0
2022-04-12 14:00:00,45.67,45.9,45.52,45.55,79115.0,44.0112,44.2329,43.8667,43.8956,79115.0
2022-04-12 14:30:00,45.55,45.57,45.4,45.53,38900.0,43.8956,43.9149,43.751,43.8763,38900.0
2022-04-12 15:00:00,45.53,45.57,45.29,45.56,82336.0,43.8763,43.9149,43.645,43.9052,82336.0
2022-04-12 15:30:00,45.55,45.69,45.39,45.6,158173.0,43.8956,44.0305,43.7414,43.9438,158173.0
2022-04-13 09:30:00,45.71,46.19,45.64,45.84,76187.0,44.0498,44.5124,43.9823,44.1751,76187.0
2022-04-13 10:00:00,45.84,46.13,45.76,46.06,60416.0,44.1751,44.4545,44.098,44.3871,60416.0
2022-04-13 10:30:00,46.04,46.35,45.92,46.32,58779.0,44.3678,44.6665,44.2522,44.6376,58779.0
2022-04-13 11:00:00,46.29,46.66,46.23,46.65,67164.0,44.6087,44.9653,44.5509,44.9556,67164.0
2022-04-13 11:30:00,46.65,46.65,46.46,46.56,45441.0,44.9556,44.9556,44.7725,44.8689,45441.0
2022-04-13 12:00:00,46.53,46.65,46.47,46.64,31740.0,44.84,44.9556,44.7822,44.946,31740.0
2022-04-13 12:30:00,46.63,46.7,46.55,46.55,27697.0,44.9364,45.0038,44.8593,44.8593,27697.0
2022-04-13 13:00:00,46.55,46.64,46.46,46.64,35791.0,44.8593,44.946,44.7725,44.946,35791.0
2022-04-13 13:30:00,46.65,46.69,46.46,46.52,38866.0,44.9556,44.9942,44.7725,44.8304,38866.0
2022-04-13 14:00:00,46.51,46.55,46.35,46.39,49764.0,44.8207,44.8593,44.6665,44.7051,49764.0
2022-04-13 14:30:00,46.39,46.7,46.38,46.6,47582.0,44.7051,45.0038,44.6954,44.9075,47582.0
2022-04-13 15:00:00,46.6,46.72,46.56,46.72,74372.0,44.9075,45.0231,44.8689,45.0231,74372.0
2022-04-13 15:30:00,46.7,46.81,46.64,46.79,207943.0,45.0038,45.1098,44.946,45.0906,207943.0
2022-04-14 09:30:00,46.53,46.91,46.18,46.3,67581.0,44.84,45.2062,44.5027,44.6184,67581.0
2022-04-14 10:00:00,46.3,46.56,46.2,46.43,46932.0,44.6184,44.8689,44.522,44.7436,46932.0
2022-04-14 10:30:00,46.41,46.63,46.37,46.4,29820.0,44.7244,44.9364,44.6858,44.7147,29820.0
2022-04-14 11:00:00,46.4,46.65,46.35,46.56,46755.0,44.7147,44.9556,44.6665,44.8689,46755.0
2022-04-14 11:30:00,46.56,46.57,46.08,46.17,28251.0,44.8689,44.8785,44.4063,44.4931,28251.0
2022-04-14 12:00:00,46.19,46.23,45.94,45.96,42740.0,44.5124,44.5509,44.2714,44.2907,42740.0
2022-04-14 12:30:00,45.97,46.01,45.84,45.96,41907.0,44.3003,44.3389,44.1751,44.2907,41907.0
2022-04-14 13:00:00,45.99,46.0,45.79,45.95,70782.0,44.3196,44.3293,44.1269,44.2811,70782.0
2022-04-14 13:30:00,45.95,46.16,45.91,46.12,79551.0,44.2811,44.4834,44.2425,44.4449,79551.0
2022-04-14 14:00:00,46.13,46.3,46.07,46.3,77198.0,44.4545,44.6184,44.3967,44.6184,77198.0
2022-04-14 14:30:00,46.29,46.39,46.15,46.16,46450.0,44.6087,44.7051,44.4738,44.4834,46450.0
2022-04-14 15:00:00,46.18,46.27,46.1,46.23,50494.0,44.5027,44.5894,44.4256,44.5509,50494.0
2022-04-14 15:30:00,46.23,46.25,45.98,46.04,255898.0,44.5509,44.5702,44.31,44.3678,255898.0
2022-04-18 09:30:00,45.72,46.23,45.69,46.08,86074.0,44.0594,44.5509,44.0305,44.4063,86074.0
2022-04-18 10:00:00,46.15,46.15,45.76,45.98,47282.0,44.4738,44.4738,44.098,44.31,47282.0
2022-04-18 10:30:00,46.0,46.02,45.77,45.89,100005.0,44.3293,44.3485,44.1076,44.2232,100005.0
2022-04-18 11:00:00,45.93,46.03,45.61,45.7,44354.0,44.2618,44.3582,43.9534,44.0401,44354.0
2022-04-18 11:30:00,45.7,45.8,45.51,45.57,40860.0,44.0401,44.1365,43.857,43.9149,40860.0
2022-04-18 12:00:00,45.57,45.6,45.39,45.45,43256.0,43.9149,43.9438,43.7414,43.7992,43256.0
2022-04-18 12:30:00,45.46,45.66,45.43,45.56,57656.0,43.8089,44.0016,43.78,43.9052,57656.0
2022-04-18 13:00:00,45.56,45.68,45.5,45.59,49182.0,43.9052,44.0209,43.8474,43.9341,49182.0
2022-04-18 13:30:00,45.6,45.9,45.6,45.83,93198.0,43.9438,44.2329,43.9438,44.1654,93198.0
2022-04-18 14:00:00,45.83,46.12,45.79,46.09,112028.0,44.1654,44.4449,44.1269,44.416,112028.0
2022-04-18 14:30:00,46.11,46.14,45.8,45.87,112950.0,44.4353,44.4642,44.1365,44.204,112950.0
2022-04-18 15:00:00,45.87,45.89,45.62,45.67,70509.0,44.204,44.2232,43.9631,44.0112,70509.0
2022-04-18 15:30:00,45.65,45.86,45.49,45.82,293076.0,43.992,44.1943,43.8378,44.1558,293076.0
2022-04-19 09:30:00,46.37,46.67,46.04,46.63,221771.0,44.6858,44.9749,44.3678,44.9364,221771.0
2022-04-19 10:00:00,46.63,46.93,46.44,46.61,120484.0,44.9364,45.2255,44.7533,44.9171,120484.0
2022-04-19 10:30:00,46.64,46.89,46.54,46.78,58471.0,44.946,45.1869,44.8496,45.0809,58471.0
2022-04-19 11:00:00,46.76,46.91,46.58,46.82,91036.0,45.0616,45.2062,44.8882,45.1195,91036.0
2022-04-19 11:30:00,46.83,47.18,46.75,47.02,103886.0,45.1291,45.4664,45.052,45.3122,103886.0
2022-04-19 12:00:00,47.0,47.15,46.89,47.04,62816.0,45.2929,45.4375,45.1869,45.3315,62816.0
2022-04-19 12:30:00,47.06,47.07,46.88,46.94,34464.0,45.3508,45.3604,45.1773,45.2351,34464.0
2022-04-19 13:00:00,46.94,47.16,46.93,47.09,52275.0,45.2351,45.4471,45.2255,45.3797,52275.0
2022-04-19 13:30:00,47.09,47.21,47.01,47.21,113088.0,45.3797,45.4953,45.3026,45.4953,113088.0
2022-04-19 14:00:00,47.2,47.5,47.18,47.45,233521.0,45.4857,45.7748,45.4664,45.7266,233521.0
2022-04-19 14:30:00,47.45,47.52,47.38,47.47,99249.0,45.7266,45.794,45.6591,45.7459,99249.0
2022-04-19 15:00:00,47.47,47.53,47.33,47.34,70580.0,45.7459,45.8037,45.6109,45.6206,70580.0
2022-04-19 15:30:00,47.34,47.41,47.21,47.3,352326.0,45.6206,45.688,45.4953,45.582,352326.0
2022-04-20 09:30:00,47.83,48.46,47.59,48.28,190124.0,46.0928,46.6999,45.8615,46.5264,190124.0
2022-04-20 10:00:00,48.28,49.0,48.0,48.68,311342.0,46.5264,47.2203,46.2566,46.9119,311342.0
2022-04-20 10:30:00,48.66,49.12,48.58,48.9,379779.0,46.8926,47.3359,46.8155,47.1239,379779.0
2022-04-20 11:00:00,48.9,49.16,48.75,48.85,207365.0,47.1239,47.3745,46.9794,47.0757,207365.0
2022-04-20 11:30:00,48.87,49.1,48.7,48.77,92312.0,47.095,47.3167,46.9312,46.9986,92312.0
2022-04-20 12:00:00,48.77,48.96,48.69,48.78,135932.0,46.9986,47.1817,46.9215,47.0083,135932.0
2022-04-20 12:30:00,48.79,48.93,48.77,48.84,79919.0,47.0179,47.1528,46.9986,47.0661,79919.0
2022-04-20 13:00:00,48.83,48.93,48.75,48.83,119024.0,47.0565,47.1528,46.9794,47.0565,119024.0
2022-04-20 13:30:00,48.83,48.92,48.74,48.79,222290.0,47.0565,47.1432,46.9697,47.0179,222290.0
2022-04-20 14:00:00,48.79,48.8,48.11,48.21,446689.0,47.0179,47.0276,46.3626,46.459,446689.0
2022-04-20 14:30:00,48.22,48.44,48.04,48.33,157203.0,46.4686,46.6806,46.2952,46.5746,157203.0
2022-04-20 15:00:00,48.33,48.77,48.22,48.32,212281.0,46.5746,46.9986,46.4686,46.565,212281.0
2022-04-20 15:30:00,48.31,48.39,48.06,48.14,423984.0,46.5554,46.6324,46.3144,46.3915,423984.0
2022-04-21 09:30:00,49.35,50.25,47.66,49.53,849555.0,47.5576,48.4249,45.929,47.731,849555.0
2022-04-21 10:00:00,49.5,49.74,48.95,49.44,221479.0,47.7021,47.9334,47.1721,47.6443,221479.0
2022-04-21 10:30:00,49.43,49.63,49.11,49.3,205868.0,47.6347,47.8274,47.3263,47.5094,205868.0
2022-04-21 11:00:00,49.3,49.56,49.16,49.29,125280.0,47.5094,47.7599,47.3745,47.4998,125280.0
2022-04-21 11:30:00,49.3,49.38,48.97,49.0,168509.0,47.5094,47.5865,47.1914,47.2203,168509.0
2022-04-21 12:00:00,48.99,49.01,48.51,48.97,157245.0,47.2107,47.2299,46.7481,47.1914,157245.0
2022-04-21 12:30:00,48.98,49.01,48.62,48.71,90551.0,47.201,47.2299,46.8541,46.9408,90551.0
2022-04-21 13:00:00,48.71,48.96,48.58,48.86,99418.0,46.9408,47.1817,46.8155,47.0854,99418.0
2022-04-21 13:30:00,48.83,49.13,48.63,48.71,217617.0,47.0565,47.3456,46.8637,46.9408,217617.0
2022-04-21 14:00:00,48.69,48.81,48.52,48.71,161889.0,46.9215,47.0372,46.7577,46.9408,161889.0
2022-04-21 14:30:00,48.71,49.0,48.65,48.8,172958.0,46.9408,47.2203,46.883,47.0276,172958.0
2022-04-21 15:00:00,48.78,49.21,48.66,49.18,176743.0,47.0083,47.4227,46.8926,47.3938,176743.0
2022-04-21 15:30:00,49.15,49.18,48.84,48.97,503416.0,47.3648,47.3938,47.0661,47.1914,503416.0
2022-04-22 09:30:00,48.46,48.76,48.01,48.05,140940.0,46.6999,46.989,46.2662,46.3048,140940.0
2022-04-22 10:00:00,48.06,48.25,47.9,48.07,87605.0,46.3144,46.4975,46.1602,46.3241,87605.0
2022-04-22 10:30:00,48.07,48.73,48.07,48.44,109141.0,46.3241,46.9601,46.3241,46.6806,109141.0
2022-04-22 11:00:00,48.46,48.7,48.3,48.53,53051.0,46.6999,46.9312,46.5457,46.7674,53051.0
2022-04-22 11:30:00,48.51,48.6,48.29,48.37,32027.0,46.7481,46.8348,46.5361,46.6132,32027.0
2022-04-22 12:00:00,48.34,48.49,48.2,48.42,28647.0,46.5843,46.7288,46.4493,46.6614,28647.0
2022-04-22 12:30:00,48.39,48.53,48.33,48.38,21206.0,46.6324,46.7674,46.5746,46.6228,21206.0
2022-04-22 13:00:00,48.36,48.4,48.2,48.29,31016.0,46.6035,46.6421,46.4493,46.5361,31016.0
2022-04-22 13:30:00,48.29,48.33,48.25,48.27,26466.0,46.5361,46.5746,46.4975,46.5168,26466.0
2022-04-22 14:00:00,48.28,48.47,48.24,48.39,30310.0,46.5264,46.7095,46.4879,46.6324,30310.0
2022-04-22 14:30:00,48.4,48.4,47.86,47.92,41383.0,46.6421,46.6421,46.1217,46.1795,41383.0
2022-04-22 15:00:00,47.92,48.06,47.8,47.95,59785.0,46.1795,46.3144,46.0639,46.2084,59785.0
2022-04-22 15:30:00,47.94,48.18,47.8,47.8,207543.0,46.1988,46.4301,46.0639,46.0639,207543.0
2022-04-25 09:30:00,47.98,49.0,47.66,47.97,204226.0,46.2373,47.2203,45.929,46.2277,204226.0
2022-04-25 10:00:00,47.97,48.31,47.51,48.27,172932.0,46.2277,46.5554,45.7844,46.5168,172932.0
2022-04-25 10:30:00,48.25,48.67,48.25,48.37,82826.0,46.4975,46.9023,46.4975,46.6132,82826.0
2022-04-25 11:00:00,48.4,48.59,48.34,48.48,61857.0,46.6421,46.8252,46.5843,46.7192,61857.0
2022-04-25 11:30:00,48.48,48.58,48.29,48.41,67094.0,46.7192,46.8155,46.5361,46.6517,67094.0
2022-04-25 12:00:00,48.41,49.02,48.3,48.95,64811.0,46.6517,47.2396,46.5457,47.1721,64811.0
2022-04-25 12:30:00,48.95,49.24,48.88,49.21,53341.0,47.1721,47.4516,47.1046,47.4227,53341.0
2022-04-25 13:00:00,49.23,49.61,49.04,49.34,165787.0,47.4419,47.8081,47.2588,47.5479,165787.0
2022-04-25 13:30:00,49.34,49.39,49.07,49.14,94242.0,47.5479,47.5961,47.2877,47.3552,94242.0
2022-04-25 14:00:00,49.16,49.49,49.0,49.48,87478.0,47.3745,47.6925,47.2203,47.6829,87478.0
2022-04-25 14:30:00,49.5,49.57,49.27,49.35,68853.0,47.7021,47.7696,47.4805,47.5576,68853.0
2022-04-25 15:00:00,49.36,49.67,49.09,49.6,110204.0,47.5672,47.866,47.307,47.7985,110204.0
2022-04-25 15:30:00,49.58,49.9,49.55,49.8,346445.0,47.7792,48.0876,47.7503,47.9912,346445.0
2022-04-26 09:30:00,49.53,49.96,49.1,49.33,131722.0,47.731,48.1454,47.3167,47.5383,131722.0
2022-04-26 10:00:00,49.3,49.4,49.0,49.11,198227.0,47.5094,47.6058,47.2203,47.3263,198227.0
2022-04-26 10:30:00,49.13,49.16,48.02,48.17,329567.0,47.3456,47.3745,46.2759,46.4204,329567.0
2022-04-26 11:00:00,48.15,48.15,47.54,47.88,157458.0,46.4012,46.4012,45.8133,46.141,157458.0
2022-04-26 11:30:00,47.88,47.88,47.35,47.37,117047.0,46.141,46.141,45.6302,45.6495,117047.0
2022-04-26 12:00:00,47.35,47.97,47.28,47.97,154717.0,45.6302,46.2277,45.5628,46.2277,154717.0
2022-04-26 12:30:00,47.97,48.12,47.7,47.98,64567.0,46.2277,46.3723,45.9675,46.2373,64567.0
2022-04-26 13:00:00,47.98,48.02,47.47,47.55,71225.0,46.2373,46.2759,45.7459,45.823,71225.0
2022-04-26 13:30:00,47.54,47.88,47.52,47.63,107083.0,45.8133,46.141,45.794,45.9,107083.0
2022-04-26 14:00:00,47.63,47.74,47.39,47.71,87734.0,45.9,46.0061,45.6688,45.9771,87734.0
2022-04-26 14:30:00,47.7,47.82,47.52,47.81,63371.0,45.9675,46.0831,45.794,46.0735,63371.0
2022-04-26 15:00:00,47.8,47.86,47.51,47.57,95734.0,46.0639,46.1217,45.7844,45.8422,95734.0
2022-04-26 15:30:00,47.57,47.6,47.23,47.42,372147.0,45.8422,45.8711,45.5146,45.6977,372147.0
2022-04-27 09:30:00,47.65,48.05,47.37,47.76,141389.0,45.9193,46.3048,45.6495,46.0253,141389.0
2022-04-27 10:00:00,47.84,48.08,47.15,47.35,54256.0,46.1024,46.3337,45.4375,45.6302,54256.0
2022-04-27 10:30:00,47.37,47.7,47.13,47.49,188461.0,45.6495,45.9675,45.4182,45.7651,188461.0
2022-04-27 11:00:00,47.47,47.71,47.4,47.47,42709.0,45.7459,45.9771,45.6784,45.7459,42709.0
2022-04-27 11:30:00,47.48,47.64,47.28,47.28,44087.0,45.7555,45.9097,45.5628,45.5628,44087.0
2022-04-27 12:00:00,47.27,47.65,47.16,47.6,85422.0,45.5531,45.9193,45.4471,45.8711,85422.0
2022-04-27 12:30:00,47.64,47.84,47.62,47.82,43672.0,45.9097,46.1024,45.8904,46.0831,43672.0
2022-04-27 13:00:00,47.8,47.83,47.57,47.68,45020.0,46.0639,46.0928,45.8422,45.9482,45020.0
2022-04-27 13:30:00,47.73,47.93,47.61,47.87,66310.0,45.9964,46.1892,45.8808,46.1313,66310.0
2022-04-27 14:00:00,47.85,48.17,47.85,48.01,110603.0,46.1121,46.4204,46.1121,46.2662,110603.0
2022-04-27 14:30:00,48.01,48.25,47.86,47.92,84750.0,46.2662,46.4975,46.1217,46.1795,84750.0
2022-04-27 15:00:00,47.91,47.92,47.7,47.86,108681.0,46.1699,46.1795,45.9675,46.1217,108681.0
2022-04-27 15:30:00,47.85,48.08,47.76,47.86,316339.0,46.1121,46.3337,46.0253,46.1217,316339.0
2022-04-28 09:30:00,48.4,48.69,48.04,48.53,58674.0,46.6421,46.9215,46.2952,46.7674,58674.0
2022-04-28 10:00:00,48.56,48.84,48.25,48.3,84967.0,46.7963,47.0661,46.4975,46.5457,84967.0
2022-04-28 10:30:00,48.15,48.2,47.8,48.16,60543.0,46.4012,46.4493,46.0639,46.4108,60543.0
2022-04-28 11:00:00,48.16,48.44,47.97,48.28,62493.0,46.4108,46.6806,46.2277,46.5264,62493.0
2022-04-28 11:30:00,48.26,48.36,48.08,48.27,67299.0,46.5072,46.6035,46.3337,46.5168,67299.0
2022-04-28 12:00:00,48.27,48.71,48.26,48.71,45318.0,46.5168,46.9408,46.5072,46.9408,45318.0
2022-04-28 12:30:00,48.71,48.99,48.71,48.89,44785.0,46.9408,47.2107,46.9408,47.1143,44785.0
2022-04-28 13:00:00,48.92,49.16,48.91,48.98,44949.0,47.1432,47.3745,47.1336,47.201,44949.0
2022-04-28 13:30:00,48.96,49.07,48.73,48.81,55412.0,47.1817,47.2877,46.9601,47.0372,55412.0
2022-04-28 14:00:00,48.83,49.08,48.73,49.03,158479.0,47.0565,47.2974,46.9601,47.2492,158479.0
2022-04-28 14:30:00,49.02,49.19,49.01,49.17,79367.0,47.2396,47.4034,47.2299,47.3841,79367.0
2022-04-28 15:00:00,49.18,49.18,49.0,49.02,84327.0,47.3938,47.3938,47.2203,47.2396,84327.0
2022-04-28 15:30:00,49.02,49.19,48.92,49.19,304174.0,47.2396,47.4034,47.1432,47.4034,304174.0
2022-04-29 09:30:00,48.78,49.64,48.73,48.9,110261.0,47.0083,47.837,46.9601,47.1239,110261.0
2022-04-29 10:00:00,48.98,49.16,48.41,48.5,74089.0,47.201,47.3745,46.6517,46.7384,74089.0
2022-04-29 10:30:00,48.47,48.62,48.3,48.59,51619.0,46.7095,46.8541,46.5457,46.8252,51619.0
2022-04-29 11:00:00,48.56,48.68,48.38,48.57,61507.0,46.7963,46.9119,46.6228,46.8059,61507.0
2022-04-29 11:30:00,48.59,48.71,48.35,48.38,33835.0,46.8252,46.9408,46.5939,46.6228,33835.0
2022-04-29 12:00:00,48.38,48.45,48.21,48.32,28660.0,46.6228,46.6903,46.459,46.565,28660.0
2022-04-29 12:30:00,48.32,48.34,48.07,48.15,49213.0,46.565,46.5843,46.3241,46.4012,49213.0
2022-04-29 13:00:00,48.13,48.27,47.98,48.2,49279.0,46.3819,46.5168,46.2373,46.4493,49279.0
2022-04-29 13:30:00,48.19,48.35,48.12,48.14,55800.0,46.4397,46.5939,46.3723,46.3915,55800.0
2022-04-29 14:00:00,48.15,48.23,48.03,48.09,41999.0,46.4012,46.4783,46.2855,46.3433,41999.0
2022-04-29 14:30:00,48.09,48.11,47.97,48.02,61183.0,46.3433,46.3626,46.2277,46.2759,61183.0
2022-04-29 15:00:00,48.02,48.22,47.97,48.14,98383.0,46.2759,46.4686,46.2277,46.3915,98383.0
2022-04-29 15:30:00,48.14,48.23,47.77,47.91,377546.0,46.3915,46.4783,46.035,46.1699,377546.0
2022-05-02 09:30:00,48.23,48.69,48.01,48.43,243154.0,46.4783,46.9215,46.2662,46.671,243154.0
2022-05-02 10:00:00,48.33,48.67,48.22,48.45,58243.0,46.5746,46.9023,46.4686,46.6903,58243.0
2022-05-02 10:30:00,48.45,48.95,48.44,48.53,99685.0,46.6903,47.1721,46.6806,46.7674,99685.0
2022-05-02 11:00:00,48.55,48.59,47.76,47.77,113297.0,46.7866,46.8252,46.0253,46.035,113297.0
2022-05-02 11:30:00,47.79,48.34,47.73,48.32,33748.0,46.0542,46.5843,45.9964,46.565,33748.0
2022-05-02 12:00:00,48.3,48.36,48.02,48.12,33616.0,46.5457,46.6035,46.2759,46.3723,33616.0
2022-05-02 12:30:00,48.15,48.19,47.86,47.86,51295.0,46.4012,46.4397,46.1217,46.1217,51295.0
2022-05-02 13:00:00,47.88,47.97,47.62,47.72,137863.0,46.141,46.2277,45.8904,45.9868,137863.0
2022-05-02 13:30:00,47.69,47.82,47.51,47.51,57137.0,45.9579,46.0831,45.7844,45.7844,57137.0
2022-05-02 14:00:00,47.51,47.78,47.39,47.55,42853.0,45.7844,46.0446,45.6688,45.823,42853.0
2022-05-02 14:30:00,47.55,47.76,47.46,47.58,59623.0,45.823,46.0253,45.7362,45.8519,59623.0
2022-05-02 15:00:00,47.6,48.13,47.59,48.09,59711.0,45.8711,46.3819,45.8615,46.3433,59711.0
2022-05-02 15:30:00,48.09,48.43,48.08,48.31,182570.0,46.3433,46.671,46.3337,46.5554,182570.0
2022-05-03 09:30:00,48.1,48.62,47.74,48.62,56687.0,46.353,46.8541,46.0061,46.8541,56687.0
2022-05-03 10:00:00,48.61,49.08,48.55,49.05,63435.0,46.8445,47.2974,46.7866,47.2685,63435.0
2022-05-03 10:30:00,49.1,49.15,48.76,48.97,74405.0,47.3167,47.3648,46.989,47.1914,74405.0
2022-05-03 11:00:00,49.02,49.58,48.88,49.45,78696.0,47.2396,47.7792,47.1046,47.6539,78696.0
2022-05-03 11:30:00,49.46,49.63,49.3,49.43,61292.0,47.6636,47.8274,47.5094,47.6347,61292.0
2022-05-03 12:00:00,49.44,49.6,49.29,49.41,51583.0,47.6443,47.7985,47.4998,47.6154,51583.0
2022-05-03 12:30:00,49.38,49.59,49.37,49.53,33682.0,47.5865,47.7889,47.5769,47.731,33682.0
2022-05-03 13:00:00,49.54,49.58,49.38,49.38,117822.0,47.7407,47.7792,47.5865,47.5865,117822.0
2022-05-03 13:30:00,49.4,49.45,49.05,49.16,94609.0,47.6058,47.6539,47.2685,47.3745,94609.0
2022-05-03 14:00:00,49.18,49.2,48.93,49.03,101265.0,47.3938,47.413,47.1528,47.2492,101265.0
2022-05-03 14:30:00,49.04,49.52,48.98,49.52,48167.0,47.2588,47.7214,47.201,47.7214,48167.0
2022-05-03 15:00:00,49.51,49.61,49.41,49.45,57619.0,47.7118,47.8081,47.6154,47.6539,57619.0
2022-05-03 15:30:00,49.44,49.51,49.21,49.34,177032.0,47.6443,47.7118,47.4227,47.5479,177032.0
2022-05-04 09:30:00,49.45,50.63,49.36,50.22,132005.0,47.6539,48.7911,47.5672,48.396,132005.0
2022-05-04 10:00:00,50.28,50.51,50.06,50.06,52603.0,48.4538,48.6754,48.2418,48.2418,52603.0
2022-05-04 10:30:00,50.08,50.28,49.98,50.02,48866.0,48.2611,48.4538,48.1647,48.2032,48866.0
2022-05-04 11:00:00,50.03,50.07,49.47,49.5,258775.0,48.2129,48.2514,47.6732,47.7021,258775.0
2022-05-04 11:30:00,49.5,49.53,49.17,49.52,101073.0,47.7021,47.731,47.3841,47.7214,101073.0
2022-05-04 12:00:00,49.57,49.73,49.45,49.69,38718.0,47.7696,47.9238,47.6539,47.8852,38718.0
2022-05-04 12:30:00,49.69,49.82,49.55,49.69,49216.0,47.8852,48.0105,47.7503,47.8852,49216.0
2022-05-04 13:00:00,49.7,49.75,49.36,49.41,39147.0,47.8949,47.943,47.5672,47.6154,39147.0
2022-05-04 13:30:00,49.4,49.49,49.29,49.29,59028.0,47.6058,47.6925,47.4998,47.4998,59028.0
2022-05-04 14:00:00,49.38,49.9,49.24,49.83,100063.0,47.5865,48.0876,47.4516,48.0201,100063.0
2022-05-04 14:30:00,49.84,50.32,49.34,50.25,104761.0,48.0298,48.4923,47.5479,48.4249,104761.0
2022-05-04 15:00:00,50.28,50.5,50.11,50.44,131639.0,48.4538,48.6658,48.29,48.608,131639.0
2022-05-04 15:30:00,50.42,50.72,50.39,50.65,333129.0,48.5887,48.8778,48.5598,48.8104,333129.0
2022-05-05 09:30:00,50.1,50.62,50.05,50.34,109906.0,48.2803,48.7815,48.2322,48.5116,109906.0
2022-05-05 10:00:00,50.45,50.51,49.95,50.16,39333.0,48.6176,48.6754,48.1358,48.3382,39333.0
2022-05-05 10:30:00,50.12,50.53,50.01,50.32,77177.0,48.2996,48.6947,48.1936,48.4923,77177.0
2022-05-05 11:00:00,50.33,50.36,50.02,50.05,38419.0,48.502,48.5309,48.2032,48.2322,38419.0
2022-05-05 11:30:00,50.01,50.2,49.81,49.88,62942.0,48.1936,48.3767,48.0009,48.0683,62942.0
2022-05-05 12:00:00,49.85,50.18,49.62,50.05,60607.0,48.0394,48.3574,47.8178,48.2322,60607.0
2022-05-05 12:30:00,50.05,50.33,49.99,50.26,27652.0,48.2322,48.502,48.1743,48.4345,27652.0
2022-05-05 13:00:00,50.32,50.56,50.23,50.35,27672.0,48.4923,48.7236,48.4056,48.5213,27672.0
2022-05-05 13:30:00,50.33,50.41,49.85,49.94,59245.0,48.502,48.5791,48.0394,48.1261,59245.0
2022-05-05 14:00:00,49.94,50.11,49.76,49.76,215512.0,48.1261,48.29,47.9527,47.9527,215512.0
2022-05-05 14:30:00,49.75,50.02,49.66,50.02,109908.0,47.943,48.2032,47.8563,48.2032,109908.0
2022-05-05 15:00:00,50.0,50.03,49.62,49.69,101804.0,48.184,48.2129,47.8178,47.8852,101804.0
2022-05-05 15:30:00,49.67,50.25,49.61,50.24,281074.0,47.866,48.4249,47.8081,48.4153,281074.0
2022-05-06 09:30:00,50.08,50.34,49.07,49.3,99403.0,48.2611,48.5116,47.2877,47.5094,99403.0
2022-05-06 10:00:00,49.3,49.69,49.1,49.48,65541.0,47.5094,47.8852,47.3167,47.6829,65541.0
2022-05-06 10:30:00,49.48,49.71,49.13,49.6,36472.0,47.6829,47.9045,47.3456,47.7985,36472.0
2022-05-06 11:00:00,49.6,49.89,49.37,49.8,86561.0,47.7985,48.078,47.5769,47.9912,86561.0
2022-05-06 11:30:00,49.71,49.73,49.34,49.44,32921.0,47.9045,47.9238,47.5479,47.6443,32921.0
2022-05-06 12:00:00,49.45,49.9,49.44,49.86,36405.0,47.6539,48.0876,47.6443,48.0491,36405.0
2022-05-06 12:30:00,49.86,50.08,49.72,50.02,41007.0,48.0491,48.2611,47.9141,48.2032,41007.0
2022-05-06 13:00:00,50.02,50.16,49.81,50.06,49600.0,48.2032,48.3382,48.0009,48.2418,49600.0
2022-05-06 13:30:00,50.03,50.13,49.85,49.93,88199.0,48.2129,48.3092,48.0394,48.1165,88199.0
2022-05-06 14:00:00,49.88,50.01,49.7,49.77,41916.0,48.0683,48.1936,47.8949,47.9623,41916.0
2022-05-06 14:30:00,49.8,50.06,49.67,49.89,93733.0,47.9912,48.2418,47.866,48.078,93733.0
2022-05-06 15:00:00,49.87,49.91,49.25,49.33,146246.0,48.0587,48.0972,47.4612,47.5383,146246.0
2022-05-06 15:30:00,49.34,49.63,49.25,49.42,561683.0,47.5479,47.8274,47.4612,47.625,561683.0
2022-05-09 09:30:00,48.68,49.63,48.61,49.48,129863.0,46.9119,47.8274,46.8445,47.6829,129863.0
2022-05-09 10:00:00,49.58,49.78,49.25,49.51,124179.0,47.7792,47.972,47.4612,47.7118,124179.0
2022-05-09 10:30:00,49.47,49.6,49.01,49.21,113142.0,47.6732,47.7985,47.2299,47.4227,113142.0
2022-05-09 11:00:00,49.23,49.45,49.12,49.25,58095.0,47.4419,47.6539,47.3359,47.4612,58095.0
2022-05-09 11:30:00,49.26,49.37,49.08,49.29,58609.0,47.4708,47.5769,47.2974,47.4998,58609.0
2022-05-09 12:00:00,49.28,49.56,49.25,49.47,84432.0,47.4901,47.7599,47.4612,47.6732,84432.0
2022-05-09 12:30:00,49.45,49.51,49.17,49.25,89518.0,47.6539,47.7118,47.3841,47.4612,89518.0
2022-05-09 13:00:00,49.26,49.47,49.19,49.47,58642.0,47.4708,47.6732,47.4034,47.6732,58642.0
2022-05-09 13:30:00,49.51,49.59,49.37,49.59,87851.0,47.7118,47.7889,47.5769,47.7889,87851.0
2022-05-09 14:00:00,49.59,49.89,49.59,49.69,72301.0,47.7889,48.078,47.7889,47.8852,72301.0
2022-05-09 14:30:00,49.69,50.06,49.59,50.0,67410.0,47.8852,48.2418,47.7889,48.184,67410.0
2022-05-09 15:00:00,50.02,50.26,49.89,49.96,71618.0,48.2032,48.4345,48.078,48.1454,71618.0
2022-05-09 15:30:00,49.95,49.99,49.62,49.88,287469.0,48.1358,48.1743,47.8178,48.0683,287469.0
2022-05-10 09:30:00,50.31,50.44,49.09,49.35,120698.0,48.4827,48.608,47.307,47.5576,120698.0
2022-05-10 10:00:00,49.31,49.32,48.38,48.62,158249.0,47.519,47.5287,46.6228,46.8541,158249.0
2022-05-10 10:30:00,48.62,48.71,48.24,48.29,138134.0,46.8541,46.9408,46.4879,46.5361,138134.0
2022-05-10 11:00:00,48.27,48.85,48.12,48.78,160766.0,46.5168,47.0757,46.3723,47.0083,160766.0
2022-05-10 11:30:00,48.78,49.09,48.69,48.8,77657.0,47.0083,47.307,46.9215,47.0276,77657.0
2022-05-10 12:00:00,48.8,49.16,48.8,49.05,69883.0,47.0276,47.3745,47.0276,47.2685,69883.0
2022-05-10 12:30:00,49.02,49.07,48.57,48.65,79816.0,47.2396,47.2877,46.8059,46.883,79816.0
2022-05-10 13:00:00,48.65,49.0,48.58,48.96,144534.0,46.883,47.2203,46.8155,47.1817,144534.0
2022-05-10 13:30:00,49.06,49.45,49.02,49.37,79337.0,47.2781,47.6539,47.2396,47.5769,79337.0
2022-05-10 14:00:00,49.37,49.81,49.11,49.16,96270.0,47.5769,48.0009,47.3263,47.3745,96270.0
2022-05-10 14:30:00,49.18,49.49,49.15,49.36,55974.0,47.3938,47.6925,47.3648,47.5672,55974.0
2022-05-10 15:00:00,49.38,49.54,49.14,49.19,69237.0,47.5865,47.7407,47.3552,47.4034,69237.0
2022-05-10 15:30:00,49.19,49.21,48.96,49.08,180083.0,47.4034,47.4227,47.1817,47.2974,180083.0
2022-05-11 09:30:00,49.04,49.46,48.5,49.44,44968.0,47.2588,47.6636,46.7384,47.6443,44968.0
2022-05-11 10:00:00,49.44,49.68,49.16,49.65,28621.0,47.6443,47.8756,47.3745,47.8467,28621.0
2022-05-11 10:30:00,49.66,49.68,49.3,49.5,80850.0,47.8563,47.8756,47.5094,47.7021,80850.0
2022-05-11 11:00:00,49.47,49.49,49.03,49.2,37088.0,47.6732,47.6925,47.2492,47.413,37088.0
2022-05-11 11:30:00,49.17,49.33,48.93,49.0,95245.0,47.3841,47.5383,47.1528,47.2203,95245.0
2022-05-11 12:00:00,49.0,49.0,48.11,48.14,42508.0,47.2203,47.2203,46.3626,46.3915,42508.0
2022-05-11 12:30:00,48.11,48.17,47.68,48.13,229150.0,46.3626,46.4204,45.9482,46.3819,229150.0
2022-05-11 13:00:00,48.15,48.37,48.1,48.27,59448.0,46.4012,46.6132,46.353,46.5168,59448.0
2022-05-11 13:30:00,48.26,48.48,48.2,48.35,60725.0,46.5072,46.7192,46.4493,46.5939,60725.0
2022-05-11 14:00:00,48.36,48.96,48.36,48.84,86210.0,46.6035,47.1817,46.6035,47.0661,86210.0
2022-05-11 14:30:00,48.85,49.1,48.68,48.71,70763.0,47.0757,47.3167,46.9119,46.9408,70763.0
2022-05-11 15:00:00,48.71,48.73,48.51,48.53,59034.0,46.9408,46.9601,46.7481,46.7674,59034.0
2022-05-11 15:30:00,48.54,48.58,48.25,48.33,406671.0,46.777,46.8155,46.4975,46.5746,406671.0
2022-05-12 09:30:00,48.13,48.5,47.85,48.32,130513.0,46.3819,46.7384,46.1121,46.565,130513.0
2022-05-12 10:00:00,48.32,48.71,48.23,48.26,94439.0,46.565,46.9408,46.4783,46.5072,94439.0
2022-05-12 10:30:00,48.28,48.41,47.86,48.12,183618.0,46.5264,46.6517,46.1217,46.3723,183618.0
2022-05-12 11:00:00,48.12,48.21,47.75,47.8,75223.0,46.3723,46.459,46.0157,46.0639,75223.0
2022-05-12 11:30:00,47.83,48.03,47.52,47.55,62929.0,46.0928,46.2855,45.794,45.823,62929.0
2022-05-12 12:00:00,47.52,47.77,47.33,47.76,51280.0,45.794,46.035,45.6109,46.0253,51280.0
2022-05-12 12:30:00,47.78,48.11,47.74,47.98,33221.0,46.0446,46.3626,46.0061,46.2373,33221.0
2022-05-12 13:00:00,47.94,47.98,47.52,47.59,42536.0,46.1988,46.2373,45.794,45.8615,42536.0
2022-05-12 13:30:00,47.59,47.64,47.15,47.23,48955.0,45.8615,45.9097,45.4375,45.5146,48955.0
2022-05-12 14:00:00,47.25,47.25,46.62,46.91,214347.0,45.5339,45.5339,44.9267,45.2062,214347.0
2022-05-12 14:30:00,46.91,47.01,46.66,46.71,121952.0,45.2062,45.3026,44.9653,45.0135,121952.0
2022-05-12 15:00:00,46.73,47.48,46.59,47.29,145925.0,45.0327,45.7555,44.8978,45.5724,145925.0
2022-05-12 15:30:00,47.29,48.18,47.28,48.15,333520.0,45.5724,46.4301,45.5628,46.4012,333520.0
2022-05-13 09:30:00,48.34,48.71,47.86,48.37,71020.0,46.5843,46.9408,46.1217,46.6132,71020.0
2022-05-13 10:00:00,48.45,48.46,47.99,48.35,161375.0,46.6903,46.6999,46.247,46.5939,161375.0
2022-05-13 10:30:00,48.33,48.8,48.32,48.59,203564.0,46.5746,47.0276,46.565,46.8252,203564.0
2022-05-13 11:00:00,48.59,48.72,48.35,48.52,179137.0,46.8252,46.9505,46.5939,46.7577,179137.0
2022-05-13 11:30:00,48.53,48.68,48.46,48.64,62021.0,46.7674,46.9119,46.6999,46.8734,62021.0
2022-05-13 12:00:00,48.65,48.88,48.46,48.68,54831.0,46.883,47.1046,46.6999,46.9119,54831.0
2022-05-13 12:30:00,48.7,48.7,48.48,48.56,51604.0,46.9312,46.9312,46.7192,46.7963,51604.0
2022-05-13 13:00:00,48.59,48.86,48.44,48.47,50457.0,46.8252,47.0854,46.6806,46.7095,50457.0
2022-05-13 13:30:00,48.47,48.55,47.97,48.01,85717.0,46.7095,46.7866,46.2277,46.2662,85717.0
2022-05-13 14:00:00,48.0,48.06,47.81,47.95,76659.0,46.2566,46.3144,46.0735,46.2084,76659.0
2022-05-13 14:30:00,47.95,48.13,47.91,48.01,52394.0,46.2084,46.3819,46.1699,46.2662,52394.0
2022-05-13 15:00:00,48.02,48.21,48.0,48.0,78861.0,46.2759,46.459,46.2566,46.2566,78861.0
2022-05-13 15:30:00,48.02,48.03,47.57,47.73,393048.0,46.2759,46.2855,45.8422,45.9964,393048.0
2022-05-16 09:30:00,47.32,47.5,46.11,46.75,90325.0,45.6013,45.7748,44.4353,45.052,90325.0
2022-05-16 10:00:00,46.83,47.24,46.71,47.24,88053.0,45.1291,45.5242,45.0135,45.5242,88053.0
2022-05-16 10:30:00,47.22,47.32,46.78,46.8,137498.0,45.5049,45.6013,45.0809,45.1002,137498.0
2022-05-16 11:00:00,46.8,47.04,46.73,46.89,69953.0,45.1002,45.3315,45.0327,45.1869,69953.0
2022-05-16 11:30:00,46.9,47.14,46.77,47.14,95545.0,45.1966,45.4278,45.0713,45.4278,95545.0
2022-05-16 12:00:00,47.12,47.33,47.0,47.05,52580.0,45.4086,45.6109,45.2929,45.3411,52580.0
2022-05-16 12:30:00,47.04,47.1,46.8,46.86,43850.0,45.3315,45.3893,45.1002,45.158,43850.0
2022-05-16 13:00:00,46.84,47.02,46.75,46.98,96278.0,45.1387,45.3122,45.052,45.2737,96278.0
2022-05-16 13:30:00,46.97,47.02,46.81,46.92,102281.0,45.264,45.3122,45.1098,45.2158,102281.0
2022-05-16 14:00:00,46.91,46.99,46.78,46.96,122059.0,45.2062,45.2833,45.0809,45.2544,122059.0
2022-05-16 14:30:00,46.95,47.01,46.73,46.84,93347.0,45.2447,45.3026,45.0327,45.1387,93347.0
2022-05-16 15:00:00,46.84,46.96,46.68,46.8,177720.0,45.1387,45.2544,44.9846,45.1002,177720.0
2022-05-16 15:30:00,46.8,46.8,46.43,46.59,281909.0,45.1002,45.1002,44.7436,44.8978,281909.0
2022-05-17 09:30:00,47.29,48.16,47.02,47.78,217024.0,45.5724,46.4108,45.3122,46.0446,217024.0
2022-05-17 10:00:00,47.79,48.26,47.72,48.05,136766.0,46.0542,46.5072,45.9868,46.3048,136766.0
2022-05-17 10:30:00,48.02,48.07,47.37,47.43,110856.0,46.2759,46.3241,45.6495,45.7073,110856.0
2022-05-17 11:00:00,47.42,47.75,47.41,47.72,104815.0,45.6977,46.0157,45.688,45.9868,104815.0
2022-05-17 11:30:00,47.73,48.2,47.72,48.17,55090.0,45.9964,46.4493,45.9868,46.4204,55090.0
2022-05-17 12:00:00,48.19,48.31,48.11,48.29,35110.0,46.4397,46.5554,46.3626,46.5361,35110.0
2022-05-17 12:30:00,48.26,48.32,48.19,48.3,33060.0,46.5072,46.565,46.4397,46.5457,33060.0
2022-05-17 13:00:00,48.3,48.54,48.21,48.41,88503.0,46.5457,46.777,46.459,46.6517,88503.0
2022-05-17 13:30:00,48.42,48.57,48.39,48.48,119278.0,46.6614,46.8059,46.6324,46.7192,119278.0
2022-05-17 14:00:00,48.46,48.72,48.4,48.72,153101.0,46.6999,46.9505,46.6421,46.9505,153101.0
2022-05-17 14:30:00,48.7,48.93,48.59,48.87,65836.0,46.9312,47.1528,46.8252,47.095,65836.0
2022-05-17 15:00:00,48.85,49.03,48.8,48.83,102368.0,47.0757,47.2492,47.0276,47.0565,102368.0
2022-05-17 15:30:00,48.82,48.83,48.31,48.5,342878.0,47.0468,47.0565,46.5554,46.7384,342878.0
2022-05-18 09:30:00,47.58,47.8,45.09,45.26,509695.0,45.8519,46.0639,43.4523,43.6161,509695.0
2022-05-18 10:00:00,45.26,45.64,44.28,44.48,263707.0,43.6161,43.9823,42.6717,42.8645,263707.0
2022-05-18 10:30:00,44.47,44.64,44.0,44.57,261725.0,42.8548,43.0186,42.4019,42.9512,261725.0
2022-05-18 11:00:00,44.58,44.99,44.17,44.2,153416.0,42.9608,43.3559,42.5657,42.5946,153416.0
2022-05-18 11:30:00,44.2,44.57,44.15,44.24,95545.0,42.5946,42.9512,42.5464,42.6332,95545.0
2022-05-18 12:00:00,44.22,44.32,43.67,43.81,120336.0,42.6139,42.7103,42.0839,42.2188,120336.0
2022-05-18 12:30:00,43.8,43.98,43.67,43.71,88787.0,42.2092,42.3826,42.0839,42.1224,88787.0
2022-05-18 13:00:00,43.71,43.85,42.94,42.98,221129.0,42.1224,42.2573,41.3804,41.4189,221129.0
2022-05-18 13:30:00,42.99,43.29,42.83,42.87,109667.0,41.4286,41.7177,41.2744,41.3129,109667.0
2022-05-18 14:00:00,42.9,43.17,42.5,43.15,162147.0,41.3418,41.602,40.9564,41.5828,162147.0
2022-05-18 14:30:00,43.17,43.53,42.94,43.3,244971.0,41.602,41.949,41.3804,41.7273,244971.0
2022-05-18 15:00:00,43.3,43.89,43.29,43.83,244668.0,41.7273,42.2959,41.7177,42.2381,244668.0
2022-05-18 15:30:00,43.82,44.13,43.68,43.8,794275.0,42.2284,42.5272,42.0935,42.2092,794275.0
2022-05-19 09:30:00,43.45,44.13,43.15,43.67,221544.0,41.8719,42.5272,41.5828,42.0839,221544.0
2022-05-19 10:00:00,43.67,44.15,43.44,43.9,130449.0,42.0839,42.5464,41.8622,42.3055,130449.0
2022-05-19 10:30:00,43.9,43.98,43.18,43.4,116835.0,42.3055,42.3826,41.6117,41.8237,116835.0
2022-05-19 11:00:00,43.41,43.81,43.14,43.6,136314.0,41.8333,42.2188,41.5731,42.0164,136314.0
2022-05-19 11:30:00,43.63,44.99,43.63,44.39,229712.0,42.0453,43.3559,42.0453,42.7777,229712.0
2022-05-19 12:00:00,44.39,44.75,44.35,44.75,149134.0,42.7777,43.1247,42.7392,43.1247,149134.0
2022-05-19 12:30:00,44.76,44.77,44.49,44.75,80804.0,43.1343,43.1439,42.8741,43.1247,80804.0
2022-05-19 13:00:00,44.75,45.34,44.67,45.33,133814.0,43.1247,43.6932,43.0476,43.6836,133814.0
2022-05-19 13:30:00,45.33,46.06,45.24,45.89,256979.0,43.6836,44.3871,43.5969,44.2232,256979.0
2022-05-19 14:00:00,45.89,45.98,45.58,45.8,153445.0,44.2232,44.31,43.9245,44.1365,153445.0
2022-05-19 14:30:00,45.79,46.08,45.61,46.01,201825.0,44.1269,44.4063,43.9534,44.3389,201825.0
2022-05-19 15:00:00,46.01,46.15,45.46,45.52,228019.0,44.3389,44.4738,43.8089,43.8667,228019.0
2022-05-19 15:30:00,45.51,45.52,44.83,44.99,598370.0,43.857,43.8667,43.2017,43.3559,598370.0
2022-05-20 09:30:00,45.79,46.25,45.39,45.86,136743.0,44.1269,44.5702,43.7414,44.1943,136743.0
2022-05-20 10:00:00,45.89,46.07,45.47,45.47,310234.0,44.2232,44.3967,43.8185,43.8185,310234.0
2022-05-20 10:30:00,45.46,45.46,44.69,44.8,124481.0,43.8089,43.8089,43.0668,43.1728,124481.0
2022-05-20 11:00:00,44.81,44.87,44.45,44.72,137999.0,43.1825,43.2403,42.8355,43.0957,137999.0
2022-05-20 11:30:00,44.72,45.15,44.72,45.15,97406.0,43.0957,43.5101,43.0957,43.5101,97406.0
2022-05-20 12:00:00,45.14,45.27,44.81,44.98,101888.0,43.5005,43.6258,43.1825,43.3463,101888.0
2022-05-20 12:30:00,44.96,45.2,44.8,45.08,179869.0,43.327,43.5583,43.1728,43.4427,179869.0
2022-05-20 13:00:00,45.08,45.14,44.72,44.73,127787.0,43.4427,43.5005,43.0957,43.1054,127787.0
2022-05-20 13:30:00,44.72,45.31,44.71,45.27,177264.0,43.0957,43.6643,43.0861,43.6258,177264.0
2022-05-20 14:00:00,45.27,45.47,45.25,45.41,126269.0,43.6258,43.8185,43.6065,43.7607,126269.0
2022-05-20 14:30:00,45.42,45.85,45.23,45.76,180680.0,43.7703,44.1847,43.5872,44.098,180680.0
2022-05-20 15:00:00,45.76,45.96,45.69,45.74,255439.0,44.098,44.2907,44.0305,44.0787,255439.0
2022-05-20 15:30:00,45.73,46.31,45.58,46.28,490407.0,44.0691,44.628,43.9245,44.5991,490407.0
2022-05-23 09:30:00,46.68,47.5,46.62,47.26,178516.0,44.9846,45.7748,44.9267,45.5435,178516.0
2022-05-23 10:00:00,47.3,47.3,46.68,47.11,89793.0,45.582,45.582,44.9846,45.3989,89793.0
2022-05-23 10:30:00,47.12,47.52,47.08,47.13,178204.0,45.4086,45.794,45.37,45.4182,178204.0
2022-05-23 11:00:00,47.11,47.46,47.05,47.29,108496.0,45.3989,45.7362,45.3411,45.5724,108496.0
2022-05-23 11:30:00,47.3,47.67,47.3,47.33,90237.0,45.582,45.9386,45.582,45.6109,90237.0
2022-05-23 12:00:00,47.3,47.43,47.22,47.29,56139.0,45.582,45.7073,45.5049,45.5724,56139.0
2022-05-23 12:30:00,47.29,47.29,47.01,47.14,49582.0,45.5724,45.5724,45.3026,45.4278,49582.0
2022-05-23 13:00:00,47.11,47.24,46.98,47.22,63449.0,45.3989,45.5242,45.2737,45.5049,63449.0
2022-05-23 13:30:00,47.22,47.42,47.19,47.37,59919.0,45.5049,45.6977,45.476,45.6495,59919.0
2022-05-23 14:00:00,47.37,47.61,47.31,47.57,78209.0,45.6495,45.8808,45.5917,45.8422,78209.0
2022-05-23 14:30:00,47.58,47.68,47.53,47.62,98107.0,45.8519,45.9482,45.8037,45.8904,98107.0
2022-05-23 15:00:00,47.62,47.81,47.56,47.58,138065.0,45.8904,46.0735,45.8326,45.8519,138065.0
2022-05-23 15:30:00,47.57,47.62,47.01,47.11,435553.0,45.8422,45.8904,45.3026,45.3989,435553.0
2022-05-24 09:30:00,47.05,47.18,46.46,46.76,125325.0,45.3411,45.4664,44.7725,45.0616,125325.0
2022-05-24 10:00:00,46.73,46.83,46.31,46.69,103864.0,45.0327,45.1291,44.628,44.9942,103864.0
2022-05-24 10:30:00,46.66,46.8,46.44,46.53,124278.0,44.9653,45.1002,44.7533,44.84,124278.0
2022-05-24 11:00:00,46.53,46.83,46.52,46.61,93924.0,44.84,45.1291,44.8304,44.9171,93924.0
2022-05-24 11:30:00,46.62,46.9,46.47,46.72,62456.0,44.9267,45.1966,44.7822,45.0231,62456.0
2022-05-24 12:00:00,46.71,47.02,46.65,46.89,61078.0,45.0135,45.3122,44.9556,45.1869,61078.0
2022-05-24 12:30:00,46.91,46.98,46.42,46.45,45536.0,45.2062,45.2737,44.734,44.7629,45536.0
2022-05-24 13:00:00,46.43,46.57,46.16,46.57,39568.0,44.7436,44.8785,44.4834,44.8785,39568.0
2022-05-24 13:30:00,46.56,46.7,46.49,46.57,45963.0,44.8689,45.0038,44.8015,44.8785,45963.0
2022-05-24 14:00:00,46.55,46.65,46.4,46.61,41586.0,44.8593,44.9556,44.7147,44.9171,41586.0
2022-05-24 14:30:00,46.61,46.89,46.51,46.66,92455.0,44.9171,45.1869,44.8207,44.9653,92455.0
2022-05-24 15:00:00,46.65,46.94,46.65,46.92,74425.0,44.9556,45.2351,44.9556,45.2158,74425.0
2022-05-24 15:30:00,46.91,47.17,46.84,47.05,283028.0,45.2062,45.4568,45.1387,45.3411,283028.0
2022-05-25 09:30:00,46.87,47.78,46.71,47.22,117884.0,45.1677,46.0446,45.0135,45.5049,117884.0
2022-05-25 10:00:00,47.28,48.3,47.23,48.25,129807.0,45.5628,46.5457,45.5146,46.4975,129807.0
2022-05-25 10:30:00,48.26,48.83,48.24,48.64,218038.0,46.5072,47.0565,46.4879,46.8734,218038.0
2022-05-25 11:00:00,48.64,48.99,48.56,48.78,225781.0,46.8734,47.2107,46.7963,47.0083,225781.0
2022-05-25 11:30:00,48.81,48.9,48.56,48.74,103654.0,47.0372,47.1239,46.7963,46.9697,103654.0
2022-05-25 12:00:00,48.74,48.87,48.43,48.54,146515.0,46.9697,47.095,46.671,46.777,146515.0
2022-05-25 12:30:00,48.56,48.79,48.41,48.79,159166.0,46.7963,47.0179,46.6517,47.0179,159166.0
2022-05-25 13:00:00,48.77,48.95,48.76,48.9,130871.0,46.9986,47.1721,46.989,47.1239,130871.0
2022-05-25 13:30:00,48.91,49.06,48.78,48.85,151045.0,47.1336,47.2781,47.0083,47.0757,151045.0
2022-05-25 14:00:00,48.83,49.17,48.6,49.06,166145.0,47.0565,47.3841,46.8348,47.2781,166145.0
2022-05-25 14:30:00,49.06,49.15,48.81,48.94,124610.0,47.2781,47.3648,47.0372,47.1625,124610.0
2022-05-25 15:00:00,48.95,49.27,48.93,49.04,135754.0,47.1721,47.4805,47.1528,47.2588,135754.0
2022-05-25 15:30:00,49.05,49.12,48.51,48.56,377353.0,47.2685,47.3359,46.7481,46.7963,377353.0
2022-05-26 09:30:00,48.88,50.2,48.88,49.68,167812.0,47.1046,48.3767,47.1046,47.8756,167812.0
2022-05-26 10:00:00,49.68,49.68,48.84,49.1,201999.0,47.8756,47.8756,47.0661,47.3167,201999.0
2022-05-26 10:30:00,49.12,49.33,48.84,49.0,148308.0,47.3359,47.5383,47.0661,47.2203,148308.0
2022-05-26 11:00:00,48.98,49.01,48.69,48.94,86350.0,47.201,47.2299,46.9215,47.1625,86350.0
2022-05-26 11:30:00,48.93,49.07,48.75,49.06,39443.0,47.1528,47.2877,46.9794,47.2781,39443.0
2022-05-26 12:00:00,49.08,49.13,48.92,48.94,85250.0,47.2974,47.3456,47.1432,47.1625,85250.0
2022-05-26 12:30:00,48.94,49.23,48.93,49.05,95302.0,47.1625,47.4419,47.1528,47.2685,95302.0
2022-05-26 13:00:00,49.06,49.16,48.91,48.94,41312.0,47.2781,47.3745,47.1336,47.1625,41312.0
2022-05-26 13:30:00,48.95,49.07,48.85,48.98,53927.0,47.1721,47.2877,47.0757,47.201,53927.0
2022-05-26 14:00:00,48.98,49.01,48.83,48.84,60623.0,47.201,47.2299,47.0565,47.0661,60623.0
2022-05-26 14:30:00,48.84,48.96,48.71,48.89,71276.0,47.0661,47.1817,46.9408,47.1143,71276.0
2022-05-26 15:00:00,48.88,48.9,48.69,48.83,100467.0,47.1046,47.1239,46.9215,47.0565,100467.0
2022-05-26 15:30:00,48.82,49.1,48.75,48.9,245922.0,47.0468,47.3167,46.9794,47.1239,245922.0
2022-05-27 09:30:00,49.08,49.5,48.92,49.18,92672.0,47.2974,47.7021,47.1432,47.3938,92672.0
2022-05-27 10:00:00,49.18,49.25,48.83,48.97,41187.0,47.3938,47.4612,47.0565,47.1914,41187.0
2022-05-27 10:30:00,48.97,48.97,48.58,48.59,44785.0,47.1914,47.1914,46.8155,46.8252,44785.0
2022-05-27 11:00:00,48.61,49.04,48.61,48.87,42930.0,46.8445,47.2588,46.8445,47.095,42930.0
2022-05-27 11:30:00,48.85,49.05,48.78,48.95,95810.0,47.0757,47.2685,47.0083,47.1721,95810.0
2022-05-27 12:00:00,48.96,49.0,48.8,48.86,34568.0,47.1817,47.2203,47.0276,47.0854,34568.0
2022-05-27 12:30:00,48.86,48.9,48.65,48.72,58799.0,47.0854,47.1239,46.883,46.9505,58799.0
2022-05-27 13:00:00,48.7,48.97,48.7,48.79,49290.0,46.9312,47.1914,46.9312,47.0179,49290.0
2022-05-27 13:30:00,48.77,48.79,48.57,48.72,49330.0,46.9986,47.0179,46.8059,46.9505,49330.0
2022-05-27 14:00:00,48.71,48.85,48.69,48.73,39829.0,46.9408,47.0757,46.9215,46.9601,39829.0
2022-05-27 14:30:00,48.72,48.78,48.66,48.7,51317.0,46.9505,47.0083,46.8926,46.9312,51317.0
2022-05-27 15:00:00,48.71,48.81,48.55,48.56,146950.0,46.9408,47.0372,46.7866,46.7963,146950.0
2022-05-27 15:30:00,48.56,48.86,48.45,48.84,248807.0,46.7963,47.0854,46.6903,47.0661,248807.0
2022-05-31 09:30:00,48.21,48.21,46.93,47.52,166880.0,46.459,46.459,45.2255,45.794,166880.0
2022-05-31 10:00:00,47.54,48.03,47.46,47.83,106031.0,45.8133,46.2855,45.7362,46.0928,106031.0
2022-05-31 10:30:00,47.83,48.01,47.72,47.82,91457.0,46.0928,46.2662,45.9868,46.0831,91457.0
2022-05-31 11:00:00,47.82,48.05,47.75,47.99,62446.0,46.0831,46.3048,46.0157,46.247,62446.0
2022-05-31 11:30:00,47.98,48.22,47.94,48.15,60708.0,46.2373,46.4686,46.1988,46.4012,60708.0
2022-05-31 12:00:00,48.18,48.34,47.95,48.23,70405.0,46.4301,46.5843,46.2084,46.4783,70405.0
2022-05-31 12:30:00,48.24,48.39,48.18,48.29,44109.0,46.4879,46.6324,46.4301,46.5361,44109.0
2022-05-31 13:00:00,48.28,48.36,48.03,48.12,58779.0,46.5264,46.6035,46.2855,46.3723,58779.0
2022-05-31 13:30:00,48.11,48.3,48.09,48.3,58306.0,46.3626,46.5457,46.3433,46.5457,58306.0
2022-05-31 14:00:00,48.3,48.44,48.15,48.36,46865.0,46.5457,46.6806,46.4012,46.6035,46865.0
2022-05-31 14:30:00,48.36,48.51,48.1,48.15,59625.0,46.6035,46.7481,46.353,46.4012,59625.0
2022-05-31 15:00:00,48.16,48.47,48.06,48.44,94648.0,46.4108,46.7095,46.3144,46.6806,94648.0
2022-05-31 15:30:00,48.45,48.81,48.44,48.63,627565.0,46.6903,47.0372,46.6806,46.8637,627565.0
2022-06-01 09:30:00,48.64,49.22,48.55,48.88,70041.0,46.8734,47.4323,46.7866,47.1046,70041.0
2022-06-01 10:00:00,48.82,48.98,48.2,48.2,102160.0,47.0468,47.201,46.4493,46.4493,102160.0
2022-06-01 10:30:00,48.18,48.44,48.18,48.33,52516.0,46.4301,46.6806,46.4301,46.5746,52516.0
2022-06-01 11:00:00,48.32,48.32,47.98,47.99,65905.0,46.565,46.565,46.2373,46.247,65905.0
2022-06-01 11:30:00,48.02,48.09,47.51,47.59,121820.0,46.2759,46.3433,45.7844,45.8615,121820.0
2022-06-01 12:00:00,47.59,47.8,47.41,47.75,81703.0,45.8615,46.0639,45.688,46.0157,81703.0
2022-06-01 12:30:00,47.75,47.93,47.73,47.83,55094.0,46.0157,46.1892,45.9964,46.0928,55094.0
2022-06-01 13:00:00,47.83,48.12,47.81,48.11,45639.0,46.0928,46.3723,46.0735,46.3626,45639.0
2022-06-01 13:30:00,48.11,48.15,47.95,48.02,41734.0,46.3626,46.4012,46.2084,46.2759,41734.0
2022-06-01 14:00:00,48.03,48.33,48.02,48.21,65525.0,46.2855,46.5746,46.2759,46.459,65525.0
2022-06-01 14:30:00,48.22,48.3,48.06,48.09,172229.0,46.4686,46.5457,46.3144,46.3433,172229.0
2022-06-01 15:00:00,48.09,48.15,47.84,47.92,176884.0,46.3433,46.4012,46.1024,46.1795,176884.0
2022-06-01 15:30:00,47.92,47.99,47.6,47.6,514532.0,46.1795,46.247,45.8711,45.8711,514532.0
2022-06-02 09:30:00,47.84,48.12,47.6,48.05,95947.0,46.1024,46.3723,45.8711,46.3048,95947.0
2022-06-02 10:00:00,48.03,48.95,47.97,48.56,71037.0,46.2855,47.1721,46.2277,46.7963,71037.0
2022-06-02 10:30:00,48.56,48.65,48.39,48.57,51226.0,46.7963,46.883,46.6324,46.8059,51226.0
2022-06-02 11:00:00,48.55,48.8,48.49,48.69,41897.0,46.7866,47.0276,46.7288,46.9215,41897.0
2022-06-02 11:30:00,48.72,48.92,48.63,48.78,29747.0,46.9505,47.1432,46.8637,47.0083,29747.0
2022-06-02 12:00:00,48.79,48.93,48.77,48.92,26243.0,47.0179,47.1528,46.9986,47.1432,26243.0
2022-06-02 12:30:00,48.95,49.0,48.81,48.84,31324.0,47.1721,47.2203,47.0372,47.0661,31324.0
2022-06-02 13:00:00,48.83,49.0,48.82,48.95,42299.0,47.0565,47.2203,47.0468,47.1721,42299.0
2022-06-02 13:30:00,48.94,48.99,48.75,48.8,45540.0,47.1625,47.2107,46.9794,47.0276,45540.0
2022-06-02 14:00:00,48.82,48.97,48.78,48.78,39858.0,47.0468,47.1914,47.0083,47.0083,39858.0
2022-06-02 14:30:00,48.8,48.95,48.69,48.77,40883.0,47.0276,47.1721,46.9215,46.9986,40883.0
2022-06-02 15:00:00,48.78,49.17,48.77,49.17,124758.0,47.0083,47.3841,46.9986,47.3841,124758.0
2022-06-02 15:30:00,49.15,49.36,49.13,49.36,236827.0,47.3648,47.5672,47.3456,47.5672,236827.0
2022-06-03 09:30:00,49.03,49.03,48.4,48.8,58248.0,47.2492,47.2492,46.6421,47.0276,58248.0
2022-06-03 10:00:00,48.86,49.18,48.73,49.12,51627.0,47.0854,47.3938,46.9601,47.3359,51627.0
2022-06-03 10:30:00,49.11,49.42,48.94,49.41,47759.0,47.3263,47.625,47.1625,47.6154,47759.0
2022-06-03 11:00:00,49.41,49.45,48.81,48.82,57136.0,47.6154,47.6539,47.0372,47.0468,57136.0
2022-06-03 11:30:00,48.81,49.16,48.79,48.98,53926.0,47.0372,47.3745,47.0179,47.201,53926.0
2022-06-03 12:00:00,48.98,49.06,48.84,49.0,49264.0,47.201,47.2781,47.0661,47.2203,49264.0
2022-06-03 12:30:00,48.98,49.17,48.95,49.16,29230.0,47.201,47.3841,47.1721,47.3745,29230.0
2022-06-03 13:00:00,49.15,49.27,49.1,49.22,33922.0,47.3648,47.4805,47.3167,47.4323,33922.0
2022-06-03 13:30:00,49.2,49.35,49.11,49.32,58033.0,47.413,47.5576,47.3263,47.5287,58033.0
2022-06-03 14:00:00,49.32,49.58,49.24,49.41,202033.0,47.5287,47.7792,47.4516,47.6154,202033.0
2022-06-03 14:30:00,49.41,49.43,49.0,49.13,100831.0,47.6154,47.6347,47.2203,47.3456,100831.0
2022-06-03 15:00:00,49.14,49.28,49.1,49.28,109371.0,47.3552,47.4901,47.3167,47.4901,109371.0
2022-06-03 15:30:00,49.29,49.31,48.98,49.04,418969.0,47.4998,47.519,47.201,47.2588,418969.0
2022-06-06 09:30:00,49.59,49.64,49.08,49.11,77686.0,47.7889,47.837,47.2974,47.3263,77686.0
2022-06-06 10:00:00,49.15,50.15,49.12,50.02,134183.0,47.3648,48.3285,47.3359,48.2032,134183.0
2022-06-06 10:30:00,50.03,50.14,49.87,50.03,45970.0,48.2129,48.3189,48.0587,48.2129,45970.0
2022-06-06 11:00:00,50.03,50.04,49.71,49.91,32011.0,48.2129,48.2225,47.9045,48.0972,32011.0
2022-06-06 11:30:00,49.92,50.11,49.9,50.08,31675.0,48.1069,48.29,48.0876,48.2611,31675.0
2022-06-06 12:00:00,50.06,50.14,49.94,50.06,46623.0,48.2418,48.3189,48.1261,48.2418,46623.0
2022-06-06 12:30:00,50.05,50.2,49.96,50.1,80543.0,48.2322,48.3767,48.1454,48.2803,80543.0
2022-06-06 13:00:00,50.09,50.17,50.01,50.05,58163.0,48.2707,48.3478,48.1936,48.2322,58163.0
2022-06-06 13:30:00,50.05,50.28,50.02,50.27,28169.0,48.2322,48.4538,48.2032,48.4442,28169.0
2022-06-06 14:00:00,50.26,50.3,49.92,49.92,73636.0,48.4345,48.4731,48.1069,48.1069,73636.0
2022-06-06 14:30:00,49.93,49.93,49.75,49.9,123562.0,48.1165,48.1165,47.943,48.0876,123562.0
2022-06-06 15:00:00,49.89,49.89,49.71,49.78,54227.0,48.078,48.078,47.9045,47.972,54227.0
2022-06-06 15:30:00,49.78,50.03,49.66,49.97,266361.0,47.972,48.2129,47.8563,48.1551,266361.0
2022-06-07 09:30:00,48.68,49.0,47.6,48.51,230329.0,46.9119,47.2203,45.8711,46.7481,230329.0
2022-06-07 10:00:00,48.5,49.04,48.3,49.0,139289.0,46.7384,47.2588,46.5457,47.2203,139289.0
2022-06-07 10:30:00,49.01,49.56,48.97,49.33,108495.0,47.2299,47.7599,47.1914,47.5383,108495.0
2022-06-07 11:00:00,49.34,49.46,49.1,49.15,30678.0,47.5479,47.6636,47.3167,47.3648,30678.0
2022-06-07 11:30:00,49.1,49.25,48.8,48.81,59682.0,47.3167,47.4612,47.0276,47.0372,59682.0
2022-06-07 12:00:00,48.81,49.04,48.8,49.03,40945.0,47.0372,47.2588,47.0276,47.2492,40945.0
2022-06-07 12:30:00,49.02,49.23,48.94,49.01,42753.0,47.2396,47.4419,47.1625,47.2299,42753.0
2022-06-07 13:00:00,49.0,49.24,48.95,49.17,36657.0,47.2203,47.4516,47.1721,47.3841,36657.0
2022-06-07 13:30:00,49.16,49.18,48.89,48.9,30071.0,47.3745,47.3938,47.1143,47.1239,30071.0
2022-06-07 14:00:00,48.9,49.18,48.85,49.15,54681.0,47.1239,47.3938,47.0757,47.3648,54681.0
2022-06-07 14:30:00,49.14,49.22,48.93,48.97,48303.0,47.3552,47.4323,47.1528,47.1914,48303.0
2022-06-07 15:00:00,48.97,49.23,48.94,49.23,59551.0,47.1914,47.4419,47.1625,47.4419,59551.0
2022-06-07 15:30:00,49.22,49.4,49.15,49.22,239396.0,47.4323,47.6058,47.3648,47.4323,239396.0
2022-06-08 09:30:00,48.82,48.96,48.22,48.62,117332.0,47.0468,47.1817,46.4686,46.8541,117332.0
2022-06-08 10:00:00,48.61,48.78,48.3,48.55,151886.0,46.8445,47.0083,46.5457,46.7866,151886.0
2022-06-08 10:30:00,48.53,48.61,48.33,48.46,129575.0,46.7674,46.8445,46.5746,46.6999,129575.0
2022-06-08 11:00:00,48.5,48.63,48.28,48.56,91036.0,46.7384,46.8637,46.5264,46.7963,91036.0
2022-06-08 11:30:00,48.54,48.57,48.27,48.33,46892.0,46.777,46.8059,46.5168,46.5746,46892.0
2022-06-08 12:00:00,48.31,48.37,47.95,48.02,63790.0,46.5554,46.6132,46.2084,46.2759,63790.0
2022-06-08 12:30:00,48.01,48.01,47.75,47.77,76710.0,46.2662,46.2662,46.0157,46.035,76710.0
2022-06-08 13:00:00,47.77,47.77,47.48,47.48,77065.0,46.035,46.035,45.7555,45.7555,77065.0
2022-06-08 13:30:00,47.48,47.51,47.15,47.19,202185.0,45.7555,45.7844,45.4375,45.476,202185.0
2022-06-08 14:00:00,47.18,47.33,47.09,47.3,116622.0,45.4664,45.6109,45.3797,45.582,116622.0
2022-06-08 14:30:00,47.29,47.57,47.23,47.57,101149.0,45.5724,45.8422,45.5146,45.8422,101149.0
2022-06-08 15:00:00,47.56,47.91,47.53,47.87,158905.0,45.8326,46.1699,45.8037,46.1313,158905.0
2022-06-08 15:30:00,47.87,48.06,47.61,47.71,235407.0,46.1313,46.3144,45.8808,45.9771,235407.0
2022-06-09 09:30:00,47.36,47.97,47.26,47.86,224408.0,45.757,46.3463,45.6604,46.2401,224408.0
2022-06-09 10:00:00,47.88,47.96,47.17,47.26,127446.0,46.2594,46.3367,45.5734,45.6604,127446.0
2022-06-09 10:30:00,47.29,47.41,46.85,47.03,162642.0,45.6893,45.8053,45.2642,45.4382,162642.0
2022-06-09 11:00:00,47.03,47.22,46.78,47.22,120813.0,45.4382,45.6217,45.1966,45.6217,120813.0
2022-06-09 11:30:00,47.19,47.49,47.06,47.43,51326.0,45.5927,45.8826,45.4671,45.8246,51326.0
2022-06-09 12:00:00,47.44,47.67,47.33,47.67,27290.0,45.8343,46.0565,45.728,46.0565,27290.0
2022-06-09 12:30:00,47.66,47.86,47.57,47.81,30274.0,46.0468,46.2401,45.9599,46.1917,30274.0
2022-06-09 13:00:00,47.83,47.84,47.52,47.56,37937.0,46.2111,46.2207,45.9116,45.9502,37937.0
2022-06-09 13:30:00,47.56,47.57,47.25,47.36,81378.0,45.9502,45.9599,45.6507,45.757,81378.0
2022-06-09 14:00:00,47.38,47.57,47.32,47.55,45243.0,45.7763,45.9599,45.7183,45.9405,45243.0
2022-06-09 14:30:00,47.54,47.54,46.93,47.09,67752.0,45.9309,45.9309,45.3415,45.4961,67752.0
2022-06-09 15:00:00,47.06,47.25,47.0,47.14,69909.0,45.4671,45.6507,45.4092,45.5444,69909.0
2022-06-09 15:30:00,47.14,47.24,46.75,46.75,279188.0,45.5444,45.641,45.1676,45.1676,279188.0
2022-06-10 09:30:00,45.99,47.08,45.96,46.74,208757.0,44.4334,45.4865,44.4044,45.158,208757.0
2022-06-10 10:00:00,46.71,46.74,45.98,45.99,242038.0,45.129,45.158,44.4237,44.4334,242038.0
2022-06-10 10:30:00,45.98,46.9,45.98,46.71,202771.0,44.4237,45.3126,44.4237,45.129,202771.0
2022-06-10 11:00:00,46.68,46.74,46.05,46.36,165998.0,45.1,45.158,44.4913,44.7908,165998.0
2022-06-10 11:30:00,46.34,46.35,46.03,46.19,140277.0,44.7715,44.7812,44.472,44.6266,140277.0
2022-06-10 12:00:00,46.17,46.32,45.75,45.77,176472.0,44.6073,44.7522,44.2015,44.2208,176472.0
2022-06-10 12:30:00,45.75,46.15,45.73,46.13,45693.0,44.2015,44.5879,44.1822,44.5686,45693.0
2022-06-10 13:00:00,46.15,46.23,46.0,46.2,57243.0,44.5879,44.6652,44.443,44.6362,57243.0
2022-06-10 13:30:00,46.22,46.4,46.06,46.21,108538.0,44.6556,44.8295,44.501,44.6459,108538.0
2022-06-10 14:00:00,46.2,46.21,46.0,46.13,68500.0,44.6362,44.6459,44.443,44.5686,68500.0
2022-06-10 14:30:00,46.13,46.25,46.08,46.15,78314.0,44.5686,44.6846,44.5203,44.5879,78314.0
2022-06-10 15:00:00,46.14,46.21,45.98,46.06,131217.0,44.5783,44.6459,44.4237,44.501,131217.0
2022-06-10 15:30:00,46.05,46.2,45.97,46.02,210890.0,44.4913,44.6362,44.414,44.4623,210890.0
2022-06-13 09:30:00,45.16,46.13,45.01,45.77,223570.0,43.6314,44.5686,43.4865,44.2208,223570.0
2022-06-13 10:00:00,45.77,46.11,45.72,45.79,130069.0,44.2208,44.5493,44.1725,44.2401,130069.0
2022-06-13 10:30:00,45.8,45.88,45.38,45.52,220486.0,44.2498,44.3271,43.844,43.9793,220486.0
2022-06-13 11:00:00,45.49,45.55,44.9,44.94,413572.0,43.9503,44.0082,43.3802,43.4189,413572.0
2022-06-13 11:30:00,44.92,45.05,44.76,45.0,134256.0,43.3996,43.5252,43.245,43.4769,134256.0
2022-06-13 12:00:00,45.0,45.06,44.92,45.01,84744.0,43.4769,43.5348,43.3996,43.4865,84744.0
2022-06-13 12:30:00,44.99,45.44,44.97,45.12,85005.0,43.4672,43.902,43.4479,43.5928,85005.0
2022-06-13 13:00:00,45.1,45.38,45.04,45.38,76100.0,43.5735,43.844,43.5155,43.844,76100.0
2022-06-13 13:30:00,45.35,45.67,45.23,45.66,76209.0,43.815,44.1242,43.6991,44.1145,76209.0
2022-06-13 14:00:00,45.67,45.67,45.34,45.55,70647.0,44.1242,44.1242,43.8054,44.0082,70647.0
2022-06-13 14:30:00,45.55,45.67,45.21,45.36,75882.0,44.0082,44.1242,43.6798,43.8247,75882.0
2022-06-13 15:00:00,45.33,45.63,45.25,45.28,107601.0,43.7957,44.0855,43.7184,43.7474,107601.0
2022-06-13 15:30:00,45.26,45.34,44.97,45.21,371960.0,43.7281,43.8054,43.4479,43.6798,371960.0
2022-06-14 09:30:00,45.78,46.13,45.55,45.65,112940.0,44.2305,44.5686,44.0082,44.1049,112940.0
2022-06-14 10:00:00,45.68,45.91,44.87,44.89,95240.0,44.1338,44.3561,43.3513,43.3706,95240.0
2022-06-14 10:30:00,44.89,44.99,44.6,44.71,102403.0,43.3706,43.4672,43.0904,43.1967,102403.0
2022-06-14 11:00:00,44.73,44.84,44.4,44.47,62562.0,43.216,43.3223,42.8972,42.9648,62562.0
2022-06-14 11:30:00,44.45,44.79,44.43,44.77,55131.0,42.9455,43.274,42.9262,43.2546,55131.0
2022-06-14 12:00:00,44.76,44.76,44.46,44.66,50072.0,43.245,43.245,42.9551,43.1484,50072.0
2022-06-14 12:30:00,44.65,44.96,44.64,44.96,52144.0,43.1387,43.4382,43.129,43.4382,52144.0
2022-06-14 13:00:00,45.0,45.23,44.86,45.07,53136.0,43.4769,43.6991,43.3416,43.5445,53136.0
2022-06-14 13:30:00,45.08,45.12,44.89,45.05,58614.0,43.5542,43.5928,43.3706,43.5252,58614.0
2022-06-14 14:00:00,45.04,45.29,45.04,45.16,131486.0,43.5155,43.757,43.5155,43.6314,131486.0
2022-06-14 14:30:00,45.16,45.22,44.98,45.0,108493.0,43.6314,43.6894,43.4575,43.4769,108493.0
2022-06-14 15:00:00,45.01,45.11,44.84,45.11,99528.0,43.4865,43.5831,43.3223,43.5831,99528.0
2022-06-14 15:30:00,45.09,45.28,45.06,45.17,272482.0,43.5638,43.7474,43.5348,43.6411,272482.0
2022-06-15 09:30:00,45.96,46.4,45.63,46.3,104284.0,44.4044,44.8295,44.0855,44.7329,104284.0
2022-06-15 10:00:00,46.32,46.65,46.12,46.45,99115.0,44.7522,45.071,44.559,44.8778,99115.0
2022-06-15 10:30:00,46.47,46.74,46.32,46.48,59482.0,44.8971,45.158,44.7522,44.9068,59482.0
2022-06-15 11:00:00,46.47,46.54,46.23,46.31,33424.0,44.8971,44.9647,44.6652,44.7425,33424.0
2022-06-15 11:30:00,46.3,46.48,46.27,46.36,36082.0,44.7329,44.9068,44.7039,44.7908,36082.0
2022-06-15 12:00:00,46.33,46.48,46.26,46.47,33266.0,44.7618,44.9068,44.6942,44.8971,33266.0
2022-06-15 12:30:00,46.48,46.51,45.98,46.02,23274.0,44.9068,44.9358,44.4237,44.4623,23274.0
2022-06-15 13:00:00,46.01,46.26,46.0,46.21,33779.0,44.4527,44.6942,44.443,44.6459,33779.0
2022-06-15 13:30:00,46.2,46.27,46.05,46.2,31048.0,44.6362,44.7039,44.4913,44.6362,31048.0
2022-06-15 14:00:00,46.17,46.41,45.84,45.93,49829.0,44.6073,44.8391,44.2884,44.3754,49829.0
2022-06-15 14:30:00,45.95,46.5,45.68,46.01,75779.0,44.3947,44.9261,44.1338,44.4527,75779.0
2022-06-15 15:00:00,46.03,46.53,46.02,46.53,57136.0,44.472,44.9551,44.4623,44.9551,57136.0
2022-06-15 15:30:00,46.53,46.63,46.0,46.07,263832.0,44.9551,45.0517,44.443,44.5106,263832.0
2022-06-16 09:30:00,45.03,45.39,44.8,45.09,61497.0,43.5058,43.8537,43.2836,43.5638,61497.0
2022-06-16 10:00:00,45.09,45.2,44.68,45.04,114300.0,43.5638,43.6701,43.1677,43.5155,114300.0
2022-06-16 10:30:00,45.03,45.17,44.58,44.65,66393.0,43.5058,43.6411,43.0711,43.1387,66393.0
2022-06-16 11:00:00,44.61,45.0,44.61,44.89,23056.0,43.1001,43.4769,43.1001,43.3706,23056.0
2022-06-16 11:30:00,44.91,44.94,44.7,44.82,24645.0,43.3899,43.4189,43.187,43.303,24645.0
2022-06-16 12:00:00,44.79,44.89,44.65,44.89,25597.0,43.274,43.3706,43.1387,43.3706,25597.0
2022-06-16 12:30:00,44.89,44.94,44.73,44.83,26598.0,43.3706,43.4189,43.216,43.3126,26598.0
2022-06-16 13:00:00,44.83,44.93,44.69,44.92,23378.0,43.3126,43.4092,43.1774,43.3996,23378.0
2022-06-16 13:30:00,44.87,44.93,44.71,44.73,31446.0,43.3513,43.4092,43.1967,43.216,31446.0
2022-06-16 14:00:00,44.74,45.08,44.7,44.97,72951.0,43.2257,43.5542,43.187,43.4479,72951.0
2022-06-16 14:30:00,44.95,44.96,44.56,44.62,36242.0,43.4286,43.4382,43.0518,43.1097,36242.0
2022-06-16 15:00:00,44.59,45.01,44.5,44.98,150623.0,43.0807,43.4865,42.9938,43.4575,150623.0
2022-06-16 15:30:00,44.97,45.01,44.71,44.96,239183.0,43.4479,43.4865,43.1967,43.4382,239183.0
2022-06-17 09:30:00,45.3,45.3,43.57,44.09,401626.0,43.7667,43.7667,42.0953,42.5977,401626.0
2022-06-17 10:00:00,44.05,44.38,43.66,43.69,133106.0,42.559,42.8778,42.1822,42.2112,133106.0
2022-06-17 10:30:00,43.69,44.24,43.53,44.21,90168.0,42.2112,42.7426,42.0566,42.7136,90168.0
2022-06-17 11:00:00,44.2,44.64,44.09,44.58,69284.0,42.7039,43.129,42.5977,43.0711,69284.0
2022-06-17 11:30:00,44.59,44.62,43.92,43.97,55660.0,43.0807,43.1097,42.4334,42.4817,55660.0
2022-06-17 12:00:00,43.97,44.01,43.63,43.86,40256.0,42.4817,42.5204,42.1532,42.3754,40256.0
2022-06-17 12:30:00,43.86,44.0,43.73,43.91,33754.0,42.3754,42.5107,42.2498,42.4238,33754.0
2022-06-17 13:00:00,43.94,44.4,43.85,44.25,71041.0,42.4527,42.8972,42.3658,42.7522,71041.0
2022-06-17 13:30:00,44.25,44.34,44.04,44.17,48998.0,42.7522,42.8392,42.5494,42.675,48998.0
2022-06-17 14:00:00,44.15,44.56,44.09,44.48,83332.0,42.6556,43.0518,42.5977,42.9745,83332.0
2022-06-17 14:30:00,44.47,44.61,44.35,44.47,90663.0,42.9648,43.1001,42.8489,42.9648,90663.0
2022-06-17 15:00:00,44.48,44.49,44.11,44.38,91058.0,42.9745,42.9841,42.617,42.8778,91058.0
2022-06-17 15:30:00,44.38,44.45,44.12,44.25,383375.0,42.8778,42.9455,42.6266,42.7522,383375.0
2022-06-21 09:30:00,44.78,44.95,44.34,44.78,66518.0,43.2643,43.4286,42.8392,43.2643,66518.0
2022-06-21 10:00:00,44.83,45.1,44.71,44.75,62590.0,43.3126,43.5735,43.1967,43.2353,62590.0
2022-06-21 10:30:00,44.73,44.91,44.65,44.79,47428.0,43.216,43.3899,43.1387,43.274,47428.0
2022-06-21 11:00:00,44.78,44.8,44.5,44.7,41788.0,43.2643,43.2836,42.9938,43.187,41788.0
2022-06-21 11:30:00,44.68,44.98,44.68,44.84,54198.0,43.1677,43.4575,43.1677,43.3223,54198.0
2022-06-21 12:00:00,44.86,45.04,44.85,45.01,17854.0,43.3416,43.5155,43.3319,43.4865,17854.0
2022-06-21 12:30:00,45.03,45.18,44.99,45.14,14299.0,43.5058,43.6508,43.4672,43.6121,14299.0
2022-06-21 13:00:00,45.14,45.18,44.93,44.95,11366.0,43.6121,43.6508,43.4092,43.4286,11366.0
2022-06-21 13:30:00,44.96,45.07,44.78,44.8,24152.0,43.4382,43.5445,43.2643,43.2836,24152.0
2022-06-21 14:00:00,44.79,45.06,44.75,45.02,41244.0,43.274,43.5348,43.2353,43.4962,41244.0
2022-06-21 14:30:00,45.04,45.07,44.82,44.89,38090.0,43.5155,43.5445,43.303,43.3706,38090.0
2022-06-21 15:00:00,44.9,45.12,44.9,45.11,67090.0,43.3802,43.5928,43.3802,43.5831,67090.0
2022-06-21 15:30:00,45.11,45.26,44.98,45.05,162158.0,43.5831,43.7281,43.4575,43.5252,162158.0
2022-06-22 09:30:00,44.57,45.08,44.31,44.49,81238.0,43.0614,43.5542,42.8102,42.9841,81238.0
2022-06-22 10:00:00,44.46,44.86,44.37,44.81,47388.0,42.9551,43.3416,42.8682,43.2933,47388.0
2022-06-22 10:30:00,44.82,44.83,44.4,44.44,27464.0,43.303,43.3126,42.8972,42.9358,27464.0
2022-06-22 11:00:00,44.42,44.54,44.27,44.47,27273.0,42.9165,43.0324,42.7716,42.9648,27273.0
2022-06-22 11:30:00,44.49,44.62,44.33,44.38,20103.0,42.9841,43.1097,42.8295,42.8778,20103.0
2022-06-22 12:00:00,44.35,44.54,44.3,44.46,16988.0,42.8489,43.0324,42.8006,42.9551,16988.0
2022-06-22 12:30:00,44.44,44.66,44.44,44.66,20980.0,42.9358,43.1484,42.9358,43.1484,20980.0
2022-06-22 13:00:00,44.62,44.82,44.59,44.76,22547.0,43.1097,43.303,43.0807,43.245,22547.0
2022-06-22 13:30:00,44.75,44.83,44.64,44.71,27258.0,43.2353,43.3126,43.129,43.1967,27258.0
2022-06-22 14:00:00,44.7,44.79,44.54,44.62,40452.0,43.187,43.274,43.0324,43.1097,40452.0
2022-06-22 14:30:00,44.6,44.72,44.59,44.69,29231.0,43.0904,43.2063,43.0807,43.1774,29231.0
2022-06-22 15:00:00,44.71,44.79,44.65,44.72,43576.0,43.1967,43.274,43.1387,43.2063,43576.0
2022-06-22 15:30:00,44.72,44.76,44.48,44.55,148067.0,43.2063,43.245,42.9745,43.0421,148067.0
2022-06-23 09:30:00,44.63,45.06,44.63,44.86,43440.0,43.1194,43.5348,43.1194,43.3416,43440.0
2022-06-23 10:00:00,44.87,45.08,44.63,44.76,22215.0,43.3513,43.5542,43.1194,43.245,22215.0
2022-06-23 10:30:00,44.8,45.06,44.74,44.97,20211.0,43.2836,43.5348,43.2257,43.4479,20211.0
2022-06-23 11:00:00,44.97,45.2,44.93,45.01,26757.0,43.4479,43.6701,43.4092,43.4865,26757.0
2022-06-23 11:30:00,45.0,45.07,44.72,45.01,48721.0,43.4769,43.5445,43.2063,43.4865,48721.0
2022-06-23 12:00:00,45.0,45.09,44.86,44.95,54335.0,43.4769,43.5638,43.3416,43.4286,54335.0
2022-06-23 12:30:00,44.94,44.98,44.58,44.69,37821.0,43.4189,43.4575,43.0711,43.1774,37821.0
2022-06-23 13:00:00,44.71,44.93,44.65,44.85,40203.0,43.1967,43.4092,43.1387,43.3319,40203.0
2022-06-23 13:30:00,44.86,45.11,44.84,45.11,31383.0,43.3416,43.5831,43.3223,43.5831,31383.0
2022-06-23 14:00:00,45.14,45.22,45.08,45.22,62981.0,43.6121,43.6894,43.5542,43.6894,62981.0
2022-06-23 14:30:00,45.22,45.36,45.19,45.27,46800.0,43.6894,43.8247,43.6604,43.7377,46800.0
2022-06-23 15:00:00,45.27,45.55,45.18,45.55,84298.0,43.7377,44.0082,43.6508,44.0082,84298.0
2022-06-23 15:30:00,45.55,45.86,45.54,45.68,501620.0,44.0082,44.3078,43.9986,44.1338,501620.0
2022-06-24 09:30:00,45.92,47.46,45.92,47.46,171822.0,44.3657,45.8536,44.3657,45.8536,171822.0
2022-06-24 10:00:00,47.47,47.78,47.3,47.37,170088.0,45.8633,46.1628,45.699,45.7666,170088.0
2022-06-24 10:30:00,47.38,47.72,47.37,47.72,90460.0,45.7763,46.1048,45.7666,46.1048,90460.0
2022-06-24 11:00:00,47.69,47.82,47.37,47.42,73753.0,46.0758,46.2014,45.7666,45.8149,73753.0
2022-06-24 11:30:00,47.42,47.43,47.22,47.26,69891.0,45.8149,45.8246,45.6217,45.6604,69891.0
2022-06-24 12:00:00,47.25,47.26,46.98,46.98,71185.0,45.6507,45.6604,45.3898,45.3898,71185.0
2022-06-24 12:30:00,46.97,47.11,46.93,47.09,47407.0,45.3802,45.5154,45.3415,45.4961,47407.0
2022-06-24 13:00:00,47.09,47.4,47.09,47.36,46250.0,45.4961,45.7956,45.4961,45.757,46250.0
2022-06-24 13:30:00,47.34,47.54,47.33,47.43,64567.0,45.7377,45.9309,45.728,45.8246,64567.0
2022-06-24 14:00:00,47.43,47.46,47.18,47.21,40935.0,45.8246,45.8536,45.5831,45.6121,40935.0
2022-06-24 14:30:00,47.23,47.31,47.22,47.28,51785.0,45.6314,45.7087,45.6217,45.6797,51785.0
2022-06-24 15:00:00,47.29,47.36,47.25,47.26,97626.0,45.6893,45.757,45.6507,45.6604,97626.0
2022-06-24 15:30:00,47.26,47.29,47.01,47.07,270989.0,45.6604,45.6893,45.4188,45.4768,270989.0
2022-06-27 09:30:00,47.27,47.32,46.82,47.2,163186.0,45.67,45.7183,45.2353,45.6024,163186.0
2022-06-27 10:00:00,47.23,47.47,47.15,47.24,103774.0,45.6314,45.8633,45.5541,45.641,103774.0
2022-06-27 10:30:00,47.23,47.83,47.21,47.75,64745.0,45.6314,46.2111,45.6121,46.1338,64745.0
2022-06-27 11:00:00,47.78,48.15,47.72,48.02,112078.0,46.1628,46.5202,46.1048,46.3946,112078.0
2022-06-27 11:30:00,48.02,48.11,47.8,47.92,71284.0,46.3946,46.4816,46.1821,46.298,71284.0
2022-06-27 12:00:00,47.94,47.96,47.39,47.47,88391.0,46.3173,46.3367,45.786,45.8633,88391.0
2022-06-27 12:30:00,47.46,47.52,47.29,47.49,25485.0,45.8536,45.9116,45.6893,45.8826,25485.0
2022-06-27 13:00:00,47.48,47.48,47.21,47.24,22995.0,45.8729,45.8729,45.6121,45.641,22995.0
2022-06-27 13:30:00,47.22,47.22,46.89,46.91,145375.0,45.6217,45.6217,45.3029,45.3222,145375.0
2022-06-27 14:00:00,46.93,46.97,46.8,46.89,34434.0,45.3415,45.3802,45.2159,45.3029,34434.0
2022-06-27 14:30:00,46.89,47.02,46.75,46.79,34373.0,45.3029,45.4285,45.1676,45.2063,34373.0
2022-06-27 15:00:00,46.78,46.82,46.59,46.72,114316.0,45.1966,45.2353,45.013,45.1386,114316.0
2022-06-27 15:30:00,46.68,46.83,46.53,46.76,191326.0,45.1,45.2449,44.9551,45.1773,191326.0
2022-06-28 09:30:00,47.5,48.08,47.34,47.34,113130.0,45.8922,46.4526,45.7377,45.7377,113130.0
2022-06-28 10:00:00,47.34,47.48,46.88,47.03,50884.0,45.7377,45.8729,45.2932,45.4382,50884.0
2022-06-28 10:30:00,47.01,47.02,46.76,46.96,35129.0,45.4188,45.4285,45.1773,45.3705,35129.0
2022-06-28 11:00:00,46.95,46.96,46.7,46.76,26182.0,45.3609,45.3705,45.1193,45.1773,26182.0
2022-06-28 11:30:00,46.76,46.86,46.52,46.58,36701.0,45.1773,45.2739,44.9454,45.0034,36701.0
2022-06-28 12:00:00,46.55,46.79,46.47,46.79,48775.0,44.9744,45.2063,44.8971,45.2063,48775.0
2022-06-28 12:30:00,46.78,46.8,46.64,46.72,36904.0,45.1966,45.2159,45.0614,45.1386,36904.0
2022-06-28 13:00:00,46.71,46.72,46.51,46.68,24218.0,45.129,45.1386,44.9358,45.1,24218.0
2022-06-28 13:30:00,46.65,46.69,46.44,46.45,25444.0,45.071,45.1097,44.8681,44.8778,25444.0
2022-06-28 14:00:00,46.4,46.51,46.16,46.21,25834.0,44.8295,44.9358,44.5976,44.6459,25834.0
2022-06-28 14:30:00,46.19,46.34,46.14,46.33,31657.0,44.6266,44.7715,44.5783,44.7618,31657.0
2022-06-28 15:00:00,46.31,46.34,46.2,46.31,36261.0,44.7425,44.7715,44.6362,44.7425,36261.0
2022-06-28 15:30:00,46.31,46.4,46.18,46.19,132848.0,44.7425,44.8295,44.6169,44.6266,132848.0
2022-06-29 09:30:00,46.38,46.64,45.34,45.36,90578.0,44.8102,45.0614,43.8054,43.8247,90578.0
2022-06-29 10:00:00,45.38,45.74,45.34,45.7,55182.0,43.844,44.1918,43.8054,44.1532,55182.0
2022-06-29 10:30:00,45.67,45.97,45.62,45.69,51229.0,44.1242,44.414,44.0759,44.1435,51229.0
2022-06-29 11:00:00,45.68,45.8,45.55,45.73,39516.0,44.1338,44.2498,44.0082,44.1822,39516.0
2022-06-29 11:30:00,45.73,45.93,45.71,45.81,41569.0,44.1822,44.3754,44.1628,44.2594,41569.0
2022-06-29 12:00:00,45.79,45.82,45.65,45.68,36432.0,44.2401,44.2691,44.1049,44.1338,36432.0
2022-06-29 12:30:00,45.68,45.79,45.65,45.76,35230.0,44.1338,44.2401,44.1049,44.2111,35230.0
2022-06-29 13:00:00,45.73,45.82,45.58,45.73,18952.0,44.1822,44.2691,44.0372,44.1822,18952.0
2022-06-29 13:30:00,45.74,45.98,45.68,45.95,21390.0,44.1918,44.4237,44.1338,44.3947,21390.0
2022-06-29 14:00:00,45.95,46.14,45.95,46.12,38079.0,44.3947,44.5783,44.3947,44.559,38079.0
2022-06-29 14:30:00,46.13,46.13,45.91,45.93,29563.0,44.5686,44.5686,44.3561,44.3754,29563.0
2022-06-29 15:00:00,45.92,46.07,45.8,46.07,61735.0,44.3657,44.5106,44.2498,44.5106,61735.0
2022-06-29 15:30:00,46.07,46.07,45.82,45.93,213997.0,44.5106,44.5106,44.2691,44.3754,213997.0
2022-06-30 09:30:00,45.4,45.72,44.89,45.39,118249.0,43.8633,44.1725,43.3706,43.8537,118249.0
2022-06-30 10:00:00,45.39,45.71,45.23,45.64,28672.0,43.8537,44.1628,43.6991,44.0952,28672.0
2022-06-30 10:30:00,45.64,45.93,45.63,45.73,36593.0,44.0952,44.3754,44.0855,44.1822,36593.0
2022-06-30 11:00:00,45.7,45.87,45.62,45.81,30044.0,44.1532,44.3174,44.0759,44.2594,30044.0
2022-06-30 11:30:00,45.84,45.97,45.71,45.95,16387.0,44.2884,44.414,44.1628,44.3947,16387.0
2022-06-30 12:00:00,45.96,46.26,45.86,46.26,16499.0,44.4044,44.6942,44.3078,44.6942,16499.0
2022-06-30 12:30:00,46.24,46.33,46.12,46.3,18053.0,44.6749,44.7618,44.559,44.7329,18053.0
2022-06-30 13:00:00,46.26,46.32,45.99,46.18,20025.0,44.6942,44.7522,44.4334,44.6169,20025.0
2022-06-30 13:30:00,46.18,46.39,46.16,46.37,32592.0,44.6169,44.8198,44.5976,44.8005,32592.0
2022-06-30 14:00:00,46.4,46.42,46.27,46.4,54607.0,44.8295,44.8488,44.7039,44.8295,54607.0
2022-06-30 14:30:00,46.38,46.4,46.08,46.13,26188.0,44.8102,44.8295,44.5203,44.5686,26188.0
2022-06-30 15:00:00,46.12,46.16,45.86,46.16,48198.0,44.559,44.5976,44.3078,44.5976,48198.0
2022-06-30 15:30:00,46.17,46.33,46.08,46.29,245658.0,44.6073,44.7618,44.5203,44.7232,245658.0
2022-07-01 09:30:00,46.14,47.27,45.85,47.13,228924.0,44.5783,45.67,44.2981,45.5348,228924.0
2022-07-01 10:00:00,47.18,47.26,46.47,46.62,71695.0,45.5831,45.6604,44.8971,45.042,71695.0
2022-07-01 10:30:00,46.6,47.02,46.48,46.93,60293.0,45.0227,45.4285,44.9068,45.3415,60293.0
2022-07-01 11:00:00,46.92,47.33,46.84,47.22,64301.0,45.3319,45.728,45.2546,45.6217,64301.0
2022-07-01 11:30:00,47.25,47.28,46.97,47.06,46876.0,45.6507,45.6797,45.3802,45.4671,46876.0
2022-07-01 12:00:00,47.04,47.18,46.86,47.11,33832.0,45.4478,45.5831,45.2739,45.5154,33832.0
2022-07-01 12:30:00,47.12,47.18,46.86,46.86,40025.0,45.5251,45.5831,45.2739,45.2739,40025.0
2022-07-01 13:00:00,46.86,47.15,46.85,47.14,25425.0,45.2739,45.5541,45.2642,45.5444,25425.0
2022-07-01 13:30:00,47.14,47.29,46.99,47.26,32122.0,45.5444,45.6893,45.3995,45.6604,32122.0
2022-07-01 14:00:00,47.26,47.41,47.13,47.34,33583.0,45.6604,45.8053,45.5348,45.7377,33583.0
2022-07-01 14:30:00,47.34,47.46,47.34,47.44,36429.0,45.7377,45.8536,45.7377,45.8343,36429.0
2022-07-01 15:00:00,47.44,47.54,47.36,47.41,82731.0,45.8343,45.9309,45.757,45.8053,82731.0
2022-07-01 15:30:00,47.41,47.81,47.39,47.75,271540.0,45.8053,46.1917,45.786,46.1338,271540.0
2022-07-05 09:30:00,47.02,47.28,46.75,46.75,49060.0,45.4285,45.6797,45.1676,45.1676,49060.0
2022-07-05 10:00:00,46.77,47.17,46.75,47.16,22398.0,45.187,45.5734,45.1676,45.5638,22398.0
2022-07-05 10:30:00,47.14,47.45,46.64,46.79,275479.0,45.5444,45.8439,45.0614,45.2063,275479.0
2022-07-05 11:00:00,46.78,46.83,46.62,46.76,130370.0,45.1966,45.2449,45.042,45.1773,130370.0
2022-07-05 11:30:00,46.74,46.83,46.55,46.56,123676.0,45.158,45.2449,44.9744,44.9841,123676.0
2022-07-05 12:00:00,46.55,46.58,46.24,46.46,45139.0,44.9744,45.0034,44.6749,44.8874,45139.0
2022-07-05 12:30:00,46.46,46.5,46.29,46.3,15374.0,44.8874,44.9261,44.7232,44.7329,15374.0
2022-07-05 13:00:00,46.32,46.63,46.31,46.59,13912.0,44.7522,45.0517,44.7425,45.013,13912.0
2022-07-05 13:30:00,46.6,46.62,46.43,46.59,22497.0,45.0227,45.042,44.8585,45.013,22497.0
2022-07-05 14:00:00,46.59,46.73,46.53,46.7,28600.0,45.013,45.1483,44.9551,45.1193,28600.0
2022-07-05 14:30:00,46.71,46.81,46.66,46.78,47597.0,45.129,45.2256,45.0807,45.1966,47597.0
2022-07-05 15:00:00,46.76,46.88,46.67,46.86,46212.0,45.1773,45.2932,45.0903,45.2739,46212.0
2022-07-05 15:30:00,46.88,46.98,46.82,46.9,201955.0,45.2932,45.3898,45.2353,45.3126,201955.0
2022-07-06 09:30:00,46.97,47.25,46.35,46.38,74338.0,45.3802,45.6507,44.7812,44.8102,74338.0
2022-07-06 10:00:00,46.42,46.46,46.07,46.45,83077.0,44.8488,44.8874,44.5106,44.8778,83077.0
2022-07-06 10:30:00,46.44,46.52,46.18,46.36,147533.0,44.8681,44.9454,44.6169,44.7908,147533.0
2022-07-06 11:00:00,46.36,46.46,46.21,46.3,71890.0,44.7908,44.8874,44.6459,44.7329,71890.0
2022-07-06 11:30:00,46.29,46.71,46.24,46.71,48930.0,44.7232,45.129,44.6749,45.129,48930.0
2022-07-06 12:00:00,46.74,46.75,46.52,46.66,24891.0,45.158,45.1676,44.9454,45.0807,24891.0
2022-07-06 12:30:00,46.66,46.72,46.61,46.72,18688.0,45.0807,45.1386,45.0324,45.1386,18688.0
2022-07-06 13:00:00,46.71,46.8,46.68,46.7,21696.0,45.129,45.2159,45.1,45.1193,21696.0
2022-07-06 13:30:00,46.69,46.93,46.68,46.9,23246.0,45.1097,45.3415,45.1,45.3126,23246.0
2022-07-06 14:00:00,46.89,47.13,46.8,47.13,37801.0,45.3029,45.5348,45.2159,45.5348,37801.0
2022-07-06 14:30:00,47.19,47.47,47.07,47.45,58688.0,45.5927,45.8633,45.4768,45.8439,58688.0
2022-07-06 15:00:00,47.47,47.8,47.36,47.78,79617.0,45.8633,46.1821,45.757,46.1628,79617.0
2022-07-06 15:30:00,47.79,47.9,47.48,47.62,311519.0,46.1724,46.2787,45.8729,46.0082,311519.0
2022-07-07 09:30:00,47.78,48.52,47.78,48.41,82611.0,46.1628,46.8777,46.1628,46.7714,82611.0
2022-07-07 10:00:00,48.34,48.48,48.13,48.37,106086.0,46.7038,46.8391,46.5009,46.7328,106086.0
2022-07-07 10:30:00,48.37,48.44,48.2,48.22,56062.0,46.7328,46.8004,46.5685,46.5879,56062.0
2022-07-07 11:00:00,48.22,48.29,47.96,48.29,22721.0,46.5879,46.6555,46.3367,46.6555,22721.0
2022-07-07 11:30:00,48.28,48.28,48.1,48.17,21725.0,46.6458,46.6458,46.4719,46.5396,21725.0
2022-07-07 12:00:00,48.16,48.27,48.1,48.16,24142.0,46.5299,46.6362,46.4719,46.5299,24142.0
2022-07-07 12:30:00,48.16,48.36,48.15,48.22,23050.0,46.5299,46.7231,46.5202,46.5879,23050.0
2022-07-07 13:00:00,48.23,48.29,48.14,48.25,28277.0,46.5975,46.6555,46.5106,46.6169,28277.0
2022-07-07 13:30:00,48.26,48.37,48.25,48.29,34385.0,46.6265,46.7328,46.6169,46.6555,34385.0
2022-07-07 14:00:00,48.28,48.42,48.0,48.06,221686.0,46.6458,46.7811,46.3753,46.4333,221686.0
2022-07-07 14:30:00,48.07,48.07,47.76,47.89,106728.0,46.4429,46.4429,46.1434,46.269,106728.0
2022-07-07 15:00:00,47.88,48.08,47.88,48.02,77660.0,46.2594,46.4526,46.2594,46.3946,77660.0
2022-07-07 15:30:00,48.02,48.1,47.82,47.9,325076.0,46.3946,46.4719,46.2014,46.2787,325076.0
2022-07-08 09:30:00,47.9,48.16,47.21,47.45,97212.0,46.2787,46.5299,45.6121,45.8439,97212.0
2022-07-08 10:00:00,47.41,47.95,47.32,47.95,66203.0,45.8053,46.327,45.7183,46.327,66203.0
2022-07-08 10:30:00,47.95,47.98,47.76,47.91,23894.0,46.327,46.356,46.1434,46.2884,23894.0
2022-07-08 11:00:00,47.84,48.1,47.81,48.05,50692.0,46.2207,46.4719,46.1917,46.4236,50692.0
2022-07-08 11:30:00,48.05,48.06,47.82,47.89,26096.0,46.4236,46.4333,46.2014,46.269,26096.0
2022-07-08 12:00:00,47.84,47.92,47.79,47.8,39927.0,46.2207,46.298,46.1724,46.1821,39927.0
2022-07-08 12:30:00,47.78,47.78,47.6,47.66,25779.0,46.1628,46.1628,45.9889,46.0468,25779.0
2022-07-08 13:00:00,47.66,48.07,47.66,48.07,150017.0,46.0468,46.4429,46.0468,46.4429,150017.0
2022-07-08 13:30:00,48.05,48.18,47.98,48.1,31949.0,46.4236,46.5492,46.356,46.4719,31949.0
2022-07-08 14:00:00,48.11,48.27,48.07,48.27,17963.0,46.4816,46.6362,46.4429,46.6362,17963.0
2022-07-08 14:30:00,48.29,48.42,48.27,48.37,60609.0,46.6555,46.7811,46.6362,46.7328,60609.0
2022-07-08 15:00:00,48.37,48.51,48.3,48.32,49887.0,46.7328,46.8681,46.6652,46.6845,49887.0
2022-07-08 15:30:00,48.36,48.4,48.16,48.21,195087.0,46.7231,46.7618,46.5299,46.5782,195087.0
2022-07-11 09:30:00,48.1,48.35,47.95,48.28,34428.0,46.4719,46.7135,46.327,46.6458,34428.0
2022-07-11 10:00:00,48.25,48.39,47.99,48.08,40220.0,46.6169,46.7521,46.3657,46.4526,40220.0
2022-07-11 10:30:00,48.05,48.45,48.05,48.22,44542.0,46.4236,46.8101,46.4236,46.5879,44542.0
2022-07-11 11:00:00,48.22,48.41,48.04,48.18,25854.0,46.5879,46.7714,46.414,46.5492,25854.0
2022-07-11 11:30:00,48.16,48.3,48.13,48.23,30595.0,46.5299,46.6652,46.5009,46.5975,30595.0
2022-07-11 12:00:00,48.25,48.38,48.2,48.25,45100.0,46.6169,46.7425,46.5685,46.6169,45100.0
2022-07-11 12:30:00,48.24,48.44,48.24,48.35,15680.0,46.6072,46.8004,46.6072,46.7135,15680.0
2022-07-11 13:00:00,48.36,48.46,48.27,48.45,14614.0,46.7231,46.8197,46.6362,46.8101,14614.0
2022-07-11 13:30:00,48.44,48.56,48.43,48.46,17050.0,46.8004,46.9164,46.7908,46.8197,17050.0
2022-07-11 14:00:00,48.46,48.48,48.38,48.41,19849.0,46.8197,46.8391,46.7425,46.7714,19849.0
2022-07-11 14:30:00,48.4,48.4,48.14,48.17,25729.0,46.7618,46.7618,46.5106,46.5396,25729.0
2022-07-11 15:00:00,48.16,48.17,48.06,48.14,30507.0,46.5299,46.5396,46.4333,46.5106,30507.0
2022-07-11 15:30:00,48.14,48.16,47.89,48.1,111115.0,46.5106,46.5299,46.269,46.4719,111115.0
2022-07-12 09:30:00,48.43,49.33,48.26,48.99,186732.0,46.7908,47.6603,46.6265,47.3318,186732.0
2022-07-12 10:00:00,49.04,49.27,48.42,49.08,197292.0,47.3801,47.6023,46.7811,47.4188,197292.0
2022-07-12 10:30:00,49.07,49.41,49.04,49.36,49324.0,47.4091,47.7376,47.3801,47.6893,49324.0
2022-07-12 11:00:00,49.37,49.38,48.99,49.28,67088.0,47.6989,47.7086,47.3318,47.612,67088.0
2022-07-12 11:30:00,49.3,49.44,49.23,49.38,102441.0,47.6313,47.7666,47.5637,47.7086,102441.0
2022-07-12 12:00:00,49.41,49.58,49.38,49.55,39056.0,47.7376,47.9018,47.7086,47.8729,39056.0
2022-07-12 12:30:00,49.55,49.63,49.35,49.5,52963.0,47.8729,47.9501,47.6796,47.8245,52963.0
2022-07-12 13:00:00,49.5,49.5,49.13,49.22,62224.0,47.8245,47.8245,47.4671,47.554,62224.0
2022-07-12 13:30:00,49.22,49.38,49.21,49.28,45418.0,47.554,47.7086,47.5444,47.612,45418.0
2022-07-12 14:00:00,49.26,49.26,48.87,48.87,72621.0,47.5927,47.5927,47.2159,47.2159,72621.0
2022-07-12 14:30:00,48.9,48.95,48.6,48.68,109419.0,47.2449,47.2932,46.955,47.0323,109419.0
2022-07-12 15:00:00,48.67,48.69,48.17,48.2,158287.0,47.0226,47.042,46.5396,46.5685,158287.0
2022-07-12 15:30:00,48.21,48.46,48.0,48.39,370736.0,46.5782,46.8197,46.3753,46.7521,370736.0
2022-07-13 09:30:00,47.67,48.02,47.0,47.71,177162.0,46.0565,46.3946,45.4092,46.0951,177162.0
2022-07-13 10:00:00,47.7,47.85,47.08,47.39,152026.0,46.0855,46.2304,45.4865,45.786,152026.0
2022-07-13 10:30:00,47.39,48.57,47.33,48.27,232911.0,45.786,46.926,45.728,46.6362,232911.0
2022-07-13 11:00:00,48.26,48.37,47.86,47.9,70491.0,46.6265,46.7328,46.2401,46.2787,70491.0
2022-07-13 11:30:00,47.9,48.03,47.77,47.9,61109.0,46.2787,46.4043,46.1531,46.2787,61109.0
2022-07-13 12:00:00,47.97,48.41,47.8,48.39,54950.0,46.3463,46.7714,46.1821,46.7521,54950.0
2022-07-13 12:30:00,48.4,48.4,48.09,48.19,50701.0,46.7618,46.7618,46.4623,46.5589,50701.0
2022-07-13 13:00:00,48.22,48.7,48.18,48.66,72642.0,46.5879,47.0516,46.5492,47.013,72642.0
2022-07-13 13:30:00,48.67,48.79,48.52,48.59,41024.0,47.0226,47.1386,46.8777,46.9453,41024.0
2022-07-13 14:00:00,48.6,48.7,48.3,48.7,78048.0,46.955,47.0516,46.6652,47.0516,78048.0
2022-07-13 14:30:00,48.7,48.82,48.59,48.75,57081.0,47.0516,47.1676,46.9453,47.0999,57081.0
2022-07-13 15:00:00,48.78,48.99,48.75,48.98,119209.0,47.1289,47.3318,47.0999,47.3221,119209.0
2022-07-13 15:30:00,48.98,48.98,48.4,48.53,392242.0,47.3221,47.3221,46.7618,46.8874,392242.0
2022-07-14 09:30:00,47.89,48.21,47.28,47.55,123380.0,46.269,46.5782,45.6797,45.9405,123380.0
2022-07-14 10:00:00,47.58,47.72,47.22,47.39,123620.0,45.9695,46.1048,45.6217,45.786,123620.0
2022-07-14 10:30:00,47.38,47.62,47.12,47.23,117040.0,45.7763,46.0082,45.5251,45.6314,117040.0
2022-07-14 11:00:00,47.25,47.44,47.17,47.33,55370.0,45.6507,45.8343,45.5734,45.728,55370.0
2022-07-14 11:30:00,47.33,47.51,47.16,47.36,121690.0,45.728,45.9019,45.5638,45.757,121690.0
2022-07-14 12:00:00,47.36,47.39,46.9,46.91,104490.0,45.757,45.786,45.3126,45.3222,104490.0
2022-07-14 12:30:00,46.91,46.94,46.58,46.82,50782.0,45.3222,45.3512,45.0034,45.2353,50782.0
2022-07-14 13:00:00,46.8,46.95,46.57,46.95,38823.0,45.2159,45.3609,44.9937,45.3609,38823.0
2022-07-14 13:30:00,46.98,47.3,46.89,47.3,60234.0,45.3898,45.699,45.3029,45.699,60234.0
2022-07-14 14:00:00,47.29,47.65,47.24,47.65,41579.0,45.6893,46.0372,45.641,46.0372,41579.0
2022-07-14 14:30:00,47.64,47.79,47.57,47.78,54555.0,46.0275,46.1724,45.9599,46.1628,54555.0
2022-07-14 15:00:00,47.79,47.84,47.67,47.78,45951.0,46.1724,46.2207,46.0565,46.1628,45951.0
2022-07-14 15:30:00,47.77,47.94,47.63,47.85,214445.0,46.1531,46.3173,46.0178,46.2304,214445.0
2022-07-15 09:30:00,48.39,48.81,48.17,48.48,65052.0,46.7521,47.1579,46.5396,46.8391,65052.0
2022-07-15 10:00:00,48.5,48.95,48.5,48.77,92788.0,46.8584,47.2932,46.8584,47.1193,92788.0
2022-07-15 10:30:00,48.79,48.99,48.5,48.65,121299.0,47.1386,47.3318,46.8584,47.0033,121299.0
2022-07-15 11:00:00,48.65,48.78,48.62,48.7,21470.0,47.0033,47.1289,46.9743,47.0516,21470.0
2022-07-15 11:30:00,48.72,48.79,48.58,48.61,21870.0,47.0709,47.1386,46.9357,46.9647,21870.0
2022-07-15 12:00:00,48.6,48.69,48.53,48.57,20649.0,46.955,47.042,46.8874,46.926,20649.0
2022-07-15 12:30:00,48.58,48.59,48.33,48.54,21114.0,46.9357,46.9453,46.6941,46.897,21114.0
2022-07-15 13:00:00,48.53,48.64,48.48,48.64,23430.0,46.8874,46.9937,46.8391,46.9937,23430.0
2022-07-15 13:30:00,48.63,48.63,48.47,48.48,24579.0,46.984,46.984,46.8294,46.8391,24579.0
2022-07-15 14:00:00,48.47,48.47,48.01,48.08,85596.0,46.8294,46.8294,46.385,46.4526,85596.0
2022-07-15 14:30:00,48.07,48.29,48.07,48.22,46245.0,46.4429,46.6555,46.4429,46.5879,46245.0
2022-07-15 15:00:00,48.23,48.36,48.16,48.3,48023.0,46.5975,46.7231,46.5299,46.6652,48023.0
2022-07-15 15:30:00,48.31,48.36,48.19,48.28,227208.0,46.6748,46.7231,46.5589,46.6458,227208.0
2022-07-18 09:30:00,48.45,48.86,48.3,48.42,68990.0,46.8101,47.2062,46.6652,46.7811,68990.0
2022-07-18 10:00:00,48.45,48.65,48.13,48.24,56066.0,46.8101,47.0033,46.5009,46.6072,56066.0
2022-07-18 10:30:00,48.27,48.37,48.21,48.35,53804.0,46.6362,46.7328,46.5782,46.7135,53804.0
2022-07-18 11:00:00,48.36,48.4,48.14,48.4,35488.0,46.7231,46.7618,46.5106,46.7618,35488.0
2022-07-18 11:30:00,48.4,48.5,48.35,48.48,30966.0,46.7618,46.8584,46.7135,46.8391,30966.0
2022-07-18 12:00:00,48.48,48.59,48.42,48.57,35305.0,46.8391,46.9453,46.7811,46.926,35305.0
2022-07-18 12:30:00,48.55,48.67,48.5,48.53,29172.0,46.9067,47.0226,46.8584,46.8874,29172.0
2022-07-18 13:00:00,48.55,48.73,48.55,48.73,32164.0,46.9067,47.0806,46.9067,47.0806,32164.0
2022-07-18 13:30:00,48.73,48.76,48.34,48.34,28004.0,47.0806,47.1096,46.7038,46.7038,28004.0
2022-07-18 14:00:00,48.35,48.72,48.35,48.57,45761.0,46.7135,47.0709,46.7135,46.926,45761.0
2022-07-18 14:30:00,48.58,48.8,48.45,48.56,53349.0,46.9357,47.1482,46.8101,46.9164,53349.0
2022-07-18 15:00:00,48.57,48.78,48.56,48.74,73974.0,46.926,47.1289,46.9164,47.0903,73974.0
2022-07-18 15:30:00,48.72,48.73,48.34,48.37,183770.0,47.0709,47.0806,46.7038,46.7328,183770.0
2022-07-19 09:30:00,49.0,49.77,48.75,49.74,84584.0,47.3415,48.0854,47.0999,48.0564,84584.0
2022-07-19 10:00:00,49.77,49.97,49.65,49.95,92573.0,48.0854,48.2786,47.9695,48.2593,92573.0
2022-07-19 10:30:00,49.92,50.14,49.87,50.05,60126.0,48.2303,48.4429,48.182,48.3559,60126.0
2022-07-19 11:00:00,50.07,50.22,49.96,50.19,70463.0,48.3753,48.5202,48.269,48.4912,70463.0
2022-07-19 11:30:00,50.2,50.39,50.14,50.15,60086.0,48.5009,48.6844,48.4429,48.4525,60086.0
2022-07-19 12:00:00,50.16,50.22,50.08,50.14,49426.0,48.4622,48.5202,48.3849,48.4429,49426.0
2022-07-19 12:30:00,50.16,50.35,50.14,50.29,49628.0,48.4622,48.6458,48.4429,48.5878,49628.0
2022-07-19 13:00:00,50.29,50.34,50.22,50.28,42503.0,48.5878,48.6361,48.5202,48.5781,42503.0
2022-07-19 13:30:00,50.3,50.39,50.18,50.3,42008.0,48.5975,48.6844,48.4815,48.5975,42008.0
2022-07-19 14:00:00,50.29,50.37,50.26,50.28,223660.0,48.5878,48.6651,48.5588,48.5781,223660.0
2022-07-19 14:30:00,50.28,50.53,50.24,50.47,137495.0,48.5781,48.8197,48.5395,48.7617,137495.0
2022-07-19 15:00:00,50.48,50.57,50.44,50.45,61673.0,48.7714,48.8583,48.7327,48.7424,61673.0
2022-07-19 15:30:00,50.45,50.65,50.38,50.55,274058.0,48.7424,48.9356,48.6748,48.839,274058.0
2022-07-20 09:30:00,50.44,50.46,49.57,49.67,64003.0,48.7327,48.7521,47.8922,47.9888,64003.0
2022-07-20 10:00:00,49.65,49.96,49.62,49.8,62080.0,47.9695,48.269,47.9405,48.1144,62080.0
2022-07-20 10:30:00,49.8,50.1,49.74,50.04,104365.0,48.1144,48.4042,48.0564,48.3463,104365.0
2022-07-20 11:00:00,50.05,50.12,49.98,50.05,80319.0,48.3559,48.4236,48.2883,48.3559,80319.0
2022-07-20 11:30:00,50.05,50.07,49.83,49.92,110115.0,48.3559,48.3753,48.1434,48.2303,110115.0
2022-07-20 12:00:00,49.92,50.09,49.81,49.81,41405.0,48.2303,48.3946,48.1241,48.1241,41405.0
2022-07-20 12:30:00,49.78,49.8,49.6,49.67,39310.0,48.0951,48.1144,47.9212,47.9888,39310.0
2022-07-20 13:00:00,49.7,49.73,49.56,49.66,65617.0,48.0178,48.0468,47.8825,47.9791,65617.0
2022-07-20 13:30:00,49.66,50.04,49.63,49.63,147870.0,47.9791,48.3463,47.9501,47.9501,147870.0
2022-07-20 14:00:00,49.66,49.83,49.48,49.81,98875.0,47.9791,48.1434,47.8052,48.1241,98875.0
2022-07-20 14:30:00,49.81,49.87,49.69,49.8,67570.0,48.1241,48.182,48.0081,48.1144,67570.0
2022-07-20 15:00:00,49.8,50.1,49.72,50.03,137673.0,48.1144,48.4042,48.0371,48.3366,137673.0
2022-07-20 15:30:00,50.03,50.5,49.97,50.19,368643.0,48.3366,48.7907,48.2786,48.4912,368643.0
2022-07-21 09:30:00,50.9,52.99,50.82,52.8,786673.0,49.1772,51.1964,49.0999,51.0129,786673.0
2022-07-21 10:00:00,52.8,53.34,52.16,52.63,710627.0,51.0129,51.5346,50.3945,50.8486,710627.0
2022-07-21 10:30:00,52.63,52.84,52.44,52.59,184525.0,50.8486,51.0515,50.665,50.81,184525.0
2022-07-21 11:00:00,52.6,53.01,52.52,52.6,109775.0,50.8196,51.2157,50.7423,50.8196,109775.0
2022-07-21 11:30:00,52.6,52.72,52.38,52.64,106620.0,50.8196,50.9356,50.6071,50.8583,106620.0
2022-07-21 12:00:00,52.64,52.97,52.46,52.77,58504.0,50.8583,51.1771,50.6844,50.9839,58504.0
2022-07-21 12:30:00,52.76,52.78,52.47,52.5,71713.0,50.9742,50.9935,50.694,50.723,71713.0
2022-07-21 13:00:00,52.48,52.61,52.35,52.45,106529.0,50.7037,50.8293,50.5781,50.6747,106529.0
2022-07-21 13:30:00,52.45,52.45,52.0,52.14,73015.0,50.6747,50.6747,50.2399,50.3752,73015.0
2022-07-21 14:00:00,52.12,52.31,52.1,52.28,89124.0,50.3559,50.5394,50.3365,50.5105,89124.0
2022-07-21 14:30:00,52.27,52.29,51.91,51.99,99205.0,50.5008,50.5201,50.153,50.2303,99205.0
2022-07-21 15:00:00,52.01,52.23,51.97,52.05,128252.0,50.2496,50.4621,50.2109,50.2882,128252.0
2022-07-21 15:30:00,52.03,52.23,51.89,52.09,341172.0,50.2689,50.4621,50.1337,50.3269,341172.0
2022-07-22 09:30:00,52.24,52.24,51.61,51.64,46326.0,50.4718,50.4718,49.8631,49.8921,46326.0
2022-07-22 10:00:00,51.67,51.75,51.43,51.46,56461.0,49.9211,49.9984,49.6892,49.7182,56461.0
2022-07-22 10:30:00,51.46,51.67,51.37,51.66,88023.0,49.7182,49.9211,49.6313,49.9114,88023.0
2022-07-22 11:00:00,51.65,51.74,51.46,51.52,37103.0,49.9018,49.9887,49.7182,49.7762,37103.0
2022-07-22 11:30:00,51.52,51.6,51.39,51.57,41514.0,49.7762,49.8535,49.6506,49.8245,41514.0
2022-07-22 12:00:00,51.59,51.74,51.57,51.65,26231.0,49.8438,49.9887,49.8245,49.9018,26231.0
2022-07-22 12:30:00,51.68,51.72,51.61,51.61,27789.0,49.9308,49.9694,49.8631,49.8631,27789.0
2022-07-22 13:00:00,51.59,51.63,51.4,51.43,26030.0,49.8438,49.8825,49.6602,49.6892,26030.0
2022-07-22 13:30:00,51.42,51.43,51.02,51.1,52161.0,49.6796,49.6892,49.2931,49.3704,52161.0
2022-07-22 14:00:00,51.1,51.34,50.96,51.16,70497.0,49.3704,49.6023,49.2351,49.4284,70497.0
2022-07-22 14:30:00,51.16,51.28,51.07,51.21,51546.0,49.4284,49.5443,49.3414,49.4767,51546.0
2022-07-22 15:00:00,51.2,51.32,51.03,51.31,61572.0,49.467,49.5829,49.3028,49.5733,61572.0
2022-07-22 15:30:00,51.3,51.31,51.05,51.18,232517.0,49.5636,49.5733,49.3221,49.4477,232517.0
2022-07-25 09:30:00,51.16,51.18,50.57,50.79,125470.0,49.4284,49.4477,48.8583,49.0709,125470.0
2022-07-25 10:00:00,50.81,51.0,50.73,50.84,65402.0,49.0902,49.2738,49.0129,49.1192,65402.0
2022-07-25 10:30:00,50.77,50.86,50.56,50.86,40922.0,49.0516,49.1385,48.8487,49.1385,40922.0
2022-07-25 11:00:00,50.85,50.87,50.62,50.83,51609.0,49.1289,49.1482,48.9066,49.1095,51609.0
2022-07-25 11:30:00,50.83,51.01,50.79,50.86,36941.0,49.1095,49.2834,49.0709,49.1385,36941.0
2022-07-25 12:00:00,50.86,51.0,50.76,50.76,38221.0,49.1385,49.2738,49.0419,49.0419,38221.0
2022-07-25 12:30:00,50.76,51.01,50.7,50.95,37241.0,49.0419,49.2834,48.9839,49.2255,37241.0
2022-07-25 13:00:00,50.96,50.97,50.71,50.77,32314.0,49.2351,49.2448,48.9936,49.0516,32314.0
2022-07-25 13:30:00,50.77,50.78,50.56,50.6,41737.0,49.0516,49.0612,48.8487,48.8873,41737.0
2022-07-25 14:00:00,50.6,50.69,50.47,50.6,39797.0,48.8873,48.9743,48.7617,48.8873,39797.0
2022-07-25 14:30:00,50.59,50.77,50.56,50.61,38386.0,48.8777,49.0516,48.8487,48.897,38386.0
2022-07-25 15:00:00,50.61,50.68,50.5,50.56,63407.0,48.897,48.9646,48.7907,48.8487,63407.0
2022-07-25 15:30:00,50.58,50.92,50.56,50.85,209120.0,48.868,49.1965,48.8487,49.1289,209120.0
2022-07-26 09:30:00,50.58,50.58,49.89,50.25,160939.0,48.868,48.868,48.2013,48.5492,160939.0
2022-07-26 10:00:00,50.26,50.57,50.08,50.23,58565.0,48.5588,48.8583,48.3849,48.5298,58565.0
2022-07-26 10:30:00,50.23,50.83,50.11,50.78,70006.0,48.5298,49.1095,48.4139,49.0612,70006.0
2022-07-26 11:00:00,50.79,50.86,50.4,50.4,29744.0,49.0709,49.1385,48.6941,48.6941,29744.0
2022-07-26 11:30:00,50.43,50.52,50.1,50.11,71711.0,48.7231,48.81,48.4042,48.4139,71711.0
2022-07-26 12:00:00,50.11,50.14,49.96,50.07,34595.0,48.4139,48.4429,48.269,48.3753,34595.0
2022-07-26 12:30:00,50.08,50.26,50.05,50.22,36071.0,48.3849,48.5588,48.3559,48.5202,36071.0
2022-07-26 13:00:00,50.18,50.31,50.14,50.25,42329.0,48.4815,48.6071,48.4429,48.5492,42329.0
2022-07-26 13:30:00,50.26,50.27,49.98,50.04,45894.0,48.5588,48.5685,48.2883,48.3463,45894.0
2022-07-26 14:00:00,50.05,50.21,49.93,50.02,39838.0,48.3559,48.5105,48.24,48.3269,39838.0
2022-07-26 14:30:00,50.0,50.26,49.98,50.26,54146.0,48.3076,48.5588,48.2883,48.5588,54146.0
2022-07-26 15:00:00,50.27,50.39,50.12,50.36,47475.0,48.5685,48.6844,48.4236,48.6554,47475.0
2022-07-26 15:30:00,50.35,50.58,50.33,50.55,196487.0,48.6458,48.868,48.6265,48.839,196487.0
2022-07-27 09:30:00,50.87,51.04,50.31,50.31,54211.0,49.1482,49.3124,48.6071,48.6071,54211.0
2022-07-27 10:00:00,50.31,50.41,50.16,50.32,90602.0,48.6071,48.7037,48.4622,48.6168,90602.0
2022-07-27 10:30:00,50.34,50.89,50.26,50.77,58060.0,48.6361,49.1675,48.5588,49.0516,58060.0
2022-07-27 11:00:00,50.76,50.85,50.43,50.55,43914.0,49.0419,49.1289,48.7231,48.839,43914.0
2022-07-27 11:30:00,50.54,50.74,50.52,50.7,28032.0,48.8293,49.0226,48.81,48.9839,28032.0
2022-07-27 12:00:00,50.7,50.88,50.7,50.85,27286.0,48.9839,49.1578,48.9839,49.1289,27286.0
2022-07-27 12:30:00,50.87,51.04,50.84,50.96,68966.0,49.1482,49.3124,49.1192,49.2351,68966.0
2022-07-27 13:00:00,50.96,50.96,50.47,50.47,45228.0,49.2351,49.2351,48.7617,48.7617,45228.0
2022-07-27 13:30:00,50.46,50.64,50.45,50.6,44395.0,48.7521,48.926,48.7424,48.8873,44395.0
2022-07-27 14:00:00,50.64,50.8,50.55,50.62,22105.0,48.926,49.0805,48.839,48.9066,22105.0
2022-07-27 14:30:00,50.64,51.1,50.53,51.04,57768.0,48.926,49.3704,48.8197,49.3124,57768.0
2022-07-27 15:00:00,51.07,51.55,51.06,51.55,54389.0,49.3414,49.8052,49.3317,49.8052,54389.0
2022-07-27 15:30:00,51.57,51.62,51.39,51.52,224137.0,49.8245,49.8728,49.6506,49.7762,224137.0
2022-07-28 09:30:00,51.74,52.29,51.74,52.15,105361.0,49.9887,50.5201,49.9887,50.3849,105361.0
2022-07-28 10:00:00,52.15,52.37,52.08,52.37,261671.0,50.3849,50.5974,50.3172,50.5974,261671.0
2022-07-28 10:30:00,52.35,52.8,52.28,52.61,103222.0,50.5781,51.0129,50.5105,50.8293,103222.0
2022-07-28 11:00:00,52.62,52.64,52.2,52.59,31951.0,50.8389,50.8583,50.4332,50.81,31951.0
2022-07-28 11:30:00,52.61,52.76,52.59,52.76,35408.0,50.8293,50.9742,50.81,50.9742,35408.0
2022-07-28 12:00:00,52.77,52.92,52.74,52.88,29598.0,50.9839,51.1288,50.9549,51.0901,29598.0
2022-07-28 12:30:00,52.88,53.19,52.85,53.11,27483.0,51.0901,51.3896,51.0612,51.3124,27483.0
2022-07-28 13:00:00,53.12,53.46,53.05,53.46,27195.0,51.322,51.6505,51.2544,51.6505,27195.0
2022-07-28 13:30:00,53.46,53.46,53.36,53.41,86024.0,51.6505,51.6505,51.5539,51.6022,86024.0
2022-07-28 14:00:00,53.38,53.67,53.36,53.56,48064.0,51.5732,51.8534,51.5539,51.7471,48064.0
2022-07-28 14:30:00,53.57,53.74,53.53,53.71,51771.0,51.7568,51.921,51.7181,51.892,51771.0
2022-07-28 15:00:00,53.71,53.74,53.41,53.5,154908.0,51.892,51.921,51.6022,51.6892,154908.0
2022-07-28 15:30:00,53.5,53.57,53.26,53.27,290941.0,51.6892,51.7568,51.4573,51.4669,290941.0
2022-07-29 09:30:00,53.13,53.8,53.13,53.48,63677.0,51.3317,51.979,51.3317,51.6698,63677.0
2022-07-29 10:00:00,53.54,53.69,53.37,53.45,26817.0,51.7278,51.8727,51.5636,51.6408,26817.0
2022-07-29 10:30:00,53.45,53.83,53.34,53.59,34141.0,51.6408,52.008,51.5346,51.7761,34141.0
2022-07-29 11:00:00,53.57,53.74,53.49,53.63,70304.0,51.7568,51.921,51.6795,51.8148,70304.0
2022-07-29 11:30:00,53.65,53.87,53.61,53.75,23425.0,51.8341,52.0466,51.7954,51.9307,23425.0
2022-07-29 12:00:00,53.74,53.99,53.7,53.96,17171.0,51.921,52.1626,51.8824,52.1336,17171.0
2022-07-29 12:30:00,53.94,54.29,53.91,54.25,56720.0,52.1143,52.4524,52.0853,52.4138,56720.0
2022-07-29 13:00:00,54.25,54.45,54.25,54.34,47166.0,52.4138,52.607,52.4138,52.5007,47166.0
2022-07-29 13:30:00,54.34,54.54,54.22,54.54,67634.0,52.5007,52.694,52.3848,52.694,67634.0
2022-07-29 14:00:00,54.54,54.58,54.44,54.5,37913.0,52.694,52.7326,52.5973,52.6553,37913.0
2022-07-29 14:30:00,54.51,55.05,54.45,55.05,415067.0,52.665,53.1867,52.607,53.1867,415067.0
2022-07-29 15:00:00,55.03,55.3,55.02,55.14,118432.0,53.1674,53.4282,53.1577,53.2736,118432.0
2022-07-29 15:30:00,55.14,55.15,54.88,54.91,422420.0,53.2736,53.2833,53.0224,53.0514,422420.0
2022-08-01 09:30:00,54.77,55.26,54.53,55.13,125032.0,52.9162,53.3896,52.6843,53.264,125032.0
2022-08-01 10:00:00,55.09,55.21,54.17,54.22,107308.0,53.2253,53.3413,52.3365,52.3848,107308.0
2022-08-01 10:30:00,54.23,54.49,54.14,54.24,71696.0,52.3944,52.6456,52.3075,52.4041,71696.0
2022-08-01 11:00:00,54.25,54.37,53.97,54.02,80735.0,52.4138,52.5297,52.1432,52.1916,80735.0
2022-08-01 11:30:00,54.0,54.21,53.87,54.21,86172.0,52.1722,52.3751,52.0466,52.3751,86172.0
2022-08-01 12:00:00,54.22,54.22,53.84,53.88,48441.0,52.3848,52.3848,52.0176,52.0563,48441.0
2022-08-01 12:30:00,53.87,53.94,53.76,53.92,56051.0,52.0466,52.1143,51.9404,52.0949,56051.0
2022-08-01 13:00:00,53.91,53.93,53.53,53.59,72409.0,52.0853,52.1046,51.7181,51.7761,72409.0
2022-08-01 13:30:00,53.6,53.79,53.41,53.71,90040.0,51.7858,51.9693,51.6022,51.892,90040.0
2022-08-01 14:00:00,53.71,53.88,53.64,53.76,39280.0,51.892,52.0563,51.8244,51.9404,39280.0
2022-08-01 14:30:00,53.77,53.88,53.72,53.88,57487.0,51.95,52.0563,51.9017,52.0563,57487.0
2022-08-01 15:00:00,53.87,54.04,53.84,53.91,65208.0,52.0466,52.2109,52.0176,52.0853,65208.0
2022-08-01 15:30:00,53.9,53.96,53.61,53.71,203654.0,52.0756,52.1336,51.7954,51.892,203654.0
2022-08-02 09:30:00,53.37,53.65,52.87,52.91,162073.0,51.5636,51.8341,51.0805,51.1191,162073.0
2022-08-02 10:00:00,52.94,53.26,52.87,53.15,130875.0,51.1481,51.4573,51.0805,51.351,130875.0
2022-08-02 10:30:00,53.18,53.36,53.07,53.07,61437.0,51.38,51.5539,51.2737,51.2737,61437.0
2022-08-02 11:00:00,53.07,53.11,52.76,52.8,33860.0,51.2737,51.3124,50.9742,51.0129,33860.0
2022-08-02 11:30:00,52.83,53.03,52.75,52.84,22665.0,51.0418,51.2351,50.9645,51.0515,22665.0
2022-08-02 12:00:00,52.86,53.22,52.84,53.22,25579.0,51.0708,51.4186,51.0515,51.4186,25579.0
2022-08-02 12:30:00,53.18,53.37,53.18,53.29,35611.0,51.38,51.5636,51.38,51.4863,35611.0
2022-08-02 13:00:00,53.29,53.31,53.05,53.09,27501.0,51.4863,51.5056,51.2544,51.293,27501.0
2022-08-02 13:30:00,53.06,53.06,52.85,53.0,26678.0,51.264,51.264,51.0612,51.2061,26678.0
2022-08-02 14:00:00,53.02,53.29,52.98,53.29,31555.0,51.2254,51.4863,51.1868,51.4863,31555.0
2022-08-02 14:30:00,53.26,53.42,53.23,53.27,31985.0,51.4573,51.6119,51.4283,51.4669,31985.0
2022-08-02 15:00:00,53.27,53.27,52.83,52.99,35266.0,51.4669,51.4669,51.0418,51.1964,35266.0
2022-08-02 15:30:00,52.97,53.17,52.88,52.88,208451.0,51.1771,51.3703,51.0901,51.0901,208451.0
2022-08-03 09:30:00,53.3,53.96,52.94,53.44,95977.0,51.4959,52.1336,51.1481,51.6312,95977.0
2022-08-03 10:00:00,53.38,53.61,53.16,53.42,32974.0,51.5732,51.7954,51.3607,51.6119,32974.0
2022-08-03 10:30:00,53.46,53.65,53.24,53.63,52311.0,51.6505,51.8341,51.438,51.8148,52311.0
2022-08-03 11:00:00,53.66,53.88,53.66,53.83,48969.0,51.8437,52.0563,51.8437,52.008,48969.0
2022-08-03 11:30:00,53.8,53.96,53.76,53.9,26762.0,51.979,52.1336,51.9404,52.0756,26762.0
2022-08-03 12:00:00,53.84,53.87,53.58,53.85,59325.0,52.0176,52.0466,51.7664,52.0273,59325.0
2022-08-03 12:30:00,53.86,53.91,53.71,53.75,55401.0,52.037,52.0853,51.892,51.9307,55401.0
2022-08-03 13:00:00,53.75,53.78,53.6,53.75,25105.0,51.9307,51.9597,51.7858,51.9307,25105.0
2022-08-03 13:30:00,53.75,53.82,53.62,53.73,36423.0,51.9307,51.9983,51.8051,51.9114,36423.0
2022-08-03 14:00:00,53.73,54.04,53.73,53.99,21313.0,51.9114,52.2109,51.9114,52.1626,21313.0
2022-08-03 14:30:00,53.99,54.11,53.94,54.05,20895.0,52.1626,52.2785,52.1143,52.2205,20895.0
2022-08-03 15:00:00,54.04,54.13,54.0,54.1,28668.0,52.2109,52.2978,52.1722,52.2688,28668.0
2022-08-03 15:30:00,54.09,54.23,54.06,54.09,205101.0,52.2592,52.3944,52.2302,52.2592,205101.0
2022-08-04 09:30:00,54.1,54.48,53.77,54.07,53670.0,52.2688,52.636,51.95,52.2399,53670.0
2022-08-04 10:00:00,54.01,54.04,53.52,53.8,154314.0,52.1819,52.2109,51.7085,51.979,154314.0
2022-08-04 10:30:00,53.83,53.91,53.27,53.46,105874.0,52.008,52.0853,51.4669,51.6505,105874.0
2022-08-04 11:00:00,53.48,53.69,53.44,53.47,68507.0,51.6698,51.8727,51.6312,51.6602,68507.0
2022-08-04 11:30:00,53.48,53.61,53.34,53.57,39081.0,51.6698,51.7954,51.5346,51.7568,39081.0
2022-08-04 12:00:00,53.57,53.7,53.52,53.62,24265.0,51.7568,51.8824,51.7085,51.8051,24265.0
2022-08-04 12:30:00,53.63,53.67,53.44,53.52,22200.0,51.8148,51.8534,51.6312,51.7085,22200.0
2022-08-04 13:00:00,53.52,53.93,53.52,53.93,29315.0,51.7085,52.1046,51.7085,52.1046,29315.0
2022-08-04 13:30:00,53.91,54.06,53.85,53.88,29259.0,52.0853,52.2302,52.0273,52.0563,29259.0
2022-08-04 14:00:00,53.87,53.94,53.71,53.77,27989.0,52.0466,52.1143,51.892,51.95,27989.0
2022-08-04 14:30:00,53.75,53.78,53.6,53.63,47418.0,51.9307,51.9597,51.7858,51.8148,47418.0
2022-08-04 15:00:00,53.63,53.8,53.62,53.71,58767.0,51.8148,51.979,51.8051,51.892,58767.0
2022-08-04 15:30:00,53.71,53.82,53.64,53.68,158372.0,51.892,51.9983,51.8244,51.8631,158372.0
2022-08-05 09:30:00,53.35,53.74,53.31,53.67,50441.0,51.5442,51.921,51.5056,51.8534,50441.0
2022-08-05 10:00:00,53.67,54.4,53.67,54.31,60917.0,51.8534,52.5587,51.8534,52.4717,60917.0
2022-08-05 10:30:00,54.29,54.41,54.16,54.33,54015.0,52.4524,52.5684,52.3268,52.4911,54015.0
2022-08-05 11:00:00,54.36,54.51,54.21,54.22,94011.0,52.52,52.665,52.3751,52.3848,94011.0
2022-08-05 11:30:00,54.21,54.32,54.07,54.19,33043.0,52.3751,52.4814,52.2399,52.3558,33043.0
2022-08-05 12:00:00,54.2,54.33,54.16,54.22,24568.0,52.3655,52.4911,52.3268,52.3848,24568.0
2022-08-05 12:30:00,54.22,54.42,54.17,54.42,15954.0,52.3848,52.578,52.3365,52.578,15954.0
2022-08-05 13:00:00,54.45,54.53,54.36,54.4,22949.0,52.607,52.6843,52.52,52.5587,22949.0
2022-08-05 13:30:00,54.41,54.53,54.34,54.39,22518.0,52.5684,52.6843,52.5007,52.549,22518.0
2022-08-05 14:00:00,54.39,54.4,54.18,54.18,27382.0,52.549,52.5587,52.3461,52.3461,27382.0
2022-08-05 14:30:00,54.18,54.3,54.13,54.2,88094.0,52.3461,52.4621,52.2978,52.3655,88094.0
2022-08-05 15:00:00,54.2,54.52,54.19,54.47,51139.0,52.3655,52.6746,52.3558,52.6263,51139.0
2022-08-05 15:30:00,54.44,54.56,54.36,54.39,164045.0,52.5973,52.7133,52.52,52.549,164045.0
2022-08-08 09:30:00,54.72,55.45,54.72,54.77,100252.0,52.8679,53.5732,52.8679,52.9162,100252.0
2022-08-08 10:00:00,54.78,54.97,54.69,54.95,69674.0,52.9258,53.1094,52.8389,53.0901,69674.0
2022-08-08 10:30:00,54.96,55.08,54.76,54.94,22662.0,53.0997,53.2157,52.9065,53.0804,22662.0
2022-08-08 11:00:00,54.92,55.19,54.92,55.17,27333.0,53.0611,53.322,53.0611,53.3026,27333.0
2022-08-08 11:30:00,55.19,55.28,54.99,55.11,18185.0,53.322,53.4089,53.1287,53.2447,18185.0
2022-08-08 12:00:00,55.14,55.14,54.91,54.91,14417.0,53.2736,53.2736,53.0514,53.0514,14417.0
2022-08-08 12:30:00,54.9,55.14,54.87,55.12,12700.0,53.0418,53.2736,53.0128,53.2543,12700.0
2022-08-08 13:00:00,55.13,55.14,54.84,54.88,31433.0,53.264,53.2736,52.9838,53.0224,31433.0
2022-08-08 13:30:00,54.84,54.9,54.71,54.85,24640.0,52.9838,53.0418,52.8582,52.9935,24640.0
2022-08-08 14:00:00,54.84,54.84,54.46,54.48,25104.0,52.9838,52.9838,52.6167,52.636,25104.0
2022-08-08 14:30:00,54.5,54.59,54.23,54.39,38206.0,52.6553,52.7423,52.3944,52.549,38206.0
2022-08-08 15:00:00,54.39,54.47,54.32,54.46,33470.0,52.549,52.6263,52.4814,52.6167,33470.0
2022-08-08 15:30:00,54.45,54.52,54.34,54.39,164745.0,52.607,52.6746,52.5007,52.549,164745.0
2022-08-09 09:30:00,54.16,54.43,53.93,54.24,30868.0,52.3268,52.5877,52.1046,52.4041,30868.0
2022-08-09 10:00:00,54.26,54.32,53.94,54.02,27305.0,52.4234,52.4814,52.1143,52.1916,27305.0
2022-08-09 10:30:00,54.04,54.25,53.88,54.1,61947.0,52.2109,52.4138,52.0563,52.2688,61947.0
2022-08-09 11:00:00,54.12,54.22,54.01,54.05,13640.0,52.2882,52.3848,52.1819,52.2205,13640.0
2022-08-09 11:30:00,54.06,54.14,53.98,54.04,9192.0,52.2302,52.3075,52.1529,52.2109,9192.0
2022-08-09 12:00:00,54.02,54.07,53.92,53.94,8251.0,52.1916,52.2399,52.0949,52.1143,8251.0
2022-08-09 12:30:00,53.95,54.01,53.95,54.0,8256.0,52.1239,52.1819,52.1239,52.1722,8256.0
2022-08-09 13:00:00,54.02,54.04,53.84,53.88,15695.0,52.1916,52.2109,52.0176,52.0563,15695.0
2022-08-09 13:30:00,53.87,53.9,53.63,53.84,25473.0,52.0466,52.0756,51.8148,52.0176,25473.0
2022-08-09 14:00:00,53.84,53.89,53.55,53.59,18372.0,52.0176,52.066,51.7375,51.7761,18372.0
2022-08-09 14:30:00,53.56,53.65,53.52,53.59,20997.0,51.7471,51.8341,51.7085,51.7761,20997.0
2022-08-09 15:00:00,53.58,53.68,53.54,53.59,23000.0,51.7664,51.8631,51.7278,51.7761,23000.0
2022-08-09 15:30:00,53.6,53.77,53.55,53.74,181187.0,51.7858,51.95,51.7375,51.921,181187.0
2022-08-10 09:30:00,54.58,54.97,54.18,54.58,105566.0,52.7326,53.1094,52.3461,52.7326,105566.0
2022-08-10 10:00:00,54.62,55.09,54.54,54.8,66293.0,52.7712,53.2253,52.694,52.9452,66293.0
2022-08-10 10:30:00,54.79,55.02,54.73,54.85,154383.0,52.9355,53.1577,52.8775,52.9935,154383.0
2022-08-10 11:00:00,54.85,55.12,54.83,55.0,100181.0,52.9935,53.2543,52.9741,53.1384,100181.0
2022-08-10 11:30:00,55.01,55.37,54.92,55.1,87667.0,53.148,53.4959,53.0611,53.235,87667.0
2022-08-10 12:00:00,55.1,55.11,54.88,54.95,71264.0,53.235,53.2447,53.0224,53.0901,71264.0
2022-08-10 12:30:00,54.93,55.18,54.91,55.14,40889.0,53.0708,53.3123,53.0514,53.2736,40889.0
2022-08-10 13:00:00,55.14,55.2,55.06,55.11,40032.0,53.2736,53.3316,53.1964,53.2447,40032.0
2022-08-10 13:30:00,55.13,55.24,55.01,55.13,35495.0,53.264,53.3703,53.148,53.264,35495.0
2022-08-10 14:00:00,55.13,55.33,55.13,55.23,79298.0,53.264,53.4572,53.264,53.3606,79298.0
2022-08-10 14:30:00,55.22,55.34,55.05,55.18,159168.0,53.3509,53.4669,53.1867,53.3123,159168.0
2022-08-10 15:00:00,55.21,55.21,55.01,55.07,84985.0,53.3413,53.3413,53.148,53.206,84985.0
2022-08-10 15:30:00,55.08,55.26,54.97,55.14,407588.0,53.2157,53.3896,53.1094,53.2736,407588.0
2022-08-11 09:30:00,55.5,55.89,55.33,55.64,81846.0,53.6215,53.9983,53.4572,53.7567,81846.0
2022-08-11 10:00:00,55.64,56.42,55.64,56.21,51152.0,53.7567,54.5103,53.7567,54.3074,51152.0
2022-08-11 10:30:00,56.26,56.54,56.18,56.19,46196.0,54.3557,54.6263,54.2784,54.2881,46196.0
2022-08-11 11:00:00,56.16,56.31,55.81,55.97,42142.0,54.2591,54.404,53.921,54.0756,42142.0
2022-08-11 11:30:00,55.92,56.02,55.79,55.82,70373.0,54.0272,54.1239,53.9016,53.9306,70373.0
2022-08-11 12:00:00,55.82,56.09,55.82,56.02,77602.0,53.9306,54.1915,53.9306,54.1239,77602.0
2022-08-11 12:30:00,56.01,56.2,56.0,56.11,27000.0,54.1142,54.2978,54.1045,54.2108,27000.0
2022-08-11 13:00:00,56.14,56.14,55.89,55.95,54729.0,54.2398,54.2398,53.9983,54.0562,54729.0
2022-08-11 13:30:00,55.94,56.19,55.85,56.07,53439.0,54.0466,54.2881,53.9596,54.1722,53439.0
2022-08-11 14:00:00,56.08,56.12,55.93,56.1,53053.0,54.1818,54.2205,54.0369,54.2012,53053.0
2022-08-11 14:30:00,56.1,56.15,55.93,56.08,94380.0,54.2012,54.2495,54.0369,54.1818,94380.0
2022-08-11 15:00:00,56.08,56.11,55.97,56.06,97510.0,54.1818,54.2108,54.0756,54.1625,97510.0
2022-08-11 15:30:00,56.06,56.19,56.0,56.13,292350.0,54.1625,54.2881,54.1045,54.2301,292350.0
2022-08-12 09:30:00,56.0,56.33,55.9,56.08,81398.0,54.1045,54.4234,54.0079,54.1818,81398.0
2022-08-12 10:00:00,56.08,56.33,56.04,56.19,42545.0,54.1818,54.4234,54.1432,54.2881,42545.0
2022-08-12 10:30:00,56.2,56.27,56.15,56.17,28657.0,54.2978,54.3654,54.2495,54.2688,28657.0
2022-08-12 11:00:00,56.18,56.49,56.15,56.32,45595.0,54.2784,54.578,54.2495,54.4137,45595.0
2022-08-12 11:30:00,56.32,56.41,56.25,56.33,25136.0,54.4137,54.5007,54.3461,54.4234,25136.0
2022-08-12 12:00:00,56.33,56.47,56.33,56.43,32612.0,54.4234,54.5586,54.4234,54.52,32612.0
2022-08-12 12:30:00,56.44,56.46,56.29,56.44,42702.0,54.5296,54.549,54.3847,54.5296,42702.0
2022-08-12 13:00:00,56.45,56.45,56.27,56.27,20074.0,54.5393,54.5393,54.3654,54.3654,20074.0
2022-08-12 13:30:00,56.26,56.37,56.25,56.36,54185.0,54.3557,54.462,54.3461,54.4524,54185.0
2022-08-12 14:00:00,56.37,56.41,56.06,56.19,53521.0,54.462,54.5007,54.1625,54.2881,53521.0
2022-08-12 14:30:00,56.18,56.29,56.12,56.2,24749.0,54.2784,54.3847,54.2205,54.2978,24749.0
2022-08-12 15:00:00,56.2,56.34,56.18,56.32,28941.0,54.2978,54.433,54.2784,54.4137,28941.0
2022-08-12 15:30:00,56.33,56.45,56.27,56.41,188575.0,54.4234,54.5393,54.3654,54.5007,188575.0
2022-08-15 09:30:00,56.07,56.73,55.78,56.53,154300.0,54.1722,54.8098,53.892,54.6166,154300.0
2022-08-15 10:00:00,56.52,56.63,56.1,56.17,84033.0,54.6069,54.7132,54.2012,54.2688,84033.0
2022-08-15 10:30:00,56.18,56.26,56.0,56.08,114420.0,54.2784,54.3557,54.1045,54.1818,114420.0
2022-08-15 11:00:00,56.03,56.13,55.9,55.95,117810.0,54.1335,54.2301,54.0079,54.0562,117810.0
2022-08-15 11:30:00,55.92,56.4,55.92,56.33,28972.0,54.0272,54.491,54.0272,54.4234,28972.0
2022-08-15 12:00:00,56.28,56.36,56.17,56.2,27159.0,54.3751,54.4524,54.2688,54.2978,27159.0
2022-08-15 12:30:00,56.2,56.28,56.17,56.28,26297.0,54.2978,54.3751,54.2688,54.3751,26297.0
2022-08-15 13:00:00,56.26,56.26,55.95,55.97,57534.0,54.3557,54.3557,54.0562,54.0756,57534.0
2022-08-15 13:30:00,55.96,56.05,55.72,55.93,103556.0,54.0659,54.1528,53.834,54.0369,103556.0
2022-08-15 14:00:00,55.94,56.19,55.87,56.15,31579.0,54.0466,54.2881,53.9789,54.2495,31579.0
2022-08-15 14:30:00,56.18,56.3,56.07,56.17,97736.0,54.2784,54.3944,54.1722,54.2688,97736.0
2022-08-15 15:00:00,56.14,56.34,56.12,56.34,50196.0,54.2398,54.433,54.2205,54.433,50196.0
2022-08-15 15:30:00,56.34,56.52,56.29,56.42,315620.0,54.433,54.6069,54.3847,54.5103,315620.0
2022-08-16 09:30:00,56.33,57.2,56.25,57.05,92494.0,54.4234,55.2639,54.3461,55.119,92494.0
2022-08-16 10:00:00,57.05,57.41,56.98,57.3,145687.0,55.119,55.4668,55.0514,55.3605,145687.0
2022-08-16 10:30:00,57.3,57.31,57.0,57.04,43581.0,55.3605,55.3702,55.0707,55.1093,43581.0
2022-08-16 11:00:00,57.04,57.12,56.91,56.92,24776.0,55.1093,55.1866,54.9837,54.9934,24776.0
2022-08-16 11:30:00,56.95,57.16,56.93,57.09,26643.0,55.0224,55.2253,55.0031,55.1576,26643.0
2022-08-16 12:00:00,57.09,57.1,56.93,57.01,31814.0,55.1576,55.1673,55.0031,55.0804,31814.0
2022-08-16 12:30:00,57.0,57.01,56.92,56.92,52789.0,55.0707,55.0804,54.9934,54.9934,52789.0
2022-08-16 13:00:00,56.89,57.13,56.86,57.08,107791.0,54.9644,55.1963,54.9354,55.148,107791.0
2022-08-16 13:30:00,57.08,57.3,57.03,57.26,138490.0,55.148,55.3605,55.0997,55.3219,138490.0
2022-08-16 14:00:00,57.28,57.58,57.2,57.42,70940.0,55.3412,55.6311,55.2639,55.4765,70940.0
2022-08-16 14:30:00,57.43,57.49,56.83,56.96,223497.0,55.4861,55.5441,54.9064,55.032,223497.0
2022-08-16 15:00:00,56.97,57.03,56.74,57.02,115598.0,55.0417,55.0997,54.8195,55.09,115598.0
2022-08-16 15:30:00,57.02,57.2,56.84,56.96,197916.0,55.09,55.2639,54.9161,55.032,197916.0
2022-08-17 09:30:00,56.52,56.52,55.9,56.23,88815.0,54.6069,54.6069,54.0079,54.3268,88815.0
2022-08-17 10:00:00,56.26,56.27,55.69,55.76,166505.0,54.3557,54.3654,53.805,53.8727,166505.0
2022-08-17 10:30:00,55.79,55.79,55.19,55.5,125451.0,53.9016,53.9016,53.322,53.6215,125451.0
2022-08-17 11:00:00,55.52,55.65,55.18,55.36,68234.0,53.6408,53.7664,53.3123,53.4862,68234.0
2022-08-17 11:30:00,55.35,55.51,54.96,55.5,79043.0,53.4765,53.6311,53.0997,53.6215,79043.0
2022-08-17 12:00:00,55.52,55.54,55.22,55.3,59863.0,53.6408,53.6601,53.3509,53.4282,59863.0
2022-08-17 12:30:00,55.3,55.39,55.21,55.26,67001.0,53.4282,53.5152,53.3413,53.3896,67001.0
2022-08-17 13:00:00,55.26,55.27,55.1,55.18,94026.0,53.3896,53.3992,53.235,53.3123,94026.0
2022-08-17 13:30:00,55.18,55.37,55.08,55.35,109596.0,53.3123,53.4959,53.2157,53.4765,109596.0
2022-08-17 14:00:00,55.37,55.84,55.36,55.82,115513.0,53.4959,53.95,53.4862,53.9306,115513.0
2022-08-17 14:30:00,55.83,55.91,55.54,55.65,91391.0,53.9403,54.0176,53.6601,53.7664,91391.0
2022-08-17 15:00:00,55.63,55.75,55.5,55.58,71099.0,53.7471,53.863,53.6215,53.6988,71099.0
2022-08-17 15:30:00,55.59,55.91,55.52,55.85,332093.0,53.7084,54.0176,53.6408,53.9596,332093.0
2022-08-18 09:30:00,55.85,56.22,55.76,55.87,47445.0,53.9596,54.3171,53.8727,53.9789,47445.0
2022-08-18 10:00:00,55.9,56.16,55.87,56.03,36618.0,54.0079,54.2591,53.9789,54.1335,36618.0
2022-08-18 10:30:00,55.98,56.14,55.95,56.05,24298.0,54.0852,54.2398,54.0562,54.1528,24298.0
2022-08-18 11:00:00,56.02,56.06,55.92,56.06,20838.0,54.1239,54.1625,54.0272,54.1625,20838.0
2022-08-18 11:30:00,56.03,56.19,55.95,55.98,15812.0,54.1335,54.2881,54.0562,54.0852,15812.0
2022-08-18 12:00:00,56.0,56.0,55.76,55.81,25417.0,54.1045,54.1045,53.8727,53.921,25417.0
2022-08-18 12:30:00,55.8,55.89,55.75,55.88,14618.0,53.9113,53.9983,53.863,53.9886,14618.0
2022-08-18 13:00:00,55.84,55.94,55.77,55.86,18150.0,53.95,54.0466,53.8823,53.9693,18150.0
2022-08-18 13:30:00,55.86,55.98,55.81,55.88,12305.0,53.9693,54.0852,53.921,53.9886,12305.0
2022-08-18 14:00:00,55.85,56.08,55.84,55.93,143251.0,53.9596,54.1818,53.95,54.0369,143251.0
2022-08-18 14:30:00,55.91,56.02,55.81,55.99,39571.0,54.0176,54.1239,53.921,54.0949,39571.0
2022-08-18 15:00:00,56.02,56.1,55.98,56.0,18959.0,54.1239,54.2012,54.0852,54.1045,18959.0
2022-08-18 15:30:00,56.0,56.09,55.86,56.06,184519.0,54.1045,54.1915,53.9693,54.1625,184519.0
2022-08-19 09:30:00,55.58,55.71,55.26,55.38,56102.0,53.6988,53.8244,53.3896,53.5055,56102.0
2022-08-19 10:00:00,55.42,55.88,55.38,55.88,49895.0,53.5442,53.9886,53.5055,53.9886,49895.0
2022-08-19 10:30:00,55.87,56.03,55.29,55.29,43590.0,53.9789,54.1335,53.4186,53.4186,43590.0
2022-08-19 11:00:00,55.29,55.44,55.09,55.43,40177.0,53.4186,53.5635,53.2253,53.5538,40177.0
2022-08-19 11:30:00,55.42,55.49,55.27,55.38,86016.0,53.5442,53.6118,53.3992,53.5055,86016.0
2022-08-19 12:00:00,55.38,55.42,55.29,55.36,70529.0,53.5055,53.5442,53.4186,53.4862,70529.0
2022-08-19 12:30:00,55.36,55.44,55.32,55.33,42443.0,53.4862,53.5635,53.4476,53.4572,42443.0
2022-08-19 13:00:00,55.33,55.42,55.26,55.35,44333.0,53.4572,53.5442,53.3896,53.4765,44333.0
2022-08-19 13:30:00,55.35,55.62,55.24,55.48,94850.0,53.4765,53.7374,53.3703,53.6021,94850.0
2022-08-19 14:00:00,55.48,55.5,55.37,55.4,72648.0,53.6021,53.6215,53.4959,53.5248,72648.0
2022-08-19 14:30:00,55.41,55.57,55.39,55.4,50337.0,53.5345,53.6891,53.5152,53.5248,50337.0
2022-08-19 15:00:00,55.39,55.7,55.26,55.58,44386.0,53.5152,53.8147,53.3896,53.6988,44386.0
2022-08-19 15:30:00,55.6,55.68,55.46,55.46,127640.0,53.7181,53.7954,53.5828,53.5828,127640.0
2022-08-22 09:30:00,54.74,55.04,54.38,55.02,47696.0,52.8872,53.177,52.5394,53.1577,47696.0
2022-08-22 10:00:00,55.04,55.13,54.74,54.9,92311.0,53.177,53.264,52.8872,53.0418,92311.0
2022-08-22 10:30:00,54.87,55.42,54.77,55.3,66170.0,53.0128,53.5442,52.9162,53.4282,66170.0
2022-08-22 11:00:00,55.31,55.64,55.29,55.43,64663.0,53.4379,53.7567,53.4186,53.5538,64663.0
2022-08-22 11:30:00,55.45,55.45,54.94,55.01,43876.0,53.5732,53.5732,53.0804,53.148,43876.0
2022-08-22 12:00:00,55.01,55.1,54.9,54.93,25715.0,53.148,53.235,53.0418,53.0708,25715.0
2022-08-22 12:30:00,54.94,55.01,54.88,54.99,14113.0,53.0804,53.148,53.0224,53.1287,14113.0
2022-08-22 13:00:00,55.03,55.04,54.75,54.78,28040.0,53.1674,53.177,52.8968,52.9258,28040.0
2022-08-22 13:30:00,54.8,54.9,54.73,54.88,20179.0,52.9452,53.0418,52.8775,53.0224,20179.0
2022-08-22 14:00:00,54.89,54.91,54.72,54.83,23626.0,53.0321,53.0514,52.8679,52.9741,23626.0
2022-08-22 14:30:00,54.8,54.84,54.55,54.58,32143.0,52.9452,52.9838,52.7036,52.7326,32143.0
2022-08-22 15:00:00,54.57,54.72,54.55,54.64,51817.0,52.7229,52.8679,52.7036,52.7906,51817.0
2022-08-22 15:30:00,54.64,54.83,54.52,54.76,264460.0,52.7906,52.9741,52.6746,52.9065,264460.0
2022-08-23 09:30:00,54.94,55.39,54.72,55.38,24202.0,53.0804,53.5152,52.8679,53.5055,24202.0
2022-08-23 10:00:00,55.39,55.41,54.77,54.77,23758.0,53.5152,53.5345,52.9162,52.9162,23758.0
2022-08-23 10:30:00,54.79,54.95,54.74,54.8,21956.0,52.9355,53.0901,52.8872,52.9452,21956.0
2022-08-23 11:00:00,54.8,54.8,54.51,54.54,42578.0,52.9452,52.9452,52.665,52.694,42578.0
2022-08-23 11:30:00,54.54,54.64,54.45,54.54,35746.0,52.694,52.7906,52.607,52.694,35746.0
2022-08-23 12:00:00,54.51,54.55,54.35,54.36,41294.0,52.665,52.7036,52.5104,52.52,41294.0
2022-08-23 12:30:00,54.38,54.51,54.36,54.49,45686.0,52.5394,52.665,52.52,52.6456,45686.0
2022-08-23 13:00:00,54.5,54.51,54.35,54.38,42120.0,52.6553,52.665,52.5104,52.5394,42120.0
2022-08-23 13:30:00,54.38,54.39,54.14,54.21,99653.0,52.5394,52.549,52.3075,52.3751,99653.0
2022-08-23 14:00:00,54.2,54.25,54.12,54.23,91966.0,52.3655,52.4138,52.2882,52.3944,91966.0
2022-08-23 14:30:00,54.24,54.32,54.13,54.17,180087.0,52.4041,52.4814,52.2978,52.3365,180087.0
2022-08-23 15:00:00,54.19,54.25,54.06,54.14,133066.0,52.3558,52.4138,52.2302,52.3075,133066.0
2022-08-23 15:30:00,54.13,54.15,53.97,54.04,304866.0,52.2978,52.3172,52.1432,52.2109,304866.0
2022-08-24 09:30:00,53.68,53.97,53.5,53.6,54965.0,51.8631,52.1432,51.6892,51.7858,54965.0
2022-08-24 10:00:00,53.62,54.07,53.47,53.98,58948.0,51.8051,52.2399,51.6602,52.1529,58948.0
2022-08-24 10:30:00,53.98,54.02,53.83,53.99,104988.0,52.1529,52.1916,52.008,52.1626,104988.0
2022-08-24 11:00:00,53.98,54.14,53.91,54.0,95392.0,52.1529,52.3075,52.0853,52.1722,95392.0
2022-08-24 11:30:00,54.02,54.1,53.88,53.99,103454.0,52.1916,52.2688,52.0563,52.1626,103454.0
2022-08-24 12:00:00,53.99,54.07,53.89,53.89,51317.0,52.1626,52.2399,52.066,52.066,51317.0
2022-08-24 12:30:00,53.89,53.89,53.74,53.76,19852.0,52.066,52.066,51.921,51.9404,19852.0
2022-08-24 13:00:00,53.75,53.79,53.65,53.66,15134.0,51.9307,51.9693,51.8341,51.8437,15134.0
2022-08-24 13:30:00,53.65,53.67,53.0,53.58,64076.0,51.8341,51.8534,51.2061,51.7664,64076.0
2022-08-24 14:00:00,53.56,53.65,53.53,53.6,26892.0,51.7471,51.8341,51.7181,51.7858,26892.0
2022-08-24 14:30:00,53.58,53.66,53.51,53.62,28825.0,51.7664,51.8437,51.6988,51.8051,28825.0
2022-08-24 15:00:00,53.61,53.67,53.55,53.61,60145.0,51.7954,51.8534,51.7375,51.7954,60145.0
2022-08-24 15:30:00,53.61,53.94,53.6,53.67,150826.0,51.7954,52.1143,51.7858,51.8534,150826.0
2022-08-25 09:30:00,53.83,54.06,53.6,54.01,25183.0,52.008,52.2302,51.7858,52.1819,25183.0
2022-08-25 10:00:00,54.06,54.31,53.93,54.29,85800.0,52.2302,52.4717,52.1046,52.4524,85800.0
2022-08-25 10:30:00,54.3,54.38,54.17,54.25,50575.0,52.4621,52.5394,52.3365,52.4138,50575.0
2022-08-25 11:00:00,54.26,54.28,53.99,54.16,83563.0,52.4234,52.4428,52.1626,52.3268,83563.0
2022-08-25 11:30:00,54.16,54.25,54.03,54.17,80886.0,52.3268,52.4138,52.2012,52.3365,80886.0
2022-08-25 12:00:00,54.17,54.17,53.9,53.98,27143.0,52.3365,52.3365,52.0756,52.1529,27143.0
2022-08-25 12:30:00,54.0,54.03,53.86,53.98,27689.0,52.1722,52.2012,52.037,52.1529,27689.0
2022-08-25 13:00:00,53.98,54.05,53.94,54.02,18690.0,52.1529,52.2205,52.1143,52.1916,18690.0
2022-08-25 13:30:00,54.02,54.17,53.98,54.14,33716.0,52.1916,52.3365,52.1529,52.3075,33716.0
2022-08-25 14:00:00,54.14,54.24,54.11,54.24,29606.0,52.3075,52.4041,52.2785,52.4041,29606.0
2022-08-25 14:30:00,54.23,54.28,54.17,54.22,40721.0,52.3944,52.4428,52.3365,52.3848,40721.0
2022-08-25 15:00:00,54.24,54.37,54.19,54.3,38773.0,52.4041,52.5297,52.3558,52.4621,38773.0
2022-08-25 15:30:00,54.31,54.53,54.24,54.53,146326.0,52.4717,52.6843,52.4041,52.6843,146326.0
2022-08-26 09:30:00,54.43,54.76,54.39,54.64,51006.0,52.5877,52.9065,52.549,52.7906,51006.0
2022-08-26 10:00:00,54.61,54.72,53.89,53.95,45238.0,52.7616,52.8679,52.066,52.1239,45238.0
2022-08-26 10:30:00,53.91,53.93,53.6,53.78,27298.0,52.0853,52.1046,51.7858,51.9597,27298.0
2022-08-26 11:00:00,53.7,53.75,53.33,53.56,34465.0,51.8824,51.9307,51.5249,51.7471,34465.0
2022-08-26 11:30:00,53.57,53.86,53.57,53.72,25534.0,51.7568,52.037,51.7568,51.9017,25534.0
2022-08-26 12:00:00,53.72,53.74,53.47,53.48,18736.0,51.9017,51.921,51.6602,51.6698,18736.0
2022-08-26 12:30:00,53.48,53.5,53.34,53.41,16207.0,51.6698,51.6892,51.5346,51.6022,16207.0
2022-08-26 13:00:00,53.42,53.48,53.3,53.4,9461.0,51.6119,51.6698,51.4959,51.5925,9461.0
2022-08-26 13:30:00,53.39,53.53,53.26,53.5,32659.0,51.5829,51.7181,51.4573,51.6892,32659.0
2022-08-26 14:00:00,53.52,53.54,53.32,53.36,16264.0,51.7085,51.7278,51.5152,51.5539,16264.0
2022-08-26 14:30:00,53.36,53.39,53.21,53.25,19558.0,51.5539,51.5829,51.409,51.4476,19558.0
2022-08-26 15:00:00,53.24,53.34,53.2,53.2,31300.0,51.438,51.5346,51.3993,51.3993,31300.0
2022-08-26 15:30:00,53.19,53.19,52.95,52.97,162087.0,51.3896,51.3896,51.1578,51.1771,162087.0
2022-08-29 09:30:00,52.62,52.64,52.25,52.45,53026.0,50.8389,50.8583,50.4815,50.6747,53026.0
2022-08-29 10:00:00,52.45,52.82,52.38,52.62,58323.0,50.6747,51.0322,50.6071,50.8389,58323.0
2022-08-29 10:30:00,52.65,52.65,52.08,52.11,39062.0,50.8679,50.8679,50.3172,50.3462,39062.0
2022-08-29 11:00:00,52.08,52.31,52.05,52.14,37685.0,50.3172,50.5394,50.2882,50.3752,37685.0
2022-08-29 11:30:00,52.13,52.2,51.9,51.98,55065.0,50.3655,50.4332,50.1433,50.2206,55065.0
2022-08-29 12:00:00,52.02,52.28,52.01,52.15,72390.0,50.2593,50.5105,50.2496,50.3849,72390.0
2022-08-29 12:30:00,52.15,52.26,52.08,52.2,36193.0,50.3849,50.4911,50.3172,50.4332,36193.0
2022-08-29 13:00:00,52.23,52.23,51.89,52.02,53006.0,50.4621,50.4621,50.1337,50.2593,53006.0
2022-08-29 13:30:00,52.0,52.4,52.0,52.12,119353.0,50.2399,50.6264,50.2399,50.3559,119353.0
2022-08-29 14:00:00,52.11,52.11,51.72,51.72,53045.0,50.3462,50.3462,49.9694,49.9694,53045.0
2022-08-29 14:30:00,51.71,52.04,51.7,51.86,90498.0,49.9597,50.2786,49.9501,50.1047,90498.0
2022-08-29 15:00:00,51.88,51.97,51.66,51.67,68580.0,50.124,50.2109,49.9114,49.9211,68580.0
2022-08-29 15:30:00,51.67,51.67,51.38,51.4,268070.0,49.9211,49.9211,49.6409,49.6602,268070.0
2022-08-30 09:30:00,51.6,51.6,50.77,51.25,45957.0,49.8535,49.8535,49.0516,49.5153,45957.0
2022-08-30 10:00:00,51.18,51.51,51.13,51.23,105413.0,49.4477,49.7665,49.3994,49.496,105413.0
2022-08-30 10:30:00,51.23,51.3,50.94,51.16,72059.0,49.496,49.5636,49.2158,49.4284,72059.0
2022-08-30 11:00:00,51.2,51.46,51.05,51.46,44922.0,49.467,49.7182,49.3221,49.7182,44922.0
2022-08-30 11:30:00,51.47,51.69,51.42,51.69,132726.0,49.7279,49.9404,49.6796,49.9404,132726.0
2022-08-30 12:00:00,51.69,51.96,51.61,51.94,43937.0,49.9404,50.2013,49.8631,50.182,43937.0
2022-08-30 12:30:00,51.92,51.92,51.64,51.8,42191.0,50.1626,50.1626,49.8921,50.0467,42191.0
2022-08-30 13:00:00,51.78,51.78,51.38,51.49,24813.0,50.0274,50.0274,49.6409,49.7472,24813.0
2022-08-30 13:30:00,51.49,51.6,51.43,51.54,33797.0,49.7472,49.8535,49.6892,49.7955,33797.0
2022-08-30 14:00:00,51.55,51.67,51.35,51.38,67989.0,49.8052,49.9211,49.6119,49.6409,67989.0
2022-08-30 14:30:00,51.38,51.62,51.37,51.59,88950.0,49.6409,49.8728,49.6313,49.8438,88950.0
2022-08-30 15:00:00,51.59,51.78,51.58,51.77,35773.0,49.8438,50.0274,49.8341,50.0177,35773.0
2022-08-30 15:30:00,51.77,51.78,51.42,51.48,195769.0,50.0177,50.0274,49.6796,49.7375,195769.0
2022-08-31 09:30:00,51.74,51.74,51.25,51.37,88870.0,49.9887,49.9887,49.5153,49.6313,88870.0
2022-08-31 10:00:00,51.3,51.3,50.84,51.0,127400.0,49.5636,49.5636,49.1192,49.2738,127400.0
2022-08-31 10:30:00,50.98,51.23,50.87,51.0,85466.0,49.2545,49.496,49.1482,49.2738,85466.0
2022-08-31 11:00:00,51.0,51.08,50.85,51.01,49552.0,49.2738,49.3511,49.1289,49.2834,49552.0
2022-08-31 11:30:00,51.0,51.17,50.92,51.17,33235.0,49.2738,49.438,49.1965,49.438,33235.0
2022-08-31 12:00:00,51.16,51.18,50.87,50.87,26409.0,49.4284,49.4477,49.1482,49.1482,26409.0
2022-08-31 12:30:00,50.88,51.09,50.87,51.09,33209.0,49.1578,49.3607,49.1482,49.3607,33209.0
2022-08-31 13:00:00,51.09,51.12,50.87,50.95,77096.0,49.3607,49.3897,49.1482,49.2255,77096.0
2022-08-31 13:30:00,50.97,50.99,50.69,50.72,34042.0,49.2448,49.2641,48.9743,49.0033,34042.0
2022-08-31 14:00:00,50.73,50.9,50.68,50.76,48372.0,49.0129,49.1772,48.9646,49.0419,48372.0
2022-08-31 14:30:00,50.73,50.75,50.47,50.59,58329.0,49.0129,49.0322,48.7617,48.8777,58329.0
2022-08-31 15:00:00,50.59,50.75,50.56,50.64,81281.0,48.8777,49.0322,48.8487,48.926,81281.0
2022-08-31 15:30:00,50.64,50.77,50.39,50.51,453025.0,48.926,49.0516,48.6844,48.8004,453025.0
2022-09-01 09:30:00,50.02,50.23,49.55,49.98,81934.0,48.4409,48.6442,47.9857,48.4021,81934.0
2022-09-01 10:00:00,49.99,50.23,49.68,50.18,66605.0,48.4118,48.6442,48.1116,48.5958,66605.0
2022-09-01 10:30:00,50.16,50.37,49.98,50.05,61644.0,48.5764,48.7798,48.4021,48.4699,61644.0
2022-09-01 11:00:00,50.07,50.22,49.94,49.97,66873.0,48.4893,48.6345,48.3634,48.3924,66873.0
2022-09-01 11:30:00,49.98,50.07,49.85,49.87,52931.0,48.4021,48.4893,48.2762,48.2956,52931.0
2022-09-01 12:00:00,49.88,49.91,49.72,49.79,62830.0,48.3053,48.3343,48.1503,48.2181,62830.0
2022-09-01 12:30:00,49.79,49.84,49.67,49.83,46696.0,48.2181,48.2665,48.1019,48.2569,46696.0
2022-09-01 13:00:00,49.84,50.11,49.84,50.09,74222.0,48.2665,48.528,48.2665,48.5086,74222.0
2022-09-01 13:30:00,50.11,50.11,49.95,49.99,72892.0,48.528,48.528,48.3731,48.4118,72892.0
2022-09-01 14:00:00,50.0,50.27,49.97,50.25,133814.0,48.4215,48.683,48.3924,48.6636,133814.0
2022-09-01 14:30:00,50.26,50.41,50.23,50.38,35143.0,48.6733,48.8185,48.6442,48.7895,35143.0
2022-09-01 15:00:00,50.36,50.57,50.35,50.46,62264.0,48.7701,48.9735,48.7604,48.867,62264.0
2022-09-01 15:30:00,50.44,50.98,50.44,50.92,350046.0,48.8476,49.3706,48.8476,49.3124,350046.0
2022-09-02 09:30:00,51.31,51.67,51.01,51.18,67981.0,49.6901,50.0388,49.3996,49.5642,67981.0
2022-09-02 10:00:00,51.18,51.44,50.99,51.36,50073.0,49.5642,49.816,49.3802,49.7386,50073.0
2022-09-02 10:30:00,51.38,51.46,51.22,51.29,45385.0,49.7579,49.8354,49.603,49.6708,45385.0
2022-09-02 11:00:00,51.29,51.44,51.19,51.32,45955.0,49.6708,49.816,49.5739,49.6998,45955.0
2022-09-02 11:30:00,51.35,51.47,51.29,51.44,48277.0,49.7289,49.8451,49.6708,49.816,48277.0
2022-09-02 12:00:00,51.42,51.47,51.0,51.02,46621.0,49.7967,49.8451,49.3899,49.4093,46621.0
2022-09-02 12:30:00,51.0,51.07,50.74,50.87,88717.0,49.3899,49.4577,49.1381,49.264,88717.0
2022-09-02 13:00:00,50.86,50.86,50.47,50.52,98567.0,49.2543,49.2543,48.8767,48.9251,98567.0
2022-09-02 13:30:00,50.52,50.77,50.47,50.53,43107.0,48.9251,49.1672,48.8767,48.9348,43107.0
2022-09-02 14:00:00,50.54,50.69,50.45,50.64,29341.0,48.9444,49.0897,48.8573,49.0413,29341.0
2022-09-02 14:30:00,50.66,50.7,50.49,50.5,28298.0,49.0607,49.0994,48.896,48.9057,28298.0
2022-09-02 15:00:00,50.48,50.64,50.33,50.44,30031.0,48.8863,49.0413,48.7411,48.8476,30031.0
2022-09-02 15:30:00,50.42,50.45,50.17,50.29,192132.0,48.8282,48.8573,48.5861,48.7023,192132.0
2022-09-06 09:30:00,50.01,50.29,49.41,49.67,84658.0,48.4312,48.7023,47.8501,48.1019,84658.0
2022-09-06 10:00:00,49.68,49.7,49.15,49.43,90521.0,48.1116,48.131,47.5983,47.8695,90521.0
2022-09-06 10:30:00,49.42,49.73,49.3,49.58,55577.0,47.8598,48.16,47.7436,48.0147,55577.0
2022-09-06 11:00:00,49.55,49.87,49.52,49.7,49718.0,47.9857,48.2956,47.9566,48.131,49718.0
2022-09-06 11:30:00,49.69,50.01,49.69,49.77,39938.0,48.1213,48.4312,48.1213,48.1988,39938.0
2022-09-06 12:00:00,49.77,49.79,49.36,49.45,32772.0,48.1988,48.2181,47.8017,47.8889,32772.0
2022-09-06 12:30:00,49.43,49.51,49.32,49.37,25040.0,47.8695,47.947,47.763,47.8114,25040.0
2022-09-06 13:00:00,49.38,49.39,48.94,48.99,40276.0,47.8211,47.8307,47.395,47.4434,40276.0
2022-09-06 13:30:00,48.98,49.1,48.82,49.01,34567.0,47.4337,47.5499,47.2787,47.4627,34567.0
2022-09-06 14:00:00,49.0,49.23,48.98,49.08,26178.0,47.4531,47.6758,47.4337,47.5305,26178.0
2022-09-06 14:30:00,49.11,49.11,48.87,48.89,83924.0,47.5596,47.5596,47.3272,47.3465,83924.0
2022-09-06 15:00:00,48.9,48.99,48.73,48.86,56436.0,47.3562,47.4434,47.1916,47.3175,56436.0
2022-09-06 15:30:00,48.86,49.09,48.74,49.0,420516.0,47.3175,47.5402,47.2013,47.4531,420516.0
2022-09-07 09:30:00,48.96,48.96,48.46,48.81,139804.0,47.4143,47.4143,46.9301,47.2691,139804.0
2022-09-07 10:00:00,48.8,49.03,48.5,48.71,90619.0,47.2594,47.4821,46.9688,47.1722,90619.0
2022-09-07 10:30:00,48.72,49.17,48.72,49.15,46922.0,47.1819,47.6177,47.1819,47.5983,46922.0
2022-09-07 11:00:00,49.15,49.58,49.08,49.51,43485.0,47.5983,48.0147,47.5305,47.947,43485.0
2022-09-07 11:30:00,49.54,49.73,49.47,49.62,111489.0,47.976,48.16,47.9082,48.0535,111489.0
2022-09-07 12:00:00,49.63,49.73,49.48,49.59,32888.0,48.0632,48.16,47.9179,48.0244,32888.0
2022-09-07 12:30:00,49.57,49.65,49.47,49.55,45048.0,48.0051,48.0825,47.9082,47.9857,45048.0
2022-09-07 13:00:00,49.53,49.62,49.39,49.46,39293.0,47.9663,48.0535,47.8307,47.8985,39293.0
2022-09-07 13:30:00,49.46,49.63,49.44,49.47,66209.0,47.8985,48.0632,47.8792,47.9082,66209.0
2022-09-07 14:00:00,49.48,49.62,49.48,49.55,74370.0,47.9179,48.0535,47.9179,47.9857,74370.0
2022-09-07 14:30:00,49.54,49.62,49.51,49.58,67790.0,47.976,48.0535,47.947,48.0147,67790.0
2022-09-07 15:00:00,49.59,49.83,49.55,49.83,95151.0,48.0244,48.2569,47.9857,48.2569,95151.0
2022-09-07 15:30:00,49.82,49.9,49.72,49.89,190366.0,48.2472,48.3246,48.1503,48.315,190366.0
2022-09-08 09:30:00,49.54,49.71,48.87,49.08,75562.0,47.976,48.1406,47.3272,47.5305,75562.0
2022-09-08 10:00:00,49.04,49.27,48.95,49.05,48041.0,47.4918,47.7145,47.4046,47.5015,48041.0
2022-09-08 10:30:00,49.03,49.38,49.0,49.3,159094.0,47.4821,47.8211,47.4531,47.7436,159094.0
2022-09-08 11:00:00,49.32,49.46,49.21,49.29,43922.0,47.763,47.8985,47.6564,47.7339,43922.0
2022-09-08 11:30:00,49.29,49.36,49.24,49.28,39817.0,47.7339,47.8017,47.6855,47.7242,39817.0
2022-09-08 12:00:00,49.28,49.29,48.86,49.06,65559.0,47.7242,47.7339,47.3175,47.5112,65559.0
2022-09-08 12:30:00,49.03,49.09,48.95,48.97,44870.0,47.4821,47.5402,47.4046,47.424,44870.0
2022-09-08 13:00:00,48.98,49.14,48.9,49.13,51232.0,47.4337,47.5886,47.3562,47.579,51232.0
2022-09-08 13:30:00,49.12,49.22,49.03,49.17,33730.0,47.5693,47.6661,47.4821,47.6177,33730.0
2022-09-08 14:00:00,49.19,49.21,49.11,49.15,21862.0,47.6371,47.6564,47.5596,47.5983,21862.0
2022-09-08 14:30:00,49.15,49.29,49.02,49.25,39656.0,47.5983,47.7339,47.4724,47.6952,39656.0
2022-09-08 15:00:00,49.26,49.46,49.08,49.43,81633.0,47.7049,47.8985,47.5305,47.8695,81633.0
2022-09-08 15:30:00,49.41,49.78,49.4,49.74,376208.0,47.8501,48.2084,47.8404,48.1697,376208.0
2022-09-09 09:30:00,50.1,50.55,50.02,50.3,47630.0,48.5183,48.9541,48.4409,48.712,47630.0
2022-09-09 10:00:00,50.35,50.75,50.31,50.71,60820.0,48.7604,49.1478,48.7217,49.1091,60820.0
2022-09-09 10:30:00,50.75,50.81,50.38,50.53,74122.0,49.1478,49.2059,48.7895,48.9348,74122.0
2022-09-09 11:00:00,50.54,50.58,50.35,50.51,42742.0,48.9444,48.9832,48.7604,48.9154,42742.0
2022-09-09 11:30:00,50.53,50.6,50.37,50.55,64059.0,48.9348,49.0025,48.7798,48.9541,64059.0
2022-09-09 12:00:00,50.53,50.54,50.38,50.43,29909.0,48.9348,48.9444,48.7895,48.8379,29909.0
2022-09-09 12:30:00,50.45,50.6,50.38,50.58,38646.0,48.8573,49.0025,48.7895,48.9832,38646.0
2022-09-09 13:00:00,50.57,50.77,50.43,50.65,103675.0,48.9735,49.1672,48.8379,49.051,103675.0
2022-09-09 13:30:00,50.65,50.77,50.63,50.73,42616.0,49.051,49.1672,49.0316,49.1284,42616.0
2022-09-09 14:00:00,50.73,50.84,50.67,50.82,98568.0,49.1284,49.235,49.0703,49.2156,98568.0
2022-09-09 14:30:00,50.81,50.88,50.75,50.84,32383.0,49.2059,49.2737,49.1478,49.235,32383.0
2022-09-09 15:00:00,50.85,50.91,50.77,50.85,36228.0,49.2447,49.3028,49.1672,49.2447,36228.0
2022-09-09 15:30:00,50.85,51.0,50.81,50.91,161675.0,49.2447,49.3899,49.2059,49.3028,161675.0
2022-09-12 09:30:00,51.55,52.0,51.17,51.89,125382.0,49.9226,50.3583,49.5546,50.2518,125382.0
2022-09-12 10:00:00,51.85,51.85,51.47,51.65,25735.0,50.2131,50.2131,49.8451,50.0194,25735.0
2022-09-12 10:30:00,51.67,51.83,51.46,51.5,82701.0,50.0388,50.1937,49.8354,49.8741,82701.0
2022-09-12 11:00:00,51.53,51.62,51.26,51.6,43759.0,49.9032,49.9903,49.6417,49.971,43759.0
2022-09-12 11:30:00,51.61,51.76,51.22,51.37,53908.0,49.9807,50.1259,49.603,49.7482,53908.0
2022-09-12 12:00:00,51.33,51.4,51.24,51.34,16072.0,49.7095,49.7773,49.6223,49.7192,16072.0
2022-09-12 12:30:00,51.35,51.43,51.33,51.38,25201.0,49.7289,49.8063,49.7095,49.7579,25201.0
2022-09-12 13:00:00,51.39,51.5,51.32,51.38,39162.0,49.7676,49.8741,49.6998,49.7579,39162.0
2022-09-12 13:30:00,51.37,51.51,51.28,51.41,62788.0,49.7482,49.8838,49.6611,49.787,62788.0
2022-09-12 14:00:00,51.41,51.42,51.17,51.17,43735.0,49.787,49.7967,49.5546,49.5546,43735.0
2022-09-12 14:30:00,51.18,51.22,51.01,51.05,45395.0,49.5642,49.603,49.3996,49.4383,45395.0
2022-09-12 15:00:00,51.06,51.22,51.05,51.08,59303.0,49.448,49.603,49.4383,49.4674,59303.0
2022-09-12 15:30:00,51.09,51.11,50.91,50.95,286698.0,49.4771,49.4964,49.3028,49.3415,286698.0
2022-09-13 09:30:00,49.39,49.93,49.21,49.77,56638.0,47.8307,48.3537,47.6564,48.1988,56638.0
2022-09-13 10:00:00,49.74,49.87,49.61,49.74,48844.0,48.1697,48.2956,48.0438,48.1697,48844.0
2022-09-13 10:30:00,49.73,49.94,49.7,49.93,29550.0,48.16,48.3634,48.131,48.3537,29550.0
2022-09-13 11:00:00,49.96,50.16,49.9,50.0,41054.0,48.3828,48.5764,48.3246,48.4215,41054.0
2022-09-13 11:30:00,50.0,50.09,49.89,50.06,29599.0,48.4215,48.5086,48.315,48.4796,29599.0
2022-09-13 12:00:00,50.08,50.26,50.04,50.1,22384.0,48.499,48.6733,48.4602,48.5183,22384.0
2022-09-13 12:30:00,50.09,50.27,50.02,50.15,24410.0,48.5086,48.683,48.4409,48.5668,24410.0
2022-09-13 13:00:00,50.13,50.27,50.11,50.25,35156.0,48.5474,48.683,48.528,48.6636,35156.0
2022-09-13 13:30:00,50.25,50.31,50.02,50.02,52302.0,48.6636,48.7217,48.4409,48.4409,52302.0
2022-09-13 14:00:00,50.0,50.0,49.79,49.84,50264.0,48.4215,48.4215,48.2181,48.2665,50264.0
2022-09-13 14:30:00,49.84,50.07,49.83,50.0,59293.0,48.2665,48.4893,48.2569,48.4215,59293.0
2022-09-13 15:00:00,50.02,50.02,49.69,49.78,56464.0,48.4409,48.4409,48.1213,48.2084,56464.0
2022-09-13 15:30:00,49.78,49.93,49.63,49.74,345016.0,48.2084,48.3537,48.0632,48.1697,345016.0
2022-09-14 09:30:00,49.82,50.0,49.47,49.74,49138.0,48.2472,48.4215,47.9082,48.1697,49138.0
2022-09-14 10:00:00,49.74,49.86,49.42,49.43,74125.0,48.1697,48.2859,47.8598,47.8695,74125.0
2022-09-14 10:30:00,49.44,49.55,49.32,49.55,64838.0,47.8792,47.9857,47.763,47.9857,64838.0
2022-09-14 11:00:00,49.56,49.56,49.36,49.38,62731.0,47.9954,47.9954,47.8017,47.8211,62731.0
2022-09-14 11:30:00,49.38,49.58,49.28,49.46,76734.0,47.8211,48.0147,47.7242,47.8985,76734.0
2022-09-14 12:00:00,49.45,49.62,49.29,49.51,50177.0,47.8889,48.0535,47.7339,47.947,50177.0
2022-09-14 12:30:00,49.51,49.83,49.51,49.79,29884.0,47.947,48.2569,47.947,48.2181,29884.0
2022-09-14 13:00:00,49.81,49.85,49.69,49.72,34139.0,48.2375,48.2762,48.1213,48.1503,34139.0
2022-09-14 13:30:00,49.72,49.8,49.57,49.64,64844.0,48.1503,48.2278,48.0051,48.0729,64844.0
2022-09-14 14:00:00,49.64,49.73,49.48,49.6,113193.0,48.0729,48.16,47.9179,48.0341,113193.0
2022-09-14 14:30:00,49.59,49.89,49.59,49.83,80913.0,48.0244,48.315,48.0244,48.2569,80913.0
2022-09-14 15:00:00,49.84,49.85,49.48,49.55,57175.0,48.2665,48.2762,47.9179,47.9857,57175.0
2022-09-14 15:30:00,49.53,49.92,49.35,49.91,314793.0,47.9663,48.344,47.792,48.3343,314793.0
2022-09-15 09:30:00,49.9,50.47,49.86,50.29,140130.0,48.3246,48.8767,48.2859,48.7023,140130.0
2022-09-15 10:00:00,50.3,50.34,49.67,49.69,102584.0,48.712,48.7508,48.1019,48.1213,102584.0
2022-09-15 10:30:00,49.67,50.04,49.6,49.75,105542.0,48.1019,48.4602,48.0341,48.1794,105542.0
2022-09-15 11:00:00,49.76,49.77,49.45,49.57,46101.0,48.1891,48.1988,47.8889,48.0051,46101.0
2022-09-15 11:30:00,49.56,49.6,49.21,49.21,46128.0,47.9954,48.0341,47.6564,47.6564,46128.0
2022-09-15 12:00:00,49.21,49.27,49.05,49.15,39226.0,47.6564,47.7145,47.5015,47.5983,39226.0
2022-09-15 12:30:00,49.15,49.34,49.15,49.34,32803.0,47.5983,47.7823,47.5983,47.7823,32803.0
2022-09-15 13:00:00,49.35,49.51,49.35,49.44,32286.0,47.792,47.947,47.792,47.8792,32286.0
2022-09-15 13:30:00,49.43,49.48,49.16,49.19,87028.0,47.8695,47.9179,47.608,47.6371,87028.0
2022-09-15 14:00:00,49.18,49.18,48.95,49.1,97022.0,47.6274,47.6274,47.4046,47.5499,97022.0
2022-09-15 14:30:00,49.09,49.14,48.6,48.62,82049.0,47.5402,47.5886,47.0657,47.0851,82049.0
2022-09-15 15:00:00,48.6,48.63,48.16,48.18,227503.0,47.0657,47.0947,46.6396,46.6589,227503.0
2022-09-15 15:30:00,48.2,48.64,48.16,48.6,376777.0,46.6783,47.1044,46.6396,47.0657,376777.0
2022-09-16 09:30:00,46.97,47.74,46.38,47.18,461865.0,45.4871,46.2328,44.9158,45.6905,461865.0
2022-09-16 10:00:00,47.18,47.78,47.18,47.55,158268.0,45.6905,46.2716,45.6905,46.0488,158268.0
2022-09-16 10:30:00,47.56,47.82,47.37,47.66,163920.0,46.0585,46.3103,45.8745,46.1554,163920.0
2022-09-16 11:00:00,47.68,47.89,47.56,47.56,75167.0,46.1747,46.3781,46.0585,46.0585,75167.0
2022-09-16 11:30:00,47.55,47.93,47.55,47.89,62114.0,46.0488,46.4168,46.0488,46.3781,62114.0
2022-09-16 12:00:00,47.89,47.95,47.69,47.73,169062.0,46.3781,46.4362,46.1844,46.2232,169062.0
2022-09-16 12:30:00,47.72,47.75,47.14,47.19,54618.0,46.2135,46.2425,45.6518,45.7002,54618.0
2022-09-16 13:00:00,47.19,47.31,47.02,47.31,122807.0,45.7002,45.8164,45.5356,45.8164,122807.0
2022-09-16 13:30:00,47.31,47.53,47.25,47.4,55141.0,45.8164,46.0295,45.7583,45.9036,55141.0
2022-09-16 14:00:00,47.39,47.7,47.38,47.69,69570.0,45.8939,46.1941,45.8842,46.1844,69570.0
2022-09-16 14:30:00,47.68,47.85,47.52,47.83,108800.0,46.1747,46.3394,46.0198,46.32,108800.0
2022-09-16 15:00:00,47.83,48.0,47.76,47.83,128056.0,46.32,46.4846,46.2522,46.32,128056.0
2022-09-16 15:30:00,47.83,48.14,47.69,48.03,646236.0,46.32,46.6202,46.1844,46.5137,646236.0
2022-09-19 09:30:00,47.86,48.92,47.81,48.8,48914.0,46.349,47.3756,46.3006,47.2594,48914.0
2022-09-19 10:00:00,48.83,49.4,48.45,49.38,114464.0,47.2884,47.8404,46.9204,47.8211,114464.0
2022-09-19 10:30:00,49.37,49.54,49.15,49.28,121377.0,47.8114,47.976,47.5983,47.7242,121377.0
2022-09-19 11:00:00,49.25,49.43,49.16,49.2,51049.0,47.6952,47.8695,47.608,47.6467,51049.0
2022-09-19 11:30:00,49.21,49.38,49.11,49.12,108277.0,47.6564,47.8211,47.5596,47.5693,108277.0
2022-09-19 12:00:00,49.15,49.22,48.82,48.89,32522.0,47.5983,47.6661,47.2787,47.3465,32522.0
2022-09-19 12:30:00,48.87,49.08,48.85,49.07,44849.0,47.3272,47.5305,47.3078,47.5208,44849.0
2022-09-19 13:00:00,49.1,49.16,48.96,49.12,35097.0,47.5499,47.608,47.4143,47.5693,35097.0
2022-09-19 13:30:00,49.12,49.13,48.88,49.04,27888.0,47.5693,47.579,47.3368,47.4918,27888.0
2022-09-19 14:00:00,49.05,49.22,49.01,49.05,38240.0,47.5015,47.6661,47.4627,47.5015,38240.0
2022-09-19 14:30:00,49.05,49.14,49.05,49.09,33957.0,47.5015,47.5886,47.5015,47.5402,33957.0
2022-09-19 15:00:00,49.09,49.25,49.08,49.21,52783.0,47.5402,47.6952,47.5305,47.6564,52783.0
2022-09-19 15:30:00,49.21,49.41,49.21,49.39,243077.0,47.6564,47.8501,47.6564,47.8307,243077.0
2022-09-20 09:30:00,49.01,49.14,48.36,48.65,40145.0,47.4627,47.5886,46.8333,47.1141,40145.0
2022-09-20 10:00:00,48.65,48.72,48.47,48.54,39320.0,47.1141,47.1819,46.9398,47.0076,39320.0
2022-09-20 10:30:00,48.53,48.54,48.3,48.39,27411.0,46.9979,47.0076,46.7752,46.8623,27411.0
2022-09-20 11:00:00,48.4,48.59,48.31,48.43,28850.0,46.872,47.056,46.7848,46.9011,28850.0
2022-09-20 11:30:00,48.43,48.47,48.31,48.44,19522.0,46.9011,46.9398,46.7848,46.9107,19522.0
2022-09-20 12:00:00,48.43,48.5,48.35,48.35,19683.0,46.9011,46.9688,46.8236,46.8236,19683.0
2022-09-20 12:30:00,48.35,48.36,48.14,48.2,20628.0,46.8236,46.8333,46.6202,46.6783,20628.0
2022-09-20 13:00:00,48.2,48.24,48.0,48.02,18950.0,46.6783,46.7171,46.4846,46.504,18950.0
2022-09-20 13:30:00,48.0,48.05,47.84,47.87,30350.0,46.4846,46.5331,46.3297,46.3587,30350.0
2022-09-20 14:00:00,47.88,47.93,47.66,47.84,33133.0,46.3684,46.4168,46.1554,46.3297,33133.0
2022-09-20 14:30:00,47.83,48.06,47.81,48.05,114428.0,46.32,46.5427,46.3006,46.5331,114428.0
2022-09-20 15:00:00,48.04,48.15,47.95,48.13,59617.0,46.5234,46.6299,46.4362,46.6105,59617.0
2022-09-20 15:30:00,48.11,48.29,48.03,48.19,319424.0,46.5912,46.7655,46.5137,46.6686,319424.0
2022-09-21 09:30:00,48.54,49.18,48.54,49.03,65691.0,47.0076,47.6274,47.0076,47.4821,65691.0
2022-09-21 10:00:00,49.02,49.36,49.02,49.33,48059.0,47.4724,47.8017,47.4724,47.7726,48059.0
2022-09-21 10:30:00,49.34,49.49,49.23,49.4,47237.0,47.7823,47.9276,47.6758,47.8404,47237.0
2022-09-21 11:00:00,49.43,49.53,49.3,49.32,87118.0,47.8695,47.9663,47.7436,47.763,87118.0
2022-09-21 11:30:00,49.3,49.31,49.13,49.21,26623.0,47.7436,47.7533,47.579,47.6564,26623.0
2022-09-21 12:00:00,49.22,49.25,48.88,48.92,95275.0,47.6661,47.6952,47.3368,47.3756,95275.0
2022-09-21 12:30:00,48.93,49.07,48.88,49.0,25092.0,47.3853,47.5208,47.3368,47.4531,25092.0
2022-09-21 13:00:00,48.99,49.13,48.99,49.06,39237.0,47.4434,47.579,47.4434,47.5112,39237.0
2022-09-21 13:30:00,49.06,49.29,49.04,49.29,51597.0,47.5112,47.7339,47.4918,47.7339,51597.0
2022-09-21 14:00:00,49.19,49.2,48.45,48.64,39094.0,47.6371,47.6467,46.9204,47.1044,39094.0
2022-09-21 14:30:00,48.62,49.42,48.5,49.17,68095.0,47.0851,47.8598,46.9688,47.6177,68095.0
2022-09-21 15:00:00,49.25,49.27,48.68,48.75,51692.0,47.6952,47.7145,47.1432,47.211,51692.0
2022-09-21 15:30:00,48.74,48.83,48.35,48.35,195447.0,47.2013,47.2884,46.8236,46.8236,195447.0
2022-09-22 09:30:00,48.21,48.24,47.85,47.86,63014.0,46.688,46.7171,46.3394,46.349,63014.0
2022-09-22 10:00:00,47.77,48.28,47.73,48.03,81363.0,46.2619,46.7558,46.2232,46.5137,81363.0
2022-09-22 10:30:00,48.05,48.12,47.47,47.6,210631.0,46.5331,46.6008,45.9714,46.0973,210631.0
2022-09-22 11:00:00,47.6,47.67,47.28,47.3,131977.0,46.0973,46.165,45.7874,45.8067,131977.0
2022-09-22 11:30:00,47.3,47.47,47.26,47.28,67104.0,45.8067,45.9714,45.768,45.7874,67104.0
2022-09-22 12:00:00,47.28,47.82,47.27,47.7,75139.0,45.7874,46.3103,45.7777,46.1941,75139.0
2022-09-22 12:30:00,47.66,47.73,47.59,47.62,36936.0,46.1554,46.2232,46.0876,46.1166,36936.0
2022-09-22 13:00:00,47.63,47.68,47.5,47.68,43627.0,46.1263,46.1747,46.0004,46.1747,43627.0
2022-09-22 13:30:00,47.71,47.76,47.6,47.7,20523.0,46.2038,46.2522,46.0973,46.1941,20523.0
2022-09-22 14:00:00,47.71,47.73,47.51,47.54,46172.0,46.2038,46.2232,46.0101,46.0392,46172.0
2022-09-22 14:30:00,47.53,47.78,47.52,47.55,35027.0,46.0295,46.2716,46.0198,46.0488,35027.0
2022-09-22 15:00:00,47.55,47.75,47.49,47.55,39395.0,46.0488,46.2425,45.9907,46.0488,39395.0
2022-09-22 15:30:00,47.57,47.97,47.57,47.7,491992.0,46.0682,46.4556,46.0682,46.1941,491992.0
2022-09-23 09:30:00,47.06,47.38,46.82,47.05,118875.0,45.5743,45.8842,45.3419,45.5646,118875.0
2022-09-23 10:00:00,47.06,47.27,46.85,47.01,90092.0,45.5743,45.7777,45.3709,45.5259,90092.0
2022-09-23 10:30:00,47.03,47.19,46.83,47.11,75438.0,45.5453,45.7002,45.3516,45.6227,75438.0
2022-09-23 11:00:00,47.11,47.45,47.03,47.3,89679.0,45.6227,45.952,45.5453,45.8067,89679.0
2022-09-23 11:30:00,47.3,47.69,47.3,47.65,96446.0,45.8067,46.1844,45.8067,46.1457,96446.0
2022-09-23 12:00:00,47.65,47.68,47.08,47.12,163847.0,46.1457,46.1747,45.5937,45.6324,163847.0
2022-09-23 12:30:00,47.14,47.46,46.88,47.45,64436.0,45.6518,45.9617,45.4,45.952,64436.0
2022-09-23 13:00:00,47.45,47.65,47.36,47.38,102739.0,45.952,46.1457,45.8648,45.8842,102739.0
2022-09-23 13:30:00,47.38,47.57,47.38,47.54,57410.0,45.8842,46.0682,45.8842,46.0392,57410.0
2022-09-23 14:00:00,47.54,47.66,47.18,47.31,93468.0,46.0392,46.1554,45.6905,45.8164,93468.0
2022-09-23 14:30:00,47.3,47.46,47.21,47.27,56409.0,45.8067,45.9617,45.7196,45.7777,56409.0
2022-09-23 15:00:00,47.28,47.76,47.27,47.65,122874.0,45.7874,46.2522,45.7777,46.1457,122874.0
2022-09-23 15:30:00,47.65,47.92,47.62,47.92,348830.0,46.1457,46.4072,46.1166,46.4072,348830.0
2022-09-26 09:30:00,47.72,49.45,47.67,49.33,278666.0,46.2135,47.8889,46.165,47.7726,278666.0
2022-09-26 10:00:00,49.33,49.56,49.05,49.41,196338.0,47.7726,47.9954,47.5015,47.8501,196338.0
2022-09-26 10:30:00,49.43,49.5,49.02,49.39,422109.0,47.8695,47.9373,47.4724,47.8307,422109.0
2022-09-26 11:00:00,49.4,49.55,48.64,48.7,105651.0,47.8404,47.9857,47.1044,47.1625,105651.0
2022-09-26 11:30:00,48.7,48.95,48.7,48.91,138359.0,47.1625,47.4046,47.1625,47.3659,138359.0
2022-09-26 12:00:00,48.9,48.9,48.0,48.02,67643.0,47.3562,47.3562,46.4846,46.504,67643.0
2022-09-26 12:30:00,48.03,48.33,47.87,48.3,153226.0,46.5137,46.8042,46.3587,46.7752,153226.0
2022-09-26 13:00:00,48.3,48.3,48.0,48.05,70621.0,46.7752,46.7752,46.4846,46.5331,70621.0
2022-09-26 13:30:00,48.06,48.57,48.06,48.27,117782.0,46.5427,47.0366,46.5427,46.7461,117782.0
2022-09-26 14:00:00,48.3,48.67,48.29,48.57,98429.0,46.7752,47.1335,46.7655,47.0366,98429.0
2022-09-26 14:30:00,48.54,48.86,48.54,48.8,173627.0,47.0076,47.3175,47.0076,47.2594,173627.0
2022-09-26 15:00:00,48.81,49.02,48.74,48.91,124819.0,47.2691,47.4724,47.2013,47.3659,124819.0
2022-09-26 15:30:00,48.91,49.04,48.71,48.8,559250.0,47.3659,47.4918,47.1722,47.2594,559250.0
2022-09-27 09:30:00,49.08,49.84,49.08,49.22,110195.0,47.5305,48.2665,47.5305,47.6661,110195.0
2022-09-27 10:00:00,49.23,49.45,48.86,49.32,67256.0,47.6758,47.8889,47.3175,47.763,67256.0
2022-09-27 10:30:00,49.35,49.67,49.26,49.56,278733.0,47.792,48.1019,47.7049,47.9954,278733.0
2022-09-27 11:00:00,49.55,49.63,49.28,49.34,127819.0,47.9857,48.0632,47.7242,47.7823,127819.0
2022-09-27 11:30:00,49.33,49.53,49.19,49.28,73834.0,47.7726,47.9663,47.6371,47.7242,73834.0
2022-09-27 12:00:00,49.27,49.34,48.77,48.82,75049.0,47.7145,47.7823,47.2303,47.2787,75049.0
2022-09-27 12:30:00,48.84,48.96,48.7,48.91,54820.0,47.2981,47.4143,47.1625,47.3659,54820.0
2022-09-27 13:00:00,48.91,48.91,48.67,48.73,56228.0,47.3659,47.3659,47.1335,47.1916,56228.0
2022-09-27 13:30:00,48.72,48.78,48.46,48.58,65913.0,47.1819,47.24,46.9301,47.0463,65913.0
2022-09-27 14:00:00,48.59,48.73,48.48,48.57,59352.0,47.056,47.1916,46.9495,47.0366,59352.0
2022-09-27 14:30:00,48.57,49.14,48.47,49.13,144429.0,47.0366,47.5886,46.9398,47.579,144429.0
2022-09-27 15:00:00,49.16,49.19,48.81,48.98,102339.0,47.608,47.6371,47.2691,47.4337,102339.0
2022-09-27 15:30:00,49.0,49.24,48.86,49.19,231308.0,47.4531,47.6855,47.3175,47.6371,231308.0
2022-09-28 09:30:00,49.06,49.49,48.96,49.05,72085.0,47.5112,47.9276,47.4143,47.5015,72085.0
2022-09-28 10:00:00,49.06,49.32,48.63,49.01,85322.0,47.5112,47.763,47.0947,47.4627,85322.0
2022-09-28 10:30:00,49.02,49.73,48.96,49.3,65884.0,47.4724,48.16,47.4143,47.7436,65884.0
2022-09-28 11:00:00,49.27,49.73,49.25,49.51,46164.0,47.7145,48.16,47.6952,47.947,46164.0
2022-09-28 11:30:00,49.52,49.88,49.47,49.71,38264.0,47.9566,48.3053,47.9082,48.1406,38264.0
2022-09-28 12:00:00,49.72,49.93,49.7,49.72,24621.0,48.1503,48.3537,48.131,48.1503,24621.0
2022-09-28 12:30:00,49.73,49.84,49.65,49.71,30021.0,48.16,48.2665,48.0825,48.1406,30021.0
2022-09-28 13:00:00,49.71,49.98,49.68,49.93,42220.0,48.1406,48.4021,48.1116,48.3537,42220.0
2022-09-28 13:30:00,49.93,50.01,49.8,49.93,37640.0,48.3537,48.4312,48.2278,48.3537,37640.0
2022-09-28 14:00:00,49.94,49.99,49.79,49.83,23954.0,48.3634,48.4118,48.2181,48.2569,23954.0
2022-09-28 14:30:00,49.84,49.93,49.8,49.88,28549.0,48.2665,48.3537,48.2278,48.3053,28549.0
2022-09-28 15:00:00,49.87,50.02,49.86,49.96,38851.0,48.2956,48.4409,48.2859,48.3828,38851.0
2022-09-28 15:30:00,49.96,50.24,49.9,49.92,163977.0,48.3828,48.6539,48.3246,48.344,163977.0
2022-09-29 09:30:00,49.78,50.04,49.45,49.78,102344.0,48.2084,48.4602,47.8889,48.2084,102344.0
2022-09-29 10:00:00,49.8,49.98,49.69,49.88,55601.0,48.2278,48.4021,48.1213,48.3053,55601.0
2022-09-29 10:30:00,49.87,49.87,49.52,49.67,57368.0,48.2956,48.2956,47.9566,48.1019,57368.0
2022-09-29 11:00:00,49.67,50.11,49.65,49.94,69742.0,48.1019,48.528,48.0825,48.3634,69742.0
2022-09-29 11:30:00,49.95,49.96,49.7,49.81,31938.0,48.3731,48.3828,48.131,48.2375,31938.0
2022-09-29 12:00:00,49.78,49.78,49.6,49.75,24724.0,48.2084,48.2084,48.0341,48.1794,24724.0
2022-09-29 12:30:00,49.74,49.9,49.74,49.85,35358.0,48.1697,48.3246,48.1697,48.2762,35358.0
2022-09-29 13:00:00,49.83,49.83,49.62,49.69,35579.0,48.2569,48.2569,48.0535,48.1213,35579.0
2022-09-29 13:30:00,49.69,49.78,49.57,49.6,34586.0,48.1213,48.2084,48.0051,48.0341,34586.0
2022-09-29 14:00:00,49.57,49.71,49.53,49.69,34557.0,48.0051,48.1406,47.9663,48.1213,34557.0
2022-09-29 14:30:00,49.69,49.73,49.56,49.6,68750.0,48.1213,48.16,47.9954,48.0341,68750.0
2022-09-29 15:00:00,49.59,49.87,49.56,49.85,68551.0,48.0244,48.2956,47.9954,48.2762,68551.0
2022-09-29 15:30:00,49.85,50.03,49.72,49.84,188860.0,48.2762,48.4505,48.1503,48.2665,188860.0
2022-09-30 09:30:00,49.61,49.87,49.24,49.7,157629.0,48.0438,48.2956,47.6855,48.131,157629.0
2022-09-30 10:00:00,49.73,49.93,49.52,49.64,77436.0,48.16,48.3537,47.9566,48.0729,77436.0
2022-09-30 10:30:00,49.61,49.76,49.47,49.56,45601.0,48.0438,48.1891,47.9082,47.9954,45601.0
2022-09-30 11:00:00,49.57,49.7,49.5,49.55,64714.0,48.0051,48.131,47.9373,47.9857,64714.0
2022-09-30 11:30:00,49.62,49.63,49.44,49.56,166223.0,48.0535,48.0632,47.8792,47.9954,166223.0
2022-09-30 12:00:00,49.54,49.54,49.4,49.48,163870.0,47.976,47.976,47.8404,47.9179,163870.0
2022-09-30 12:30:00,49.47,49.58,49.45,49.46,25164.0,47.9082,48.0147,47.8889,47.8985,25164.0
2022-09-30 13:00:00,49.45,49.6,49.44,49.53,38848.0,47.8889,48.0341,47.8792,47.9663,38848.0
2022-09-30 13:30:00,49.54,49.56,49.22,49.22,70242.0,47.976,47.9954,47.6661,47.6661,70242.0
2022-09-30 14:00:00,49.19,49.22,49.0,49.04,57980.0,47.6371,47.6661,47.4531,47.4918,57980.0
2022-09-30 14:30:00,49.03,49.08,48.89,48.92,138443.0,47.4821,47.5305,47.3465,47.3756,138443.0
2022-09-30 15:00:00,48.93,49.1,48.83,49.1,152531.0,47.3853,47.5499,47.2884,47.5499,152531.0
2022-09-30 15:30:00,49.11,49.24,48.87,48.94,391982.0,47.5596,47.6855,47.3272,47.395,391982.0
2022-10-03 09:30:00,49.38,49.64,49.08,49.08,121717.0,47.8211,48.0729,47.5305,47.5305,121717.0
2022-10-03 10:00:00,49.2,49.74,49.2,49.48,117656.0,47.6467,48.1697,47.6467,47.9179,117656.0
2022-10-03 10:30:00,49.48,49.81,49.25,49.7,78320.0,47.9179,48.2375,47.6952,48.131,78320.0
2022-10-03 11:00:00,49.69,49.81,49.59,49.79,215356.0,48.1213,48.2375,48.0244,48.2181,215356.0
2022-10-03 11:30:00,49.79,49.94,49.62,49.88,161810.0,48.2181,48.3634,48.0535,48.3053,161810.0
2022-10-03 12:00:00,49.88,50.08,49.72,49.75,78404.0,48.3053,48.499,48.1503,48.1794,78404.0
2022-10-03 12:30:00,49.74,49.8,49.66,49.77,64659.0,48.1697,48.2278,48.0922,48.1988,64659.0
2022-10-03 13:00:00,49.8,49.83,49.49,49.67,117031.0,48.2278,48.2569,47.9276,48.1019,117031.0
2022-10-03 13:30:00,49.67,50.05,49.67,50.0,119381.0,48.1019,48.4699,48.1019,48.4215,119381.0
2022-10-03 14:00:00,50.02,50.19,49.94,50.15,92436.0,48.4409,48.6055,48.3634,48.5668,92436.0
2022-10-03 14:30:00,50.14,50.24,50.03,50.17,83055.0,48.5571,48.6539,48.4505,48.5861,83055.0
2022-10-03 15:00:00,50.17,50.27,49.98,50.08,107097.0,48.5861,48.683,48.4021,48.499,107097.0
2022-10-03 15:30:00,50.06,50.11,49.8,49.88,355413.0,48.4796,48.528,48.2278,48.3053,355413.0
2022-10-04 09:30:00,50.57,51.24,50.49,50.91,138893.0,48.9735,49.6223,48.896,49.3028,138893.0
2022-10-04 10:00:00,51.0,51.07,50.63,50.72,182816.0,49.3899,49.4577,49.0316,49.1188,182816.0
2022-10-04 10:30:00,50.72,50.9,50.44,50.49,135206.0,49.1188,49.2931,48.8476,48.896,135206.0
2022-10-04 11:00:00,50.51,50.71,50.43,50.6,126819.0,48.9154,49.1091,48.8379,49.0025,126819.0
2022-10-04 11:30:00,50.61,50.71,50.3,50.39,86040.0,49.0122,49.1091,48.712,48.7992,86040.0
2022-10-04 12:00:00,50.4,50.51,50.37,50.42,78715.0,48.8089,48.9154,48.7798,48.8282,78715.0
2022-10-04 12:30:00,50.42,50.51,50.31,50.46,63318.0,48.8282,48.9154,48.7217,48.867,63318.0
2022-10-04 13:00:00,50.45,50.6,50.2,50.34,113083.0,48.8573,49.0025,48.6152,48.7508,113083.0
2022-10-04 13:30:00,50.33,50.42,50.17,50.34,140809.0,48.7411,48.8282,48.5861,48.7508,140809.0
2022-10-04 14:00:00,50.34,50.42,50.2,50.21,115635.0,48.7508,48.8282,48.6152,48.6249,115635.0
2022-10-04 14:30:00,50.21,50.77,50.19,50.73,149122.0,48.6249,49.1672,48.6055,49.1284,149122.0
2022-10-04 15:00:00,50.74,50.86,50.68,50.79,93732.0,49.1381,49.2543,49.08,49.1865,93732.0
2022-10-04 15:30:00,50.81,50.98,50.68,50.8,545064.0,49.2059,49.3706,49.08,49.1962,545064.0
2022-10-05 09:30:00,50.29,50.8,50.29,50.61,89911.0,48.7023,49.1962,48.7023,49.0122,89911.0
2022-10-05 10:00:00,50.58,50.58,50.18,50.23,77075.0,48.9832,48.9832,48.5958,48.6442,77075.0
2022-10-05 10:30:00,50.21,50.24,50.02,50.02,84875.0,48.6249,48.6539,48.4409,48.4409,84875.0
2022-10-05 11:00:00,50.03,50.07,49.78,49.8,57900.0,48.4505,48.4893,48.2084,48.2278,57900.0
2022-10-05 11:30:00,49.83,49.99,49.7,49.84,65716.0,48.2569,48.4118,48.131,48.2665,65716.0
2022-10-05 12:00:00,49.83,49.99,49.62,49.93,36831.0,48.2569,48.4118,48.0535,48.3537,36831.0
2022-10-05 12:30:00,49.9,49.98,49.77,49.91,28718.0,48.3246,48.4021,48.1988,48.3343,28718.0
2022-10-05 13:00:00,49.91,50.04,49.82,49.9,38783.0,48.3343,48.4602,48.2472,48.3246,38783.0
2022-10-05 13:30:00,49.9,49.94,49.59,49.71,69272.0,48.3246,48.3634,48.0244,48.1406,69272.0
2022-10-05 14:00:00,49.74,49.8,49.52,49.78,213098.0,48.1697,48.2278,47.9566,48.2084,213098.0
2022-10-05 14:30:00,49.77,49.88,49.69,49.83,69685.0,48.1988,48.3053,48.1213,48.2569,69685.0
2022-10-05 15:00:00,49.87,50.31,49.87,50.16,113936.0,48.2956,48.7217,48.2956,48.5764,113936.0
2022-10-05 15:30:00,50.16,50.17,49.63,49.76,228967.0,48.5764,48.5861,48.0632,48.1891,228967.0
2022-10-06 09:30:00,49.57,49.97,49.51,49.51,48952.0,48.0051,48.3924,47.947,47.947,48952.0
2022-10-06 10:00:00,49.5,49.63,49.3,49.51,61383.0,47.9373,48.0632,47.7436,47.947,61383.0
2022-10-06 10:30:00,49.49,49.88,49.35,49.86,51781.0,47.9276,48.3053,47.792,48.2859,51781.0
2022-10-06 11:00:00,49.87,50.15,49.68,50.14,34075.0,48.2956,48.5668,48.1116,48.5571,34075.0
2022-10-06 11:30:00,50.14,50.28,50.04,50.11,31324.0,48.5571,48.6926,48.4602,48.528,31324.0
2022-10-06 12:00:00,50.09,50.11,49.88,50.01,29160.0,48.5086,48.528,48.3053,48.4312,29160.0
2022-10-06 12:30:00,49.99,49.99,49.58,49.61,61648.0,48.4118,48.4118,48.0147,48.0438,61648.0
2022-10-06 13:00:00,49.62,49.65,49.41,49.53,60197.0,48.0535,48.0825,47.8501,47.9663,60197.0
2022-10-06 13:30:00,49.53,49.53,49.33,49.41,54678.0,47.9663,47.9663,47.7726,47.8501,54678.0
2022-10-06 14:00:00,49.41,49.44,49.15,49.2,43271.0,47.8501,47.8792,47.5983,47.6467,43271.0
2022-10-06 14:30:00,49.19,49.21,49.09,49.15,46538.0,47.6371,47.6564,47.5402,47.5983,46538.0
2022-10-06 15:00:00,49.16,49.19,48.95,49.08,45390.0,47.608,47.6371,47.4046,47.5305,45390.0
2022-10-06 15:30:00,49.1,49.18,49.03,49.06,209883.0,47.5499,47.6274,47.4821,47.5112,209883.0
2022-10-07 09:30:00,48.52,48.6,47.64,47.68,70095.0,46.9882,47.0657,46.136,46.1747,70095.0
2022-10-07 10:00:00,47.73,47.97,47.69,47.95,71061.0,46.2232,46.4556,46.1844,46.4362,71061.0
2022-10-07 10:30:00,47.99,48.28,47.9,48.19,36119.0,46.4749,46.7558,46.3878,46.6686,36119.0
2022-10-07 11:00:00,48.21,48.32,47.92,47.96,50039.0,46.688,46.7945,46.4072,46.4459,50039.0
2022-10-07 11:30:00,47.97,48.09,47.83,48.09,53404.0,46.4556,46.5718,46.32,46.5718,53404.0
2022-10-07 12:00:00,48.08,48.15,47.97,48.07,28673.0,46.5621,46.6299,46.4556,46.5524,28673.0
2022-10-07 12:30:00,48.07,48.09,47.99,48.08,40235.0,46.5524,46.5718,46.4749,46.5621,40235.0
2022-10-07 13:00:00,48.08,48.15,47.98,48.03,27098.0,46.5621,46.6299,46.4653,46.5137,27098.0
2022-10-07 13:30:00,48.03,48.19,47.93,47.95,42960.0,46.5137,46.6686,46.4168,46.4362,42960.0
2022-10-07 14:00:00,47.95,48.06,47.9,48.05,64180.0,46.4362,46.5427,46.3878,46.5331,64180.0
2022-10-07 14:30:00,48.05,48.12,47.98,48.1,35623.0,46.5331,46.6008,46.4653,46.5815,35623.0
2022-10-07 15:00:00,48.11,48.22,47.93,47.95,54588.0,46.5912,46.6977,46.4168,46.4362,54588.0
2022-10-07 15:30:00,47.96,48.35,47.92,48.27,337818.0,46.4459,46.8236,46.4072,46.7461,337818.0
2022-10-10 09:30:00,48.57,48.77,48.06,48.06,39746.0,47.0366,47.2303,46.5427,46.5427,39746.0
2022-10-10 10:00:00,48.07,48.49,48.02,48.45,43132.0,46.5524,46.9592,46.504,46.9204,43132.0
2022-10-10 10:30:00,48.42,48.44,48.2,48.27,31310.0,46.8914,46.9107,46.6783,46.7461,31310.0
2022-10-10 11:00:00,48.25,48.69,48.18,48.59,32642.0,46.7267,47.1528,46.6589,47.056,32642.0
2022-10-10 11:30:00,48.6,48.73,48.47,48.71,32719.0,47.0657,47.1916,46.9398,47.1722,32719.0
2022-10-10 12:00:00,48.71,48.73,48.51,48.53,25029.0,47.1722,47.1916,46.9785,46.9979,25029.0
2022-10-10 12:30:00,48.53,48.6,48.47,48.56,34375.0,46.9979,47.0657,46.9398,47.027,34375.0
2022-10-10 13:00:00,48.55,48.68,48.44,48.66,32164.0,47.0173,47.1432,46.9107,47.1238,32164.0
2022-10-10 13:30:00,48.65,49.03,48.63,48.99,36183.0,47.1141,47.4821,47.0947,47.4434,36183.0
2022-10-10 14:00:00,49.0,49.01,48.32,48.37,128301.0,47.4531,47.4627,46.7945,46.8429,128301.0
2022-10-10 14:30:00,48.36,48.59,48.31,48.33,97506.0,46.8333,47.056,46.7848,46.8042,97506.0
2022-10-10 15:00:00,48.35,48.55,48.28,48.28,195751.0,46.8236,47.0173,46.7558,46.7558,195751.0
2022-10-10 15:30:00,48.27,48.33,48.03,48.05,468173.0,46.7461,46.8042,46.5137,46.5331,468173.0
2022-10-11 09:30:00,47.78,48.25,47.69,47.82,90737.0,46.2716,46.7267,46.1844,46.3103,90737.0
2022-10-11 10:00:00,47.81,47.96,47.55,47.94,82417.0,46.3006,46.4459,46.0488,46.4265,82417.0
2022-10-11 10:30:00,47.93,48.08,47.83,47.84,126690.0,46.4168,46.5621,46.32,46.3297,126690.0
2022-10-11 11:00:00,47.85,47.99,47.76,47.87,51357.0,46.3394,46.4749,46.2522,46.3587,51357.0
2022-10-11 11:30:00,47.9,48.15,47.88,48.09,80623.0,46.3878,46.6299,46.3684,46.5718,80623.0
2022-10-11 12:00:00,48.11,48.17,47.89,48.05,54015.0,46.5912,46.6493,46.3781,46.5331,54015.0
2022-10-11 12:30:00,48.05,48.42,48.04,48.38,125955.0,46.5331,46.8914,46.5234,46.8526,125955.0
2022-10-11 13:00:00,48.38,48.52,48.25,48.45,70956.0,46.8526,46.9882,46.7267,46.9204,70956.0
2022-10-11 13:30:00,48.48,48.61,48.42,48.45,47362.0,46.9495,47.0754,46.8914,46.9204,47362.0
2022-10-11 14:00:00,48.44,48.53,48.39,48.5,44272.0,46.9107,46.9979,46.8623,46.9688,44272.0
2022-10-11 14:30:00,48.49,48.61,48.14,48.14,46123.0,46.9592,47.0754,46.6202,46.6202,46123.0
2022-10-11 15:00:00,48.15,48.17,47.95,48.01,64326.0,46.6299,46.6493,46.4362,46.4943,64326.0
2022-10-11 15:30:00,48.02,48.24,47.99,48.02,245151.0,46.504,46.7171,46.4749,46.504,245151.0
2022-10-12 09:30:00,48.36,49.22,47.89,49.22,89936.0,46.8333,47.6661,46.3781,47.6661,89936.0
2022-10-12 10:00:00,49.26,49.63,49.09,49.42,185290.0,47.7049,48.0632,47.5402,47.8598,185290.0
2022-10-12 10:30:00,49.42,49.74,48.86,49.07,427580.0,47.8598,48.1697,47.3175,47.5208,427580.0
2022-10-12 11:00:00,49.07,49.16,48.93,49.05,82528.0,47.5208,47.608,47.3853,47.5015,82528.0
2022-10-12 11:30:00,49.05,49.23,48.78,49.22,118366.0,47.5015,47.6758,47.24,47.6661,118366.0
2022-10-12 12:00:00,49.23,49.26,48.97,48.98,70270.0,47.6758,47.7049,47.424,47.4337,70270.0
2022-10-12 12:30:00,48.97,49.04,48.75,48.75,48785.0,47.424,47.4918,47.211,47.211,48785.0
2022-10-12 13:00:00,48.76,48.9,48.65,48.71,60323.0,47.2206,47.3562,47.1141,47.1722,60323.0
2022-10-12 13:30:00,48.71,48.71,48.57,48.59,46669.0,47.1722,47.1722,47.0366,47.056,46669.0
2022-10-12 14:00:00,48.6,48.73,48.49,48.73,56660.0,47.0657,47.1916,46.9592,47.1916,56660.0
2022-10-12 14:30:00,48.74,48.87,48.64,48.72,44769.0,47.2013,47.3272,47.1044,47.1819,44769.0
2022-10-12 15:00:00,48.72,48.96,48.7,48.86,78476.0,47.1819,47.4143,47.1625,47.3175,78476.0
2022-10-12 15:30:00,48.86,49.01,48.76,48.87,289163.0,47.3175,47.4627,47.2206,47.3272,289163.0
2022-10-13 09:30:00,48.13,48.43,47.34,48.04,140476.0,46.6105,46.9011,45.8455,46.5234,140476.0
2022-10-13 10:00:00,48.07,48.19,47.63,47.71,132957.0,46.5524,46.6686,46.1263,46.2038,132957.0
2022-10-13 10:30:00,47.71,48.62,47.64,48.42,160334.0,46.2038,47.0851,46.136,46.8914,160334.0
2022-10-13 11:00:00,48.4,49.31,48.37,48.95,118076.0,46.872,47.7533,46.8429,47.4046,118076.0
2022-10-13 11:30:00,49.0,49.46,48.95,49.17,93097.0,47.4531,47.8985,47.4046,47.6177,93097.0
2022-10-13 12:00:00,49.19,49.35,49.0,49.05,54037.0,47.6371,47.792,47.4531,47.5015,54037.0
2022-10-13 12:30:00,49.06,49.27,48.98,49.14,54362.0,47.5112,47.7145,47.4337,47.5886,54362.0
2022-10-13 13:00:00,49.13,49.24,48.99,49.19,51976.0,47.579,47.6855,47.4434,47.6371,51976.0
2022-10-13 13:30:00,49.2,49.38,49.11,49.27,60012.0,47.6467,47.8211,47.5596,47.7145,60012.0
2022-10-13 14:00:00,49.26,49.3,49.07,49.08,64797.0,47.7049,47.7436,47.5208,47.5305,64797.0
2022-10-13 14:30:00,49.09,49.26,47.11,49.23,275345.0,47.5402,47.7049,45.6227,47.6758,275345.0
2022-10-13 15:00:00,49.23,49.42,49.16,49.18,75999.0,47.6758,47.8598,47.608,47.6274,75999.0
2022-10-13 15:30:00,49.18,49.21,48.88,48.89,387134.0,47.6274,47.6564,47.3368,47.3465,387134.0
2022-10-14 09:30:00,49.06,49.35,48.78,48.78,61563.0,47.5112,47.792,47.24,47.24,61563.0
2022-10-14 10:00:00,48.75,48.78,48.22,48.45,166065.0,47.211,47.24,46.6977,46.9204,166065.0
2022-10-14 10:30:00,48.42,48.64,48.26,48.57,102447.0,46.8914,47.1044,46.7364,47.0366,102447.0
2022-10-14 11:00:00,48.55,48.95,48.54,48.87,70576.0,47.0173,47.4046,47.0076,47.3272,70576.0
2022-10-14 11:30:00,48.88,48.88,48.46,48.46,36432.0,47.3368,47.3368,46.9301,46.9301,36432.0
2022-10-14 12:00:00,48.46,48.62,48.41,48.51,119094.0,46.9301,47.0851,46.8817,46.9785,119094.0
2022-10-14 12:30:00,48.52,48.81,48.52,48.62,85849.0,46.9882,47.2691,46.9882,47.0851,85849.0
2022-10-14 13:00:00,48.62,48.71,48.51,48.66,45559.0,47.0851,47.1722,46.9785,47.1238,45559.0
2022-10-14 13:30:00,48.65,48.7,48.47,48.59,48896.0,47.1141,47.1625,46.9398,47.056,48896.0
2022-10-14 14:00:00,48.58,48.58,48.26,48.3,54665.0,47.0463,47.0463,46.7364,46.7752,54665.0
2022-10-14 14:30:00,48.29,48.44,48.23,48.41,66460.0,46.7655,46.9107,46.7074,46.8817,66460.0
2022-10-14 15:00:00,48.42,48.67,48.24,48.46,186129.0,46.8914,47.1335,46.7171,46.9301,186129.0
2022-10-14 15:30:00,48.45,48.62,48.41,48.52,390184.0,46.9204,47.0851,46.8817,46.9882,390184.0
2022-10-17 09:30:00,49.1,50.2,49.1,49.87,173110.0,47.5499,48.6152,47.5499,48.2956,173110.0
2022-10-17 10:00:00,49.9,49.92,49.0,49.1,83662.0,48.3246,48.344,47.4531,47.5499,83662.0
2022-10-17 10:30:00,49.08,49.35,49.06,49.23,241205.0,47.5305,47.792,47.5112,47.6758,241205.0
2022-10-17 11:00:00,49.23,49.57,49.12,49.54,94492.0,47.6758,48.0051,47.5693,47.976,94492.0
2022-10-17 11:30:00,49.53,49.71,49.45,49.45,55309.0,47.9663,48.1406,47.8889,47.8889,55309.0
2022-10-17 12:00:00,49.47,49.66,49.4,49.63,90794.0,47.9082,48.0922,47.8404,48.0632,90794.0
2022-10-17 12:30:00,49.62,49.85,49.59,49.8,91647.0,48.0535,48.2762,48.0244,48.2278,91647.0
2022-10-17 13:00:00,49.77,49.9,49.67,49.86,54590.0,48.1988,48.3246,48.1019,48.2859,54590.0
2022-10-17 13:30:00,49.89,50.17,49.87,50.04,111559.0,48.315,48.5861,48.2956,48.4602,111559.0
2022-10-17 14:00:00,50.02,50.06,49.83,49.87,120769.0,48.4409,48.4796,48.2569,48.2956,120769.0
2022-10-17 14:30:00,49.88,49.94,49.78,49.83,65005.0,48.3053,48.3634,48.2084,48.2569,65005.0
2022-10-17 15:00:00,49.82,49.85,49.67,49.73,84413.0,48.2472,48.2762,48.1019,48.16,84413.0
2022-10-17 15:30:00,49.73,49.81,49.64,49.72,317450.0,48.16,48.2375,48.0729,48.1503,317450.0
2022-10-18 09:30:00,50.63,51.08,50.0,50.19,213142.0,49.0316,49.4674,48.4215,48.6055,213142.0
2022-10-18 10:00:00,50.21,50.32,49.91,50.1,128232.0,48.6249,48.7314,48.3343,48.5183,128232.0
2022-10-18 10:30:00,50.11,50.14,49.78,49.89,88509.0,48.528,48.5571,48.2084,48.315,88509.0
2022-10-18 11:00:00,49.91,49.98,49.42,49.55,71716.0,48.3343,48.4021,47.8598,47.9857,71716.0
2022-10-18 11:30:00,49.55,49.86,49.48,49.8,55589.0,47.9857,48.2859,47.9179,48.2278,55589.0
2022-10-18 12:00:00,49.8,50.01,49.62,50.01,47871.0,48.2278,48.4312,48.0535,48.4312,47871.0
2022-10-18 12:30:00,50.02,50.25,50.0,50.19,48028.0,48.4409,48.6636,48.4215,48.6055,48028.0
2022-10-18 13:00:00,50.2,50.21,50.01,50.17,46841.0,48.6152,48.6249,48.4312,48.5861,46841.0
2022-10-18 13:30:00,50.2,50.27,50.07,50.15,64196.0,48.6152,48.683,48.4893,48.5668,64196.0
2022-10-18 14:00:00,50.14,50.15,49.93,50.0,186830.0,48.5571,48.5668,48.3537,48.4215,186830.0
2022-10-18 14:30:00,50.0,50.03,49.63,49.71,77253.0,48.4215,48.4505,48.0632,48.1406,77253.0
2022-10-18 15:00:00,49.7,49.75,49.53,49.7,85748.0,48.131,48.1794,47.9663,48.131,85748.0
2022-10-18 15:30:00,49.7,49.94,49.69,49.89,231334.0,48.131,48.3634,48.1213,48.315,231334.0
2022-10-19 09:30:00,50.0,50.33,49.38,49.38,92900.0,48.4215,48.7411,47.8211,47.8211,92900.0
2022-10-19 10:00:00,49.42,49.45,48.96,49.3,180572.0,47.8598,47.8889,47.4143,47.7436,180572.0
2022-10-19 10:30:00,49.3,49.31,48.74,49.15,121856.0,47.7436,47.7533,47.2013,47.5983,121856.0
2022-10-19 11:00:00,49.18,49.38,49.06,49.19,45731.0,47.6274,47.8211,47.5112,47.6371,45731.0
2022-10-19 11:30:00,49.17,49.44,49.11,49.35,33362.0,47.6177,47.8792,47.5596,47.792,33362.0
2022-10-19 12:00:00,49.37,49.42,49.1,49.13,45280.0,47.8114,47.8598,47.5499,47.579,45280.0
2022-10-19 12:30:00,49.1,49.28,48.77,48.8,49617.0,47.5499,47.7242,47.2303,47.2594,49617.0
2022-10-19 13:00:00,48.78,48.98,48.67,48.93,101447.0,47.24,47.4337,47.1335,47.3853,101447.0
2022-10-19 13:30:00,48.93,48.98,48.84,48.9,47302.0,47.3853,47.4337,47.2981,47.3562,47302.0
2022-10-19 14:00:00,48.9,49.29,48.85,49.28,103171.0,47.3562,47.7339,47.3078,47.7242,103171.0
2022-10-19 14:30:00,49.28,49.34,49.17,49.23,71106.0,47.7242,47.7823,47.6177,47.6758,71106.0
2022-10-19 15:00:00,49.24,49.5,49.2,49.39,105702.0,47.6855,47.9373,47.6467,47.8307,105702.0
2022-10-19 15:30:00,49.39,49.58,49.37,49.46,389125.0,47.8307,48.0147,47.8114,47.8985,389125.0
2022-10-20 09:30:00,45.63,48.45,45.63,47.13,1430629.0,44.1895,46.9204,44.1895,45.6421,1430629.0
2022-10-20 10:00:00,47.15,48.25,47.13,47.91,830435.0,45.6615,46.7267,45.6421,46.3975,830435.0
2022-10-20 10:30:00,47.89,48.25,47.35,47.82,404974.0,46.3781,46.7267,45.8552,46.3103,404974.0
2022-10-20 11:00:00,47.84,48.49,47.59,48.1,211158.0,46.3297,46.9592,46.0876,46.5815,211158.0
2022-10-20 11:30:00,48.08,48.5,48.05,48.14,190288.0,46.5621,46.9688,46.5331,46.6202,190288.0
2022-10-20 12:00:00,48.16,48.22,47.82,48.07,211198.0,46.6396,46.6977,46.3103,46.5524,211198.0
2022-10-20 12:30:00,48.07,48.11,47.23,47.25,204436.0,46.5524,46.5912,45.7389,45.7583,204436.0
2022-10-20 13:00:00,47.25,47.53,46.99,47.45,249586.0,45.7583,46.0295,45.5065,45.952,249586.0
2022-10-20 13:30:00,47.45,47.5,46.48,46.62,414324.0,45.952,46.0004,45.0126,45.1482,414324.0
2022-10-20 14:00:00,46.61,46.66,46.45,46.54,193904.0,45.1385,45.1869,44.9836,45.0707,193904.0
2022-10-20 14:30:00,46.55,46.69,46.49,46.64,137107.0,45.0804,45.216,45.0223,45.1676,137107.0
2022-10-20 15:00:00,46.63,46.81,46.45,46.51,204055.0,45.1579,45.3322,44.9836,45.0417,204055.0
2022-10-20 15:30:00,46.51,46.81,46.46,46.5,853842.0,45.0417,45.3322,44.9932,45.032,853842.0
2022-10-21 09:30:00,46.19,47.34,45.64,47.16,444676.0,44.7318,45.8455,44.1991,45.6711,444676.0
2022-10-21 10:00:00,47.15,47.44,45.99,46.03,226744.0,45.6615,45.9423,44.5381,44.5768,226744.0
2022-10-21 10:30:00,46.05,46.44,45.88,46.28,155707.0,44.5962,44.9739,44.4316,44.8189,155707.0
2022-10-21 11:00:00,46.27,46.38,46.03,46.21,66168.0,44.8092,44.9158,44.5768,44.7511,66168.0
2022-10-21 11:30:00,46.22,46.62,46.17,46.62,55288.0,44.7608,45.1482,44.7124,45.1482,55288.0
2022-10-21 12:00:00,46.63,46.97,46.61,46.66,93392.0,45.1579,45.4871,45.1385,45.1869,93392.0
2022-10-21 12:30:00,46.67,46.91,46.61,46.91,74036.0,45.1966,45.429,45.1385,45.429,74036.0
2022-10-21 13:00:00,46.9,47.04,46.78,46.91,44436.0,45.4194,45.5549,45.3031,45.429,44436.0
2022-10-21 13:30:00,46.91,47.09,46.88,46.93,56414.0,45.429,45.6034,45.4,45.4484,56414.0
2022-10-21 14:00:00,46.93,47.06,46.86,46.98,75961.0,45.4484,45.5743,45.3806,45.4968,75961.0
2022-10-21 14:30:00,46.98,47.1,46.88,47.01,86848.0,45.4968,45.613,45.4,45.5259,86848.0
2022-10-21 15:00:00,47.01,47.24,46.98,47.24,79345.0,45.5259,45.7486,45.4968,45.7486,79345.0
2022-10-21 15:30:00,47.24,47.46,47.23,47.43,521088.0,45.7486,45.9617,45.7389,45.9326,521088.0
2022-10-24 09:30:00,47.84,48.69,47.73,48.21,68165.0,46.3297,47.1528,46.2232,46.688,68165.0
2022-10-24 10:00:00,48.18,48.26,47.86,48.04,43589.0,46.6589,46.7364,46.349,46.5234,43589.0
2022-10-24 10:30:00,48.03,48.49,48.02,48.49,69322.0,46.5137,46.9592,46.504,46.9592,69322.0
2022-10-24 11:00:00,48.49,48.54,48.25,48.45,57253.0,46.9592,47.0076,46.7267,46.9204,57253.0
2022-10-24 11:30:00,48.45,48.88,48.39,48.87,43806.0,46.9204,47.3368,46.8623,47.3272,43806.0
2022-10-24 12:00:00,48.88,48.96,48.56,48.59,27964.0,47.3368,47.4143,47.027,47.056,27964.0
2022-10-24 12:30:00,48.6,48.6,48.15,48.2,35934.0,47.0657,47.0657,46.6299,46.6783,35934.0
2022-10-24 13:00:00,48.21,48.32,48.04,48.25,39687.0,46.688,46.7945,46.5234,46.7267,39687.0
2022-10-24 13:30:00,48.27,48.31,48.17,48.18,30247.0,46.7461,46.7848,46.6493,46.6589,30247.0
2022-10-24 14:00:00,48.19,48.27,48.17,48.22,35416.0,46.6686,46.7461,46.6493,46.6977,35416.0
2022-10-24 14:30:00,48.22,48.48,48.22,48.47,48872.0,46.6977,46.9495,46.6977,46.9398,48872.0
2022-10-24 15:00:00,48.47,48.49,48.26,48.34,72092.0,46.9398,46.9592,46.7364,46.8139,72092.0
2022-10-24 15:30:00,48.35,48.48,48.33,48.46,276709.0,46.8236,46.9495,46.8042,46.9301,276709.0
2022-10-25 09:30:00,48.45,48.97,48.33,48.93,98951.0,46.9204,47.424,46.8042,47.3853,98951.0
2022-10-25 10:00:00,48.95,48.98,48.61,48.69,101018.0,47.4046,47.4337,47.0754,47.1528,101018.0
2022-10-25 10:30:00,48.68,48.84,48.21,48.22,119411.0,47.1432,47.2981,46.688,46.6977,119411.0
2022-10-25 11:00:00,48.22,48.69,48.16,48.62,155413.0,46.6977,47.1528,46.6396,47.0851,155413.0
2022-10-25 11:30:00,48.62,48.65,48.24,48.26,79343.0,47.0851,47.1141,46.7171,46.7364,79343.0
2022-10-25 12:00:00,48.27,48.47,48.25,48.47,79430.0,46.7461,46.9398,46.7267,46.9398,79430.0
2022-10-25 12:30:00,48.47,48.54,48.36,48.36,58594.0,46.9398,47.0076,46.8333,46.8333,58594.0
2022-10-25 13:00:00,48.37,48.44,48.07,48.12,76081.0,46.8429,46.9107,46.5524,46.6008,76081.0
2022-10-25 13:30:00,48.12,48.2,47.92,48.0,123494.0,46.6008,46.6783,46.4072,46.4846,123494.0
2022-10-25 14:00:00,48.0,48.09,47.8,47.88,148357.0,46.4846,46.5718,46.2909,46.3684,148357.0
2022-10-25 14:30:00,47.88,48.04,47.7,47.79,123883.0,46.3684,46.5234,46.1941,46.2813,123883.0
2022-10-25 15:00:00,47.8,48.13,47.77,48.12,133398.0,46.2909,46.6105,46.2619,46.6008,133398.0
2022-10-25 15:30:00,48.13,48.22,48.02,48.09,418970.0,46.6105,46.6977,46.504,46.5718,418970.0
2022-10-26 09:30:00,48.3,48.5,46.9,46.93,184028.0,46.7752,46.9688,45.4194,45.4484,184028.0
2022-10-26 10:00:00,46.99,47.56,46.99,47.37,86126.0,45.5065,46.0585,45.5065,45.8745,86126.0
2022-10-26 10:30:00,47.35,47.97,47.17,47.96,99107.0,45.8552,46.4556,45.6808,46.4459,99107.0
2022-10-26 11:00:00,48.0,48.23,48.0,48.13,73918.0,46.4846,46.7074,46.4846,46.6105,73918.0
2022-10-26 11:30:00,48.13,48.69,48.12,48.56,104747.0,46.6105,47.1528,46.6008,47.027,104747.0
2022-10-26 12:00:00,48.55,48.89,48.55,48.81,119763.0,47.0173,47.3465,47.0173,47.2691,119763.0
2022-10-26 12:30:00,48.83,48.87,48.69,48.76,90799.0,47.2884,47.3272,47.1528,47.2206,90799.0
2022-10-26 13:00:00,48.76,48.96,48.72,48.85,73132.0,47.2206,47.4143,47.1819,47.3078,73132.0
2022-10-26 13:30:00,48.87,49.1,48.82,49.08,145662.0,47.3272,47.5499,47.2787,47.5305,145662.0
2022-10-26 14:00:00,49.08,49.25,48.95,48.99,77525.0,47.5305,47.6952,47.4046,47.4434,77525.0
2022-10-26 14:30:00,48.99,49.32,48.95,49.08,104590.0,47.4434,47.763,47.4046,47.5305,104590.0
2022-10-26 15:00:00,49.07,49.22,48.91,48.98,139956.0,47.5208,47.6661,47.3659,47.4337,139956.0
2022-10-26 15:30:00,48.97,48.99,48.68,48.7,394334.0,47.424,47.4434,47.1432,47.1625,394334.0
2022-10-27 09:30:00,48.89,49.19,48.53,48.61,58850.0,47.3465,47.6371,46.9979,47.0754,58850.0
2022-10-27 10:00:00,48.6,48.9,48.37,48.8,49252.0,47.0657,47.3562,46.8429,47.2594,49252.0
2022-10-27 10:30:00,48.79,48.83,48.16,48.16,59195.0,47.2497,47.2884,46.6396,46.6396,59195.0
2022-10-27 11:00:00,48.11,48.45,48.11,48.4,43109.0,46.5912,46.9204,46.5912,46.872,43109.0
2022-10-27 11:30:00,48.37,48.54,48.13,48.15,37130.0,46.8429,47.0076,46.6105,46.6299,37130.0
2022-10-27 12:00:00,48.15,48.26,48.01,48.01,77776.0,46.6299,46.7364,46.4943,46.4943,77776.0
2022-10-27 12:30:00,47.99,48.08,47.95,48.06,44501.0,46.4749,46.5621,46.4362,46.5427,44501.0
2022-10-27 13:00:00,48.07,48.24,47.99,47.99,39556.0,46.5524,46.7171,46.4749,46.4749,39556.0
2022-10-27 13:30:00,47.98,48.09,47.83,47.83,58083.0,46.4653,46.5718,46.32,46.32,58083.0
2022-10-27 14:00:00,47.84,47.84,47.49,47.49,64621.0,46.3297,46.3297,45.9907,45.9907,64621.0
2022-10-27 14:30:00,47.48,47.6,47.42,47.44,109318.0,45.981,46.0973,45.9229,45.9423,109318.0
2022-10-27 15:00:00,47.45,47.49,46.94,47.0,175346.0,45.952,45.9907,45.4581,45.5162,175346.0
2022-10-27 15:30:00,47.0,47.37,46.99,47.25,569031.0,45.5162,45.8745,45.5065,45.7583,569031.0
2022-10-28 09:30:00,47.18,48.53,47.02,48.08,146725.0,45.6905,46.9979,45.5356,46.5621,146725.0
2022-10-28 10:00:00,48.12,48.13,47.15,47.95,79127.0,46.6008,46.6105,45.6615,46.4362,79127.0
2022-10-28 10:30:00,47.95,47.96,47.38,47.65,31927.0,46.4362,46.4459,45.8842,46.1457,31927.0
2022-10-28 11:00:00,47.69,47.8,47.49,47.56,31794.0,46.1844,46.2909,45.9907,46.0585,31794.0
2022-10-28 11:30:00,47.59,47.65,47.46,47.51,47554.0,46.0876,46.1457,45.9617,46.0101,47554.0
2022-10-28 12:00:00,47.5,47.61,47.37,47.57,32750.0,46.0004,46.1069,45.8745,46.0682,32750.0
2022-10-28 12:30:00,47.57,47.76,47.57,47.72,33195.0,46.0682,46.2522,46.0682,46.2135,33195.0
2022-10-28 13:00:00,47.71,47.71,47.42,47.45,47389.0,46.2038,46.2038,45.9229,45.952,47389.0
2022-10-28 13:30:00,47.46,47.69,47.45,47.53,65430.0,45.9617,46.1844,45.952,46.0295,65430.0
2022-10-28 14:00:00,47.53,47.57,47.39,47.41,47974.0,46.0295,46.0682,45.8939,45.9133,47974.0
2022-10-28 14:30:00,47.42,47.53,47.39,47.48,65494.0,45.9229,46.0295,45.8939,45.981,65494.0
2022-10-28 15:00:00,47.47,47.6,47.45,47.55,72546.0,45.9714,46.0973,45.952,46.0488,72546.0
2022-10-28 15:30:00,47.54,47.75,47.5,47.68,326696.0,46.0392,46.2425,46.0004,46.1747,326696.0
2022-10-31 09:30:00,47.42,47.42,46.67,47.05,253490.0,45.9229,45.9229,45.1966,45.5646,253490.0
2022-10-31 10:00:00,47.05,47.21,46.93,47.1,156842.0,45.5646,45.7196,45.4484,45.613,156842.0
2022-10-31 10:30:00,47.11,47.55,47.1,47.52,89607.0,45.6227,46.0488,45.613,46.0198,89607.0
2022-10-31 11:00:00,47.56,48.04,47.56,47.77,63924.0,46.0585,46.5234,46.0585,46.2619,63924.0
2022-10-31 11:30:00,47.74,48.05,47.68,47.77,107865.0,46.2328,46.5331,46.1747,46.2619,107865.0
2022-10-31 12:00:00,47.74,48.17,47.71,48.0,41422.0,46.2328,46.6493,46.2038,46.4846,41422.0
2022-10-31 12:30:00,48.0,48.04,47.89,48.01,49726.0,46.4846,46.5234,46.3781,46.4943,49726.0
2022-10-31 13:00:00,48.01,48.11,47.99,48.03,57721.0,46.4943,46.5912,46.4749,46.5137,57721.0
2022-10-31 13:30:00,48.05,48.11,47.82,47.88,73377.0,46.5331,46.5912,46.3103,46.3684,73377.0
2022-10-31 14:00:00,47.88,48.08,47.87,48.0,80034.0,46.3684,46.5621,46.3587,46.4846,80034.0
2022-10-31 14:30:00,48.0,48.24,48.0,48.17,85323.0,46.4846,46.7171,46.4846,46.6493,85323.0
2022-10-31 15:00:00,48.18,48.19,48.04,48.13,87546.0,46.6589,46.6686,46.5234,46.6105,87546.0
2022-10-31 15:30:00,48.13,48.22,47.99,48.06,365351.0,46.6105,46.6977,46.4749,46.5427,365351.0
2022-11-01 09:30:00,48.32,48.61,48.0,48.19,29836.0,46.7945,47.0754,46.4846,46.6686,29836.0
2022-11-01 10:00:00,48.15,48.17,47.78,48.04,37700.0,46.6299,46.6493,46.2716,46.5234,37700.0
2022-11-01 10:30:00,48.05,48.07,47.66,47.81,32006.0,46.5331,46.5524,46.1554,46.3006,32006.0
2022-11-01 11:00:00,47.81,48.07,47.79,47.94,51022.0,46.3006,46.5524,46.2813,46.4265,51022.0
2022-11-01 11:30:00,47.96,48.21,47.93,48.2,48070.0,46.4459,46.688,46.4168,46.6783,48070.0
2022-11-01 12:00:00,48.19,48.44,48.02,48.13,51903.0,46.6686,46.9107,46.504,46.6105,51903.0
2022-11-01 12:30:00,48.12,48.45,48.09,48.4,99003.0,46.6008,46.9204,46.5718,46.872,99003.0
2022-11-01 13:00:00,48.38,48.79,48.38,48.76,57516.0,46.8526,47.2497,46.8526,47.2206,57516.0
2022-11-01 13:30:00,48.77,48.96,48.77,48.83,82354.0,47.2303,47.4143,47.2303,47.2884,82354.0
2022-11-01 14:00:00,48.8,48.84,48.54,48.61,47218.0,47.2594,47.2981,47.0076,47.0754,47218.0
2022-11-01 14:30:00,48.61,48.61,48.38,48.49,48515.0,47.0754,47.0754,46.8526,46.9592,48515.0
2022-11-01 15:00:00,48.48,48.85,48.47,48.77,103381.0,46.9495,47.3078,46.9398,47.2303,103381.0
2022-11-01 15:30:00,48.77,48.92,48.72,48.81,314829.0,47.2303,47.3756,47.1819,47.2691,314829.0
2022-11-02 09:30:00,48.5,48.62,47.91,48.12,59129.0,46.9688,47.0851,46.3975,46.6008,59129.0
2022-11-02 10:00:00,48.08,48.34,48.01,48.24,55744.0,46.5621,46.8139,46.4943,46.7171,55744.0
2022-11-02 10:30:00,48.23,48.5,48.21,48.46,66889.0,46.7074,46.9688,46.688,46.9301,66889.0
2022-11-02 11:00:00,48.43,48.8,48.43,48.74,51330.0,46.9011,47.2594,46.9011,47.2013,51330.0
2022-11-02 11:30:00,48.72,48.92,48.7,48.8,49792.0,47.1819,47.3756,47.1625,47.2594,49792.0
2022-11-02 12:00:00,48.78,48.79,48.47,48.68,32413.0,47.24,47.2497,46.9398,47.1432,32413.0
2022-11-02 12:30:00,48.69,48.86,48.69,48.85,42315.0,47.1528,47.3175,47.1528,47.3078,42315.0
2022-11-02 13:00:00,48.85,48.98,48.81,48.96,56850.0,47.3078,47.4337,47.2691,47.4143,56850.0
2022-11-02 13:30:00,48.97,49.21,48.88,49.19,92804.0,47.424,47.6564,47.3368,47.6371,92804.0
2022-11-02 14:00:00,49.18,49.65,49.12,49.51,70842.0,47.6274,48.0825,47.5693,47.947,70842.0
2022-11-02 14:30:00,49.53,49.54,48.33,48.45,169840.0,47.9663,47.976,46.8042,46.9204,169840.0
2022-11-02 15:00:00,48.45,48.62,47.57,47.71,167306.0,46.9204,47.0851,46.0682,46.2038,167306.0
2022-11-02 15:30:00,47.69,47.74,47.32,47.33,326431.0,46.1844,46.2328,45.8261,45.8358,326431.0
2022-11-03 09:30:00,46.62,46.88,46.08,46.38,131569.0,45.1482,45.4,44.6252,44.9158,131569.0
2022-11-03 10:00:00,46.36,47.13,46.34,47.04,102868.0,44.8964,45.6421,44.877,45.5549,102868.0
2022-11-03 10:30:00,47.01,47.73,46.78,47.72,143903.0,45.5259,46.2232,45.3031,46.2135,143903.0
2022-11-03 11:00:00,47.71,48.05,47.68,47.79,94566.0,46.2038,46.5331,46.1747,46.2813,94566.0
2022-11-03 11:30:00,47.78,48.07,47.68,48.03,41940.0,46.2716,46.5524,46.1747,46.5137,41940.0
2022-11-03 12:00:00,48.0,48.28,47.98,48.1,48665.0,46.4846,46.7558,46.4653,46.5815,48665.0
2022-11-03 12:30:00,48.08,48.22,47.96,48.2,44125.0,46.5621,46.6977,46.4459,46.6783,44125.0
2022-11-03 13:00:00,48.21,48.31,47.93,47.98,26292.0,46.688,46.7848,46.4168,46.4653,26292.0
2022-11-03 13:30:00,47.98,48.0,47.79,47.79,25710.0,46.4653,46.4846,46.2813,46.2813,25710.0
2022-11-03 14:00:00,47.78,48.04,47.72,48.03,36402.0,46.2716,46.5234,46.2135,46.5137,36402.0
2022-11-03 14:30:00,48.03,48.18,47.93,48.14,64550.0,46.5137,46.6589,46.4168,46.6202,64550.0
2022-11-03 15:00:00,48.15,48.16,47.83,47.86,62843.0,46.6299,46.6396,46.32,46.349,62843.0
2022-11-03 15:30:00,47.86,48.01,47.77,47.8,284435.0,46.349,46.4943,46.2619,46.2909,284435.0
2022-11-04 09:30:00,48.12,48.32,47.91,48.28,73152.0,46.6008,46.7945,46.3975,46.7558,73152.0
2022-11-04 10:00:00,48.3,48.51,48.26,48.39,39089.0,46.7752,46.9785,46.7364,46.8623,39089.0
2022-11-04 10:30:00,48.39,48.46,48.19,48.24,28260.0,46.8623,46.9301,46.6686,46.7171,28260.0
2022-11-04 11:00:00,48.25,48.33,47.93,47.94,44155.0,46.7267,46.8042,46.4168,46.4265,44155.0
2022-11-04 11:30:00,47.96,47.98,47.45,47.47,48246.0,46.4459,46.4653,45.952,45.9714,48246.0
2022-11-04 12:00:00,47.47,47.7,47.37,47.67,43875.0,45.9714,46.1941,45.8745,46.165,43875.0
2022-11-04 12:30:00,47.65,47.82,47.61,47.76,22176.0,46.1457,46.3103,46.1069,46.2522,22176.0
2022-11-04 13:00:00,47.75,47.75,47.51,47.63,22650.0,46.2425,46.2425,46.0101,46.1263,22650.0
2022-11-04 13:30:00,47.6,47.65,47.55,47.6,21126.0,46.0973,46.1457,46.0488,46.0973,21126.0
2022-11-04 14:00:00,47.62,47.83,47.55,47.81,27820.0,46.1166,46.32,46.0488,46.3006,27820.0
2022-11-04 14:30:00,47.82,48.04,47.78,48.03,35170.0,46.3103,46.5234,46.2716,46.5137,35170.0
2022-11-04 15:00:00,48.02,48.14,48.02,48.05,49266.0,46.504,46.6202,46.504,46.5331,49266.0
2022-11-04 15:30:00,48.05,48.27,47.98,48.27,185832.0,46.5331,46.7461,46.4653,46.7461,185832.0
2022-11-07 09:30:00,48.38,48.79,48.04,48.26,66531.0,46.8526,47.2497,46.5234,46.7364,66531.0
2022-11-07 10:00:00,48.25,48.53,48.15,48.25,38243.0,46.7267,46.9979,46.6299,46.7267,38243.0
2022-11-07 10:30:00,48.27,48.55,48.2,48.49,26299.0,46.7461,47.0173,46.6783,46.9592,26299.0
2022-11-07 11:00:00,48.49,48.58,48.38,48.57,19115.0,46.9592,47.0463,46.8526,47.0366,19115.0
2022-11-07 11:30:00,48.58,48.63,48.5,48.53,21877.0,47.0463,47.0947,46.9688,46.9979,21877.0
2022-11-07 12:00:00,48.53,48.74,48.44,48.69,15780.0,46.9979,47.2013,46.9107,47.1528,15780.0
2022-11-07 12:30:00,48.68,48.73,48.56,48.65,26315.0,47.1432,47.1916,47.027,47.1141,26315.0
2022-11-07 13:00:00,48.69,49.06,48.68,49.06,22800.0,47.1528,47.5112,47.1432,47.5112,22800.0
2022-11-07 13:30:00,49.07,49.3,49.07,49.24,85693.0,47.5208,47.7436,47.5208,47.6855,85693.0
2022-11-07 14:00:00,49.25,49.52,49.24,49.4,65192.0,47.6952,47.9566,47.6855,47.8404,65192.0
2022-11-07 14:30:00,49.41,49.58,49.41,49.48,41929.0,47.8501,48.0147,47.8501,47.9179,41929.0
2022-11-07 15:00:00,49.48,49.84,49.48,49.64,199403.0,47.9179,48.2665,47.9179,48.0729,199403.0
2022-11-07 15:30:00,49.65,49.69,49.44,49.51,357077.0,48.0825,48.1213,47.8792,47.947,357077.0
2022-11-08 09:30:00,49.73,49.73,49.15,49.54,68907.0,48.16,48.16,47.5983,47.976,68907.0
2022-11-08 10:00:00,49.59,49.69,49.36,49.41,277264.0,48.0244,48.1213,47.8017,47.8501,277264.0
2022-11-08 10:30:00,49.42,49.44,49.17,49.23,84736.0,47.8598,47.8792,47.6177,47.6758,84736.0
2022-11-08 11:00:00,49.23,49.25,49.05,49.05,99115.0,47.6758,47.6952,47.5015,47.5015,99115.0
2022-11-08 11:30:00,49.03,49.6,49.0,49.56,184041.0,47.4821,48.0341,47.4531,47.9954,184041.0
2022-11-08 12:00:00,49.53,49.58,49.2,49.27,33935.0,47.9663,48.0147,47.6467,47.7145,33935.0
2022-11-08 12:30:00,49.25,49.44,49.21,49.23,19924.0,47.6952,47.8792,47.6564,47.6758,19924.0
2022-11-08 13:00:00,49.19,49.24,48.82,48.85,26391.0,47.6371,47.6855,47.2787,47.3078,26391.0
2022-11-08 13:30:00,48.83,48.96,48.64,48.71,55558.0,47.2884,47.4143,47.1044,47.1722,55558.0
2022-11-08 14:00:00,48.67,48.72,48.18,48.18,45843.0,47.1335,47.1819,46.6589,46.6589,45843.0
2022-11-08 14:30:00,48.18,48.48,48.11,48.38,95073.0,46.6589,46.9495,46.5912,46.8526,95073.0
2022-11-08 15:00:00,48.37,48.63,48.35,48.54,197387.0,46.8429,47.0947,46.8236,47.0076,197387.0
2022-11-08 15:30:00,48.53,48.86,48.52,48.79,327342.0,46.9979,47.3175,46.9882,47.2497,327342.0
2022-11-09 09:30:00,48.29,49.42,48.29,49.23,146609.0,46.7655,47.8598,46.7655,47.6758,146609.0
2022-11-09 10:00:00,49.26,49.6,48.93,49.02,72771.0,47.7049,48.0341,47.3853,47.4724,72771.0
2022-11-09 10:30:00,49.05,49.17,48.74,48.8,31309.0,47.5015,47.6177,47.2013,47.2594,31309.0
2022-11-09 11:00:00,48.82,48.91,48.72,48.72,22062.0,47.2787,47.3659,47.1819,47.1819,22062.0
2022-11-09 11:30:00,48.69,48.69,48.47,48.57,45416.0,47.1528,47.1528,46.9398,47.0366,45416.0
2022-11-09 12:00:00,48.58,48.64,48.3,48.3,24258.0,47.0463,47.1044,46.7752,46.7752,24258.0
2022-11-09 12:30:00,48.29,48.45,48.14,48.17,24382.0,46.7655,46.9204,46.6202,46.6493,24382.0
2022-11-09 13:00:00,48.16,48.2,47.91,48.02,52908.0,46.6396,46.6783,46.3975,46.504,52908.0
2022-11-09 13:30:00,48.02,48.02,47.66,47.8,36553.0,46.504,46.504,46.1554,46.2909,36553.0
2022-11-09 14:00:00,47.78,48.03,47.76,47.83,43382.0,46.2716,46.5137,46.2522,46.32,43382.0
2022-11-09 14:30:00,47.81,47.82,47.59,47.63,43004.0,46.3006,46.3103,46.0876,46.1263,43004.0
2022-11-09 15:00:00,47.62,47.77,47.5,47.58,59813.0,46.1166,46.2619,46.0004,46.0779,59813.0
2022-11-09 15:30:00,47.58,47.66,47.38,47.5,229871.0,46.0779,46.1554,45.8842,46.0004,229871.0
2022-11-10 09:30:00,49.0,50.48,48.69,50.48,258745.0,47.4531,48.8863,47.1528,48.8863,258745.0
2022-11-10 10:00:00,50.51,51.12,50.42,50.99,194352.0,48.9154,49.5061,48.8282,49.3802,194352.0
2022-11-10 10:30:00,51.0,51.98,50.9,51.95,236383.0,49.3899,50.339,49.2931,50.3099,236383.0
2022-11-10 11:00:00,51.96,52.17,51.58,51.76,303837.0,50.3196,50.523,49.9516,50.1259,303837.0
2022-11-10 11:30:00,51.75,52.01,51.66,51.96,102621.0,50.1162,50.368,50.0291,50.3196,102621.0
2022-11-10 12:00:00,51.96,51.96,51.27,51.28,136845.0,50.3196,50.3196,49.6514,49.6611,136845.0
2022-11-10 12:30:00,51.26,51.66,51.2,51.4,182790.0,49.6417,50.0291,49.5836,49.7773,182790.0
2022-11-10 13:00:00,51.44,51.59,51.29,51.45,57906.0,49.816,49.9613,49.6708,49.8257,57906.0
2022-11-10 13:30:00,51.51,51.85,51.42,51.71,76084.0,49.8838,50.2131,49.7967,50.0775,76084.0
2022-11-10 14:00:00,51.71,52.0,51.6,51.97,92733.0,50.0775,50.3583,49.971,50.3293,92733.0
2022-11-10 14:30:00,51.96,52.16,51.9,52.14,173632.0,50.3196,50.5133,50.2615,50.4939,173632.0
2022-11-10 15:00:00,52.13,52.49,52.1,52.4,132011.0,50.4842,50.8329,50.4552,50.7457,132011.0
2022-11-10 15:30:00,52.41,52.81,52.35,52.72,685098.0,50.7554,51.1428,50.6973,51.0556,685098.0
2022-11-11 09:30:00,53.64,55.5,53.12,53.95,362185.0,51.9466,53.7479,51.443,52.2468,362185.0
2022-11-11 10:00:00,53.88,54.55,53.41,54.21,323595.0,52.179,52.8278,51.7238,52.4986,323595.0
2022-11-11 10:30:00,54.21,54.78,54.09,54.43,225728.0,52.4986,53.0506,52.3824,52.7116,225728.0
2022-11-11 11:00:00,54.45,54.86,54.35,54.52,264973.0,52.731,53.1281,52.6342,52.7988,264973.0
2022-11-11 11:30:00,54.5,54.74,54.32,54.33,171250.0,52.7794,53.0118,52.6051,52.6148,171250.0
2022-11-11 12:00:00,54.3,54.37,53.87,53.94,262880.0,52.5857,52.6535,52.1693,52.2371,262880.0
2022-11-11 12:30:00,53.97,54.01,53.41,53.6,241620.0,52.2662,52.3049,51.7238,51.9078,241620.0
2022-11-11 13:00:00,53.54,54.06,53.47,53.89,262533.0,51.8497,52.3533,51.7819,52.1887,262533.0
2022-11-11 13:30:00,53.9,54.14,53.75,54.03,155991.0,52.1984,52.4308,52.0531,52.3243,155991.0
2022-11-11 14:00:00,54.02,54.26,53.98,54.21,247835.0,52.3146,52.547,52.2758,52.4986,247835.0
2022-11-11 14:30:00,54.2,54.47,54.19,54.39,158593.0,52.4889,52.7504,52.4792,52.6729,158593.0
2022-11-11 15:00:00,54.39,54.39,53.59,53.8,442218.0,52.6729,52.6729,51.8982,52.1015,442218.0
2022-11-11 15:30:00,53.8,53.91,53.63,53.67,538665.0,52.1015,52.208,51.9369,51.9756,538665.0
2022-11-14 09:30:00,53.74,54.5,53.56,54.5,113037.0,52.0434,52.7794,51.8691,52.7794,113037.0
2022-11-14 10:00:00,54.49,55.43,54.49,55.38,199662.0,52.7697,53.6801,52.7697,53.6316,199662.0
2022-11-14 10:30:00,55.37,55.75,55.29,55.5,224973.0,53.622,53.99,53.5445,53.7479,224973.0
2022-11-14 11:00:00,55.52,55.65,55.33,55.52,90959.0,53.7672,53.8931,53.5832,53.7672,90959.0
2022-11-14 11:30:00,55.54,55.81,55.35,55.35,88176.0,53.7866,54.0481,53.6026,53.6026,88176.0
2022-11-14 12:00:00,55.35,55.39,54.82,54.83,140836.0,53.6026,53.6413,53.0893,53.099,140836.0
2022-11-14 12:30:00,54.85,55.5,54.84,55.47,77060.0,53.1184,53.7479,53.1087,53.7188,77060.0
2022-11-14 13:00:00,55.47,55.59,55.37,55.54,60937.0,53.7188,53.835,53.622,53.7866,60937.0
2022-11-14 13:30:00,55.53,56.04,55.52,55.97,143878.0,53.7769,54.2708,53.7672,54.203,143878.0
2022-11-14 14:00:00,55.96,56.01,55.57,55.65,98547.0,54.1933,54.2418,53.8156,53.8931,98547.0
2022-11-14 14:30:00,55.65,55.67,55.12,55.14,177480.0,53.8931,53.9125,53.3798,53.3992,177480.0
2022-11-14 15:00:00,55.16,55.27,54.99,55.02,152331.0,53.4186,53.5251,53.254,53.283,152331.0
2022-11-14 15:30:00,55.02,55.13,54.74,54.77,411006.0,53.283,53.3895,53.0118,53.0409,411006.0
2022-11-15 09:30:00,55.86,56.24,55.56,55.88,232507.0,54.0965,54.4645,53.806,54.1159,232507.0
2022-11-15 10:00:00,55.91,56.21,55.8,56.16,124965.0,54.1449,54.4354,54.0384,54.387,124965.0
2022-11-15 10:30:00,56.16,56.48,56.1,56.36,82647.0,54.387,54.6969,54.3289,54.5807,82647.0
2022-11-15 11:00:00,56.36,56.46,56.13,56.24,100861.0,54.5807,54.6775,54.358,54.4645,100861.0
2022-11-15 11:30:00,56.23,56.67,56.23,56.53,99320.0,54.4548,54.8809,54.4548,54.7453,99320.0
2022-11-15 12:00:00,56.53,56.64,56.44,56.59,92837.0,54.7453,54.8519,54.6582,54.8034,92837.0
2022-11-15 12:30:00,56.6,56.96,56.51,56.62,132107.0,54.8131,55.1618,54.726,54.8325,132107.0
2022-11-15 13:00:00,56.62,56.64,56.03,56.05,198942.0,54.8325,54.8519,54.2611,54.2805,198942.0
2022-11-15 13:30:00,56.03,56.28,55.79,56.24,160133.0,54.2611,54.5032,54.0287,54.4645,160133.0
2022-11-15 14:00:00,56.23,56.62,55.96,56.3,243506.0,54.4548,54.8325,54.1933,54.5226,243506.0
2022-11-15 14:30:00,56.3,57.4,56.04,57.0,462210.0,54.5226,55.5879,54.2708,55.2005,462210.0
2022-11-15 15:00:00,57.01,57.03,56.44,56.76,247181.0,55.2102,55.2296,54.6582,54.9681,247181.0
2022-11-15 15:30:00,56.76,56.81,56.43,56.63,517564.0,54.9681,55.0165,54.6485,54.8422,517564.0
2022-11-16 09:30:00,55.79,55.94,53.59,54.01,469807.0,54.0287,54.174,51.8982,52.3049,469807.0
2022-11-16 10:00:00,54.01,54.74,53.82,54.31,186940.0,52.3049,53.0118,52.1209,52.5954,186940.0
2022-11-16 10:30:00,54.32,54.56,53.89,53.89,118424.0,52.6051,52.8375,52.1887,52.1887,118424.0
2022-11-16 11:00:00,53.89,54.14,53.68,54.11,138932.0,52.1887,52.4308,51.9853,52.4017,138932.0
2022-11-16 11:30:00,54.11,54.2,53.82,54.06,138103.0,52.4017,52.4889,52.1209,52.3533,138103.0
2022-11-16 12:00:00,54.06,54.3,54.0,54.19,64954.0,52.3533,52.5857,52.2952,52.4792,64954.0
2022-11-16 12:30:00,54.19,54.45,54.08,54.3,114089.0,52.4792,52.731,52.3727,52.5857,114089.0
2022-11-16 13:00:00,54.28,54.45,54.14,54.16,47399.0,52.5664,52.731,52.4308,52.4502,47399.0
2022-11-16 13:30:00,54.16,54.29,54.1,54.26,65123.0,52.4502,52.5761,52.3921,52.547,65123.0
2022-11-16 14:00:00,54.23,54.31,54.12,54.31,49102.0,52.5179,52.5954,52.4114,52.5954,49102.0
2022-11-16 14:30:00,54.31,54.31,53.9,53.98,80609.0,52.5954,52.5954,52.1984,52.2758,80609.0
2022-11-16 15:00:00,53.98,54.03,53.65,53.8,89170.0,52.2758,52.3243,51.9563,52.1015,89170.0
2022-11-16 15:30:00,53.8,54.05,53.76,53.92,317177.0,52.1015,52.3436,52.0628,52.2177,317177.0
2022-11-17 09:30:00,53.22,53.28,52.28,52.35,153507.0,51.5398,51.5979,50.6295,50.6973,153507.0
2022-11-17 10:00:00,52.38,52.69,52.08,52.47,82526.0,50.7264,51.0266,50.4358,50.8135,82526.0
2022-11-17 10:30:00,52.47,52.47,51.92,51.94,78125.0,50.8135,50.8135,50.2809,50.3002,78125.0
2022-11-17 11:00:00,51.93,52.28,51.93,52.28,62147.0,50.2906,50.6295,50.2906,50.6295,62147.0
2022-11-17 11:30:00,52.26,52.86,52.2,52.86,59093.0,50.6101,51.1912,50.552,51.1912,59093.0
2022-11-17 12:00:00,52.88,53.12,52.78,53.1,82948.0,51.2106,51.443,51.1137,51.4236,82948.0
2022-11-17 12:30:00,53.12,53.64,53.11,53.39,75715.0,51.443,51.9466,51.4333,51.7045,75715.0
2022-11-17 13:00:00,53.36,53.44,53.02,53.12,42046.0,51.6754,51.7529,51.3461,51.443,42046.0
2022-11-17 13:30:00,53.08,53.41,53.04,53.38,41627.0,51.4043,51.7238,51.3655,51.6948,41627.0
2022-11-17 14:00:00,53.38,53.43,53.22,53.37,40374.0,51.6948,51.7432,51.5398,51.6851,40374.0
2022-11-17 14:30:00,53.34,53.5,53.26,53.46,41429.0,51.656,51.811,51.5786,51.7723,41429.0
2022-11-17 15:00:00,53.48,53.5,53.01,53.17,46253.0,51.7916,51.811,51.3365,51.4914,46253.0
2022-11-17 15:30:00,53.16,53.52,53.13,53.51,224157.0,51.4817,51.8304,51.4527,51.8207,224157.0
2022-11-18 09:30:00,54.26,54.66,53.54,53.84,50081.0,52.547,52.9344,51.8497,52.1403,50081.0
2022-11-18 10:00:00,53.8,53.96,53.55,53.96,46750.0,52.1015,52.2565,51.8594,52.2565,46750.0
2022-11-18 10:30:00,53.94,54.18,53.58,53.68,51717.0,52.2371,52.4695,51.8885,51.9853,51717.0
2022-11-18 11:00:00,53.65,53.76,53.57,53.71,34454.0,51.9563,52.0628,51.8788,52.0144,34454.0
2022-11-18 11:30:00,53.73,53.87,53.41,53.66,39194.0,52.0337,52.1693,51.7238,51.9659,39194.0
2022-11-18 12:00:00,53.67,53.75,53.45,53.55,81953.0,51.9756,52.0531,51.7626,51.8594,81953.0
2022-11-18 12:30:00,53.58,53.95,53.58,53.81,49343.0,51.8885,52.2468,51.8885,52.1112,49343.0
2022-11-18 13:00:00,53.81,54.38,53.76,54.35,157652.0,52.1112,52.6632,52.0628,52.6342,157652.0
2022-11-18 13:30:00,54.36,54.46,54.25,54.45,60349.0,52.6438,52.7407,52.5373,52.731,60349.0
2022-11-18 14:00:00,54.45,54.59,54.43,54.58,82781.0,52.731,52.8666,52.7116,52.8569,82781.0
2022-11-18 14:30:00,54.6,54.85,54.54,54.76,288687.0,52.8763,53.1184,52.8182,53.0312,288687.0
2022-11-18 15:00:00,54.76,54.86,54.56,54.7,177258.0,53.0312,53.1281,52.8375,52.9731,177258.0
2022-11-18 15:30:00,54.7,54.78,54.54,54.73,313351.0,52.9731,53.0506,52.8182,53.0022,313351.0
2022-11-21 09:30:00,54.63,55.2,54.28,54.83,79374.0,52.9053,53.4573,52.5664,53.099,79374.0
2022-11-21 10:00:00,54.88,55.03,54.79,54.88,68784.0,53.1474,53.2927,53.0603,53.1474,68784.0
2022-11-21 10:30:00,54.88,55.07,54.83,54.93,123308.0,53.1474,53.3314,53.099,53.1958,123308.0
2022-11-21 11:00:00,54.93,54.97,54.61,54.83,55738.0,53.1958,53.2346,52.886,53.099,55738.0
2022-11-21 11:30:00,54.83,54.85,54.39,54.4,56041.0,53.099,53.1184,52.6729,52.6826,56041.0
2022-11-21 12:00:00,54.42,54.61,54.42,54.55,35511.0,52.7019,52.886,52.7019,52.8278,35511.0
2022-11-21 12:30:00,54.55,54.77,54.49,54.67,38636.0,52.8278,53.0409,52.7697,52.9441,38636.0
2022-11-21 13:00:00,54.67,54.75,54.53,54.6,29357.0,52.9441,53.0215,52.8085,52.8763,29357.0
2022-11-21 13:30:00,54.6,54.72,54.47,54.5,28859.0,52.8763,52.9925,52.7504,52.7794,28859.0
2022-11-21 14:00:00,54.49,54.51,54.21,54.33,46438.0,52.7697,52.7891,52.4986,52.6148,46438.0
2022-11-21 14:30:00,54.32,54.33,54.12,54.13,45460.0,52.6051,52.6148,52.4114,52.4211,45460.0
2022-11-21 15:00:00,54.11,54.17,53.92,54.0,139124.0,52.4017,52.4598,52.2177,52.2952,139124.0
2022-11-21 15:30:00,54.01,54.35,54.0,54.05,318900.0,52.3049,52.6342,52.2952,52.3436,318900.0
2022-11-22 09:30:00,54.35,54.8,54.25,54.38,48860.0,52.6342,53.07,52.5373,52.6632,48860.0
2022-11-22 10:00:00,54.39,54.51,54.12,54.4,51137.0,52.6729,52.7891,52.4114,52.6826,51137.0
2022-11-22 10:30:00,54.38,54.45,53.98,54.14,51536.0,52.6632,52.731,52.2758,52.4308,51536.0
2022-11-22 11:00:00,54.13,54.15,53.7,53.75,102212.0,52.4211,52.4405,52.0047,52.0531,102212.0
2022-11-22 11:30:00,53.76,53.83,53.56,53.68,42417.0,52.0628,52.1306,51.8691,51.9853,42417.0
2022-11-22 12:00:00,53.71,53.8,53.56,53.64,32335.0,52.0144,52.1015,51.8691,51.9466,32335.0
2022-11-22 12:30:00,53.64,53.71,53.47,53.51,26821.0,51.9466,52.0144,51.7819,51.8207,26821.0
2022-11-22 13:00:00,53.5,53.5,53.3,53.3,74762.0,51.811,51.811,51.6173,51.6173,74762.0
2022-11-22 13:30:00,53.3,53.48,53.15,53.44,108383.0,51.6173,51.7916,51.472,51.7529,108383.0
2022-11-22 14:00:00,53.43,53.55,53.23,53.51,93331.0,51.7432,51.8594,51.5495,51.8207,93331.0
2022-11-22 14:30:00,53.52,53.52,53.28,53.28,78718.0,51.8304,51.8304,51.5979,51.5979,78718.0
2022-11-22 15:00:00,53.29,53.46,53.27,53.42,69411.0,51.6076,51.7723,51.5883,51.7335,69411.0
2022-11-22 15:30:00,53.42,53.64,53.38,53.56,282478.0,51.7335,51.9466,51.6948,51.8691,282478.0
2022-11-23 09:30:00,53.54,54.11,53.23,53.88,41365.0,51.8497,52.4017,51.5495,52.179,41365.0
2022-11-23 10:00:00,53.92,54.04,53.65,53.72,41243.0,52.2177,52.3339,51.9563,52.024,41243.0
2022-11-23 10:30:00,53.76,54.15,53.63,54.06,63879.0,52.0628,52.4405,51.9369,52.3533,63879.0
2022-11-23 11:00:00,54.12,54.17,53.93,53.93,29220.0,52.4114,52.4598,52.2274,52.2274,29220.0
2022-11-23 11:30:00,53.95,53.95,53.61,53.67,14413.0,52.2468,52.2468,51.9175,51.9756,14413.0
2022-11-23 12:00:00,53.69,53.86,53.63,53.79,66852.0,51.995,52.1596,51.9369,52.0918,66852.0
2022-11-23 12:30:00,53.81,53.86,53.63,53.66,18813.0,52.1112,52.1596,51.9369,51.9659,18813.0
2022-11-23 13:00:00,53.65,54.01,53.62,53.93,16121.0,51.9563,52.3049,51.9272,52.2274,16121.0
2022-11-23 13:30:00,53.94,54.06,53.93,54.04,12932.0,52.2371,52.3533,52.2274,52.3339,12932.0
2022-11-23 14:00:00,54.06,54.29,53.98,54.21,26007.0,52.3533,52.5761,52.2758,52.4986,26007.0
2022-11-23 14:30:00,54.18,54.19,54.03,54.12,23896.0,52.4695,52.4792,52.3243,52.4114,23896.0
2022-11-23 15:00:00,54.11,54.22,54.03,54.1,41435.0,52.4017,52.5083,52.3243,52.3921,41435.0
2022-11-23 15:30:00,54.1,54.18,53.99,54.01,137679.0,52.3921,52.4695,52.2855,52.3049,137679.0
2022-11-25 09:30:00,54.07,54.23,53.76,54.18,23510.0,52.363,52.5179,52.0628,52.4695,23510.0
2022-11-25 10:00:00,54.16,54.37,54.12,54.28,19224.0,52.4502,52.6535,52.4114,52.5664,19224.0
2022-11-25 10:30:00,54.3,54.3,54.03,54.13,13509.0,52.5857,52.5857,52.3243,52.4211,13509.0
2022-11-25 11:00:00,54.14,54.33,54.09,54.2,21723.0,52.4308,52.6148,52.3824,52.4889,21723.0
2022-11-25 11:30:00,54.2,54.63,54.2,54.58,24439.0,52.4889,52.9053,52.4889,52.8569,24439.0
2022-11-25 12:00:00,54.57,54.7,54.43,54.61,28678.0,52.8472,52.9731,52.7116,52.886,28678.0
2022-11-25 12:30:00,54.61,54.65,54.47,54.6,87763.0,52.886,52.9247,52.7504,52.8763,87763.0
2022-11-28 09:30:00,54.08,55.27,53.78,55.27,137696.0,52.3727,53.5251,52.0822,53.5251,137696.0
2022-11-28 10:00:00,55.27,55.78,55.27,55.42,101365.0,53.5251,54.019,53.5251,53.6704,101365.0
2022-11-28 10:30:00,55.39,55.54,54.9,55.03,117195.0,53.6413,53.7866,53.1668,53.2927,117195.0
2022-11-28 11:00:00,55.03,55.2,54.95,55.18,105222.0,53.2927,53.4573,53.2152,53.438,105222.0
2022-11-28 11:30:00,55.18,55.51,55.18,55.46,80886.0,53.438,53.7575,53.438,53.7091,80886.0
2022-11-28 12:00:00,55.45,55.53,55.32,55.42,42403.0,53.6994,53.7769,53.5735,53.6704,42403.0
2022-11-28 12:30:00,55.4,55.43,55.19,55.32,53948.0,53.651,53.6801,53.4476,53.5735,53948.0
2022-11-28 13:00:00,55.32,55.32,55.14,55.2,64156.0,53.5735,53.5735,53.3992,53.4573,64156.0
2022-11-28 13:30:00,55.19,55.21,54.96,54.99,60821.0,53.4476,53.467,53.2249,53.254,60821.0
2022-11-28 14:00:00,55.0,55.05,54.81,54.81,37436.0,53.2636,53.3121,53.0796,53.0796,37436.0
2022-11-28 14:30:00,54.83,54.85,54.57,54.59,45918.0,53.099,53.1184,52.8472,52.8666,45918.0
2022-11-28 15:00:00,54.59,54.6,54.23,54.46,33096.0,52.8666,52.8763,52.5179,52.7407,33096.0
2022-11-28 15:30:00,54.44,54.7,54.4,54.57,264967.0,52.7213,52.9731,52.6826,52.8472,264967.0
2022-11-29 09:30:00,54.86,55.44,54.53,54.59,33107.0,53.1281,53.6897,52.8085,52.8666,33107.0
2022-11-29 10:00:00,54.64,54.83,54.5,54.68,43376.0,52.915,53.099,52.7794,52.9537,43376.0
2022-11-29 10:30:00,54.69,54.72,54.48,54.48,44042.0,52.9634,52.9925,52.7601,52.7601,44042.0
2022-11-29 11:00:00,54.47,54.49,54.19,54.2,44913.0,52.7504,52.7697,52.4792,52.4889,44913.0
2022-11-29 11:30:00,54.23,54.41,54.22,54.4,31358.0,52.5179,52.6923,52.5083,52.6826,31358.0
2022-11-29 12:00:00,54.41,54.41,54.27,54.37,30965.0,52.6923,52.6923,52.5567,52.6535,30965.0
2022-11-29 12:30:00,54.4,54.82,54.39,54.8,28415.0,52.6826,53.0893,52.6729,53.07,28415.0
2022-11-29 13:00:00,54.8,54.9,54.75,54.77,57153.0,53.07,53.1668,53.0215,53.0409,57153.0
2022-11-29 13:30:00,54.77,54.96,54.74,54.86,46711.0,53.0409,53.2249,53.0118,53.1281,46711.0
2022-11-29 14:00:00,54.88,55.04,54.86,54.86,31669.0,53.1474,53.3024,53.1281,53.1281,31669.0
2022-11-29 14:30:00,54.88,54.94,54.69,54.8,26963.0,53.1474,53.2055,52.9634,53.07,26963.0
2022-11-29 15:00:00,54.8,54.9,54.74,54.79,22463.0,53.07,53.1668,53.0118,53.0603,22463.0
2022-11-29 15:30:00,54.8,54.93,54.74,54.81,153876.0,53.07,53.1958,53.0118,53.0796,153876.0
2022-11-30 09:30:00,54.53,54.95,54.34,54.77,59953.0,52.8085,53.2152,52.6245,53.0409,59953.0
2022-11-30 10:00:00,54.81,54.83,54.32,54.41,44926.0,53.0796,53.099,52.6051,52.6923,44926.0
2022-11-30 10:30:00,54.42,54.56,54.25,54.25,29615.0,52.7019,52.8375,52.5373,52.5373,29615.0
2022-11-30 11:00:00,54.26,54.54,54.13,54.48,26222.0,52.547,52.8182,52.4211,52.7601,26222.0
2022-11-30 11:30:00,54.51,54.59,54.31,54.39,19602.0,52.7891,52.8666,52.5954,52.6729,19602.0
2022-11-30 12:00:00,54.38,54.38,53.98,54.09,49568.0,52.6632,52.6632,52.2758,52.3824,49568.0
2022-11-30 12:30:00,54.09,54.18,54.03,54.17,40463.0,52.3824,52.4695,52.3243,52.4598,40463.0
2022-11-30 13:00:00,54.18,54.33,54.17,54.2,67832.0,52.4695,52.6148,52.4598,52.4889,67832.0
2022-11-30 13:30:00,54.2,54.76,54.19,54.73,45346.0,52.4889,53.0312,52.4792,53.0022,45346.0
2022-11-30 14:00:00,54.73,55.05,54.68,54.96,55885.0,53.0022,53.3121,52.9537,53.2249,55885.0
2022-11-30 14:30:00,54.95,54.98,54.8,54.93,54367.0,53.2152,53.2443,53.07,53.1958,54367.0
2022-11-30 15:00:00,54.95,55.39,54.95,55.33,75628.0,53.2152,53.6413,53.2152,53.5832,75628.0
2022-11-30 15:30:00,55.33,55.61,55.3,55.49,535651.0,53.5832,53.8544,53.5542,53.7382,535651.0
2022-12-01 09:30:00,55.32,55.77,54.55,55.56,84710.0,53.5735,54.0093,52.8278,53.806,84710.0
2022-12-01 10:00:00,55.67,55.69,55.08,55.14,41366.0,53.9125,53.9319,53.3411,53.3992,41366.0
2022-12-01 10:30:00,55.16,55.94,55.07,55.9,101303.0,53.4186,54.174,53.3314,54.1352,101303.0
2022-12-01 11:00:00,55.91,55.93,55.43,55.66,77831.0,54.1449,54.1643,53.6801,53.9028,77831.0
2022-12-01 11:30:00,55.68,56.02,55.65,55.97,45232.0,53.9222,54.2514,53.8931,54.203,45232.0
2022-12-01 12:00:00,55.96,56.26,55.75,56.23,46173.0,54.1933,54.4839,53.99,54.4548,46173.0
2022-12-01 12:30:00,56.23,56.34,55.95,56.11,46804.0,54.4548,54.5613,54.1836,54.3386,46804.0
2022-12-01 13:00:00,56.09,56.27,56.03,56.13,47529.0,54.3192,54.4935,54.2611,54.358,47529.0
2022-12-01 13:30:00,56.15,56.29,56.05,56.18,46148.0,54.3773,54.5129,54.2805,54.4064,46148.0
2022-12-01 14:00:00,56.19,56.21,55.94,56.2,36949.0,54.4161,54.4354,54.174,54.4258,36949.0
2022-12-01 14:30:00,56.17,56.41,56.15,56.31,80733.0,54.3967,54.6291,54.3773,54.5323,80733.0
2022-12-01 15:00:00,56.31,56.51,56.25,56.45,82158.0,54.5323,54.726,54.4742,54.6679,82158.0
2022-12-01 15:30:00,56.45,56.62,56.31,56.39,539921.0,54.6679,54.8325,54.5323,54.6098,539921.0
2022-12-02 09:30:00,55.79,56.39,55.49,55.92,99084.0,54.143,54.7253,53.8519,54.2692,99084.0
2022-12-02 10:00:00,55.93,56.33,55.85,56.28,71025.0,54.2789,54.6671,54.2012,54.6185,71025.0
2022-12-02 10:30:00,56.3,56.71,56.24,56.69,51970.0,54.6379,55.0358,54.5797,55.0164,51970.0
2022-12-02 11:00:00,56.67,56.68,56.47,56.66,52560.0,54.997,55.0067,54.8029,54.9873,52560.0
2022-12-02 11:30:00,56.65,56.83,56.57,56.69,34977.0,54.9776,55.1523,54.9,55.0164,34977.0
2022-12-02 12:00:00,56.65,56.92,56.58,56.88,25783.0,54.9776,55.2396,54.9097,55.2008,25783.0
2022-12-02 12:30:00,56.9,56.93,56.61,56.64,28999.0,55.2202,55.2493,54.9388,54.9679,28999.0
2022-12-02 13:00:00,56.63,56.85,56.63,56.81,25367.0,54.9582,55.1717,54.9582,55.1329,25367.0
2022-12-02 13:30:00,56.8,56.96,56.75,56.91,43876.0,55.1232,55.2785,55.0747,55.2299,43876.0
2022-12-02 14:00:00,56.93,57.09,56.86,57.08,49903.0,55.2493,55.4046,55.1814,55.3949,49903.0
2022-12-02 14:30:00,57.06,57.3,57.04,57.26,42864.0,55.3755,55.6084,55.3561,55.5696,42864.0
2022-12-02 15:00:00,57.27,57.41,57.12,57.14,86119.0,55.5793,55.7152,55.4337,55.4531,86119.0
2022-12-02 15:30:00,57.08,57.09,56.66,56.73,241737.0,55.3949,55.4046,54.9873,55.0553,241737.0
2022-12-05 09:30:00,56.25,56.53,55.81,55.85,56276.0,54.5894,54.8612,54.1624,54.2012,56276.0
2022-12-05 10:00:00,55.75,55.85,55.42,55.74,66228.0,54.1042,54.2012,53.7839,54.0945,66228.0
2022-12-05 10:30:00,55.73,56.0,55.7,55.76,90256.0,54.0848,54.3468,54.0557,54.1139,90256.0
2022-12-05 11:00:00,55.76,55.96,55.64,55.79,44276.0,54.1139,54.308,53.9974,54.143,44276.0
2022-12-05 11:30:00,55.78,56.04,55.66,55.89,27637.0,54.1333,54.3856,54.0168,54.2401,27637.0
2022-12-05 12:00:00,55.87,55.89,55.69,55.7,26670.0,54.2206,54.2401,54.046,54.0557,26670.0
2022-12-05 12:30:00,55.67,55.68,55.36,55.53,26596.0,54.0265,54.0363,53.7257,53.8907,26596.0
2022-12-05 13:00:00,55.52,55.54,55.32,55.42,33185.0,53.881,53.9004,53.6869,53.7839,33185.0
2022-12-05 13:30:00,55.43,55.63,55.32,55.35,29616.0,53.7936,53.9877,53.6869,53.716,29616.0
2022-12-05 14:00:00,55.35,55.5,55.3,55.35,34923.0,53.716,53.8616,53.6675,53.716,34923.0
2022-12-05 14:30:00,55.34,55.5,55.24,55.43,31323.0,53.7063,53.8616,53.6092,53.7936,31323.0
2022-12-05 15:00:00,55.44,55.59,55.3,55.32,53023.0,53.8033,53.9489,53.6675,53.6869,53023.0
2022-12-05 15:30:00,55.32,55.58,55.17,55.55,348296.0,53.6869,53.9392,53.5413,53.9101,348296.0
2022-12-06 09:30:00,55.51,55.94,55.38,55.58,44211.0,53.8713,54.2886,53.7451,53.9392,44211.0
2022-12-06 10:00:00,55.54,55.82,55.41,55.44,41695.0,53.9004,54.1721,53.7742,53.8033,41695.0
2022-12-06 10:30:00,55.41,55.42,55.12,55.24,20817.0,53.7742,53.7839,53.4928,53.6092,20817.0
2022-12-06 11:00:00,55.23,55.43,55.11,55.41,35937.0,53.5995,53.7936,53.4831,53.7742,35937.0
2022-12-06 11:30:00,55.4,55.44,55.0,55.09,45262.0,53.7645,53.8033,53.3763,53.4637,45262.0
2022-12-06 12:00:00,55.06,55.3,55.01,55.27,33075.0,53.4346,53.6675,53.386,53.6384,33075.0
2022-12-06 12:30:00,55.26,55.32,55.2,55.21,56798.0,53.6286,53.6869,53.5704,53.5801,56798.0
2022-12-06 13:00:00,55.21,55.24,54.85,54.9,47166.0,53.5801,53.6092,53.2308,53.2793,47166.0
2022-12-06 13:30:00,54.9,55.07,54.84,54.9,22005.0,53.2793,53.4443,53.221,53.2793,22005.0
2022-12-06 14:00:00,54.91,54.93,54.73,54.87,54825.0,53.289,53.3084,53.1143,53.2502,54825.0
2022-12-06 14:30:00,54.86,55.11,54.79,55.03,38107.0,53.2405,53.4831,53.1725,53.4054,38107.0
2022-12-06 15:00:00,55.04,55.31,54.96,55.27,58063.0,53.4151,53.6772,53.3375,53.6384,58063.0
2022-12-06 15:30:00,55.26,55.66,55.25,55.56,239434.0,53.6286,54.0168,53.6189,53.9198,239434.0
2022-12-07 09:30:00,55.2,55.71,55.03,55.25,58217.0,53.5704,54.0654,53.4054,53.6189,58217.0
2022-12-07 10:00:00,55.19,55.68,55.15,55.64,44039.0,53.5607,54.0363,53.5219,53.9974,44039.0
2022-12-07 10:30:00,55.64,55.98,55.55,55.83,43305.0,53.9974,54.3274,53.9101,54.1818,43305.0
2022-12-07 11:00:00,55.85,55.97,55.69,55.75,69553.0,54.2012,54.3177,54.046,54.1042,69553.0
2022-12-07 11:30:00,55.69,56.18,55.55,56.16,53182.0,54.046,54.5215,53.9101,54.5021,53182.0
2022-12-07 12:00:00,56.17,56.21,55.72,55.74,36091.0,54.5118,54.5506,54.0751,54.0945,36091.0
2022-12-07 12:30:00,55.75,56.02,55.74,56.02,31179.0,54.1042,54.3662,54.0945,54.3662,31179.0
2022-12-07 13:00:00,56.02,56.1,55.88,55.9,38059.0,54.3662,54.4439,54.2303,54.2498,38059.0
2022-12-07 13:30:00,55.9,55.93,55.57,55.7,31996.0,54.2498,54.2789,53.9295,54.0557,31996.0
2022-12-07 14:00:00,55.71,55.87,55.69,55.8,76599.0,54.0654,54.2206,54.046,54.1527,76599.0
2022-12-07 14:30:00,55.8,55.88,55.72,55.8,54697.0,54.1527,54.2303,54.0751,54.1527,54697.0
2022-12-07 15:00:00,55.8,55.85,55.64,55.8,50061.0,54.1527,54.2012,53.9974,54.1527,50061.0
2022-12-07 15:30:00,55.8,56.1,55.73,56.0,563509.0,54.1527,54.4439,54.0848,54.3468,563509.0
2022-12-08 09:30:00,56.17,56.2,55.66,56.04,62642.0,54.5118,54.5409,54.0168,54.3856,62642.0
2022-12-08 10:00:00,56.07,56.43,55.94,56.39,43504.0,54.4147,54.7641,54.2886,54.7253,43504.0
2022-12-08 10:30:00,56.42,56.43,56.08,56.28,71855.0,54.7544,54.7641,54.4244,54.6185,71855.0
2022-12-08 11:00:00,56.26,56.27,55.25,55.25,75433.0,54.5991,54.6088,53.6189,53.6189,75433.0
2022-12-08 11:30:00,55.25,55.42,54.93,55.18,129416.0,53.6189,53.7839,53.3084,53.551,129416.0
2022-12-08 12:00:00,55.19,55.52,55.12,55.4,40106.0,53.5607,53.881,53.4928,53.7645,40106.0
2022-12-08 12:30:00,55.37,55.38,55.08,55.29,32956.0,53.7354,53.7451,53.454,53.6578,32956.0
2022-12-08 13:00:00,55.29,55.43,55.28,55.41,31803.0,53.6578,53.7936,53.6481,53.7742,31803.0
2022-12-08 13:30:00,55.41,55.46,54.97,54.98,54061.0,53.7742,53.8227,53.3472,53.3569,54061.0
2022-12-08 14:00:00,54.98,55.12,54.85,55.02,53174.0,53.3569,53.4928,53.2308,53.3957,53174.0
2022-12-08 14:30:00,55.01,55.25,54.96,55.13,59145.0,53.386,53.6189,53.3375,53.5025,59145.0
2022-12-08 15:00:00,55.11,55.26,55.03,55.21,43804.0,53.4831,53.6286,53.4054,53.5801,43804.0
2022-12-08 15:30:00,55.21,55.27,55.01,55.15,223055.0,53.5801,53.6384,53.386,53.5219,223055.0
2022-12-09 09:30:00,54.9,55.16,54.78,54.89,57394.0,53.2793,53.5316,53.1628,53.2696,57394.0
2022-12-09 10:00:00,54.92,55.01,54.72,54.93,49139.0,53.2987,53.386,53.1046,53.3084,49139.0
2022-12-09 10:30:00,54.94,55.07,54.76,55.05,63467.0,53.3181,53.4443,53.1434,53.4248,63467.0
2022-12-09 11:00:00,55.05,55.09,54.83,54.94,87523.0,53.4248,53.4637,53.2113,53.3181,87523.0
2022-12-09 11:30:00,54.97,55.13,54.87,55.1,46100.0,53.3472,53.5025,53.2502,53.4734,46100.0
2022-12-09 12:00:00,55.11,55.14,54.94,55.0,27856.0,53.4831,53.5122,53.3181,53.3763,27856.0
2022-12-09 12:30:00,54.97,55.1,54.68,54.75,76130.0,53.3472,53.4734,53.0658,53.1337,76130.0
2022-12-09 13:00:00,54.73,54.84,54.61,54.79,49630.0,53.1143,53.221,52.9978,53.1725,49630.0
2022-12-09 13:30:00,54.79,55.05,54.78,55.04,36258.0,53.1725,53.4248,53.1628,53.4151,36258.0
2022-12-09 14:00:00,55.04,55.04,54.88,55.0,69205.0,53.4151,53.4151,53.2599,53.3763,69205.0
2022-12-09 14:30:00,55.0,55.22,54.97,55.17,43547.0,53.3763,53.5898,53.3472,53.5413,43547.0
2022-12-09 15:00:00,55.16,55.23,55.02,55.13,67397.0,53.5316,53.5995,53.3957,53.5025,67397.0
2022-12-09 15:30:00,55.11,55.15,54.7,54.8,222510.0,53.4831,53.5219,53.0852,53.1822,222510.0
2022-12-12 09:30:00,54.73,54.98,54.28,54.98,95947.0,53.1143,53.3569,52.6776,53.3569,95947.0
2022-12-12 10:00:00,54.98,55.17,54.75,54.88,73921.0,53.3569,53.5413,53.1337,53.2599,73921.0
2022-12-12 10:30:00,54.9,55.15,54.86,54.96,66746.0,53.2793,53.5219,53.2405,53.3375,66746.0
2022-12-12 11:00:00,54.94,55.14,54.83,55.07,54098.0,53.3181,53.5122,53.2113,53.4443,54098.0
2022-12-12 11:30:00,55.07,55.21,54.95,55.14,56861.0,53.4443,53.5801,53.3278,53.5122,56861.0
2022-12-12 12:00:00,55.14,55.3,55.12,55.21,72034.0,53.5122,53.6675,53.4928,53.5801,72034.0
2022-12-12 12:30:00,55.21,55.6,55.16,55.5,137124.0,53.5801,53.9586,53.5316,53.8616,137124.0
2022-12-12 13:00:00,55.52,55.52,55.27,55.3,33212.0,53.881,53.881,53.6384,53.6675,33212.0
2022-12-12 13:30:00,55.3,55.62,55.3,55.56,41670.0,53.6675,53.978,53.6675,53.9198,41670.0
2022-12-12 14:00:00,55.58,55.74,55.51,55.72,75842.0,53.9392,54.0945,53.8713,54.0751,75842.0
2022-12-12 14:30:00,55.72,55.91,55.65,55.86,91086.0,54.0751,54.2595,54.0071,54.2109,91086.0
2022-12-12 15:00:00,55.87,56.39,55.87,56.35,105496.0,54.2206,54.7253,54.2206,54.6865,105496.0
2022-12-12 15:30:00,56.36,56.44,56.19,56.43,266644.0,54.6962,54.7738,54.5312,54.7641,266644.0
2022-12-13 09:30:00,57.98,58.72,57.66,58.55,109477.0,56.2684,56.9865,55.9578,56.8215,109477.0
2022-12-13 10:00:00,58.58,58.62,57.61,58.06,89829.0,56.8506,56.8895,55.9093,56.346,89829.0
2022-12-13 10:30:00,58.08,58.28,57.63,57.92,207785.0,56.3654,56.5595,55.9287,56.2101,207785.0
2022-12-13 11:00:00,57.94,58.2,57.84,58.14,115981.0,56.2295,56.4819,56.1325,56.4236,115981.0
2022-12-13 11:30:00,58.15,58.21,57.22,57.35,177202.0,56.4333,56.4916,55.5308,55.657,177202.0
2022-12-13 12:00:00,57.38,57.4,57.01,57.36,127822.0,55.6861,55.7055,55.327,55.6667,127822.0
2022-12-13 12:30:00,57.34,57.34,56.35,56.58,41352.0,55.6472,55.6472,54.6865,54.9097,41352.0
2022-12-13 13:00:00,56.6,56.84,56.55,56.74,27999.0,54.9291,55.162,54.8806,55.065,27999.0
2022-12-13 13:30:00,56.76,56.85,56.45,56.65,22165.0,55.0844,55.1717,54.7835,54.9776,22165.0
2022-12-13 14:00:00,56.65,56.78,56.41,56.44,26530.0,54.9776,55.1038,54.7447,54.7738,26530.0
2022-12-13 14:30:00,56.43,56.68,56.37,56.41,50315.0,54.7641,55.0067,54.7059,54.7447,50315.0
2022-12-13 15:00:00,56.4,56.41,56.09,56.36,54726.0,54.735,54.7447,54.4341,54.6962,54726.0
2022-12-13 15:30:00,56.37,56.5,56.12,56.28,210523.0,54.7059,54.832,54.4633,54.6185,210523.0
2022-12-14 09:30:00,56.11,56.59,55.96,56.17,43675.0,54.4536,54.9194,54.308,54.5118,43675.0
2022-12-14 10:00:00,56.16,56.56,56.01,56.49,44618.0,54.5021,54.8903,54.3565,54.8223,44618.0
2022-12-14 10:30:00,56.52,56.75,56.52,56.69,97462.0,54.8515,55.0747,54.8515,55.0164,97462.0
2022-12-14 11:00:00,56.74,56.97,56.47,56.53,112811.0,55.065,55.2882,54.8029,54.8612,112811.0
2022-12-14 11:30:00,56.53,56.96,56.52,56.76,111076.0,54.8612,55.2785,54.8515,55.0844,111076.0
2022-12-14 12:00:00,56.76,57.07,56.76,56.95,30532.0,55.0844,55.3852,55.0844,55.2688,30532.0
2022-12-14 12:30:00,56.91,57.01,56.86,56.94,23659.0,55.2299,55.327,55.1814,55.2591,23659.0
2022-12-14 13:00:00,56.9,57.07,56.9,57.02,41911.0,55.2202,55.3852,55.2202,55.3367,41911.0
2022-12-14 13:30:00,57.05,57.73,57.05,57.62,80320.0,55.3658,56.0257,55.3658,55.919,80320.0
2022-12-14 14:00:00,57.58,57.58,56.76,57.33,123898.0,55.8802,55.8802,55.0844,55.6375,123898.0
2022-12-14 14:30:00,57.35,57.42,56.69,57.13,157879.0,55.657,55.7249,55.0164,55.4434,157879.0
2022-12-14 15:00:00,57.13,57.71,56.98,57.07,89946.0,55.4434,56.0063,55.2979,55.3852,89946.0
2022-12-14 15:30:00,57.01,57.42,56.91,57.25,213317.0,55.327,55.7249,55.2299,55.5599,213317.0
2022-12-15 09:30:00,56.45,56.57,55.48,55.56,46512.0,54.7835,54.9,53.8422,53.9198,46512.0
2022-12-15 10:00:00,55.57,55.65,55.36,55.4,47710.0,53.9295,54.0071,53.7257,53.7645,47710.0
2022-12-15 10:30:00,55.4,55.87,55.33,55.47,88593.0,53.7645,54.2206,53.6966,53.8325,88593.0
2022-12-15 11:00:00,55.49,55.57,55.18,55.29,19205.0,53.8519,53.9295,53.551,53.6578,19205.0
2022-12-15 11:30:00,55.31,55.39,55.2,55.37,31054.0,53.6772,53.7548,53.5704,53.7354,31054.0
2022-12-15 12:00:00,55.38,55.39,55.02,55.05,31216.0,53.7451,53.7548,53.3957,53.4248,31216.0
2022-12-15 12:30:00,55.08,55.34,54.92,54.92,31483.0,53.454,53.7063,53.2987,53.2987,31483.0
2022-12-15 13:00:00,54.94,54.94,54.6,54.71,23561.0,53.3181,53.3181,52.9881,53.0949,23561.0
2022-12-15 13:30:00,54.72,54.78,54.44,54.65,63282.0,53.1046,53.1628,52.8329,53.0367,63282.0
2022-12-15 14:00:00,54.65,54.84,54.57,54.82,39675.0,53.0367,53.221,52.959,53.2016,39675.0
2022-12-15 14:30:00,54.81,55.06,54.75,55.06,51861.0,53.1919,53.4346,53.1337,53.4346,51861.0
2022-12-15 15:00:00,55.06,55.11,54.84,55.05,64560.0,53.4346,53.4831,53.221,53.4248,64560.0
2022-12-15 15:30:00,55.05,55.12,54.62,54.66,187182.0,53.4248,53.4928,53.0075,53.0464,187182.0
2022-12-16 09:30:00,54.25,54.67,54.09,54.57,140319.0,52.6485,53.0561,52.4932,52.959,140319.0
2022-12-16 10:00:00,54.57,54.67,54.0,54.08,83463.0,52.959,53.0561,52.4058,52.4835,83463.0
2022-12-16 10:30:00,54.09,54.44,54.07,54.28,82587.0,52.4932,52.8329,52.4738,52.6776,82587.0
2022-12-16 11:00:00,54.3,54.34,53.99,54.07,337362.0,52.697,52.7358,52.3961,52.4738,337362.0
2022-12-16 11:30:00,54.09,54.45,53.98,54.03,129738.0,52.4932,52.8426,52.3864,52.435,129738.0
2022-12-16 12:00:00,54.05,54.32,53.92,54.3,133246.0,52.4544,52.7164,52.3282,52.697,133246.0
2022-12-16 12:30:00,54.3,54.61,54.27,54.34,92942.0,52.697,52.9978,52.6679,52.7358,92942.0
2022-12-16 13:00:00,54.35,54.51,54.12,54.3,93860.0,52.7455,52.9008,52.5223,52.697,93860.0
2022-12-16 13:30:00,54.31,54.51,54.23,54.26,91486.0,52.7067,52.9008,52.6291,52.6582,91486.0
2022-12-16 14:00:00,54.25,54.61,54.17,54.56,104521.0,52.6485,52.9978,52.5708,52.9493,104521.0
2022-12-16 14:30:00,54.55,54.78,54.31,54.77,119043.0,52.9396,53.1628,52.7067,53.1531,119043.0
2022-12-16 15:00:00,54.74,54.78,54.28,54.34,249040.0,53.124,53.1628,52.6776,52.7358,249040.0
2022-12-16 15:30:00,54.35,54.41,53.98,54.31,1210758.0,52.7455,52.8037,52.3864,52.7067,1210758.0
2022-12-19 09:30:00,54.38,54.44,53.93,54.01,128321.0,52.7746,52.8329,52.3379,52.4156,128321.0
2022-12-19 10:00:00,54.0,54.07,53.53,53.55,66401.0,52.4058,52.4738,51.9497,51.9691,66401.0
2022-12-19 10:30:00,53.53,53.6,53.12,53.15,176552.0,51.9497,52.0177,51.5518,51.5809,176552.0
2022-12-19 11:00:00,53.14,53.34,53.05,53.29,315892.0,51.5712,51.7653,51.4839,51.7168,315892.0
2022-12-19 11:30:00,53.27,53.27,52.96,53.04,89837.0,51.6974,51.6974,51.3965,51.4742,89837.0
2022-12-19 12:00:00,53.04,53.36,53.0,53.23,99548.0,51.4742,51.7847,51.4354,51.6586,99548.0
2022-12-19 12:30:00,53.22,53.27,53.02,53.03,50032.0,51.6489,51.6974,51.4548,51.4645,50032.0
2022-12-19 13:00:00,53.04,53.24,52.99,53.04,110300.0,51.4742,51.6683,51.4257,51.4742,110300.0
2022-12-19 13:30:00,53.02,53.23,52.88,53.12,180927.0,51.4548,51.6586,51.3189,51.5518,180927.0
2022-12-19 14:00:00,53.12,53.12,52.9,52.99,71149.0,51.5518,51.5518,51.3383,51.4257,71149.0
2022-12-19 14:30:00,52.99,53.05,52.85,52.94,100090.0,51.4257,51.4839,51.2898,51.3771,100090.0
2022-12-19 15:00:00,52.94,52.94,52.58,52.69,205527.0,51.3771,51.3771,51.0278,51.1345,205527.0
2022-12-19 15:30:00,52.69,52.74,52.27,52.38,527773.0,51.1345,51.183,50.7269,50.8337,527773.0
2022-12-20 09:30:00,52.01,52.27,51.11,51.89,94733.0,50.4746,50.7269,49.6012,50.3581,94733.0
2022-12-20 10:00:00,51.91,52.1,51.67,51.91,102750.0,50.3775,50.5619,50.1446,50.3775,102750.0
2022-12-20 10:30:00,51.91,52.18,51.61,51.66,89003.0,50.3775,50.6396,50.0864,50.1349,89003.0
2022-12-20 11:00:00,51.65,51.67,51.1,51.21,76241.0,50.1252,50.1446,49.5915,49.6982,76241.0
2022-12-20 11:30:00,51.18,51.51,51.14,51.25,113693.0,49.6691,49.9894,49.6303,49.737,113693.0
2022-12-20 12:00:00,51.25,51.46,51.18,51.23,97147.0,49.737,49.9408,49.6691,49.7176,97147.0
2022-12-20 12:30:00,51.25,51.35,50.99,51.2,86736.0,49.737,49.8341,49.4847,49.6885,86736.0
2022-12-20 13:00:00,51.19,51.4,51.16,51.3,50177.0,49.6788,49.8826,49.6497,49.7856,50177.0
2022-12-20 13:30:00,51.3,51.43,51.23,51.26,74201.0,49.7856,49.9117,49.7176,49.7467,74201.0
2022-12-20 14:00:00,51.26,51.68,51.19,51.59,87063.0,49.7467,50.1543,49.6788,50.067,87063.0
2022-12-20 14:30:00,51.59,51.65,51.34,51.39,92112.0,50.067,50.1252,49.8244,49.8729,92112.0
2022-12-20 15:00:00,51.4,51.42,51.1,51.23,104416.0,49.8826,49.902,49.5915,49.7176,104416.0
2022-12-20 15:30:00,51.23,51.35,51.03,51.09,435278.0,49.7176,49.8341,49.5235,49.5818,435278.0
2022-12-21 09:30:00,51.49,51.62,50.86,51.22,105045.0,49.9699,50.0961,49.3585,49.7079,105045.0
2022-12-21 10:00:00,51.3,51.72,51.23,51.7,56704.0,49.7856,50.1932,49.7176,50.1737,56704.0
2022-12-21 10:30:00,51.73,52.06,51.69,52.05,38029.0,50.2029,50.5231,50.164,50.5134,38029.0
2022-12-21 11:00:00,52.06,52.14,51.9,51.99,39355.0,50.5231,50.6008,50.3678,50.4552,39355.0
2022-12-21 11:30:00,52.01,52.21,51.89,52.0,57055.0,50.4746,50.6687,50.3581,50.4649,57055.0
2022-12-21 12:00:00,52.0,52.06,51.92,51.93,28059.0,50.4649,50.5231,50.3873,50.397,28059.0
2022-12-21 12:30:00,51.92,52.21,51.89,52.2,30195.0,50.3873,50.6687,50.3581,50.659,30195.0
2022-12-21 13:00:00,52.21,52.24,52.05,52.1,43267.0,50.6687,50.6978,50.5134,50.5619,43267.0
2022-12-21 13:30:00,52.13,52.29,52.11,52.21,29467.0,50.5911,50.7463,50.5716,50.6687,29467.0
2022-12-21 14:00:00,52.21,52.41,52.19,52.24,31207.0,50.6687,50.8628,50.6493,50.6978,31207.0
2022-12-21 14:30:00,52.25,52.33,52.11,52.15,43875.0,50.7075,50.7851,50.5716,50.6105,43875.0
2022-12-21 15:00:00,52.16,52.18,51.9,51.95,95722.0,50.6202,50.6396,50.3678,50.4164,95722.0
2022-12-21 15:30:00,51.95,52.2,51.92,52.14,327407.0,50.4164,50.659,50.3873,50.6008,327407.0
2022-12-22 09:30:00,51.71,52.0,51.06,51.15,49791.0,50.1835,50.4649,49.5526,49.64,49791.0
2022-12-22 10:00:00,51.1,51.17,50.49,50.94,65581.0,49.5915,49.6594,48.9995,49.4362,65581.0
2022-12-22 10:30:00,50.96,51.3,50.96,51.26,38626.0,49.4556,49.7856,49.4556,49.7467,38626.0
2022-12-22 11:00:00,51.23,51.28,50.99,51.15,29705.0,49.7176,49.7661,49.4847,49.64,29705.0
2022-12-22 11:30:00,51.15,51.26,51.05,51.1,40566.0,49.64,49.7467,49.5429,49.5915,40566.0
2022-12-22 12:00:00,51.12,51.3,51.11,51.15,36505.0,49.6109,49.7856,49.6012,49.64,36505.0
2022-12-22 12:30:00,51.17,51.36,51.07,51.16,31174.0,49.6594,49.8438,49.5623,49.6497,31174.0
2022-12-22 13:00:00,51.14,51.3,51.05,51.24,30367.0,49.6303,49.7856,49.5429,49.7273,30367.0
2022-12-22 13:30:00,51.23,51.28,51.15,51.15,36133.0,49.7176,49.7661,49.64,49.64,36133.0
2022-12-22 14:00:00,51.15,51.29,51.03,51.27,62957.0,49.64,49.7758,49.5235,49.7564,62957.0
2022-12-22 14:30:00,51.26,51.55,51.17,51.54,31657.0,49.7467,50.0282,49.6594,50.0185,31657.0
2022-12-22 15:00:00,51.56,51.81,51.51,51.76,68710.0,50.0379,50.2805,49.9894,50.232,68710.0
2022-12-22 15:30:00,51.76,51.8,51.55,51.77,212677.0,50.232,50.2708,50.0282,50.2417,212677.0
2022-12-23 09:30:00,51.63,52.0,51.51,51.79,30693.0,50.1058,50.4649,49.9894,50.2611,30693.0
2022-12-23 10:00:00,51.82,52.31,51.81,52.29,45156.0,50.2902,50.7657,50.2805,50.7463,45156.0
2022-12-23 10:30:00,52.31,52.49,52.18,52.2,56963.0,50.7657,50.9404,50.6396,50.659,56963.0
2022-12-23 11:00:00,52.21,52.32,52.09,52.21,26239.0,50.6687,50.7754,50.5522,50.6687,26239.0
2022-12-23 11:30:00,52.27,52.39,52.21,52.32,20800.0,50.7269,50.8434,50.6687,50.7754,20800.0
2022-12-23 12:00:00,52.35,52.43,52.29,52.31,21153.0,50.8046,50.8822,50.7463,50.7657,21153.0
2022-12-23 12:30:00,52.32,52.41,52.27,52.29,21041.0,50.7754,50.8628,50.7269,50.7463,21041.0
2022-12-23 13:00:00,52.3,52.34,52.21,52.29,14476.0,50.756,50.7949,50.6687,50.7463,14476.0
2022-12-23 13:30:00,52.3,52.34,52.08,52.15,19317.0,50.756,50.7949,50.5425,50.6105,19317.0
2022-12-23 14:00:00,52.14,52.24,52.09,52.13,20513.0,50.6008,50.6978,50.5522,50.5911,20513.0
2022-12-23 14:30:00,52.15,52.3,52.14,52.3,29357.0,50.6105,50.756,50.6008,50.756,29357.0
2022-12-23 15:00:00,52.31,52.37,52.27,52.29,37673.0,50.7657,50.824,50.7269,50.7463,37673.0
2022-12-23 15:30:00,52.29,52.41,52.16,52.37,134674.0,50.7463,50.8628,50.6202,50.824,134674.0
2022-12-27 09:30:00,52.29,52.39,52.05,52.33,24178.0,50.7463,50.8434,50.5134,50.7851,24178.0
2022-12-27 10:00:00,52.31,52.68,52.31,52.61,21771.0,50.7657,51.1248,50.7657,51.0569,21771.0
2022-12-27 10:30:00,52.63,52.86,52.6,52.68,21544.0,51.0763,51.2995,51.0472,51.1248,21544.0
2022-12-27 11:00:00,52.69,52.85,52.68,52.82,25783.0,51.1345,51.2898,51.1248,51.2607,25783.0
2022-12-27 11:30:00,52.8,52.9,52.77,52.78,17888.0,51.2413,51.3383,51.2122,51.2219,17888.0
2022-12-27 12:00:00,52.8,52.87,52.73,52.74,19684.0,51.2413,51.3092,51.1733,51.183,19684.0
2022-12-27 12:30:00,52.75,52.84,52.63,52.73,16837.0,51.1927,51.2801,51.0763,51.1733,16837.0
2022-12-27 13:00:00,52.72,52.84,52.72,52.75,22564.0,51.1636,51.2801,51.1636,51.1927,22564.0
2022-12-27 13:30:00,52.75,52.76,52.45,52.47,35632.0,51.1927,51.2025,50.9016,50.921,35632.0
2022-12-27 14:00:00,52.45,52.5,52.38,52.41,35741.0,50.9016,50.9501,50.8337,50.8628,35741.0
2022-12-27 14:30:00,52.42,52.44,52.27,52.39,36408.0,50.8725,50.8919,50.7269,50.8434,36408.0
2022-12-27 15:00:00,52.38,52.52,52.37,52.46,30289.0,50.8337,50.9695,50.824,50.9113,30289.0
2022-12-27 15:30:00,52.46,52.56,52.44,52.55,146219.0,50.9113,51.0084,50.8919,50.9987,146219.0
2022-12-28 09:30:00,52.34,52.67,52.1,52.4,17916.0,50.7949,51.1151,50.5619,50.8531,17916.0
2022-12-28 10:00:00,52.43,52.48,51.91,51.91,22515.0,50.8822,50.9307,50.3775,50.3775,22515.0
2022-12-28 10:30:00,51.89,52.04,51.71,51.71,25853.0,50.3581,50.5037,50.1835,50.1835,25853.0
2022-12-28 11:00:00,51.66,51.74,51.51,51.55,48061.0,50.1349,50.2126,49.9894,50.0282,48061.0
2022-12-28 11:30:00,51.56,51.63,51.5,51.62,35946.0,50.0379,50.1058,49.9797,50.0961,35946.0
2022-12-28 12:00:00,51.61,51.61,51.4,51.46,29302.0,50.0864,50.0864,49.8826,49.9408,29302.0
2022-12-28 12:30:00,51.46,51.56,51.4,51.53,43703.0,49.9408,50.0379,49.8826,50.0088,43703.0
2022-12-28 13:00:00,51.55,51.68,51.53,51.58,33330.0,50.0282,50.1543,50.0088,50.0573,33330.0
2022-12-28 13:30:00,51.6,51.69,51.51,51.53,45119.0,50.0767,50.164,49.9894,50.0088,45119.0
2022-12-28 14:00:00,51.53,51.54,51.25,51.32,51658.0,50.0088,50.0185,49.737,49.805,51658.0
2022-12-28 14:30:00,51.32,51.58,51.25,51.56,40382.0,49.805,50.0573,49.737,50.0379,40382.0
2022-12-28 15:00:00,51.57,51.57,51.33,51.47,41648.0,50.0476,50.0476,49.8147,49.9505,41648.0
2022-12-28 15:30:00,51.47,51.51,51.34,51.44,127345.0,49.9505,49.9894,49.8244,49.9214,127345.0
2022-12-29 09:30:00,51.74,52.12,51.74,52.07,21850.0,50.2126,50.5813,50.2126,50.5328,21850.0
2022-12-29 10:00:00,52.07,52.46,52.07,52.35,18274.0,50.5328,50.9113,50.5328,50.8046,18274.0
2022-12-29 10:30:00,52.34,52.73,52.32,52.66,69472.0,50.7949,51.1733,50.7754,51.1054,69472.0
2022-12-29 11:00:00,52.66,52.66,52.47,52.57,35292.0,51.1054,51.1054,50.921,51.0181,35292.0
2022-12-29 11:30:00,52.57,52.84,52.57,52.83,25407.0,51.0181,51.2801,51.0181,51.2704,25407.0
2022-12-29 12:00:00,52.82,52.96,52.82,52.87,26466.0,51.2607,51.3965,51.2607,51.3092,26466.0
2022-12-29 12:30:00,52.89,52.98,52.85,52.98,22588.0,51.3286,51.416,51.2898,51.416,22588.0
2022-12-29 13:00:00,52.98,53.09,52.72,52.74,23752.0,51.416,51.5227,51.1636,51.183,23752.0
2022-12-29 13:30:00,52.7,52.85,52.59,52.82,43034.0,51.1442,51.2898,51.0375,51.2607,43034.0
2022-12-29 14:00:00,52.82,52.87,52.64,52.68,29928.0,51.2607,51.3092,51.086,51.1248,29928.0
2022-12-29 14:30:00,52.69,52.81,52.59,52.59,35516.0,51.1345,51.251,51.0375,51.0375,35516.0
2022-12-29 15:00:00,52.59,52.59,52.19,52.38,49993.0,51.0375,51.0375,50.6493,50.8337,49993.0
2022-12-29 15:30:00,52.37,52.59,52.34,52.52,134258.0,50.824,51.0375,50.7949,50.9695,134258.0
2022-12-30 09:30:00,52.19,52.5,51.88,52.5,26630.0,50.6493,50.9501,50.3484,50.9501,26630.0
2022-12-30 10:00:00,52.52,52.86,52.49,52.79,101053.0,50.9695,51.2995,50.9404,51.2316,101053.0
2022-12-30 10:30:00,52.79,52.83,52.53,52.66,80874.0,51.2316,51.2704,50.9792,51.1054,80874.0
2022-12-30 11:00:00,52.66,52.66,52.27,52.33,54786.0,51.1054,51.1054,50.7269,50.7851,54786.0
2022-12-30 11:30:00,52.33,52.49,52.22,52.49,17253.0,50.7851,50.9404,50.6784,50.9404,17253.0
2022-12-30 12:00:00,52.49,52.58,52.38,52.55,30582.0,50.9404,51.0278,50.8337,50.9987,30582.0
2022-12-30 12:30:00,52.56,52.57,52.37,52.5,50438.0,51.0084,51.0181,50.824,50.9501,50438.0
2022-12-30 13:00:00,52.55,52.55,52.21,52.32,36930.0,50.9987,50.9987,50.6687,50.7754,36930.0
2022-12-30 13:30:00,52.32,52.4,52.3,52.37,36804.0,50.7754,50.8531,50.756,50.824,36804.0
2022-12-30 14:00:00,52.37,52.37,52.07,52.09,39923.0,50.824,50.824,50.5328,50.5522,39923.0
2022-12-30 14:30:00,52.08,52.16,51.93,52.1,51122.0,50.5425,50.6202,50.397,50.5619,51122.0
2022-12-30 15:00:00,52.1,52.3,52.06,52.13,48287.0,50.5619,50.756,50.5231,50.5911,48287.0
2022-12-30 15:30:00,52.14,52.45,52.13,52.41,147303.0,50.6008,50.9016,50.5911,50.8628,147303.0
2023-01-03 09:30:00,52.82,53.18,52.27,52.3,105234.0,51.2607,51.6101,50.7269,50.756,105234.0
2023-01-03 10:00:00,52.27,52.73,52.24,52.73,95993.0,50.7269,51.1733,50.6978,51.1733,95993.0
2023-01-03 10:30:00,52.68,52.82,52.38,52.58,33402.0,51.1248,51.2607,50.8337,51.0278,33402.0
2023-01-03 11:00:00,52.6,52.72,52.24,52.4,35308.0,51.0472,51.1636,50.6978,50.8531,35308.0
2023-01-03 11:30:00,52.41,52.41,52.11,52.23,25472.0,50.8628,50.8628,50.5716,50.6881,25472.0
2023-01-03 12:00:00,52.22,52.32,52.09,52.18,34762.0,50.6784,50.7754,50.5522,50.6396,34762.0
2023-01-03 12:30:00,52.18,52.53,52.16,52.51,31659.0,50.6396,50.9792,50.6202,50.9598,31659.0
2023-01-03 13:00:00,52.52,52.78,52.51,52.76,34036.0,50.9695,51.2219,50.9598,51.2025,34036.0
2023-01-03 13:30:00,52.77,52.81,52.62,52.74,48184.0,51.2122,51.251,51.0666,51.183,48184.0
2023-01-03 14:00:00,52.74,52.74,52.45,52.52,35357.0,51.183,51.183,50.9016,50.9695,35357.0
2023-01-03 14:30:00,52.52,52.95,52.39,52.85,52097.0,50.9695,51.3868,50.8434,51.2898,52097.0
2023-01-03 15:00:00,52.85,53.09,52.79,52.99,80706.0,51.2898,51.5227,51.2316,51.4257,80706.0
2023-01-03 15:30:00,52.99,53.28,52.94,53.05,436991.0,51.4257,51.7071,51.3771,51.4839,436991.0
2023-01-04 09:30:00,53.54,54.57,53.04,54.57,158191.0,51.9594,52.959,51.4742,52.959,158191.0
2023-01-04 10:00:00,54.5,54.81,54.15,54.58,180039.0,52.8911,53.1919,52.5514,52.9687,180039.0
2023-01-04 10:30:00,54.57,54.64,54.18,54.34,85801.0,52.959,53.027,52.5805,52.7358,85801.0
2023-01-04 11:00:00,54.35,54.35,54.13,54.23,72780.0,52.7455,52.7455,52.532,52.6291,72780.0
2023-01-04 11:30:00,54.26,54.63,54.25,54.63,76253.0,52.6582,53.0172,52.6485,53.0172,76253.0
2023-01-04 12:00:00,54.64,54.69,54.49,54.6,52200.0,53.027,53.0755,52.8814,52.9881,52200.0
2023-01-04 12:30:00,54.59,54.73,54.57,54.6,51808.0,52.9784,53.1143,52.959,52.9881,51808.0
2023-01-04 13:00:00,54.59,54.68,54.47,54.57,40072.0,52.9784,53.0658,52.862,52.959,40072.0
2023-01-04 13:30:00,54.57,55.17,54.56,54.82,153552.0,52.959,53.5413,52.9493,53.2016,153552.0
2023-01-04 14:00:00,54.75,54.95,54.38,54.4,77284.0,53.1337,53.3278,52.7746,52.794,77284.0
2023-01-04 14:30:00,54.36,54.81,54.33,54.73,104676.0,52.7552,53.1919,52.7261,53.1143,104676.0
2023-01-04 15:00:00,54.72,54.81,54.45,54.47,102878.0,53.1046,53.1919,52.8426,52.862,102878.0
2023-01-04 15:30:00,54.45,54.49,54.05,54.35,468641.0,52.8426,52.8814,52.4544,52.7455,468641.0
2023-01-05 09:30:00,54.0,54.04,53.29,53.97,61805.0,52.4058,52.4447,51.7168,52.3767,61805.0
2023-01-05 10:00:00,53.94,54.18,53.82,54.08,40717.0,52.3476,52.5805,52.2312,52.4835,40717.0
2023-01-05 10:30:00,54.09,54.14,53.87,53.9,32679.0,52.4932,52.5417,52.2797,52.3088,32679.0
2023-01-05 11:00:00,53.9,53.94,53.57,53.61,35400.0,52.3088,52.3476,51.9885,52.0274,35400.0
2023-01-05 11:30:00,53.61,53.68,53.49,53.53,38835.0,52.0274,52.0953,51.9109,51.9497,38835.0
2023-01-05 12:00:00,53.52,53.62,53.33,53.42,33677.0,51.94,52.0371,51.7556,51.843,33677.0
2023-01-05 12:30:00,53.45,53.52,53.17,53.33,26768.0,51.8721,51.94,51.6003,51.7556,26768.0
2023-01-05 13:00:00,53.34,53.67,53.28,53.6,25358.0,51.7653,52.0856,51.7071,52.0177,25358.0
2023-01-05 13:30:00,53.6,53.79,53.47,53.69,51723.0,52.0177,52.202,51.8915,52.105,51723.0
2023-01-05 14:00:00,53.7,53.95,53.62,53.62,44929.0,52.1147,52.3573,52.0371,52.0371,44929.0
2023-01-05 14:30:00,53.63,53.9,53.62,53.74,39781.0,52.0468,52.3088,52.0371,52.1535,39781.0
2023-01-05 15:00:00,53.72,53.74,53.53,53.59,47701.0,52.1341,52.1535,51.9497,52.008,47701.0
2023-01-05 15:30:00,53.55,53.97,53.51,53.87,330555.0,51.9691,52.3767,51.9303,52.2797,330555.0
2023-01-06 09:30:00,54.25,54.56,54.01,54.27,46729.0,52.6485,52.9493,52.4156,52.6679,46729.0
2023-01-06 10:00:00,54.31,54.72,54.27,54.7,36456.0,52.7067,53.1046,52.6679,53.0852,36456.0
2023-01-06 10:30:00,54.71,55.09,54.7,55.01,26172.0,53.0949,53.4637,53.0852,53.386,26172.0
2023-01-06 11:00:00,55.05,55.12,54.94,55.0,40704.0,53.4248,53.4928,53.3181,53.3763,40704.0
2023-01-06 11:30:00,54.97,54.99,54.73,54.8,32874.0,53.3472,53.3666,53.1143,53.1822,32874.0
2023-01-06 12:00:00,54.78,54.84,54.67,54.69,23607.0,53.1628,53.221,53.0561,53.0755,23607.0
2023-01-06 12:30:00,54.69,54.73,54.48,54.54,24210.0,53.0755,53.1143,52.8717,52.9299,24210.0
2023-01-06 13:00:00,54.55,54.72,54.51,54.7,27988.0,52.9396,53.1046,52.9008,53.0852,27988.0
2023-01-06 13:30:00,54.69,55.06,54.69,55.0,29671.0,53.0755,53.4346,53.0755,53.3763,29671.0
2023-01-06 14:00:00,55.03,55.48,55.02,55.41,89386.0,53.4054,53.8422,53.3957,53.7742,89386.0
2023-01-06 14:30:00,55.42,55.77,55.42,55.76,50180.0,53.7839,54.1236,53.7839,54.1139,50180.0
2023-01-06 15:00:00,55.77,55.88,55.54,55.58,82429.0,54.1236,54.2303,53.9004,53.9392,82429.0
2023-01-06 15:30:00,55.57,55.71,55.39,55.44,340756.0,53.9295,54.0654,53.7548,53.8033,340756.0
2023-01-09 09:30:00,55.07,56.03,54.84,55.9,65775.0,53.4443,54.3759,53.221,54.2498,65775.0
2023-01-09 10:00:00,55.96,56.36,55.87,56.35,39245.0,54.308,54.6962,54.2206,54.6865,39245.0
2023-01-09 10:30:00,56.31,56.83,56.27,56.72,54791.0,54.6477,55.1523,54.6088,55.0455,54791.0
2023-01-09 11:00:00,56.73,56.92,56.71,56.74,49614.0,55.0553,55.2396,55.0358,55.065,49614.0
2023-01-09 11:30:00,56.74,56.94,56.51,56.83,54392.0,55.065,55.2591,54.8417,55.1523,54392.0
2023-01-09 12:00:00,56.83,57.08,56.75,57.02,71146.0,55.1523,55.3949,55.0747,55.3367,71146.0
2023-01-09 12:30:00,57.02,57.1,56.81,57.06,40192.0,55.3367,55.4143,55.1329,55.3755,40192.0
2023-01-09 13:00:00,57.06,57.06,56.83,56.89,38429.0,55.3755,55.3755,55.1523,55.2105,38429.0
2023-01-09 13:30:00,56.9,56.91,56.61,56.77,56052.0,55.2202,55.2299,54.9388,55.0941,56052.0
2023-01-09 14:00:00,56.77,57.01,56.65,56.92,50540.0,55.0941,55.327,54.9776,55.2396,50540.0
2023-01-09 14:30:00,56.93,56.95,56.41,56.44,50319.0,55.2493,55.2688,54.7447,54.7738,50319.0
2023-01-09 15:00:00,56.45,56.56,56.23,56.23,85714.0,54.7835,54.8903,54.57,54.57,85714.0
2023-01-09 15:30:00,56.23,56.29,55.93,55.96,198706.0,54.57,54.6282,54.2789,54.308,198706.0
2023-01-10 09:30:00,55.81,55.88,55.4,55.4,35943.0,54.1624,54.2303,53.7645,53.7645,35943.0
2023-01-10 10:00:00,55.44,55.54,54.9,55.08,102817.0,53.8033,53.9004,53.2793,53.454,102817.0
2023-01-10 10:30:00,55.08,55.6,54.93,55.54,43865.0,53.454,53.9586,53.3084,53.9004,43865.0
2023-01-10 11:00:00,55.55,55.75,55.41,55.42,32530.0,53.9101,54.1042,53.7742,53.7839,32530.0
2023-01-10 11:30:00,55.41,55.67,55.35,55.53,38013.0,53.7742,54.0265,53.716,53.8907,38013.0
2023-01-10 12:00:00,55.48,55.48,55.27,55.41,19438.0,53.8422,53.8422,53.6384,53.7742,19438.0
2023-01-10 12:30:00,55.4,55.52,55.26,55.3,57058.0,53.7645,53.881,53.6286,53.6675,57058.0
2023-01-10 13:00:00,55.28,55.28,54.95,55.17,39555.0,53.6481,53.6481,53.3278,53.5413,39555.0
2023-01-10 13:30:00,55.19,55.36,55.19,55.31,32754.0,53.5607,53.7257,53.5607,53.6772,32754.0
2023-01-10 14:00:00,55.33,55.58,55.21,55.57,80702.0,53.6966,53.9392,53.5801,53.9295,80702.0
2023-01-10 14:30:00,55.58,55.61,55.28,55.5,127325.0,53.9392,53.9683,53.6481,53.8616,127325.0
2023-01-10 15:00:00,55.51,55.67,55.47,55.53,123853.0,53.8713,54.0265,53.8325,53.8907,123853.0
2023-01-10 15:30:00,55.53,55.57,55.3,55.33,250931.0,53.8907,53.9295,53.6675,53.6966,250931.0
2023-01-11 09:30:00,56.12,56.36,55.46,56.17,58637.0,54.4633,54.6962,53.8227,54.5118,58637.0
2023-01-11 10:00:00,56.16,56.18,55.43,55.57,80990.0,54.5021,54.5215,53.7936,53.9295,80990.0
2023-01-11 10:30:00,55.57,56.04,55.55,55.63,89976.0,53.9295,54.3856,53.9101,53.9877,89976.0
2023-01-11 11:00:00,55.67,55.95,55.66,55.93,69979.0,54.0265,54.2983,54.0168,54.2789,69979.0
2023-01-11 11:30:00,55.93,56.22,55.87,56.18,54580.0,54.2789,54.5603,54.2206,54.5215,54580.0
2023-01-11 12:00:00,56.17,56.4,56.12,56.31,44701.0,54.5118,54.735,54.4633,54.6477,44701.0
2023-01-11 12:30:00,56.3,56.3,56.08,56.28,41405.0,54.6379,54.6379,54.4244,54.6185,41405.0
2023-01-11 13:00:00,56.28,56.64,56.28,56.64,42512.0,54.6185,54.9679,54.6185,54.9679,42512.0
2023-01-11 13:30:00,56.64,56.66,56.23,56.25,48336.0,54.9679,54.9873,54.57,54.5894,48336.0
2023-01-11 14:00:00,56.28,56.42,56.19,56.26,50045.0,54.6185,54.7544,54.5312,54.5991,50045.0
2023-01-11 14:30:00,56.28,56.42,56.24,56.39,45905.0,54.6185,54.7544,54.5797,54.7253,45905.0
2023-01-11 15:00:00,56.38,56.43,56.31,56.32,41232.0,54.7156,54.7641,54.6477,54.6574,41232.0
2023-01-11 15:30:00,56.32,56.32,56.11,56.13,240897.0,54.6574,54.6574,54.4536,54.473,240897.0
2023-01-12 09:30:00,56.22,56.3,55.64,55.82,64816.0,54.5603,54.6379,53.9974,54.1721,64816.0
2023-01-12 10:00:00,55.85,56.07,55.79,55.86,50593.0,54.2012,54.4147,54.143,54.2109,50593.0
2023-01-12 10:30:00,55.86,56.14,55.72,56.11,51938.0,54.2109,54.4827,54.0751,54.4536,51938.0
2023-01-12 11:00:00,56.07,56.21,55.85,55.92,44087.0,54.4147,54.5506,54.2012,54.2692,44087.0
2023-01-12 11:30:00,55.92,56.2,55.83,56.2,26854.0,54.2692,54.5409,54.1818,54.5409,26854.0
2023-01-12 12:00:00,56.18,56.19,55.66,55.99,130836.0,54.5215,54.5312,54.0168,54.3371,130836.0
2023-01-12 12:30:00,56.02,56.03,55.8,55.8,25275.0,54.3662,54.3759,54.1527,54.1527,25275.0
2023-01-12 13:00:00,55.79,55.86,55.57,55.58,54738.0,54.143,54.2109,53.9295,53.9392,54738.0
2023-01-12 13:30:00,55.59,56.09,55.56,56.05,30655.0,53.9489,54.4341,53.9198,54.3953,30655.0
2023-01-12 14:00:00,56.06,56.08,55.79,55.84,43290.0,54.405,54.4244,54.143,54.1915,43290.0
2023-01-12 14:30:00,55.83,55.89,55.73,55.88,66101.0,54.1818,54.2401,54.0848,54.2303,66101.0
2023-01-12 15:00:00,55.87,55.92,55.74,55.88,122311.0,54.2206,54.2692,54.0945,54.2303,122311.0
2023-01-12 15:30:00,55.87,55.88,55.64,55.76,267413.0,54.2206,54.2303,53.9974,54.1139,267413.0
2023-01-13 09:30:00,55.31,55.57,55.01,55.28,54652.0,53.6772,53.9295,53.386,53.6481,54652.0
2023-01-13 10:00:00,55.18,55.34,55.06,55.27,67985.0,53.551,53.7063,53.4346,53.6384,67985.0
2023-01-13 10:30:00,55.27,55.42,55.24,55.34,40192.0,53.6384,53.7839,53.6092,53.7063,40192.0
2023-01-13 11:00:00,55.33,55.48,55.25,55.38,35871.0,53.6966,53.8422,53.6189,53.7451,35871.0
2023-01-13 11:30:00,55.4,55.4,55.18,55.25,27637.0,53.7645,53.7645,53.551,53.6189,27637.0
2023-01-13 12:00:00,55.26,55.43,55.21,55.41,37378.0,53.6286,53.7936,53.5801,53.7742,37378.0
2023-01-13 12:30:00,55.4,55.59,55.38,55.52,32903.0,53.7645,53.9489,53.7451,53.881,32903.0
2023-01-13 13:00:00,55.53,55.63,55.33,55.46,103374.0,53.8907,53.9877,53.6966,53.8227,103374.0
2023-01-13 13:30:00,55.46,55.5,55.3,55.39,256133.0,53.8227,53.8616,53.6675,53.7548,256133.0
2023-01-13 14:00:00,55.39,55.4,55.18,55.24,412840.0,53.7548,53.7645,53.551,53.6092,412840.0
2023-01-13 14:30:00,55.24,55.26,55.03,55.04,261469.0,53.6092,53.6286,53.4054,53.4151,261469.0
2023-01-13 15:00:00,55.03,55.08,54.9,55.07,219256.0,53.4054,53.454,53.2793,53.4443,219256.0
2023-01-13 15:30:00,55.07,55.29,55.03,55.13,469198.0,53.4443,53.6578,53.4054,53.5025,469198.0
2023-01-17 09:30:00,55.55,56.27,55.49,55.74,235276.0,53.9101,54.6088,53.8519,54.0945,235276.0
2023-01-17 10:00:00,55.74,56.19,55.74,56.16,88015.0,54.0945,54.5312,54.0945,54.5021,88015.0
2023-01-17 10:30:00,56.16,56.21,55.86,55.99,97449.0,54.5021,54.5506,54.2109,54.3371,97449.0
2023-01-17 11:00:00,55.97,56.0,55.64,55.64,52225.0,54.3177,54.3468,53.9974,53.9974,52225.0
2023-01-17 11:30:00,55.62,55.62,55.31,55.4,31795.0,53.978,53.978,53.6772,53.7645,31795.0
2023-01-17 12:00:00,55.41,56.13,55.41,56.13,112560.0,53.7742,54.473,53.7742,54.473,112560.0
2023-01-17 12:30:00,56.13,56.56,56.08,56.12,91404.0,54.473,54.8903,54.4244,54.4633,91404.0
2023-01-17 13:00:00,56.13,56.17,55.93,56.16,46015.0,54.473,54.5118,54.2789,54.5021,46015.0
2023-01-17 13:30:00,56.16,56.27,56.04,56.27,44888.0,54.5021,54.6088,54.3856,54.6088,44888.0
2023-01-17 14:00:00,56.27,56.5,56.16,56.43,76968.0,54.6088,54.832,54.5021,54.7641,76968.0
2023-01-17 14:30:00,56.43,56.59,56.13,56.51,134720.0,54.7641,54.9194,54.473,54.8417,134720.0
2023-01-17 15:00:00,56.52,56.66,56.38,56.51,148572.0,54.8515,54.9873,54.7156,54.8417,148572.0
2023-01-17 15:30:00,56.5,56.52,56.26,56.31,346814.0,54.832,54.8515,54.5991,54.6477,346814.0
2023-01-18 09:30:00,56.44,57.8,56.44,57.71,224024.0,54.7738,56.0937,54.7738,56.0063,224024.0
2023-01-18 10:00:00,57.8,58.11,57.57,57.76,113814.0,56.0937,56.3945,55.8705,56.0548,113814.0
2023-01-18 10:30:00,57.75,57.87,56.99,57.12,97878.0,56.0451,56.1616,55.3076,55.4337,97878.0
2023-01-18 11:00:00,57.09,57.24,56.88,57.14,102578.0,55.4046,55.5502,55.2008,55.4531,102578.0
2023-01-18 11:30:00,57.14,57.29,56.59,56.71,72765.0,55.4531,55.5987,54.9194,55.0358,72765.0
2023-01-18 12:00:00,56.72,56.99,56.72,56.73,56299.0,55.0455,55.3076,55.0455,55.0553,56299.0
2023-01-18 12:30:00,56.73,56.8,56.48,56.62,36838.0,55.0553,55.1232,54.8126,54.9485,36838.0
2023-01-18 13:00:00,56.63,56.7,56.5,56.68,32384.0,54.9582,55.0261,54.832,55.0067,32384.0
2023-01-18 13:30:00,56.68,56.9,56.54,56.77,112967.0,55.0067,55.2202,54.8709,55.0941,112967.0
2023-01-18 14:00:00,56.79,57.01,56.77,56.85,68675.0,55.1135,55.327,55.0941,55.1717,68675.0
2023-01-18 14:30:00,56.85,56.89,56.64,56.88,51575.0,55.1717,55.2105,54.9679,55.2008,51575.0
2023-01-18 15:00:00,56.87,56.91,56.48,56.48,201038.0,55.1911,55.2299,54.8126,54.8126,201038.0
2023-01-18 15:30:00,56.46,56.57,56.18,56.19,186199.0,54.7932,54.9,54.5215,54.5312,186199.0
2023-01-19 09:30:00,55.92,56.11,55.47,55.47,53028.0,54.2692,54.4536,53.8325,53.8325,53028.0
2023-01-19 10:00:00,55.44,55.55,54.91,55.43,85233.0,53.8033,53.9101,53.289,53.7936,85233.0
2023-01-19 10:30:00,55.41,55.41,55.03,55.12,55403.0,53.7742,53.7742,53.4054,53.4928,55403.0
2023-01-19 11:00:00,55.11,55.37,55.04,55.32,68519.0,53.4831,53.7354,53.4151,53.6869,68519.0
2023-01-19 11:30:00,55.31,55.46,55.1,55.16,38049.0,53.6772,53.8227,53.4734,53.5316,38049.0
2023-01-19 12:00:00,55.19,55.53,55.18,55.45,35924.0,53.5607,53.8907,53.551,53.813,35924.0
2023-01-19 12:30:00,55.46,55.5,55.25,55.43,19938.0,53.8227,53.8616,53.6189,53.7936,19938.0
2023-01-19 13:00:00,55.44,55.54,55.23,55.33,20185.0,53.8033,53.9004,53.5995,53.6966,20185.0
2023-01-19 13:30:00,55.33,55.6,55.28,55.37,27808.0,53.6966,53.9586,53.6481,53.7354,27808.0
2023-01-19 14:00:00,55.36,55.54,55.22,55.52,33105.0,53.7257,53.9004,53.5898,53.881,33105.0
2023-01-19 14:30:00,55.52,55.86,55.48,55.67,44680.0,53.881,54.2109,53.8422,54.0265,44680.0
2023-01-19 15:00:00,55.7,55.74,55.6,55.69,27457.0,54.0557,54.0945,53.9586,54.046,27457.0
2023-01-19 15:30:00,55.69,55.69,55.4,55.63,203219.0,54.046,54.046,53.7645,53.9877,203219.0
2023-01-20 09:30:00,56.16,56.16,55.67,55.71,73063.0,54.5021,54.5021,54.0265,54.0654,73063.0
2023-01-20 10:00:00,55.74,55.96,55.6,55.91,58683.0,54.0945,54.308,53.9586,54.2595,58683.0
2023-01-20 10:30:00,55.93,56.04,55.83,55.96,20082.0,54.2789,54.3856,54.1818,54.308,20082.0
2023-01-20 11:00:00,55.98,56.1,55.95,56.09,26273.0,54.3274,54.4439,54.2983,54.4341,26273.0
2023-01-20 11:30:00,56.12,56.27,56.06,56.08,26877.0,54.4633,54.6088,54.405,54.4244,26877.0
2023-01-20 12:00:00,56.1,56.1,55.75,55.75,24155.0,54.4439,54.4439,54.1042,54.1042,24155.0
2023-01-20 12:30:00,55.75,56.05,55.74,56.03,17831.0,54.1042,54.3953,54.0945,54.3759,17831.0
2023-01-20 13:00:00,56.04,56.1,55.83,55.89,40903.0,54.3856,54.4439,54.1818,54.2401,40903.0
2023-01-20 13:30:00,55.9,56.08,55.86,55.9,17480.0,54.2498,54.4244,54.2109,54.2498,17480.0
2023-01-20 14:00:00,55.95,56.32,55.93,56.27,74284.0,54.2983,54.6574,54.2789,54.6088,74284.0
2023-01-20 14:30:00,56.27,56.29,56.04,56.22,28728.0,54.6088,54.6282,54.3856,54.5603,28728.0
2023-01-20 15:00:00,56.24,56.31,56.2,56.29,20620.0,54.5797,54.6477,54.5409,54.6282,20620.0
2023-01-20 15:30:00,56.27,56.49,56.19,56.45,130334.0,54.6088,54.8223,54.5312,54.7835,130334.0
2023-01-23 09:30:00,56.68,57.34,56.58,57.34,168493.0,55.0067,55.6472,54.9097,55.6472,168493.0
2023-01-23 10:00:00,57.34,57.53,56.86,57.04,96032.0,55.6472,55.8316,55.1814,55.3561,96032.0
2023-01-23 10:30:00,57.05,57.46,57.05,57.31,45792.0,55.3658,55.7637,55.3658,55.6181,45792.0
2023-01-23 11:00:00,57.32,57.63,57.24,57.58,182827.0,55.6278,55.9287,55.5502,55.8802,182827.0
2023-01-23 11:30:00,57.56,57.59,57.16,57.3,47692.0,55.8608,55.8899,55.4726,55.6084,47692.0
2023-01-23 12:00:00,57.27,57.59,57.14,57.47,36590.0,55.5793,55.8899,55.4531,55.7734,36590.0
2023-01-23 12:30:00,57.49,57.71,57.36,57.69,63317.0,55.7928,56.0063,55.6667,55.9869,63317.0
2023-01-23 13:00:00,57.67,57.72,57.51,57.63,63579.0,55.9675,56.016,55.8122,55.9287,63579.0
2023-01-23 13:30:00,57.64,57.93,57.6,57.78,55677.0,55.9384,56.2198,55.8996,56.0743,55677.0
2023-01-23 14:00:00,57.78,57.97,57.34,57.35,46715.0,56.0743,56.2586,55.6472,55.657,46715.0
2023-01-23 14:30:00,57.36,57.43,57.02,57.15,66285.0,55.6667,55.7346,55.3367,55.4629,66285.0
2023-01-23 15:00:00,57.17,57.48,57.12,57.28,160572.0,55.4823,55.7831,55.4337,55.589,160572.0
2023-01-23 15:30:00,57.28,57.4,57.19,57.35,356623.0,55.589,55.7055,55.5017,55.657,356623.0
2023-01-24 09:30:00,56.42,57.43,56.42,57.1,60384.0,54.7544,55.7346,54.7544,55.4143,60384.0
2023-01-24 10:00:00,57.11,57.35,57.03,57.14,53129.0,55.424,55.657,55.3464,55.4531,53129.0
2023-01-24 10:30:00,57.14,57.24,56.93,57.21,44370.0,55.4531,55.5502,55.2493,55.5211,44370.0
2023-01-24 11:00:00,57.23,57.52,57.18,57.3,32236.0,55.5405,55.8219,55.492,55.6084,32236.0
2023-01-24 11:30:00,57.3,57.33,57.18,57.29,24389.0,55.6084,55.6375,55.492,55.5987,24389.0
2023-01-24 12:00:00,57.28,57.44,57.22,57.36,29791.0,55.589,55.7443,55.5308,55.6667,29791.0
2023-01-24 12:30:00,57.36,57.5,57.31,57.45,35190.0,55.6667,55.8025,55.6181,55.754,35190.0
2023-01-24 13:00:00,57.49,57.7,57.33,57.7,106210.0,55.7928,55.9966,55.6375,55.9966,106210.0
2023-01-24 13:30:00,57.7,57.78,57.61,57.64,58103.0,55.9966,56.0743,55.9093,55.9384,58103.0
2023-01-24 14:00:00,57.63,57.65,57.51,57.6,37938.0,55.9287,55.9481,55.8122,55.8996,37938.0
2023-01-24 14:30:00,57.61,57.8,57.5,57.56,45089.0,55.9093,56.0937,55.8025,55.8608,45089.0
2023-01-24 15:00:00,57.58,57.68,57.39,57.44,59163.0,55.8802,55.9772,55.6958,55.7443,59163.0
2023-01-24 15:30:00,57.43,57.45,57.23,57.3,264578.0,55.7346,55.754,55.5405,55.6084,264578.0
2023-01-25 09:30:00,56.73,57.03,56.4,56.94,64669.0,55.0553,55.3464,54.735,55.2591,64669.0
2023-01-25 10:00:00,56.91,57.4,56.83,57.07,72574.0,55.2299,55.7055,55.1523,55.3852,72574.0
2023-01-25 10:30:00,57.06,57.36,57.01,57.36,63586.0,55.3755,55.6667,55.327,55.6667,63586.0
2023-01-25 11:00:00,57.37,57.51,57.18,57.34,35362.0,55.6764,55.8122,55.492,55.6472,35362.0
2023-01-25 11:30:00,57.32,57.45,57.11,57.12,60030.0,55.6278,55.754,55.424,55.4337,60030.0
2023-01-25 12:00:00,57.11,57.4,57.04,57.3,32700.0,55.424,55.7055,55.3561,55.6084,32700.0
2023-01-25 12:30:00,57.3,57.45,57.27,57.3,65405.0,55.6084,55.754,55.5793,55.6084,65405.0
2023-01-25 13:00:00,57.32,57.46,57.27,57.44,90421.0,55.6278,55.7637,55.5793,55.7443,90421.0
2023-01-25 13:30:00,57.44,57.74,57.39,57.7,89672.0,55.7443,56.0354,55.6958,55.9966,89672.0
2023-01-25 14:00:00,57.71,57.72,57.33,57.58,99300.0,56.0063,56.016,55.6375,55.8802,99300.0
2023-01-25 14:30:00,57.58,57.6,57.28,57.37,90793.0,55.8802,55.8996,55.589,55.6764,90793.0
2023-01-25 15:00:00,57.39,57.45,57.3,57.4,89289.0,55.6958,55.754,55.6084,55.7055,89289.0
2023-01-25 15:30:00,57.41,57.5,57.3,57.38,329792.0,55.7152,55.8025,55.6084,55.6861,329792.0
2023-01-26 09:30:00,57.53,57.89,56.76,56.9,144082.0,55.8316,56.181,55.0844,55.2202,144082.0
2023-01-26 10:00:00,56.9,56.91,56.05,56.35,153429.0,55.2202,55.2299,54.3953,54.6865,153429.0
2023-01-26 10:30:00,56.38,56.77,56.26,56.71,90169.0,54.7156,55.0941,54.5991,55.0358,90169.0
2023-01-26 11:00:00,56.75,57.01,56.61,56.71,143763.0,55.0747,55.327,54.9388,55.0358,143763.0
2023-01-26 11:30:00,56.71,56.9,56.66,56.88,36608.0,55.0358,55.2202,54.9873,55.2008,36608.0
2023-01-26 12:00:00,56.91,57.02,56.66,56.77,77732.0,55.2299,55.3367,54.9873,55.0941,77732.0
2023-01-26 12:30:00,56.74,56.88,56.42,56.42,50098.0,55.065,55.2008,54.7544,54.7544,50098.0
2023-01-26 13:00:00,56.41,56.66,56.39,56.65,57681.0,54.7447,54.9873,54.7253,54.9776,57681.0
2023-01-26 13:30:00,56.65,57.22,56.64,57.09,129356.0,54.9776,55.5308,54.9679,55.4046,129356.0
2023-01-26 14:00:00,57.11,57.15,56.92,57.05,40589.0,55.424,55.4629,55.2396,55.3658,40589.0
2023-01-26 14:30:00,57.06,57.27,57.02,57.26,45130.0,55.3755,55.5793,55.3367,55.5696,45130.0
2023-01-26 15:00:00,57.27,57.45,57.21,57.41,94416.0,55.5793,55.754,55.5211,55.7152,94416.0
2023-01-26 15:30:00,57.41,57.81,57.22,57.7,565862.0,55.7152,56.1034,55.5308,55.9966,565862.0
2023-01-27 09:30:00,59.01,60.72,58.68,60.5,396457.0,57.2679,58.9275,56.9477,58.714,396457.0
2023-01-27 10:00:00,60.46,62.63,60.11,60.88,595174.0,58.6751,60.7811,58.3355,59.0827,595174.0
2023-01-27 10:30:00,60.92,60.92,60.05,60.2,183463.0,59.1216,59.1216,58.2772,58.4228,183463.0
2023-01-27 11:00:00,60.23,60.23,59.09,59.36,160319.0,58.4519,58.4519,57.3456,57.6076,160319.0
2023-01-27 11:30:00,59.37,60.0,59.05,59.67,137302.0,57.6173,58.2287,57.3068,57.9085,137302.0
2023-01-27 12:00:00,59.69,59.69,59.1,59.23,108312.0,57.9279,57.9279,57.3553,57.4815,108312.0
2023-01-27 12:30:00,59.21,59.21,58.89,58.97,174942.0,57.462,57.462,57.1515,57.2291,174942.0
2023-01-27 13:00:00,58.95,59.34,58.94,59.06,388693.0,57.2097,57.5882,57.2,57.3165,388693.0
2023-01-27 13:30:00,59.04,59.09,58.7,59.06,103623.0,57.2971,57.3456,56.9671,57.3165,103623.0
2023-01-27 14:00:00,59.06,59.57,59.06,59.37,138763.0,57.3165,57.8114,57.3165,57.6173,138763.0
2023-01-27 14:30:00,59.37,59.66,59.29,59.46,134831.0,57.6173,57.8988,57.5397,57.7047,134831.0
2023-01-27 15:00:00,59.46,59.74,59.41,59.74,137413.0,57.7047,57.9764,57.6561,57.9764,137413.0
2023-01-27 15:30:00,59.73,59.83,59.04,59.11,614133.0,57.9667,58.0637,57.2971,57.365,614133.0
2023-01-30 09:30:00,58.96,58.96,58.15,58.86,123858.0,57.2194,57.2194,56.4333,57.1224,123858.0
2023-01-30 10:00:00,58.89,59.26,58.65,59.23,87052.0,57.1515,57.5106,56.9186,57.4815,87052.0
2023-01-30 10:30:00,59.2,59.23,58.48,58.62,124559.0,57.4523,57.4815,56.7536,56.8895,124559.0
2023-01-30 11:00:00,58.65,58.65,58.33,58.59,94999.0,56.9186,56.9186,56.608,56.8603,94999.0
2023-01-30 11:30:00,58.59,58.74,58.35,58.74,63099.0,56.8603,57.0059,56.6274,57.0059,63099.0
2023-01-30 12:00:00,58.74,58.76,58.1,58.15,75503.0,57.0059,57.0253,56.3848,56.4333,75503.0
2023-01-30 12:30:00,58.17,58.23,57.77,57.87,108411.0,56.4527,56.511,56.0646,56.1616,108411.0
2023-01-30 13:00:00,57.85,57.9,57.59,57.7,59690.0,56.1422,56.1907,55.8899,55.9966,59690.0
2023-01-30 13:30:00,57.69,57.69,57.38,57.52,74493.0,55.9869,55.9869,55.6861,55.8219,74493.0
2023-01-30 14:00:00,57.52,57.78,57.33,57.78,126973.0,55.8219,56.0743,55.6375,56.0743,126973.0
2023-01-30 14:30:00,57.75,57.76,57.21,57.47,125676.0,56.0451,56.0548,55.5211,55.7734,125676.0
2023-01-30 15:00:00,57.44,57.63,57.3,57.39,237515.0,55.7443,55.9287,55.6084,55.6958,237515.0
2023-01-30 15:30:00,57.38,57.5,57.06,57.44,728772.0,55.6861,55.8025,55.3755,55.7443,728772.0
2023-01-31 09:30:00,56.69,57.92,56.41,57.83,182088.0,55.0164,56.2101,54.7447,56.1228,182088.0
2023-01-31 10:00:00,57.85,58.32,57.59,58.3,265116.0,56.1422,56.5983,55.8899,56.5789,265116.0
2023-01-31 10:30:00,58.3,59.04,58.3,58.86,148946.0,56.5789,57.2971,56.5789,57.1224,148946.0
2023-01-31 11:00:00,58.86,59.08,58.85,59.03,67120.0,57.1224,57.3359,57.1127,57.2874,67120.0
2023-01-31 11:30:00,59.04,59.09,58.76,58.78,45849.0,57.2971,57.3456,57.0253,57.0447,45849.0
2023-01-31 12:00:00,58.78,58.98,58.63,58.96,63811.0,57.0447,57.2388,56.8992,57.2194,63811.0
2023-01-31 12:30:00,58.96,59.43,58.93,59.26,62148.0,57.2194,57.6755,57.1903,57.5106,62148.0
2023-01-31 13:00:00,59.28,59.28,59.0,59.01,73918.0,57.53,57.53,57.2582,57.2679,73918.0
2023-01-31 13:30:00,59.01,59.4,58.97,59.39,77699.0,57.2679,57.6464,57.2291,57.6367,77699.0
2023-01-31 14:00:00,59.4,59.51,59.24,59.4,80817.0,57.6464,57.7532,57.4912,57.6464,80817.0
2023-01-31 14:30:00,59.39,59.53,59.19,59.34,81112.0,57.6367,57.7726,57.4426,57.5882,81112.0
2023-01-31 15:00:00,59.32,59.36,58.8,58.84,134125.0,57.5688,57.6076,57.0641,57.103,134125.0
2023-01-31 15:30:00,58.84,59.18,58.84,59.1,517351.0,57.103,57.4329,57.103,57.3553,517351.0
2023-02-01 09:30:00,59.22,59.66,58.75,59.59,68415.0,57.4717,57.8988,57.0156,57.8308,68415.0
2023-02-01 10:00:00,59.59,59.59,59.07,59.33,43552.0,57.8308,57.8308,57.3262,57.5785,43552.0
2023-02-01 10:30:00,59.3,59.44,58.94,59.26,101241.0,57.5494,57.6853,57.2,57.5106,101241.0
2023-02-01 11:00:00,59.24,60.11,59.23,60.08,96855.0,57.4912,58.3355,57.4815,58.3064,96855.0
2023-02-01 11:30:00,60.05,60.41,59.96,59.96,111820.0,58.2772,58.6266,58.1899,58.1899,111820.0
2023-02-01 12:00:00,59.95,60.11,59.57,59.61,34535.0,58.1802,58.3355,57.8114,57.8502,34535.0
2023-02-01 12:30:00,59.62,59.86,59.52,59.52,21350.0,57.8599,58.0929,57.7629,57.7629,21350.0
2023-02-01 13:00:00,59.53,59.9,59.53,59.81,34826.0,57.7726,58.1317,57.7726,58.0443,34826.0
2023-02-01 13:30:00,59.83,59.97,59.56,59.75,40299.0,58.0637,58.1996,57.8017,57.9861,40299.0
2023-02-01 14:00:00,59.74,59.98,59.55,59.87,74812.0,57.9764,58.2093,57.792,58.1026,74812.0
2023-02-01 14:30:00,59.89,60.64,59.57,60.37,117434.0,58.122,58.8498,57.8114,58.5878,117434.0
2023-02-01 15:00:00,60.38,60.92,60.37,60.92,95031.0,58.5975,59.1216,58.5878,59.1216,95031.0
2023-02-01 15:30:00,60.94,61.43,60.79,61.04,500049.0,59.141,59.6165,58.9954,59.238,500049.0
2023-02-02 09:30:00,61.43,63.05,61.12,62.85,244441.0,59.6165,61.1887,59.3157,60.9946,244441.0
2023-02-02 10:00:00,62.85,62.97,62.36,62.63,110954.0,60.9946,61.111,60.519,60.7811,110954.0
2023-02-02 10:30:00,62.66,63.73,62.63,63.48,204589.0,60.8102,61.8486,60.7811,61.606,204589.0
2023-02-02 11:00:00,63.46,63.56,63.0,63.21,135294.0,61.5866,61.6836,61.1402,61.344,135294.0
2023-02-02 11:30:00,63.19,63.47,63.01,63.37,76839.0,61.3245,61.5963,61.1499,61.4992,76839.0
2023-02-02 12:00:00,63.38,63.6,63.23,63.52,74952.0,61.5089,61.7224,61.3634,61.6448,74952.0
2023-02-02 12:30:00,63.54,63.65,63.41,63.53,58225.0,61.6642,61.771,61.5381,61.6545,58225.0
2023-02-02 13:00:00,63.53,63.98,63.51,63.83,106239.0,61.6545,62.0912,61.6351,61.9457,106239.0
2023-02-02 13:30:00,63.84,64.18,63.82,64.17,168211.0,61.9554,62.2853,61.9359,62.2756,168211.0
2023-02-02 14:00:00,64.17,64.35,63.9,63.95,142681.0,62.2756,62.4503,62.0136,62.0621,142681.0
2023-02-02 14:30:00,63.96,63.96,62.91,62.91,216570.0,62.0718,62.0718,61.0528,61.0528,216570.0
2023-02-02 15:00:00,62.89,63.13,62.72,63.06,172523.0,61.0334,61.2663,60.8684,61.1984,172523.0
2023-02-02 15:30:00,63.06,63.28,62.91,63.21,455407.0,61.1984,61.4119,61.0528,61.344,455407.0
2023-02-03 09:30:00,62.37,62.44,61.63,62.05,121330.0,60.5288,60.5967,59.8106,60.2182,121330.0
2023-02-03 10:00:00,62.03,62.67,61.87,62.62,128796.0,60.1988,60.8199,60.0435,60.7714,128796.0
2023-02-03 10:30:00,62.62,62.79,62.27,62.29,55752.0,60.7714,60.9364,60.4317,60.4511,55752.0
2023-02-03 11:00:00,62.28,62.79,62.27,62.66,55044.0,60.4414,60.9364,60.4317,60.8102,55044.0
2023-02-03 11:30:00,62.65,62.72,62.3,62.31,60005.0,60.8005,60.8684,60.4608,60.4705,60005.0
2023-02-03 12:00:00,62.32,62.56,62.23,62.28,57236.0,60.4802,60.7131,60.3929,60.4414,57236.0
2023-02-03 12:30:00,62.25,62.48,62.05,62.07,72820.0,60.4123,60.6355,60.2182,60.2376,72820.0
2023-02-03 13:00:00,62.04,62.17,61.88,62.08,66671.0,60.2085,60.3347,60.0532,60.2473,66671.0
2023-02-03 13:30:00,62.08,62.18,61.93,62.03,76522.0,60.2473,60.3444,60.1017,60.1988,76522.0
2023-02-03 14:00:00,62.01,62.1,61.79,61.92,102982.0,60.1794,60.2667,59.9659,60.092,102982.0
2023-02-03 14:30:00,61.9,62.01,61.71,61.75,86690.0,60.0726,60.1794,59.8882,59.9271,86690.0
2023-02-03 15:00:00,61.74,61.98,61.57,61.86,125273.0,59.9174,60.1503,59.7524,60.0338,125273.0
2023-02-03 15:30:00,61.86,62.05,61.73,62.03,361250.0,60.0338,60.2182,59.9076,60.1988,361250.0
2023-02-06 09:30:00,61.76,62.4,61.4,61.69,48510.0,59.9368,60.5579,59.5874,59.8688,48510.0
2023-02-06 10:00:00,61.73,61.87,61.13,61.23,57105.0,59.9076,60.0435,59.3254,59.4224,57105.0
2023-02-06 10:30:00,61.19,61.66,61.17,61.4,52869.0,59.3836,59.8397,59.3642,59.5874,52869.0
2023-02-06 11:00:00,61.4,61.55,61.31,61.48,72266.0,59.5874,59.733,59.5,59.665,72266.0
2023-02-06 11:30:00,61.48,61.67,61.08,61.28,56062.0,59.665,59.8494,59.2768,59.4709,56062.0
2023-02-06 12:00:00,61.3,61.39,61.17,61.22,31840.0,59.4903,59.5777,59.3642,59.4127,31840.0
2023-02-06 12:30:00,61.23,61.3,61.05,61.07,33647.0,59.4224,59.4903,59.2477,59.2671,33647.0
2023-02-06 13:00:00,61.07,61.17,60.92,60.97,44528.0,59.2671,59.3642,59.1216,59.1701,44528.0
2023-02-06 13:30:00,60.96,61.01,60.77,60.86,61160.0,59.1604,59.2089,58.976,59.0633,61160.0
2023-02-06 14:00:00,60.87,61.21,60.86,60.91,54848.0,59.073,59.403,59.0633,59.1119,54848.0
2023-02-06 14:30:00,60.92,60.98,60.84,60.94,47184.0,59.1216,59.1798,59.0439,59.141,47184.0
2023-02-06 15:00:00,60.93,61.01,60.67,60.79,84089.0,59.1313,59.2089,58.8789,58.9954,84089.0
2023-02-06 15:30:00,60.79,61.08,60.71,61.07,289828.0,58.9954,59.2768,58.9178,59.2671,289828.0
2023-02-07 09:30:00,60.81,61.67,60.55,61.58,32581.0,59.0148,59.8494,58.7625,59.7621,32581.0
2023-02-07 10:00:00,61.64,61.64,60.85,60.9,29754.0,59.8203,59.8203,59.0536,59.1021,29754.0
2023-02-07 10:30:00,60.93,61.18,60.83,60.95,38684.0,59.1313,59.3739,59.0342,59.1507,38684.0
2023-02-07 11:00:00,60.96,61.06,60.83,60.86,35439.0,59.1604,59.2574,59.0342,59.0633,35439.0
2023-02-07 11:30:00,60.85,61.16,60.85,60.99,20336.0,59.0536,59.3545,59.0536,59.1895,20336.0
2023-02-07 12:00:00,60.98,61.15,60.98,61.1,18847.0,59.1798,59.3448,59.1798,59.2962,18847.0
2023-02-07 12:30:00,61.12,61.79,60.99,61.71,34045.0,59.3157,59.9659,59.1895,59.8882,34045.0
2023-02-07 13:00:00,61.74,61.84,61.14,61.16,24295.0,59.9174,60.0144,59.3351,59.3545,24295.0
2023-02-07 13:30:00,61.07,61.07,60.65,60.85,51960.0,59.2671,59.2671,58.8595,59.0536,51960.0
2023-02-07 14:00:00,60.88,61.4,60.88,61.33,29488.0,59.0827,59.5874,59.0827,59.5195,29488.0
2023-02-07 14:30:00,61.33,61.57,61.32,61.47,36305.0,59.5195,59.7524,59.5098,59.6553,36305.0
2023-02-07 15:00:00,61.5,61.66,61.38,61.65,65140.0,59.6844,59.8397,59.568,59.83,65140.0
2023-02-07 15:30:00,61.65,62.08,61.49,62.02,371682.0,59.83,60.2473,59.6747,60.1891,371682.0
2023-02-08 09:30:00,61.77,61.92,61.16,61.83,53276.0,59.9465,60.092,59.3545,60.0047,53276.0
2023-02-08 10:00:00,61.8,61.88,61.5,61.5,33235.0,59.9756,60.0532,59.6844,59.6844,33235.0
2023-02-08 10:30:00,61.3,61.45,61.12,61.12,23835.0,59.4903,59.6359,59.3157,59.3157,23835.0
2023-02-08 11:00:00,61.11,61.21,60.79,60.91,47660.0,59.306,59.403,58.9954,59.1119,47660.0
2023-02-08 11:30:00,60.91,61.07,60.65,61.0,56882.0,59.1119,59.2671,58.8595,59.1992,56882.0
2023-02-08 12:00:00,60.99,61.23,60.95,61.09,39682.0,59.1895,59.4224,59.1507,59.2865,39682.0
2023-02-08 12:30:00,61.12,61.41,61.05,61.17,28579.0,59.3157,59.5971,59.2477,59.3642,28579.0
2023-02-08 13:00:00,61.17,61.31,61.04,61.06,29597.0,59.3642,59.5,59.238,59.2574,29597.0
2023-02-08 13:30:00,61.03,61.06,60.65,60.77,67377.0,59.2283,59.2574,58.8595,58.976,67377.0
2023-02-08 14:00:00,60.78,60.87,60.58,60.6,30284.0,58.9857,59.073,58.7916,58.811,30284.0
2023-02-08 14:30:00,60.6,60.62,60.38,60.47,107329.0,58.811,58.8304,58.5975,58.6848,107329.0
2023-02-08 15:00:00,60.46,60.79,60.43,60.74,53195.0,58.6751,58.9954,58.646,58.9469,53195.0
2023-02-08 15:30:00,60.72,60.87,60.64,60.7,157922.0,58.9275,59.073,58.8498,58.9081,157922.0
2023-02-09 09:30:00,60.87,60.93,60.11,60.14,42200.0,59.073,59.1313,58.3355,58.3646,42200.0
2023-02-09 10:00:00,60.13,60.26,59.56,59.63,66988.0,58.3549,58.481,57.8017,57.8696,66988.0
2023-02-09 10:30:00,59.63,60.11,59.54,59.89,52610.0,57.8696,58.3355,57.7823,58.122,52610.0
2023-02-09 11:00:00,59.93,60.08,59.69,59.86,19749.0,58.1608,58.3064,57.9279,58.0929,19749.0
2023-02-09 11:30:00,59.85,59.97,59.7,59.77,19552.0,58.0831,58.1996,57.9376,58.0055,19552.0
2023-02-09 12:00:00,59.78,59.84,59.44,59.46,26874.0,58.0152,58.0734,57.6853,57.7047,26874.0
2023-02-09 12:30:00,59.43,59.5,59.01,59.22,68725.0,57.6755,57.7435,57.2679,57.4717,68725.0
2023-02-09 13:00:00,59.22,59.84,59.18,59.73,25483.0,57.4717,58.0734,57.4329,57.9667,25483.0
2023-02-09 13:30:00,59.72,59.79,59.42,59.46,29517.0,57.957,58.0249,57.6658,57.7047,29517.0
2023-02-09 14:00:00,59.48,59.6,59.36,59.42,24274.0,57.7241,57.8405,57.6076,57.6658,24274.0
2023-02-09 14:30:00,59.43,59.5,59.29,59.32,43262.0,57.6755,57.7435,57.5397,57.5688,43262.0
2023-02-09 15:00:00,59.32,59.44,59.13,59.42,53630.0,57.5688,57.6853,57.3844,57.6658,53630.0
2023-02-09 15:30:00,59.42,59.5,59.15,59.19,249925.0,57.6658,57.7435,57.4038,57.4426,249925.0
2023-02-10 09:30:00,58.66,59.0,58.29,58.9,36764.0,56.9283,57.2582,56.5692,57.1612,36764.0
2023-02-10 10:00:00,58.86,59.08,58.54,58.96,69149.0,57.1224,57.3359,56.8118,57.2194,69149.0
2023-02-10 10:30:00,58.97,59.02,58.78,58.87,33082.0,57.2291,57.2776,57.0447,57.1321,33082.0
2023-02-10 11:00:00,58.9,58.99,58.75,58.89,36011.0,57.1612,57.2485,57.0156,57.1515,36011.0
2023-02-10 11:30:00,58.88,59.08,58.79,59.01,30777.0,57.1418,57.3359,57.0544,57.2679,30777.0
2023-02-10 12:00:00,58.99,59.02,58.71,58.77,24845.0,57.2485,57.2776,56.9768,57.035,24845.0
2023-02-10 12:30:00,58.77,59.05,58.72,58.88,27428.0,57.035,57.3068,56.9865,57.1418,27428.0
2023-02-10 13:00:00,58.89,59.09,58.86,58.96,29727.0,57.1515,57.3456,57.1224,57.2194,29727.0
2023-02-10 13:30:00,58.97,58.97,58.75,58.91,30142.0,57.2291,57.2291,57.0156,57.1709,30142.0
2023-02-10 14:00:00,58.94,59.19,58.92,59.05,32911.0,57.2,57.4426,57.1806,57.3068,32911.0
2023-02-10 14:30:00,59.02,59.17,58.98,59.15,41711.0,57.2776,57.4232,57.2388,57.4038,41711.0
2023-02-10 15:00:00,59.16,59.23,58.95,59.07,46189.0,57.4135,57.4815,57.2097,57.3262,46189.0
2023-02-10 15:30:00,59.08,59.14,58.95,59.11,196218.0,57.3359,57.3941,57.2097,57.365,196218.0
2023-02-13 09:30:00,58.95,59.03,58.32,59.03,29176.0,57.2097,57.2874,56.5983,57.2874,29176.0
2023-02-13 10:00:00,59.08,59.44,59.04,59.44,49281.0,57.3359,57.6853,57.2971,57.6853,49281.0
2023-02-13 10:30:00,59.44,59.46,59.23,59.33,18935.0,57.6853,57.7047,57.4815,57.5785,18935.0
2023-02-13 11:00:00,59.35,59.35,58.99,59.14,41038.0,57.5979,57.5979,57.2485,57.3941,41038.0
2023-02-13 11:30:00,59.14,59.2,58.93,59.16,26069.0,57.3941,57.4523,57.1903,57.4135,26069.0
2023-02-13 12:00:00,59.14,59.17,59.02,59.02,32888.0,57.3941,57.4232,57.2776,57.2776,32888.0
2023-02-13 12:30:00,59.03,59.12,58.92,58.94,31595.0,57.2874,57.3747,57.1806,57.2,31595.0
2023-02-13 13:00:00,58.96,59.29,58.93,59.2,45383.0,57.2194,57.5397,57.1903,57.4523,45383.0
2023-02-13 13:30:00,59.21,59.27,59.08,59.14,26571.0,57.462,57.5203,57.3359,57.3941,26571.0
2023-02-13 14:00:00,59.15,59.53,59.11,59.51,37701.0,57.4038,57.7726,57.365,57.7532,37701.0
2023-02-13 14:30:00,59.52,59.58,59.31,59.47,65727.0,57.7629,57.8211,57.5591,57.7144,65727.0
2023-02-13 15:00:00,59.45,59.66,59.34,59.64,85932.0,57.695,57.8988,57.5882,57.8793,85932.0
2023-02-13 15:30:00,59.65,59.87,59.52,59.72,287195.0,57.8891,58.1026,57.7629,57.957,287195.0
2023-02-14 09:30:00,59.43,59.73,58.88,59.64,36868.0,57.6755,57.9667,57.1418,57.8793,36868.0
2023-02-14 10:00:00,59.6,60.06,59.56,59.58,35923.0,57.8405,58.2869,57.8017,57.8211,35923.0
2023-02-14 10:30:00,59.68,59.75,59.23,59.47,23011.0,57.9182,57.9861,57.4815,57.7144,23011.0
2023-02-14 11:00:00,59.54,59.62,59.27,59.32,11133.0,57.7823,57.8599,57.5203,57.5688,11133.0
2023-02-14 11:30:00,59.26,59.52,59.15,59.52,16786.0,57.5106,57.7629,57.4038,57.7629,16786.0
2023-02-14 12:00:00,59.51,59.92,59.5,59.92,36753.0,57.7532,58.1511,57.7435,58.1511,36753.0
2023-02-14 12:30:00,59.9,60.08,59.88,60.05,28321.0,58.1317,58.3064,58.1123,58.2772,28321.0
2023-02-14 13:00:00,60.05,60.34,60.04,60.14,21573.0,58.2772,58.5587,58.2675,58.3646,21573.0
2023-02-14 13:30:00,60.16,60.21,60.03,60.05,15642.0,58.384,58.4325,58.2578,58.2772,15642.0
2023-02-14 14:00:00,60.04,60.28,59.99,60.25,31198.0,58.2675,58.5005,58.219,58.4713,31198.0
2023-02-14 14:30:00,60.26,60.76,60.26,60.72,119874.0,58.481,58.9663,58.481,58.9275,119874.0
2023-02-14 15:00:00,60.72,60.87,60.57,60.57,153808.0,58.9275,59.073,58.7819,58.7819,153808.0
2023-02-14 15:30:00,60.57,60.91,60.52,60.85,275831.0,58.7819,59.1119,58.7334,59.0536,275831.0
2023-02-15 09:30:00,60.55,60.73,60.08,60.26,34564.0,58.7625,58.9372,58.3064,58.481,34564.0
2023-02-15 10:00:00,60.23,60.62,60.22,60.52,39311.0,58.4519,58.8304,58.4422,58.7334,39311.0
2023-02-15 10:30:00,60.51,60.72,60.29,60.3,21617.0,58.7237,58.9275,58.5102,58.5199,21617.0
2023-02-15 11:00:00,60.28,60.45,60.16,60.18,41860.0,58.5005,58.6654,58.384,58.4034,41860.0
2023-02-15 11:30:00,60.17,60.24,59.87,59.95,160790.0,58.3937,58.4616,58.1026,58.1802,160790.0
2023-02-15 12:00:00,59.99,60.17,59.9,59.99,30520.0,58.219,58.3937,58.1317,58.219,30520.0
2023-02-15 12:30:00,60.0,60.17,59.94,60.14,28549.0,58.2287,58.3937,58.1705,58.3646,28549.0
2023-02-15 13:00:00,60.15,60.2,60.04,60.1,31199.0,58.3743,58.4228,58.2675,58.3258,31199.0
2023-02-15 13:30:00,60.11,60.19,60.05,60.11,39108.0,58.3355,58.4131,58.2772,58.3355,39108.0
2023-02-15 14:00:00,60.11,60.17,59.96,60.17,23651.0,58.3355,58.3937,58.1899,58.3937,23651.0
2023-02-15 14:30:00,60.17,60.18,59.96,60.01,50726.0,58.3937,58.4034,58.1899,58.2384,50726.0
2023-02-15 15:00:00,60.01,60.3,59.97,60.22,103352.0,58.2384,58.5199,58.1996,58.4422,103352.0
2023-02-15 15:30:00,60.23,60.32,60.04,60.09,305984.0,58.4519,58.5393,58.2675,58.3161,305984.0
2023-02-16 09:30:00,59.1,59.32,58.69,58.71,59707.0,57.3553,57.5688,56.9574,56.9768,59707.0
2023-02-16 10:00:00,58.7,59.55,58.68,59.51,68617.0,56.9671,57.792,56.9477,57.7532,68617.0
2023-02-16 10:30:00,59.54,59.7,59.24,59.24,32188.0,57.7823,57.9376,57.4912,57.4912,32188.0
2023-02-16 11:00:00,59.24,59.56,59.2,59.54,35304.0,57.4912,57.8017,57.4523,57.7823,35304.0
2023-02-16 11:30:00,59.64,59.83,59.57,59.7,12701.0,57.8793,58.0637,57.8114,57.9376,12701.0
2023-02-16 12:00:00,59.76,60.24,59.75,60.24,26008.0,57.9958,58.4616,57.9861,58.4616,26008.0
2023-02-16 12:30:00,60.22,60.48,60.19,60.3,22485.0,58.4422,58.6945,58.4131,58.5199,22485.0
2023-02-16 13:00:00,60.32,60.4,60.16,60.21,18989.0,58.5393,58.6169,58.384,58.4325,18989.0
2023-02-16 13:30:00,60.24,60.55,60.22,60.42,33670.0,58.4616,58.7625,58.4422,58.6363,33670.0
2023-02-16 14:00:00,60.43,60.47,60.25,60.32,29317.0,58.646,58.6848,58.4713,58.5393,29317.0
2023-02-16 14:30:00,60.3,60.36,60.17,60.35,49602.0,58.5199,58.5781,58.3937,58.5684,49602.0
2023-02-16 15:00:00,60.35,60.41,60.04,60.1,173270.0,58.5684,58.6266,58.2675,58.3258,173270.0
2023-02-16 15:30:00,60.08,60.23,59.93,59.99,202231.0,58.3064,58.4519,58.1608,58.219,202231.0
2023-02-17 09:30:00,59.79,59.79,59.17,59.36,55528.0,58.0249,58.0249,57.4232,57.6076,55528.0
2023-02-17 10:00:00,59.37,59.95,59.36,59.68,61566.0,57.6173,58.1802,57.6076,57.9182,61566.0
2023-02-17 10:30:00,59.71,60.16,59.68,60.11,43836.0,57.9473,58.384,57.9182,58.3355,43836.0
2023-02-17 11:00:00,60.11,60.11,59.71,59.87,42785.0,58.3355,58.3355,57.9473,58.1026,42785.0
2023-02-17 11:30:00,59.86,60.13,59.79,60.05,43132.0,58.0929,58.3549,58.0249,58.2772,43132.0
2023-02-17 12:00:00,60.05,60.27,60.0,60.27,37594.0,58.2772,58.4907,58.2287,58.4907,37594.0
2023-02-17 12:30:00,60.27,60.39,60.2,60.31,55091.0,58.4907,58.6072,58.4228,58.5296,55091.0
2023-02-17 13:00:00,60.29,60.29,59.98,60.05,33308.0,58.5102,58.5102,58.2093,58.2772,33308.0
2023-02-17 13:30:00,60.05,60.18,59.97,60.13,28221.0,58.2772,58.4034,58.1996,58.3549,28221.0
2023-02-17 14:00:00,60.13,60.24,60.0,60.08,31065.0,58.3549,58.4616,58.2287,58.3064,31065.0
2023-02-17 14:30:00,60.12,60.17,60.0,60.07,36424.0,58.3452,58.3937,58.2287,58.2967,36424.0
2023-02-17 15:00:00,60.08,60.12,59.97,60.0,44758.0,58.3064,58.3452,58.1996,58.2287,44758.0
2023-02-17 15:30:00,60.01,60.26,59.97,60.12,233001.0,58.2384,58.481,58.1996,58.3452,233001.0
2023-02-21 09:30:00,59.59,59.98,59.26,59.43,75712.0,57.8308,58.2093,57.5106,57.6755,75712.0
2023-02-21 10:00:00,59.43,59.58,59.12,59.57,73629.0,57.6755,57.8211,57.3747,57.8114,73629.0
2023-02-21 10:30:00,59.55,59.63,59.32,59.4,35051.0,57.792,57.8696,57.5688,57.6464,35051.0
2023-02-21 11:00:00,59.42,59.48,59.27,59.35,49849.0,57.6658,57.7241,57.5203,57.5979,49849.0
2023-02-21 11:30:00,59.35,59.37,58.51,58.7,110515.0,57.5979,57.6173,56.7827,56.9671,110515.0
2023-02-21 12:00:00,58.68,58.72,58.29,58.65,83109.0,56.9477,56.9865,56.5692,56.9186,83109.0
2023-02-21 12:30:00,58.65,58.79,58.5,58.74,19642.0,56.9186,57.0544,56.773,57.0059,19642.0
2023-02-21 13:00:00,58.77,58.86,58.57,58.59,19795.0,57.035,57.1224,56.8409,56.8603,19795.0
2023-02-21 13:30:00,58.6,58.66,58.4,58.54,80983.0,56.87,56.9283,56.676,56.8118,80983.0
2023-02-21 14:00:00,58.54,58.69,58.45,58.63,31920.0,56.8118,56.9574,56.7245,56.8992,31920.0
2023-02-21 14:30:00,58.63,58.78,58.56,58.66,54853.0,56.8992,57.0447,56.8312,56.9283,54853.0
2023-02-21 15:00:00,58.67,58.75,58.45,58.5,71784.0,56.938,57.0156,56.7245,56.773,71784.0
2023-02-21 15:30:00,58.51,58.68,58.19,58.27,317516.0,56.7827,56.9477,56.4722,56.5498,317516.0
2023-02-22 09:30:00,58.64,58.94,58.42,58.68,36735.0,56.9089,57.2,56.6954,56.9477,36735.0
2023-02-22 10:00:00,58.67,58.86,58.48,58.69,40116.0,56.938,57.1224,56.7536,56.9574,40116.0
2023-02-22 10:30:00,58.66,58.72,58.44,58.61,29502.0,56.9283,56.9865,56.7148,56.8798,29502.0
2023-02-22 11:00:00,58.61,58.68,58.45,58.53,29292.0,56.8798,56.9477,56.7245,56.8021,29292.0
2023-02-22 11:30:00,58.54,58.68,58.4,58.48,22353.0,56.8118,56.9477,56.676,56.7536,22353.0
2023-02-22 12:00:00,58.47,58.64,58.41,58.61,42511.0,56.7439,56.9089,56.6857,56.8798,42511.0
2023-02-22 12:30:00,58.61,58.68,58.53,58.61,29998.0,56.8798,56.9477,56.8021,56.8798,29998.0
2023-02-22 13:00:00,58.58,58.67,58.49,58.67,16709.0,56.8506,56.938,56.7633,56.938,16709.0
2023-02-22 13:30:00,58.67,58.71,58.56,58.69,32550.0,56.938,56.9768,56.8312,56.9574,32550.0
2023-02-22 14:00:00,58.68,58.79,58.39,58.45,24175.0,56.9477,57.0544,56.6662,56.7245,24175.0
2023-02-22 14:30:00,58.42,58.42,58.12,58.16,60690.0,56.6954,56.6954,56.4042,56.443,60690.0
2023-02-22 15:00:00,58.12,58.21,57.87,57.96,64333.0,56.4042,56.4916,56.1616,56.2489,64333.0
2023-02-22 15:30:00,57.95,58.03,57.79,57.97,164932.0,56.2392,56.3169,56.084,56.2586,164932.0
2023-02-23 09:30:00,58.57,58.71,58.01,58.52,29718.0,56.8409,56.9768,56.2975,56.7924,29718.0
2023-02-23 10:00:00,58.55,58.62,58.14,58.37,55008.0,56.8215,56.8895,56.4236,56.6468,55008.0
2023-02-23 10:30:00,58.38,58.38,58.06,58.12,27329.0,56.6565,56.6565,56.346,56.4042,27329.0
2023-02-23 11:00:00,58.1,58.24,57.99,58.0,21881.0,56.3848,56.5207,56.2781,56.2878,21881.0
2023-02-23 11:30:00,58.02,58.03,57.5,57.54,59493.0,56.3072,56.3169,55.8025,55.8413,59493.0
2023-02-23 12:00:00,57.57,57.68,57.39,57.47,31990.0,55.8705,55.9772,55.6958,55.7734,31990.0
2023-02-23 12:30:00,57.47,57.69,57.45,57.56,36530.0,55.7734,55.9869,55.754,55.8608,36530.0
2023-02-23 13:00:00,57.52,57.64,57.49,57.6,27171.0,55.8219,55.9384,55.7928,55.8996,27171.0
2023-02-23 13:30:00,57.58,57.78,57.55,57.73,39672.0,55.8802,56.0743,55.851,56.0257,39672.0
2023-02-23 14:00:00,57.71,58.08,57.64,57.98,67222.0,56.0063,56.3654,55.9384,56.2684,67222.0
2023-02-23 14:30:00,57.98,58.25,57.98,58.05,37033.0,56.2684,56.5304,56.2684,56.3363,37033.0
2023-02-23 15:00:00,58.05,58.26,58.03,58.24,41582.0,56.3363,56.5401,56.3169,56.5207,41582.0
2023-02-23 15:30:00,58.25,58.3,58.07,58.28,203741.0,56.5304,56.5789,56.3557,56.5595,203741.0
2023-02-24 09:30:00,57.5,57.66,56.89,57.07,90565.0,55.8025,55.9578,55.2105,55.3852,90565.0
2023-02-24 10:00:00,57.12,57.46,57.02,57.31,43132.0,55.4337,55.7637,55.3367,55.6181,43132.0
2023-02-24 10:30:00,57.33,57.42,57.03,57.09,38874.0,55.6375,55.7249,55.3464,55.4046,38874.0
2023-02-24 11:00:00,57.1,57.51,57.08,57.4,39935.0,55.4143,55.8122,55.3949,55.7055,39935.0
2023-02-24 11:30:00,57.38,57.5,57.19,57.41,33531.0,55.6861,55.8025,55.5017,55.7152,33531.0
2023-02-24 12:00:00,57.42,57.54,57.34,57.39,40647.0,55.7249,55.8413,55.6472,55.6958,40647.0
2023-02-24 12:30:00,57.4,57.47,57.17,57.2,54209.0,55.7055,55.7734,55.4823,55.5114,54209.0
2023-02-24 13:00:00,57.2,57.28,57.07,57.26,36776.0,55.5114,55.589,55.3852,55.5696,36776.0
2023-02-24 13:30:00,57.24,57.34,57.12,57.31,32383.0,55.5502,55.6472,55.4337,55.6181,32383.0
2023-02-24 14:00:00,57.31,57.37,57.19,57.3,38478.0,55.6181,55.6764,55.5017,55.6084,38478.0
2023-02-24 14:30:00,57.29,57.65,57.24,57.62,42702.0,55.5987,55.9481,55.5502,55.919,42702.0
2023-02-24 15:00:00,57.62,57.72,57.54,57.59,76507.0,55.919,56.016,55.8413,55.8899,76507.0
2023-02-24 15:30:00,57.6,57.61,57.26,57.53,342019.0,55.8996,55.9093,55.5696,55.8316,342019.0
2023-02-27 09:30:00,58.28,58.5,57.94,58.17,116887.0,56.5595,56.773,56.2295,56.4527,116887.0
2023-02-27 10:00:00,58.15,58.53,58.12,58.45,45040.0,56.4333,56.8021,56.4042,56.7245,45040.0
2023-02-27 10:30:00,58.46,58.51,58.14,58.23,48298.0,56.7342,56.7827,56.4236,56.511,48298.0
2023-02-27 11:00:00,58.27,58.32,57.98,58.14,43039.0,56.5498,56.5983,56.2684,56.4236,43039.0
2023-02-27 11:30:00,58.12,58.21,58.01,58.03,29428.0,56.4042,56.4916,56.2975,56.3169,29428.0
2023-02-27 12:00:00,58.04,58.06,57.79,57.83,26714.0,56.3266,56.346,56.084,56.1228,26714.0
2023-02-27 12:30:00,57.82,58.0,57.8,57.96,24112.0,56.1131,56.2878,56.0937,56.2489,24112.0
2023-02-27 13:00:00,57.94,57.94,57.63,57.69,34666.0,56.2295,56.2295,55.9287,55.9869,34666.0
2023-02-27 13:30:00,57.69,57.83,57.66,57.78,37427.0,55.9869,56.1228,55.9578,56.0743,37427.0
2023-02-27 14:00:00,57.8,57.91,57.65,57.67,63906.0,56.0937,56.2004,55.9481,55.9675,63906.0
2023-02-27 14:30:00,57.69,57.69,57.38,57.52,78305.0,55.9869,55.9869,55.6861,55.8219,78305.0
2023-02-27 15:00:00,57.53,57.76,57.49,57.76,56416.0,55.8316,56.0548,55.7928,56.0548,56416.0
2023-02-27 15:30:00,57.75,57.75,57.35,57.37,260410.0,56.0451,56.0451,55.657,55.6764,260410.0
2023-02-28 09:30:00,57.14,57.31,56.87,57.25,90653.0,55.4531,55.6181,55.1911,55.5599,90653.0
2023-02-28 10:00:00,57.23,57.37,57.05,57.23,41331.0,55.5405,55.6764,55.3658,55.5405,41331.0
2023-02-28 10:30:00,57.24,57.26,56.9,57.13,32251.0,55.5502,55.5696,55.2202,55.4434,32251.0
2023-02-28 11:00:00,57.18,57.46,57.18,57.32,31979.0,55.492,55.7637,55.492,55.6278,31979.0
2023-02-28 11:30:00,57.33,57.34,57.21,57.28,32191.0,55.6375,55.6472,55.5211,55.589,32191.0
2023-02-28 12:00:00,57.3,57.43,57.21,57.37,28188.0,55.6084,55.7346,55.5211,55.6764,28188.0
2023-02-28 12:30:00,57.36,57.44,57.28,57.41,24162.0,55.6667,55.7443,55.589,55.7152,24162.0
2023-02-28 13:00:00,57.41,57.53,57.35,57.45,28024.0,55.7152,55.8316,55.657,55.754,28024.0
2023-02-28 13:30:00,57.43,57.48,57.34,57.36,20536.0,55.7346,55.7831,55.6472,55.6667,20536.0
2023-02-28 14:00:00,57.35,57.37,57.09,57.21,29407.0,55.657,55.6764,55.4046,55.5211,29407.0
2023-02-28 14:30:00,57.21,57.29,57.07,57.07,46552.0,55.5211,55.5987,55.3852,55.3852,46552.0
2023-02-28 15:00:00,57.07,57.08,56.9,57.01,109334.0,55.3852,55.3949,55.2202,55.327,109334.0
2023-02-28 15:30:00,57.0,57.0,56.67,56.85,319742.0,55.3173,55.3173,54.997,55.1717,319742.0
2023-03-01 09:30:00,56.92,57.17,56.52,57.0,35878.0,55.2396,55.4823,54.8515,55.3173,35878.0
2023-03-01 10:00:00,57.07,57.13,56.61,56.87,51813.0,55.3852,55.4434,54.9388,55.1911,51813.0
2023-03-01 10:30:00,56.82,57.16,56.82,57.04,80889.0,55.1426,55.4726,55.1426,55.3561,80889.0
2023-03-01 11:00:00,57.06,57.08,56.57,56.62,50301.0,55.3755,55.3949,54.9,54.9485,50301.0
2023-03-01 11:30:00,56.61,57.13,56.61,57.04,53487.0,54.9388,55.4434,54.9388,55.3561,53487.0
2023-03-01 12:00:00,57.05,57.33,57.0,57.23,41408.0,55.3658,55.6375,55.3173,55.5405,41408.0
2023-03-01 12:30:00,57.25,57.3,57.02,57.13,45206.0,55.5599,55.6084,55.3367,55.4434,45206.0
2023-03-01 13:00:00,57.12,57.19,56.85,56.85,47310.0,55.4337,55.5017,55.1717,55.1717,47310.0
2023-03-01 13:30:00,56.84,56.9,56.64,56.79,56240.0,55.162,55.2202,54.9679,55.1135,56240.0
2023-03-01 14:00:00,56.78,56.78,56.53,56.61,42485.0,55.1038,55.1038,54.8612,54.9388,42485.0
2023-03-01 14:30:00,56.59,56.69,56.47,56.65,59676.0,54.9194,55.0164,54.8029,54.9776,59676.0
2023-03-01 15:00:00,56.66,56.85,56.62,56.72,67491.0,54.9873,55.1717,54.9485,55.0455,67491.0
2023-03-01 15:30:00,56.71,56.84,56.56,56.59,212380.0,55.0358,55.162,54.8903,54.9194,212380.0
2023-03-02 09:30:00,55.94,56.28,55.71,56.28,142313.0,54.4188,54.7495,54.195,54.7495,142313.0
2023-03-02 10:00:00,56.25,56.61,56.24,56.55,53388.0,54.7203,55.0705,54.7106,55.0122,53388.0
2023-03-02 10:30:00,56.56,56.75,56.53,56.73,30293.0,55.0219,55.2067,54.9927,55.1873,30293.0
2023-03-02 11:00:00,56.74,57.03,56.61,56.95,51111.0,55.197,55.4791,55.0705,55.4013,51111.0
2023-03-02 11:30:00,56.89,57.12,56.88,57.03,19434.0,55.3429,55.5667,55.3332,55.4791,19434.0
2023-03-02 12:00:00,57.04,57.33,57.04,57.3,46848.0,55.4889,55.771,55.4889,55.7418,46848.0
2023-03-02 12:30:00,57.28,57.73,57.27,57.65,52599.0,55.7223,56.1601,55.7126,56.0823,52599.0
2023-03-02 13:00:00,57.64,57.74,57.52,57.6,63984.0,56.0725,56.1698,55.9558,56.0336,63984.0
2023-03-02 13:30:00,57.65,58.04,57.61,58.0,44767.0,56.0823,56.4617,56.0433,56.4227,44767.0
2023-03-02 14:00:00,58.06,58.3,57.98,58.25,37387.0,56.4811,56.7146,56.4033,56.6659,37387.0
2023-03-02 14:30:00,58.27,58.36,58.08,58.27,37530.0,56.6854,56.773,56.5006,56.6854,37530.0
2023-03-02 15:00:00,58.29,58.43,58.24,58.39,66212.0,56.7049,56.8411,56.6562,56.8021,66212.0
2023-03-02 15:30:00,58.41,58.55,58.19,58.38,283420.0,56.8216,56.9578,56.6076,56.7924,283420.0
2023-03-03 09:30:00,58.55,58.61,58.07,58.46,54532.0,56.9578,57.0162,56.4908,56.8702,54532.0
2023-03-03 10:00:00,58.48,58.67,58.19,58.67,41567.0,56.8897,57.0745,56.6076,57.0745,41567.0
2023-03-03 10:30:00,58.66,58.79,58.38,58.45,45717.0,57.0648,57.1913,56.7924,56.8605,45717.0
2023-03-03 11:00:00,58.47,58.95,58.41,58.93,116317.0,56.88,57.3469,56.8216,57.3275,116317.0
2023-03-03 11:30:00,58.93,58.99,58.55,58.93,66467.0,57.3275,57.3858,56.9578,57.3275,66467.0
2023-03-03 12:00:00,58.92,59.01,58.75,58.78,23840.0,57.3177,57.4053,57.1523,57.1815,23840.0
2023-03-03 12:30:00,58.79,58.87,58.71,58.83,13967.0,57.1913,57.2691,57.1134,57.2302,13967.0
2023-03-03 13:00:00,58.84,59.0,58.81,58.98,24313.0,57.2399,57.3956,57.2107,57.3761,24313.0
2023-03-03 13:30:00,58.99,59.02,58.87,58.98,15286.0,57.3858,57.415,57.2691,57.3761,15286.0
2023-03-03 14:00:00,58.98,59.03,58.86,59.03,17533.0,57.3761,57.4247,57.2594,57.4247,17533.0
2023-03-03 14:30:00,59.03,59.11,58.98,59.06,23295.0,57.4247,57.5026,57.3761,57.4539,23295.0
2023-03-03 15:00:00,59.06,59.14,58.86,59.03,91436.0,57.4539,57.5317,57.2594,57.4247,91436.0
2023-03-03 15:30:00,59.02,59.27,58.93,59.21,224514.0,57.415,57.6582,57.3275,57.5998,224514.0
2023-03-06 09:30:00,59.14,59.58,59.05,59.5,37526.0,57.5317,57.9598,57.4442,57.882,37526.0
2023-03-06 10:00:00,59.47,59.61,59.31,59.33,28082.0,57.8528,57.989,57.6971,57.7166,28082.0
2023-03-06 10:30:00,59.34,59.39,58.91,59.02,39884.0,57.7263,57.7749,57.308,57.415,39884.0
2023-03-06 11:00:00,59.02,59.11,58.84,58.86,24570.0,57.415,57.5026,57.2399,57.2594,24570.0
2023-03-06 11:30:00,58.86,58.93,58.67,58.71,18460.0,57.2594,57.3275,57.0745,57.1134,18460.0
2023-03-06 12:00:00,58.68,58.81,58.58,58.63,16867.0,57.0843,57.2107,56.987,57.0356,16867.0
2023-03-06 12:30:00,58.62,58.66,58.39,58.46,18721.0,57.0259,57.0648,56.8021,56.8702,18721.0
2023-03-06 13:00:00,58.46,58.55,58.31,58.4,54201.0,56.8702,56.9578,56.7243,56.8119,54201.0
2023-03-06 13:30:00,58.4,58.6,58.17,58.6,70434.0,56.8119,57.0064,56.5881,57.0064,70434.0
2023-03-06 14:00:00,58.59,58.62,58.35,58.53,51754.0,56.9967,57.0259,56.7632,56.9383,51754.0
2023-03-06 14:30:00,58.53,58.77,58.52,58.66,87992.0,56.9383,57.1718,56.9286,57.0648,87992.0
2023-03-06 15:00:00,58.68,58.69,58.25,58.3,74834.0,57.0843,57.094,56.6659,56.7146,74834.0
2023-03-06 15:30:00,58.32,58.5,58.26,58.35,206768.0,56.734,56.9091,56.6757,56.7632,206768.0
2023-03-07 09:30:00,58.35,58.67,57.78,58.49,26199.0,56.7632,57.0745,56.2087,56.8994,26199.0
2023-03-07 10:00:00,58.46,58.68,58.06,58.66,57588.0,56.8702,57.0843,56.4811,57.0648,57588.0
2023-03-07 10:30:00,58.68,58.86,58.52,58.65,92629.0,57.0843,57.2594,56.9286,57.0551,92629.0
2023-03-07 11:00:00,58.65,58.95,58.64,58.75,41254.0,57.0551,57.3469,57.0453,57.1523,41254.0
2023-03-07 11:30:00,58.74,58.95,58.63,58.8,29782.0,57.1426,57.3469,57.0356,57.201,29782.0
2023-03-07 12:00:00,58.76,58.91,58.69,58.86,39021.0,57.1621,57.308,57.094,57.2594,39021.0
2023-03-07 12:30:00,58.83,58.86,58.51,58.58,31870.0,57.2302,57.2594,56.9189,56.987,31870.0
2023-03-07 13:00:00,58.54,58.54,58.14,58.23,37387.0,56.9481,56.9481,56.5589,56.6465,37387.0
2023-03-07 13:30:00,58.24,58.3,58.08,58.2,48359.0,56.6562,56.7146,56.5006,56.6173,48359.0
2023-03-07 14:00:00,58.21,58.39,58.21,58.35,54728.0,56.627,56.8021,56.627,56.7632,54728.0
2023-03-07 14:30:00,58.36,58.36,58.09,58.19,61849.0,56.773,56.773,56.5103,56.6076,61849.0
2023-03-07 15:00:00,58.19,58.53,58.18,58.43,78249.0,56.6076,56.9383,56.5978,56.8411,78249.0
2023-03-07 15:30:00,58.42,58.59,58.29,58.31,279730.0,56.8313,56.9967,56.7049,56.7243,279730.0
2023-03-08 09:30:00,58.22,58.62,57.97,58.6,89579.0,56.6368,57.0259,56.3936,57.0064,89579.0
2023-03-08 10:00:00,58.59,58.59,58.17,58.31,102940.0,56.9967,56.9967,56.5881,56.7243,102940.0
2023-03-08 10:30:00,58.31,58.52,58.0,58.02,51170.0,56.7243,56.9286,56.4227,56.4422,51170.0
2023-03-08 11:00:00,58.05,58.34,58.04,58.28,56520.0,56.4714,56.7535,56.4617,56.6951,56520.0
2023-03-08 11:30:00,58.29,58.45,58.12,58.41,31990.0,56.7049,56.8605,56.5395,56.8216,31990.0
2023-03-08 12:00:00,58.42,58.44,57.97,57.97,48946.0,56.8313,56.8508,56.3936,56.3936,48946.0
2023-03-08 12:30:00,57.94,58.04,57.87,57.99,27217.0,56.3644,56.4617,56.2963,56.413,27217.0
2023-03-08 13:00:00,58.03,58.05,57.81,57.86,20748.0,56.4519,56.4714,56.2379,56.2866,20748.0
2023-03-08 13:30:00,57.86,57.96,57.8,57.93,22748.0,56.2866,56.3838,56.2282,56.3546,22748.0
2023-03-08 14:00:00,57.96,58.11,57.93,58.0,23185.0,56.3838,56.5298,56.3546,56.4227,23185.0
2023-03-08 14:30:00,58.02,58.09,57.89,57.94,34073.0,56.4422,56.5103,56.3157,56.3644,34073.0
2023-03-08 15:00:00,57.94,58.3,57.94,58.29,50465.0,56.3644,56.7146,56.3644,56.7049,50465.0
2023-03-08 15:30:00,58.28,58.75,58.26,58.66,355141.0,56.6951,57.1523,56.6757,57.0648,355141.0
2023-03-09 09:30:00,58.9,59.15,58.54,59.0,59759.0,57.2983,57.5415,56.9481,57.3956,59759.0
2023-03-09 10:00:00,58.98,59.12,58.75,58.83,48437.0,57.3761,57.5123,57.1523,57.2302,48437.0
2023-03-09 10:30:00,58.87,58.98,58.59,58.59,59037.0,57.2691,57.3761,56.9967,56.9967,59037.0
2023-03-09 11:00:00,58.61,58.7,58.32,58.5,36216.0,57.0162,57.1037,56.734,56.9091,36216.0
2023-03-09 11:30:00,58.5,58.58,58.42,58.46,20528.0,56.9091,56.987,56.8313,56.8702,20528.0
2023-03-09 12:00:00,58.48,58.51,58.27,58.46,26333.0,56.8897,56.9189,56.6854,56.8702,26333.0
2023-03-09 12:30:00,58.47,58.56,58.38,58.5,37428.0,56.88,56.9675,56.7924,56.9091,37428.0
2023-03-09 13:00:00,58.48,58.53,58.23,58.26,24784.0,56.8897,56.9383,56.6465,56.6757,24784.0
2023-03-09 13:30:00,58.25,58.26,57.6,57.6,96415.0,56.6659,56.6757,56.0336,56.0336,96415.0
2023-03-09 14:00:00,57.62,57.63,57.38,57.6,57644.0,56.0531,56.0628,55.8196,56.0336,57644.0
2023-03-09 14:30:00,57.59,57.67,57.25,57.29,87980.0,56.0239,56.1017,55.6931,55.7321,87980.0
2023-03-09 15:00:00,57.3,57.43,57.15,57.23,146537.0,55.7418,55.8682,55.5959,55.6737,146537.0
2023-03-09 15:30:00,57.22,57.42,57.01,57.07,278731.0,55.664,55.8585,55.4597,55.518,278731.0
2023-03-10 09:30:00,57.01,57.01,56.38,56.58,61449.0,55.4597,55.4597,54.8468,55.0414,61449.0
2023-03-10 10:00:00,56.63,56.95,56.63,56.77,47591.0,55.09,55.4013,55.09,55.2262,47591.0
2023-03-10 10:30:00,56.8,57.32,56.75,57.27,38801.0,55.2554,55.7612,55.2067,55.7126,38801.0
2023-03-10 11:00:00,57.27,57.32,57.03,57.3,51820.0,55.7126,55.7612,55.4791,55.7418,51820.0
2023-03-10 11:30:00,57.3,57.33,56.78,56.81,40397.0,55.7418,55.771,55.2359,55.2651,40397.0
2023-03-10 12:00:00,56.8,56.83,56.47,56.56,28471.0,55.2554,55.2846,54.9344,55.0219,28471.0
2023-03-10 12:30:00,56.59,56.8,56.56,56.66,44970.0,55.0511,55.2554,55.0219,55.1192,44970.0
2023-03-10 13:00:00,56.67,56.78,56.35,56.41,32706.0,55.1289,55.2359,54.8176,54.876,32706.0
2023-03-10 13:30:00,56.42,56.42,55.95,56.05,46693.0,54.8857,54.8857,54.4285,54.5258,46693.0
2023-03-10 14:00:00,56.04,56.53,56.04,56.21,52627.0,54.516,54.9927,54.516,54.6814,52627.0
2023-03-10 14:30:00,56.23,56.75,56.23,56.59,50230.0,54.7009,55.2067,54.7009,55.0511,50230.0
2023-03-10 15:00:00,56.6,56.65,56.35,56.42,63856.0,55.0608,55.1095,54.8176,54.8857,63856.0
2023-03-10 15:30:00,56.41,56.45,56.09,56.18,235768.0,54.876,54.9149,54.5647,54.6522,235768.0
2023-03-13 09:30:00,55.28,55.32,53.89,54.7,190783.0,53.7767,53.8156,52.4245,53.2125,190783.0
2023-03-13 10:00:00,54.72,55.21,53.38,53.43,159688.0,53.2319,53.7086,51.9284,51.977,159688.0
2023-03-13 10:30:00,53.46,53.92,53.26,53.63,235540.0,52.0062,52.4537,51.8116,52.1716,235540.0
2023-03-13 11:00:00,53.65,54.1,53.23,54.01,116272.0,52.191,52.6288,51.7825,52.5412,116272.0
2023-03-13 11:30:00,54.0,54.64,53.99,54.22,151896.0,52.5315,53.1541,52.5218,52.7455,151896.0
2023-03-13 12:00:00,54.25,54.48,53.85,53.94,91992.0,52.7747,52.9985,52.3856,52.4732,91992.0
2023-03-13 12:30:00,53.94,54.18,53.73,54.01,231505.0,52.4732,52.7066,52.2689,52.5412,231505.0
2023-03-13 13:00:00,54.05,54.16,53.68,54.01,89300.0,52.5802,52.6872,52.2202,52.5412,89300.0
2023-03-13 13:30:00,54.0,54.15,53.68,53.88,277196.0,52.5315,52.6774,52.2202,52.4148,277196.0
2023-03-13 14:00:00,53.91,54.03,53.8,53.84,89180.0,52.444,52.5607,52.337,52.3759,89180.0
2023-03-13 14:30:00,53.84,54.24,53.79,54.04,112728.0,52.3759,52.765,52.3272,52.5704,112728.0
2023-03-13 15:00:00,54.02,54.15,53.71,53.73,103995.0,52.551,52.6774,52.2494,52.2689,103995.0
2023-03-13 15:30:00,53.72,53.96,53.46,53.56,400005.0,52.2591,52.4926,52.0062,52.1035,400005.0
2023-03-14 09:30:00,54.9,55.6,54.49,54.92,93115.0,53.407,54.088,53.0082,53.4265,93115.0
2023-03-14 10:00:00,54.92,55.17,54.6,54.98,52411.0,53.4265,53.6697,53.1152,53.4849,52411.0
2023-03-14 10:30:00,54.98,55.27,54.73,54.76,61548.0,53.4849,53.767,53.2417,53.2709,61548.0
2023-03-14 11:00:00,54.79,54.94,54.45,54.78,126135.0,53.3,53.446,52.9693,53.2903,126135.0
2023-03-14 11:30:00,54.78,54.79,54.39,54.52,74655.0,53.2903,53.3,52.9109,53.0374,74655.0
2023-03-14 12:00:00,54.52,54.53,54.14,54.14,57493.0,53.0374,53.0471,52.6677,52.6677,57493.0
2023-03-14 12:30:00,54.15,54.16,53.16,53.25,183424.0,52.6774,52.6872,51.7144,51.8019,183424.0
2023-03-14 13:00:00,53.25,53.3,52.6,52.68,93684.0,51.8019,51.8506,51.1696,51.2474,93684.0
2023-03-14 13:30:00,52.68,52.83,52.53,52.53,133087.0,51.2474,51.3933,51.1015,51.1015,133087.0
2023-03-14 14:00:00,52.53,52.76,52.27,52.76,65802.0,51.1015,51.3252,50.8486,51.3252,65802.0
2023-03-14 14:30:00,52.75,52.84,52.45,52.46,70708.0,51.3155,51.4031,51.0237,51.0334,70708.0
2023-03-14 15:00:00,52.47,52.64,52.06,52.28,112199.0,51.0431,51.2085,50.6443,50.8583,112199.0
2023-03-14 15:30:00,52.27,53.07,52.21,53.03,466387.0,50.8486,51.6268,50.7902,51.5879,466387.0
2023-03-15 09:30:00,52.19,52.54,51.63,51.93,176140.0,50.7707,51.1112,50.226,50.5178,176140.0
2023-03-15 10:00:00,51.94,52.78,51.84,52.72,75516.0,50.5275,51.3447,50.4303,51.2863,75516.0
2023-03-15 10:30:00,52.72,53.17,52.58,52.94,105611.0,51.2863,51.7241,51.1501,51.5003,105611.0
2023-03-15 11:00:00,52.96,53.86,52.83,53.67,164308.0,51.5198,52.3953,51.3933,52.2105,164308.0
2023-03-15 11:30:00,53.66,54.01,53.58,53.86,104827.0,52.2008,52.5412,52.1229,52.3953,104827.0
2023-03-15 12:00:00,53.85,53.87,53.52,53.7,70078.0,52.3856,52.4051,52.0646,52.2397,70078.0
2023-03-15 12:30:00,53.69,53.73,53.24,53.33,62301.0,52.23,52.2689,51.7922,51.8797,62301.0
2023-03-15 13:00:00,53.31,53.6,53.15,53.36,126627.0,51.8603,52.1424,51.7046,51.9089,126627.0
2023-03-15 13:30:00,53.35,53.46,53.2,53.32,59486.0,51.8992,52.0062,51.7533,51.87,59486.0
2023-03-15 14:00:00,53.32,53.49,52.85,53.31,79125.0,51.87,52.0354,51.4128,51.8603,79125.0
2023-03-15 14:30:00,53.31,53.42,52.97,53.21,79569.0,51.8603,51.9673,51.5295,51.763,79569.0
2023-03-15 15:00:00,53.22,53.4,53.09,53.33,83724.0,51.7727,51.9478,51.6463,51.8797,83724.0
2023-03-15 15:30:00,53.33,53.42,53.09,53.42,310524.0,51.8797,51.9673,51.6463,51.9673,310524.0
2023-03-16 09:30:00,52.95,53.9,52.66,53.82,67601.0,51.5101,52.4342,51.228,52.3564,67601.0
2023-03-16 10:00:00,53.84,53.9,53.36,53.59,60651.0,52.3759,52.4342,51.9089,52.1327,60651.0
2023-03-16 10:30:00,53.63,54.68,53.58,54.51,90166.0,52.1716,53.193,52.1229,53.0277,90166.0
2023-03-16 11:00:00,54.5,54.61,54.24,54.38,78942.0,53.0179,53.1249,52.765,52.9012,78942.0
2023-03-16 11:30:00,54.44,54.81,54.31,54.68,39148.0,52.9596,53.3195,52.8331,53.193,39148.0
2023-03-16 12:00:00,54.66,54.71,54.38,54.63,27316.0,53.1736,53.2222,52.9012,53.1444,27316.0
2023-03-16 12:30:00,54.63,54.77,54.39,54.76,28645.0,53.1444,53.2806,52.9109,53.2709,28645.0
2023-03-16 13:00:00,54.76,54.92,54.52,54.56,34274.0,53.2709,53.4265,53.0374,53.0763,34274.0
2023-03-16 13:30:00,54.56,54.64,54.39,54.52,45589.0,53.0763,53.1541,52.9109,53.0374,45589.0
2023-03-16 14:00:00,54.51,54.56,54.4,54.46,46024.0,53.0277,53.0763,52.9206,52.979,46024.0
2023-03-16 14:30:00,54.46,54.49,54.3,54.47,45929.0,52.979,53.0082,52.8234,52.9887,45929.0
2023-03-16 15:00:00,54.48,54.79,54.48,54.79,78173.0,52.9985,53.3,52.9985,53.3,78173.0
2023-03-16 15:30:00,54.8,55.04,54.75,55.0,316350.0,53.3098,53.5432,53.2611,53.5043,316350.0
2023-03-17 09:30:00,54.91,55.02,54.22,54.26,154177.0,53.4168,53.5238,52.7455,52.7844,154177.0
2023-03-17 10:00:00,54.36,54.82,54.13,54.33,89180.0,52.8817,53.3292,52.658,52.8525,89180.0
2023-03-17 10:30:00,54.3,54.32,53.55,53.9,95613.0,52.8234,52.8428,52.0938,52.4342,95613.0
2023-03-17 11:00:00,53.93,53.93,53.56,53.63,133996.0,52.4634,52.4634,52.1035,52.1716,133996.0
2023-03-17 11:30:00,53.62,53.64,53.23,53.52,114278.0,52.1619,52.1813,51.7825,52.0646,114278.0
2023-03-17 12:00:00,53.53,53.77,53.38,53.67,60809.0,52.0743,52.3078,51.9284,52.2105,60809.0
2023-03-17 12:30:00,53.68,53.83,53.52,53.59,49833.0,52.2202,52.3661,52.0646,52.1327,49833.0
2023-03-17 13:00:00,53.6,53.85,53.53,53.75,41514.0,52.1424,52.3856,52.0743,52.2883,41514.0
2023-03-17 13:30:00,53.76,53.76,53.46,53.58,65162.0,52.298,52.298,52.0062,52.1229,65162.0
2023-03-17 14:00:00,53.6,53.77,53.54,53.6,98290.0,52.1424,52.3078,52.084,52.1424,98290.0
2023-03-17 14:30:00,53.59,53.7,53.41,53.6,62265.0,52.1327,52.2397,51.9576,52.1424,62265.0
2023-03-17 15:00:00,53.61,53.73,53.48,53.67,77925.0,52.1521,52.2689,52.0257,52.2105,77925.0
2023-03-17 15:30:00,53.66,53.7,53.39,53.67,359574.0,52.2008,52.2397,51.9381,52.2105,359574.0
2023-03-20 09:30:00,53.89,54.24,53.54,53.65,50241.0,52.4245,52.765,52.084,52.191,50241.0
2023-03-20 10:00:00,53.68,53.8,53.31,53.72,34028.0,52.2202,52.337,51.8603,52.2591,34028.0
2023-03-20 10:30:00,53.7,53.82,53.46,53.53,39353.0,52.2397,52.3564,52.0062,52.0743,39353.0
2023-03-20 11:00:00,53.53,53.64,53.42,53.55,48512.0,52.0743,52.1813,51.9673,52.0938,48512.0
2023-03-20 11:30:00,53.57,53.59,52.84,52.86,82582.0,52.1132,52.1327,51.4031,51.4225,82582.0
2023-03-20 12:00:00,52.87,52.95,52.3,52.79,100913.0,51.4322,51.5101,50.8778,51.3544,100913.0
2023-03-20 12:30:00,52.8,52.98,52.65,52.87,40284.0,51.3642,51.5393,51.2182,51.4322,40284.0
2023-03-20 13:00:00,52.89,53.2,52.88,53.15,24220.0,51.4517,51.7533,51.442,51.7046,24220.0
2023-03-20 13:30:00,53.16,53.24,52.94,53.05,28923.0,51.7144,51.7922,51.5003,51.6074,28923.0
2023-03-20 14:00:00,53.05,53.05,52.82,52.9,28737.0,51.6074,51.6074,51.3836,51.4614,28737.0
2023-03-20 14:30:00,52.88,52.91,52.58,52.72,46796.0,51.442,51.4712,51.1501,51.2863,46796.0
2023-03-20 15:00:00,52.72,52.93,52.63,52.91,60449.0,51.2863,51.4906,51.1988,51.4712,60449.0
2023-03-20 15:30:00,52.88,53.09,52.74,53.09,251156.0,51.442,51.6463,51.3058,51.6463,251156.0
2023-03-21 09:30:00,54.96,57.16,54.65,56.71,690889.0,53.4654,55.6056,53.1638,55.1678,690889.0
2023-03-21 10:00:00,56.76,56.96,55.63,56.37,256320.0,55.2165,55.411,54.1172,54.8371,256320.0
2023-03-21 10:30:00,56.39,56.46,55.76,55.94,173050.0,54.8565,54.9246,54.2437,54.4188,173050.0
2023-03-21 11:00:00,55.93,56.84,55.88,56.75,161405.0,54.409,55.2943,54.3604,55.2067,161405.0
2023-03-21 11:30:00,56.76,56.77,55.9,56.03,95450.0,55.2165,55.2262,54.3799,54.5063,95450.0
2023-03-21 12:00:00,56.01,57.06,55.97,57.03,120612.0,54.4869,55.5083,54.4479,55.4791,120612.0
2023-03-21 12:30:00,57.04,57.12,56.57,56.69,92622.0,55.4889,55.5667,55.0316,55.1484,92622.0
2023-03-21 13:00:00,56.7,56.75,56.37,56.46,68620.0,55.1581,55.2067,54.8371,54.9246,68620.0
2023-03-21 13:30:00,56.47,56.66,56.39,56.43,107573.0,54.9344,55.1192,54.8565,54.8954,107573.0
2023-03-21 14:00:00,56.45,56.9,56.44,56.88,82962.0,54.9149,55.3527,54.9052,55.3332,82962.0
2023-03-21 14:30:00,56.87,56.98,56.56,56.64,110107.0,55.3235,55.4305,55.0219,55.0997,110107.0
2023-03-21 15:00:00,56.64,56.77,56.57,56.69,134248.0,55.0997,55.2262,55.0316,55.1484,134248.0
2023-03-21 15:30:00,56.69,56.93,56.63,56.71,451872.0,55.1484,55.3818,55.09,55.1678,451872.0
2023-03-22 09:30:00,57.39,58.32,57.15,57.9,208461.0,55.8293,56.734,55.5959,56.3255,208461.0
2023-03-22 10:00:00,57.9,58.28,57.58,57.8,174571.0,56.3255,56.6951,56.0142,56.2282,174571.0
2023-03-22 10:30:00,57.83,58.2,57.73,57.99,109119.0,56.2574,56.6173,56.1601,56.413,109119.0
2023-03-22 11:00:00,57.99,58.01,57.55,57.73,80562.0,56.413,56.4325,55.985,56.1601,80562.0
2023-03-22 11:30:00,57.72,57.83,57.45,57.55,74615.0,56.1504,56.2574,55.8877,55.985,74615.0
2023-03-22 12:00:00,57.59,57.59,57.09,57.15,63565.0,56.0239,56.0239,55.5375,55.5959,63565.0
2023-03-22 12:30:00,57.15,57.52,57.06,57.37,59153.0,55.5959,55.9558,55.5083,55.8099,59153.0
2023-03-22 13:00:00,57.36,57.37,57.03,57.21,65702.0,55.8001,55.8099,55.4791,55.6542,65702.0
2023-03-22 13:30:00,57.25,57.33,56.84,56.84,65342.0,55.6931,55.771,55.2943,55.2943,65342.0
2023-03-22 14:00:00,56.84,57.47,56.8,56.93,108275.0,55.2943,55.9072,55.2554,55.3818,108275.0
2023-03-22 14:30:00,56.9,57.27,56.48,56.8,104793.0,55.3527,55.7126,54.9441,55.2554,104793.0
2023-03-22 15:00:00,56.75,57.19,56.38,56.92,105669.0,55.2067,55.6348,54.8468,55.3721,105669.0
2023-03-22 15:30:00,56.92,57.02,55.96,55.96,341388.0,55.3721,55.4694,54.4382,54.4382,341388.0
2023-03-23 09:30:00,56.26,56.62,56.01,56.47,87731.0,54.7301,55.0803,54.4869,54.9344,87731.0
2023-03-23 10:00:00,56.5,56.99,56.44,56.48,43904.0,54.9635,55.4402,54.9052,54.9441,43904.0
2023-03-23 10:30:00,56.51,57.06,56.5,56.86,64925.0,54.9733,55.5083,54.9635,55.3137,64925.0
2023-03-23 11:00:00,56.88,57.27,56.88,57.01,57231.0,55.3332,55.7126,55.3332,55.4597,57231.0
2023-03-23 11:30:00,57.04,57.11,56.5,56.76,35582.0,55.4889,55.5569,54.9635,55.2165,35582.0
2023-03-23 12:00:00,56.79,56.84,56.41,56.52,34310.0,55.2456,55.2943,54.876,54.983,34310.0
2023-03-23 12:30:00,56.55,56.6,56.1,56.12,44669.0,55.0122,55.0608,54.5744,54.5939,44669.0
2023-03-23 13:00:00,56.11,56.43,56.07,56.2,68098.0,54.5841,54.8954,54.5452,54.6717,68098.0
2023-03-23 13:30:00,56.2,56.4,56.12,56.24,28761.0,54.6717,54.8663,54.5939,54.7106,28761.0
2023-03-23 14:00:00,56.27,56.31,55.69,55.69,56475.0,54.7398,54.7787,54.1756,54.1756,56475.0
2023-03-23 14:30:00,55.69,55.74,55.3,55.54,72746.0,54.1756,54.2242,53.7962,54.0296,72746.0
2023-03-23 15:00:00,55.55,55.91,55.17,55.33,62435.0,54.0394,54.3896,53.6697,53.8254,62435.0
2023-03-23 15:30:00,55.29,55.82,55.26,55.56,165812.0,53.7864,54.302,53.7573,54.0491,165812.0
2023-03-24 09:30:00,55.0,55.14,54.67,55.12,73944.0,53.5043,53.6405,53.1833,53.6211,73944.0
2023-03-24 10:00:00,55.13,55.3,54.85,55.17,44552.0,53.6308,53.7962,53.3584,53.6697,44552.0
2023-03-24 10:30:00,55.19,55.24,54.73,54.76,65643.0,53.6892,53.7378,53.2417,53.2709,65643.0
2023-03-24 11:00:00,54.78,54.89,54.61,54.77,50308.0,53.2903,53.3973,53.1249,53.2806,50308.0
2023-03-24 11:30:00,54.78,55.03,54.67,54.94,40220.0,53.2903,53.5335,53.1833,53.446,40220.0
2023-03-24 12:00:00,54.94,55.11,54.57,54.63,40274.0,53.446,53.6113,53.086,53.1444,40274.0
2023-03-24 12:30:00,54.66,54.9,54.63,54.65,44123.0,53.1736,53.407,53.1444,53.1638,44123.0
2023-03-24 13:00:00,54.7,54.8,54.59,54.74,38336.0,53.2125,53.3098,53.1055,53.2514,38336.0
2023-03-24 13:30:00,54.75,54.86,54.54,54.72,45579.0,53.2611,53.3681,53.0568,53.2319,45579.0
2023-03-24 14:00:00,54.72,55.09,54.71,54.98,34645.0,53.2319,53.5919,53.2222,53.4849,34645.0
2023-03-24 14:30:00,54.97,55.26,54.95,55.19,74200.0,53.4751,53.7573,53.4557,53.6892,74200.0
2023-03-24 15:00:00,55.21,55.46,55.16,55.43,48328.0,53.7086,53.9518,53.66,53.9226,48328.0
2023-03-24 15:30:00,55.43,55.47,55.24,55.43,236009.0,53.9226,53.9615,53.7378,53.9226,236009.0
2023-03-27 09:30:00,55.87,56.06,55.36,55.52,87313.0,54.3507,54.5355,53.8545,54.0102,87313.0
2023-03-27 10:00:00,55.52,55.53,55.06,55.07,83733.0,54.0102,54.0199,53.5627,53.5724,83733.0
2023-03-27 10:30:00,55.07,55.43,54.97,55.25,138979.0,53.5724,53.9226,53.4751,53.7475,138979.0
2023-03-27 11:00:00,55.25,55.49,55.22,55.31,152527.0,53.7475,53.981,53.7183,53.8059,152527.0
2023-03-27 11:30:00,55.29,55.29,54.91,54.96,96104.0,53.7864,53.7864,53.4168,53.4654,96104.0
2023-03-27 12:00:00,54.96,55.14,54.8,55.01,76600.0,53.4654,53.6405,53.3098,53.5141,76600.0
2023-03-27 12:30:00,55.02,55.18,54.97,55.02,65011.0,53.5238,53.6794,53.4751,53.5238,65011.0
2023-03-27 13:00:00,55.02,55.22,55.0,55.2,67851.0,53.5238,53.7183,53.5043,53.6989,67851.0
2023-03-27 13:30:00,55.2,55.44,55.18,55.37,68717.0,53.6989,53.9324,53.6794,53.8643,68717.0
2023-03-27 14:00:00,55.37,55.64,55.35,55.63,58450.0,53.8643,54.1269,53.8448,54.1172,58450.0
2023-03-27 14:30:00,55.6,55.66,55.36,55.48,63253.0,54.088,54.1464,53.8545,53.9713,63253.0
2023-03-27 15:00:00,55.47,55.56,55.19,55.22,76838.0,53.9615,54.0491,53.6892,53.7183,76838.0
2023-03-27 15:30:00,55.22,55.41,55.12,55.38,358027.0,53.7183,53.9032,53.6211,53.874,358027.0
2023-03-28 09:30:00,55.4,56.31,55.22,56.28,70001.0,53.8934,54.7787,53.7183,54.7495,70001.0
2023-03-28 10:00:00,56.29,56.36,56.1,56.19,68717.0,54.7592,54.8273,54.5744,54.662,68717.0
2023-03-28 10:30:00,56.23,56.3,55.95,56.12,118220.0,54.7009,54.769,54.4285,54.5939,118220.0
2023-03-28 11:00:00,56.18,56.34,56.15,56.32,64441.0,54.6522,54.8079,54.6231,54.7884,64441.0
2023-03-28 11:30:00,56.33,56.41,56.21,56.3,63706.0,54.7982,54.876,54.6814,54.769,63706.0
2023-03-28 12:00:00,56.3,56.33,56.04,56.04,38021.0,54.769,54.7982,54.516,54.516,38021.0
2023-03-28 12:30:00,56.01,56.12,55.94,56.1,38212.0,54.4869,54.5939,54.4188,54.5744,38212.0
2023-03-28 13:00:00,56.11,56.13,55.8,55.89,70282.0,54.5841,54.6036,54.2826,54.3701,70282.0
2023-03-28 13:30:00,55.89,55.91,55.62,55.69,37395.0,54.3701,54.3896,54.1075,54.1756,37395.0
2023-03-28 14:00:00,55.68,55.73,55.4,55.5,86460.0,54.1658,54.2145,53.8934,53.9907,86460.0
2023-03-28 14:30:00,55.51,55.69,55.39,55.63,66960.0,54.0005,54.1756,53.8837,54.1172,66960.0
2023-03-28 15:00:00,55.65,55.69,55.5,55.52,54774.0,54.1367,54.1756,53.9907,54.0102,54774.0
2023-03-28 15:30:00,55.5,55.75,55.47,55.56,321665.0,53.9907,54.2339,53.9615,54.0491,321665.0
2023-03-29 09:30:00,56.17,56.2,55.62,55.66,58504.0,54.6425,54.6717,54.1075,54.1464,58504.0
2023-03-29 10:00:00,55.65,55.84,55.26,55.43,151356.0,54.1367,54.3215,53.7573,53.9226,151356.0
2023-03-29 10:30:00,55.41,55.46,54.96,55.08,149009.0,53.9032,53.9518,53.4654,53.5822,149009.0
2023-03-29 11:00:00,55.08,55.44,55.06,55.22,45825.0,53.5822,53.9324,53.5627,53.7183,45825.0
2023-03-29 11:30:00,55.23,55.42,55.14,55.2,134382.0,53.7281,53.9129,53.6405,53.6989,134382.0
2023-03-29 12:00:00,55.18,55.24,55.1,55.12,65485.0,53.6794,53.7378,53.6016,53.6211,65485.0
2023-03-29 12:30:00,55.12,55.13,54.87,54.88,105065.0,53.6211,53.6308,53.3779,53.3876,105065.0
2023-03-29 13:00:00,54.9,55.06,54.87,55.04,45659.0,53.407,53.5627,53.3779,53.5432,45659.0
2023-03-29 13:30:00,55.02,55.04,54.8,54.82,54905.0,53.5238,53.5432,53.3098,53.3292,54905.0
2023-03-29 14:00:00,54.82,54.82,54.55,54.64,84889.0,53.3292,53.3292,53.0666,53.1541,84889.0
2023-03-29 14:30:00,54.66,54.87,54.59,54.81,72788.0,53.1736,53.3779,53.1055,53.3195,72788.0
2023-03-29 15:00:00,54.82,55.03,54.7,54.93,88078.0,53.3292,53.5335,53.2125,53.4362,88078.0
2023-03-29 15:30:00,54.93,55.06,54.76,55.06,441705.0,53.4362,53.5627,53.2709,53.5627,441705.0
2023-03-30 09:30:00,55.39,55.47,54.95,55.0,48403.0,53.8837,53.9615,53.4557,53.5043,48403.0
2023-03-30 10:00:00,55.04,55.12,54.8,54.88,75009.0,53.5432,53.6211,53.3098,53.3876,75009.0
2023-03-30 10:30:00,54.86,55.16,54.76,55.06,52302.0,53.3681,53.66,53.2709,53.5627,52302.0
2023-03-30 11:00:00,55.07,55.13,54.93,55.01,38080.0,53.5724,53.6308,53.4362,53.5141,38080.0
2023-03-30 11:30:00,55.0,55.06,54.87,54.92,34686.0,53.5043,53.5627,53.3779,53.4265,34686.0
2023-03-30 12:00:00,54.89,54.9,54.73,54.87,22826.0,53.3973,53.407,53.2417,53.3779,22826.0
2023-03-30 12:30:00,54.86,54.9,54.7,54.78,31501.0,53.3681,53.407,53.2125,53.2903,31501.0
2023-03-30 13:00:00,54.78,55.05,54.76,55.05,38759.0,53.2903,53.553,53.2709,53.553,38759.0
2023-03-30 13:30:00,55.06,55.08,54.92,55.0,57844.0,53.5627,53.5822,53.4265,53.5043,57844.0
2023-03-30 14:00:00,54.99,55.22,54.99,55.19,56930.0,53.4946,53.7183,53.4946,53.6892,56930.0
2023-03-30 14:30:00,55.18,55.2,54.88,55.11,104607.0,53.6794,53.6989,53.3876,53.6113,104607.0
2023-03-30 15:00:00,55.11,55.17,55.01,55.12,113832.0,53.6113,53.6697,53.5141,53.6211,113832.0
2023-03-30 15:30:00,55.12,55.19,54.93,54.97,241397.0,53.6211,53.6892,53.4362,53.4751,241397.0
2023-03-31 09:30:00,55.31,55.81,55.31,55.52,39069.0,53.8059,54.2923,53.8059,54.0102,39069.0
2023-03-31 10:00:00,55.54,55.81,55.46,55.55,47600.0,54.0296,54.2923,53.9518,54.0394,47600.0
2023-03-31 10:30:00,55.55,55.82,55.48,55.73,65760.0,54.0394,54.302,53.9713,54.2145,65760.0
2023-03-31 11:00:00,55.73,56.68,55.72,56.6,134346.0,54.2145,55.1386,54.2047,55.0608,134346.0
2023-03-31 11:30:00,56.6,56.78,56.51,56.7,84671.0,55.0608,55.2359,54.9733,55.1581,84671.0
2023-03-31 12:00:00,56.7,56.8,56.38,56.46,83684.0,55.1581,55.2554,54.8468,54.9246,83684.0
2023-03-31 12:30:00,56.47,56.53,56.14,56.25,46044.0,54.9344,54.9927,54.6133,54.7203,46044.0
2023-03-31 13:00:00,56.26,56.34,56.13,56.16,25042.0,54.7301,54.8079,54.6036,54.6328,25042.0
2023-03-31 13:30:00,56.15,56.16,55.96,56.05,44325.0,54.6231,54.6328,54.4382,54.5258,44325.0
2023-03-31 14:00:00,56.05,56.14,55.91,55.96,27850.0,54.5258,54.6133,54.3896,54.4382,27850.0
2023-03-31 14:30:00,55.98,56.1,55.93,56.03,132321.0,54.4577,54.5744,54.409,54.5063,132321.0
2023-03-31 15:00:00,56.02,56.36,56.02,56.34,71798.0,54.4966,54.8273,54.4966,54.8079,71798.0
2023-03-31 15:30:00,56.35,56.63,56.15,56.57,388121.0,54.8176,55.09,54.6231,55.0316,388121.0
2023-04-03 09:30:00,55.95,56.4,55.74,55.93,59448.0,54.4285,54.8663,54.2242,54.409,59448.0
2023-04-03 10:00:00,55.9,55.96,55.09,55.57,80027.0,54.3799,54.4382,53.5919,54.0588,80027.0
2023-04-03 10:30:00,55.58,55.61,54.89,55.23,155041.0,54.0686,54.0977,53.3973,53.7281,155041.0
2023-04-03 11:00:00,55.23,55.34,55.1,55.28,66495.0,53.7281,53.8351,53.6016,53.7767,66495.0
2023-04-03 11:30:00,55.28,55.5,55.26,55.4,30803.0,53.7767,53.9907,53.7573,53.8934,30803.0
2023-04-03 12:00:00,55.44,55.6,55.39,55.4,27181.0,53.9324,54.088,53.8837,53.8934,27181.0
2023-04-03 12:30:00,55.4,55.4,55.26,55.27,16667.0,53.8934,53.8934,53.7573,53.767,16667.0
2023-04-03 13:00:00,55.26,55.28,55.05,55.12,31140.0,53.7573,53.7767,53.553,53.6211,31140.0
2023-04-03 13:30:00,55.12,55.26,54.91,55.21,57198.0,53.6211,53.7573,53.4168,53.7086,57198.0
2023-04-03 14:00:00,55.22,55.22,54.98,55.09,48925.0,53.7183,53.7183,53.4849,53.5919,48925.0
2023-04-03 14:30:00,55.08,55.33,55.08,55.24,31717.0,53.5822,53.8254,53.5822,53.7378,31717.0
2023-04-03 15:00:00,55.22,55.5,55.19,55.47,69202.0,53.7183,53.9907,53.6892,53.9615,69202.0
2023-04-03 15:30:00,55.47,55.63,55.39,55.52,230167.0,53.9615,54.1172,53.8837,54.0102,230167.0
2023-04-04 09:30:00,55.7,55.7,54.99,55.22,45766.0,54.1853,54.1853,53.4946,53.7183,45766.0
2023-04-04 10:00:00,55.22,55.45,55.16,55.29,38564.0,53.7183,53.9421,53.66,53.7864,38564.0
2023-04-04 10:30:00,55.3,55.54,55.29,55.38,45384.0,53.7962,54.0296,53.7864,53.874,45384.0
2023-04-04 11:00:00,55.39,55.42,55.12,55.29,46842.0,53.8837,53.9129,53.6211,53.7864,46842.0
2023-04-04 11:30:00,55.3,55.35,54.92,54.95,50288.0,53.7962,53.8448,53.4265,53.4557,50288.0
2023-04-04 12:00:00,54.97,55.2,54.9,55.2,54067.0,53.4751,53.6989,53.407,53.6989,54067.0
2023-04-04 12:30:00,55.21,55.33,55.19,55.3,37615.0,53.7086,53.8254,53.6892,53.7962,37615.0
2023-04-04 13:00:00,55.3,55.45,55.2,55.34,81963.0,53.7962,53.9421,53.6989,53.8351,81963.0
2023-04-04 13:30:00,55.35,55.4,55.16,55.26,77541.0,53.8448,53.8934,53.66,53.7573,77541.0
2023-04-04 14:00:00,55.26,55.49,55.23,55.25,72195.0,53.7573,53.981,53.7281,53.7475,72195.0
2023-04-04 14:30:00,55.24,55.41,55.22,55.27,36429.0,53.7378,53.9032,53.7183,53.767,36429.0
2023-04-04 15:00:00,55.27,55.37,55.14,55.16,91749.0,53.767,53.8643,53.6405,53.66,91749.0
2023-04-04 15:30:00,55.16,55.17,54.82,54.84,281266.0,53.66,53.6697,53.3292,53.3487,281266.0
2023-04-05 09:30:00,54.5,54.81,54.2,54.54,187411.0,53.0179,53.3195,52.7261,53.0568,187411.0
2023-04-05 10:00:00,54.57,54.71,54.23,54.24,143205.0,53.086,53.2222,52.7553,52.765,143205.0
2023-04-05 10:30:00,54.25,54.39,54.08,54.26,52447.0,52.7747,52.9109,52.6093,52.7844,52447.0
2023-04-05 11:00:00,54.26,54.6,54.24,54.58,67642.0,52.7844,53.1152,52.765,53.0957,67642.0
2023-04-05 11:30:00,54.6,54.73,54.49,54.6,88662.0,53.1152,53.2417,53.0082,53.1152,88662.0
2023-04-05 12:00:00,54.61,54.77,54.41,54.51,77830.0,53.1249,53.2806,52.9304,53.0277,77830.0
2023-04-05 12:30:00,54.51,54.6,54.44,54.58,31536.0,53.0277,53.1152,52.9596,53.0957,31536.0
2023-04-05 13:00:00,54.6,54.88,54.55,54.73,52692.0,53.1152,53.3876,53.0666,53.2417,52692.0
2023-04-05 13:30:00,54.73,54.76,54.5,54.59,37918.0,53.2417,53.2709,53.0179,53.1055,37918.0
2023-04-05 14:00:00,54.62,54.93,54.6,54.84,41511.0,53.1347,53.4362,53.1152,53.3487,41511.0
2023-04-05 14:30:00,54.84,54.98,54.82,54.89,74720.0,53.3487,53.4849,53.3292,53.3973,74720.0
2023-04-05 15:00:00,54.9,54.98,54.82,54.83,99381.0,53.407,53.4849,53.3292,53.3389,99381.0
2023-04-05 15:30:00,54.83,55.16,54.7,54.94,429079.0,53.3389,53.66,53.2125,53.446,429079.0
2023-04-06 09:30:00,54.83,54.83,53.47,54.3,174293.0,53.3389,53.3389,52.0159,52.8234,174293.0
2023-04-06 10:00:00,54.3,54.71,54.24,54.66,124202.0,52.8234,53.2222,52.765,53.1736,124202.0
2023-04-06 10:30:00,54.68,54.77,54.24,54.33,124717.0,53.193,53.2806,52.765,52.8525,124717.0
2023-04-06 11:00:00,54.32,54.74,54.28,54.71,86704.0,52.8428,53.2514,52.8039,53.2222,86704.0
2023-04-06 11:30:00,54.72,54.93,54.59,54.93,42428.0,53.2319,53.4362,53.1055,53.4362,42428.0
2023-04-06 12:00:00,54.93,55.09,54.93,54.97,67900.0,53.4362,53.5919,53.4362,53.4751,67900.0
2023-04-06 12:30:00,54.96,55.05,54.76,54.79,50230.0,53.4654,53.553,53.2709,53.3,50230.0
2023-04-06 13:00:00,54.78,54.8,54.61,54.62,30481.0,53.2903,53.3098,53.1249,53.1347,30481.0
2023-04-06 13:30:00,54.63,54.66,54.33,54.34,37611.0,53.1444,53.1736,52.8525,52.8623,37611.0
2023-04-06 14:00:00,54.34,54.57,54.33,54.52,39048.0,52.8623,53.086,52.8525,53.0374,39048.0
2023-04-06 14:30:00,54.52,54.62,54.47,54.55,57885.0,53.0374,53.1347,52.9887,53.0666,57885.0
2023-04-06 15:00:00,54.55,54.76,54.55,54.73,68124.0,53.0666,53.2709,53.0666,53.2417,68124.0
2023-04-06 15:30:00,54.72,54.76,54.56,54.59,221136.0,53.2319,53.2709,53.0763,53.1055,221136.0
2023-04-10 09:30:00,53.92,54.54,53.54,54.2,82568.0,52.4537,53.0568,52.084,52.7261,82568.0
2023-04-10 10:00:00,54.2,55.03,54.2,54.71,48811.0,52.7261,53.5335,52.7261,53.2222,48811.0
2023-04-10 10:30:00,54.73,54.96,54.68,54.85,60066.0,53.2417,53.4654,53.193,53.3584,60066.0
2023-04-10 11:00:00,54.85,55.2,54.85,55.18,26584.0,53.3584,53.6989,53.3584,53.6794,26584.0
2023-04-10 11:30:00,55.18,55.2,55.0,55.03,43258.0,53.6794,53.6989,53.5043,53.5335,43258.0
2023-04-10 12:00:00,55.03,55.13,54.97,55.02,64060.0,53.5335,53.6308,53.4751,53.5238,64060.0
2023-04-10 12:30:00,55.02,55.19,54.99,55.12,21744.0,53.5238,53.6892,53.4946,53.6211,21744.0
2023-04-10 13:00:00,55.13,55.34,55.12,55.3,36083.0,53.6308,53.8351,53.6211,53.7962,36083.0
2023-04-10 13:30:00,55.3,55.35,55.07,55.24,104160.0,53.7962,53.8448,53.5724,53.7378,104160.0
2023-04-10 14:00:00,55.24,55.35,55.13,55.15,47349.0,53.7378,53.8448,53.6308,53.6502,47349.0
2023-04-10 14:30:00,55.15,55.25,55.07,55.21,50515.0,53.6502,53.7475,53.5724,53.7086,50515.0
2023-04-10 15:00:00,55.2,55.29,55.16,55.27,67966.0,53.6989,53.7864,53.66,53.767,67966.0
2023-04-10 15:30:00,55.28,55.59,55.24,55.58,237630.0,53.7767,54.0783,53.7378,54.0686,237630.0
2023-04-11 09:30:00,55.86,56.24,55.56,56.07,56667.0,54.3409,54.7106,54.0491,54.5452,56667.0
2023-04-11 10:00:00,56.06,56.17,55.98,56.11,30645.0,54.5355,54.6425,54.4577,54.5841,30645.0
2023-04-11 10:30:00,56.14,56.16,55.91,55.94,30345.0,54.6133,54.6328,54.3896,54.4188,30345.0
2023-04-11 11:00:00,55.96,56.14,55.96,56.1,30551.0,54.4382,54.6133,54.4382,54.5744,30551.0
2023-04-11 11:30:00,56.09,56.45,56.09,56.45,25003.0,54.5647,54.9149,54.5647,54.9149,25003.0
2023-04-11 12:00:00,56.46,56.76,56.4,56.75,113772.0,54.9246,55.2165,54.8663,55.2067,113772.0
2023-04-11 12:30:00,56.76,56.81,56.5,56.65,56266.0,55.2165,55.2651,54.9635,55.1095,56266.0
2023-04-11 13:00:00,56.64,56.84,56.64,56.68,49954.0,55.0997,55.2943,55.0997,55.1386,49954.0
2023-04-11 13:30:00,56.69,56.74,56.61,56.68,52664.0,55.1484,55.197,55.0705,55.1386,52664.0
2023-04-11 14:00:00,56.69,56.79,56.63,56.78,35832.0,55.1484,55.2456,55.09,55.2359,35832.0
2023-04-11 14:30:00,56.79,56.8,56.68,56.74,44576.0,55.2456,55.2554,55.1386,55.197,44576.0
2023-04-11 15:00:00,56.75,56.76,56.53,56.59,64827.0,55.2067,55.2165,54.9927,55.0511,64827.0
2023-04-11 15:30:00,56.59,56.63,56.41,56.62,354387.0,55.0511,55.09,54.876,55.0803,354387.0
2023-04-12 09:30:00,56.9,57.0,56.36,56.61,52024.0,55.3527,55.4499,54.8273,55.0705,52024.0
2023-04-12 10:00:00,56.57,56.76,56.33,56.36,54103.0,55.0316,55.2165,54.7982,54.8273,54103.0
2023-04-12 10:30:00,56.37,56.5,56.14,56.31,34151.0,54.8371,54.9635,54.6133,54.7787,34151.0
2023-04-12 11:00:00,56.33,56.43,56.13,56.35,29240.0,54.7982,54.8954,54.6036,54.8176,29240.0
2023-04-12 11:30:00,56.36,56.38,56.18,56.21,20888.0,54.8273,54.8468,54.6522,54.6814,20888.0
2023-04-12 12:00:00,56.23,56.3,56.07,56.1,22688.0,54.7009,54.769,54.5452,54.5744,22688.0
2023-04-12 12:30:00,56.13,56.23,56.04,56.2,20019.0,54.6036,54.7009,54.516,54.6717,20019.0
2023-04-12 13:00:00,56.2,56.44,56.17,56.44,38953.0,54.6717,54.9052,54.6425,54.9052,38953.0
2023-04-12 13:30:00,56.41,56.61,56.27,56.55,75808.0,54.876,55.0705,54.7398,55.0122,75808.0
2023-04-12 14:00:00,56.57,56.64,56.33,56.35,69822.0,55.0316,55.0997,54.7982,54.8176,69822.0
2023-04-12 14:30:00,56.34,56.38,56.23,56.26,31715.0,54.8079,54.8468,54.7009,54.7301,31715.0
2023-04-12 15:00:00,56.24,56.3,55.95,56.04,46028.0,54.7106,54.769,54.4285,54.516,46028.0
2023-04-12 15:30:00,56.03,56.59,55.99,56.57,328817.0,54.5063,55.0511,54.4674,55.0316,328817.0
2023-04-13 09:30:00,56.55,56.68,55.81,55.91,172946.0,55.0122,55.1386,54.2923,54.3896,172946.0
2023-04-13 10:00:00,55.91,56.08,55.83,55.98,118111.0,54.3896,54.555,54.3118,54.4577,118111.0
2023-04-13 10:30:00,55.98,56.11,55.82,56.0,83103.0,54.4577,54.5841,54.302,54.4771,83103.0
2023-04-13 11:00:00,56.0,56.07,55.81,56.01,90245.0,54.4771,54.5452,54.2923,54.4869,90245.0
2023-04-13 11:30:00,56.01,56.06,55.82,55.91,68170.0,54.4869,54.5355,54.302,54.3896,68170.0
2023-04-13 12:00:00,55.93,56.06,55.89,56.03,85670.0,54.409,54.5355,54.3701,54.5063,85670.0
2023-04-13 12:30:00,56.02,56.09,55.93,56.02,75415.0,54.4966,54.5647,54.409,54.4966,75415.0
2023-04-13 13:00:00,56.03,56.2,55.94,56.13,66686.0,54.5063,54.6717,54.4188,54.6036,66686.0
2023-04-13 13:30:00,56.13,56.54,56.13,56.25,71828.0,54.6036,55.0024,54.6036,54.7203,71828.0
2023-04-13 14:00:00,56.24,56.35,56.08,56.31,95505.0,54.7106,54.8176,54.555,54.7787,95505.0
2023-04-13 14:30:00,56.32,56.4,55.18,55.82,671243.0,54.7884,54.8663,53.6794,54.302,671243.0
2023-04-13 15:00:00,55.82,55.85,54.82,54.98,1042419.0,54.302,54.3312,53.3292,53.4849,1042419.0
2023-04-13 15:30:00,54.98,55.04,54.48,54.84,1500135.0,53.4849,53.5432,52.9985,53.3487,1500135.0
2023-04-14 09:30:00,54.62,55.69,54.6,55.38,240002.0,53.1347,54.1756,53.1152,53.874,240002.0
2023-04-14 10:00:00,55.2,55.59,55.17,55.42,165831.0,53.6989,54.0783,53.6697,53.9129,165831.0
2023-04-14 10:30:00,55.43,55.48,55.19,55.2,71182.0,53.9226,53.9713,53.6892,53.6989,71182.0
2023-04-14 11:00:00,55.19,55.46,55.17,55.36,197551.0,53.6892,53.9518,53.6697,53.8545,197551.0
2023-04-14 11:30:00,55.37,55.56,55.3,55.56,82572.0,53.8643,54.0491,53.7962,54.0491,82572.0
2023-04-14 12:00:00,55.57,56.02,55.56,55.75,84712.0,54.0588,54.4966,54.0491,54.2339,84712.0
2023-04-14 12:30:00,55.73,55.73,55.48,55.54,32322.0,54.2145,54.2145,53.9713,54.0296,32322.0
2023-04-14 13:00:00,55.52,55.8,55.52,55.59,57575.0,54.0102,54.2826,54.0102,54.0783,57575.0
2023-04-14 13:30:00,55.59,55.72,55.57,55.59,83632.0,54.0783,54.2047,54.0588,54.0783,83632.0
2023-04-14 14:00:00,55.6,55.72,55.52,55.71,74751.0,54.088,54.2047,54.0102,54.195,74751.0
2023-04-14 14:30:00,55.72,55.74,55.61,55.67,85791.0,54.2047,54.2242,54.0977,54.1561,85791.0
2023-04-14 15:00:00,55.67,55.99,55.61,55.98,177505.0,54.1561,54.4674,54.0977,54.4577,177505.0
2023-04-14 15:30:00,55.98,56.03,55.73,55.76,429792.0,54.4577,54.5063,54.2145,54.2437,429792.0
2023-04-17 09:30:00,55.91,56.01,55.58,55.9,36235.0,54.3896,54.4869,54.0686,54.3799,36235.0
2023-04-17 10:00:00,55.85,56.02,55.56,55.98,71403.0,54.3312,54.4966,54.0491,54.4577,71403.0
2023-04-17 10:30:00,55.98,56.03,55.37,55.51,49116.0,54.4577,54.5063,53.8643,54.0005,49116.0
2023-04-17 11:00:00,55.51,55.51,55.2,55.29,52174.0,54.0005,54.0005,53.6989,53.7864,52174.0
2023-04-17 11:30:00,55.3,55.3,54.91,54.95,82977.0,53.7962,53.7962,53.4168,53.4557,82977.0
2023-04-17 12:00:00,54.95,55.04,54.89,54.91,37720.0,53.4557,53.5432,53.3973,53.4168,37720.0
2023-04-17 12:30:00,54.9,55.08,54.86,55.03,35560.0,53.407,53.5822,53.3681,53.5335,35560.0
2023-04-17 13:00:00,55.03,55.27,55.02,55.08,35214.0,53.5335,53.767,53.5238,53.5822,35214.0
2023-04-17 13:30:00,55.08,55.1,54.93,54.93,34865.0,53.5822,53.6016,53.4362,53.4362,34865.0
2023-04-17 14:00:00,54.94,55.02,54.81,55.02,49790.0,53.446,53.5238,53.3195,53.5238,49790.0
2023-04-17 14:30:00,55.01,55.37,55.01,55.35,33802.0,53.5141,53.8643,53.5141,53.8448,33802.0
2023-04-17 15:00:00,55.34,55.67,55.3,55.55,57219.0,53.8351,54.1561,53.7962,54.0394,57219.0
2023-04-17 15:30:00,55.55,55.59,55.22,55.52,246757.0,54.0394,54.0783,53.7183,54.0102,246757.0
2023-04-18 09:30:00,55.52,57.27,55.27,56.34,297989.0,54.0102,55.7126,53.767,54.8079,297989.0
2023-04-18 10:00:00,56.33,56.73,56.27,56.61,141305.0,54.7982,55.1873,54.7398,55.0705,141305.0
2023-04-18 10:30:00,56.61,56.62,56.16,56.23,152013.0,55.0705,55.0803,54.6328,54.7009,152013.0
2023-04-18 11:00:00,56.24,56.33,55.76,55.83,117650.0,54.7106,54.7982,54.2437,54.3118,117650.0
2023-04-18 11:30:00,55.89,56.07,55.77,55.8,50499.0,54.3701,54.5452,54.2534,54.2826,50499.0
2023-04-18 12:00:00,55.81,55.9,55.72,55.8,49547.0,54.2923,54.3799,54.2047,54.2826,49547.0
2023-04-18 12:30:00,55.81,55.82,55.64,55.68,25567.0,54.2923,54.302,54.1269,54.1658,25567.0
2023-04-18 13:00:00,55.7,56.04,55.62,55.95,96636.0,54.1853,54.516,54.1075,54.4285,96636.0
2023-04-18 13:30:00,55.95,56.05,55.86,56.02,68869.0,54.4285,54.5258,54.3409,54.4966,68869.0
2023-04-18 14:00:00,56.0,56.06,55.89,56.01,35974.0,54.4771,54.5355,54.3701,54.4869,35974.0
2023-04-18 14:30:00,56.0,56.05,55.66,55.67,68121.0,54.4771,54.5258,54.1464,54.1561,68121.0
2023-04-18 15:00:00,55.67,56.02,55.66,55.86,76723.0,54.1561,54.4966,54.1464,54.3409,76723.0
2023-04-18 15:30:00,55.85,55.98,55.7,55.95,374179.0,54.3312,54.4577,54.1853,54.4285,374179.0
2023-04-19 09:30:00,55.46,55.99,55.38,55.47,48118.0,53.9518,54.4674,53.874,53.9615,48118.0
2023-04-19 10:00:00,55.49,55.78,55.44,55.53,125196.0,53.981,54.2631,53.9324,54.0199,125196.0
2023-04-19 10:30:00,55.55,56.18,55.52,55.95,145806.0,54.0394,54.6522,54.0102,54.4285,145806.0
2023-04-19 11:00:00,55.93,56.06,55.8,55.83,55839.0,54.409,54.5355,54.2826,54.3118,55839.0
2023-04-19 11:30:00,55.81,55.98,55.65,55.7,46786.0,54.2923,54.4577,54.1367,54.1853,46786.0
2023-04-19 12:00:00,55.71,56.04,55.69,55.98,37872.0,54.195,54.516,54.1756,54.4577,37872.0
2023-04-19 12:30:00,56.03,56.28,55.97,56.28,108192.0,54.5063,54.7495,54.4479,54.7495,108192.0
2023-04-19 13:00:00,56.28,56.6,56.24,56.36,187341.0,54.7495,55.0608,54.7106,54.8273,187341.0
2023-04-19 13:30:00,56.35,56.54,56.3,56.5,57821.0,54.8176,55.0024,54.769,54.9635,57821.0
2023-04-19 14:00:00,56.5,56.55,56.36,56.48,77685.0,54.9635,55.0122,54.8273,54.9441,77685.0
2023-04-19 14:30:00,56.48,56.56,56.36,56.51,77896.0,54.9441,55.0219,54.8273,54.9733,77896.0
2023-04-19 15:00:00,56.52,56.71,56.51,56.6,211335.0,54.983,55.1678,54.9733,55.0608,211335.0
2023-04-19 15:30:00,56.59,56.84,56.52,56.74,401909.0,55.0511,55.2943,54.983,55.197,401909.0
2023-04-20 09:30:00,56.39,57.4,56.29,57.35,135297.0,54.8565,55.8391,54.7592,55.7904,135297.0
2023-04-20 10:00:00,57.35,57.78,57.01,57.74,213099.0,55.7904,56.2087,55.4597,56.1698,213099.0
2023-04-20 10:30:00,57.77,57.85,57.36,57.49,114833.0,56.199,56.2768,55.8001,55.9266,114833.0
2023-04-20 11:00:00,57.52,57.68,57.41,57.46,80944.0,55.9558,56.1114,55.8488,55.8974,80944.0
2023-04-20 11:30:00,57.43,57.69,57.42,57.56,79308.0,55.8682,56.1212,55.8585,55.9947,79308.0
2023-04-20 12:00:00,57.56,57.65,57.38,57.65,67381.0,55.9947,56.0823,55.8196,56.0823,67381.0
2023-04-20 12:30:00,57.64,57.83,57.57,57.64,74168.0,56.0725,56.2574,56.0044,56.0725,74168.0
2023-04-20 13:00:00,57.69,57.87,57.58,57.66,108174.0,56.1212,56.2963,56.0142,56.092,108174.0
2023-04-20 13:30:00,57.67,57.86,57.59,57.84,150610.0,56.1017,56.2866,56.0239,56.2671,150610.0
2023-04-20 14:00:00,57.85,57.88,57.36,57.54,135667.0,56.2768,56.306,55.8001,55.9753,135667.0
2023-04-20 14:30:00,57.53,57.66,57.48,57.5,163368.0,55.9655,56.092,55.9169,55.9363,163368.0
2023-04-20 15:00:00,57.48,57.52,57.14,57.17,132425.0,55.9169,55.9558,55.5861,55.6153,132425.0
2023-04-20 15:30:00,57.18,57.32,57.12,57.12,466158.0,55.625,55.7612,55.5667,55.5667,466158.0
2023-04-21 09:30:00,56.23,58.09,56.06,57.35,694123.0,54.7009,56.5103,54.5355,55.7904,694123.0
2023-04-21 10:00:00,57.35,57.77,56.94,57.5,345578.0,55.7904,56.199,55.3916,55.9363,345578.0
2023-04-21 10:30:00,57.54,58.0,57.06,57.47,204437.0,55.9753,56.4227,55.5083,55.9072,204437.0
2023-04-21 11:00:00,57.47,57.47,56.46,56.6,370543.0,55.9072,55.9072,54.9246,55.0608,370543.0
2023-04-21 11:30:00,56.6,56.7,55.73,55.74,249564.0,55.0608,55.1581,54.2145,54.2242,249564.0
2023-04-21 12:00:00,55.76,56.43,55.72,56.05,197529.0,54.2437,54.8954,54.2047,54.5258,197529.0
2023-04-21 12:30:00,56.06,56.13,54.85,55.9,326739.0,54.5355,54.6036,53.3584,54.3799,326739.0
2023-04-21 13:00:00,55.92,56.18,55.7,56.07,98971.0,54.3993,54.6522,54.1853,54.5452,98971.0
2023-04-21 13:30:00,56.08,56.37,56.04,56.33,111520.0,54.555,54.8371,54.516,54.7982,111520.0
2023-04-21 14:00:00,56.33,56.71,56.32,56.6,119595.0,54.7982,55.1678,54.7884,55.0608,119595.0
2023-04-21 14:30:00,56.61,56.65,56.36,56.65,146800.0,55.0705,55.1095,54.8273,55.1095,146800.0
2023-04-21 15:00:00,56.62,56.65,56.25,56.31,146535.0,55.0803,55.1095,54.7203,54.7787,146535.0
2023-04-21 15:30:00,56.31,56.52,55.86,56.51,558233.0,54.7787,54.983,54.3409,54.9733,558233.0
2023-04-24 09:30:00,56.36,57.07,56.13,56.91,80297.0,54.8273,55.518,54.6036,55.3624,80297.0
2023-04-24 10:00:00,56.94,57.23,56.77,57.19,83881.0,55.3916,55.6737,55.2262,55.6348,83881.0
2023-04-24 10:30:00,57.2,57.28,56.59,56.73,61117.0,55.6445,55.7223,55.0511,55.1873,61117.0
2023-04-24 11:00:00,56.75,56.8,56.67,56.74,56853.0,55.2067,55.2554,55.1289,55.197,56853.0
2023-04-24 11:30:00,56.76,56.94,56.6,56.6,51557.0,55.2165,55.3916,55.0608,55.0608,51557.0
2023-04-24 12:00:00,56.56,56.7,56.51,56.63,46337.0,55.0219,55.1581,54.9733,55.09,46337.0
2023-04-24 12:30:00,56.65,56.76,56.55,56.73,41799.0,55.1095,55.2165,55.0122,55.1873,41799.0
2023-04-24 13:00:00,56.73,56.9,56.68,56.83,51221.0,55.1873,55.3527,55.1386,55.2846,51221.0
2023-04-24 13:30:00,56.82,56.86,56.51,56.51,47133.0,55.2748,55.3137,54.9733,54.9733,47133.0
2023-04-24 14:00:00,56.54,56.67,56.51,56.66,38113.0,55.0024,55.1289,54.9733,55.1192,38113.0
2023-04-24 14:30:00,56.65,56.65,56.47,56.57,45027.0,55.1095,55.1095,54.9344,55.0316,45027.0
2023-04-24 15:00:00,56.58,56.63,56.47,56.5,50435.0,55.0414,55.09,54.9344,54.9635,50435.0
2023-04-24 15:30:00,56.5,56.82,56.43,56.78,283286.0,54.9635,55.2748,54.8954,55.2359,283286.0
2023-04-25 09:30:00,56.1,56.23,55.28,55.7,138737.0,54.5744,54.7009,53.7767,54.1853,138737.0
2023-04-25 10:00:00,55.7,56.27,55.7,55.99,76355.0,54.1853,54.7398,54.1853,54.4674,76355.0
2023-04-25 10:30:00,55.97,56.19,55.71,56.09,80621.0,54.4479,54.662,54.195,54.5647,80621.0
2023-04-25 11:00:00,56.09,56.17,55.94,55.96,68686.0,54.5647,54.6425,54.4188,54.4382,68686.0
2023-04-25 11:30:00,55.96,56.01,55.75,55.76,26281.0,54.4382,54.4869,54.2339,54.2437,26281.0
2023-04-25 12:00:00,55.72,55.73,55.4,55.44,36837.0,54.2047,54.2145,53.8934,53.9324,36837.0
2023-04-25 12:30:00,55.41,55.49,55.24,55.27,64704.0,53.9032,53.981,53.7378,53.767,64704.0
2023-04-25 13:00:00,55.28,55.48,55.07,55.22,58709.0,53.7767,53.9713,53.5724,53.7183,58709.0
2023-04-25 13:30:00,55.22,55.28,54.97,55.02,107305.0,53.7183,53.7767,53.4751,53.5238,107305.0
2023-04-25 14:00:00,55.04,55.06,54.75,55.04,103596.0,53.5432,53.5627,53.2611,53.5432,103596.0
2023-04-25 14:30:00,55.07,55.19,55.05,55.08,66216.0,53.5724,53.6892,53.553,53.5822,66216.0
2023-04-25 15:00:00,55.06,55.16,54.98,55.11,135023.0,53.5627,53.66,53.4849,53.6113,135023.0
2023-04-25 15:30:00,55.11,55.17,54.93,54.99,276667.0,53.6113,53.6697,53.4362,53.4946,276667.0
2023-04-26 09:30:00,54.33,54.96,53.5,54.45,166892.0,52.8525,53.4654,52.0451,52.9693,166892.0
2023-04-26 10:00:00,54.5,54.79,53.92,53.95,97543.0,53.0179,53.3,52.4537,52.4829,97543.0
2023-04-26 10:30:00,53.96,54.1,53.71,53.99,126635.0,52.4926,52.6288,52.2494,52.5218,126635.0
2023-04-26 11:00:00,54.01,54.07,53.79,53.89,80870.0,52.5412,52.5996,52.3272,52.4245,80870.0
2023-04-26 11:30:00,53.9,53.94,53.57,53.69,40734.0,52.4342,52.4732,52.1132,52.23,40734.0
2023-04-26 12:00:00,53.71,53.95,53.71,53.87,30790.0,52.2494,52.4829,52.2494,52.4051,30790.0
2023-04-26 12:30:00,53.87,53.96,53.84,53.9,36346.0,52.4051,52.4926,52.3759,52.4342,36346.0
2023-04-26 13:00:00,53.91,54.22,53.91,53.99,72320.0,52.444,52.7455,52.444,52.5218,72320.0
2023-04-26 13:30:00,54.0,54.01,53.62,53.73,72571.0,52.5315,52.5412,52.1619,52.2689,72571.0
2023-04-26 14:00:00,53.72,53.83,53.59,53.63,77409.0,52.2591,52.3661,52.1327,52.1716,77409.0
2023-04-26 14:30:00,53.66,53.68,53.34,53.45,77556.0,52.2008,52.2202,51.8895,51.9965,77556.0
2023-04-26 15:00:00,53.46,53.48,53.22,53.34,74188.0,52.0062,52.0257,51.7727,51.8895,74188.0
2023-04-26 15:30:00,53.32,53.44,53.22,53.32,369544.0,51.87,51.9867,51.7727,51.87,369544.0
2023-04-27 09:30:00,53.43,54.15,53.43,54.07,69516.0,51.977,52.6774,51.977,52.5996,69516.0
2023-04-27 10:00:00,54.04,54.11,53.75,53.83,58783.0,52.5704,52.6385,52.2883,52.3661,58783.0
2023-04-27 10:30:00,53.84,54.15,53.68,54.14,100403.0,52.3759,52.6774,52.2202,52.6677,100403.0
2023-04-27 11:00:00,54.15,54.38,53.96,54.36,58901.0,52.6774,52.9012,52.4926,52.8817,58901.0
2023-04-27 11:30:00,54.37,54.65,54.33,54.61,65212.0,52.8915,53.1638,52.8525,53.1249,65212.0
2023-04-27 12:00:00,54.64,55.04,54.64,55.02,71086.0,53.1541,53.5432,53.1541,53.5238,71086.0
2023-04-27 12:30:00,55.02,55.33,55.02,55.31,79580.0,53.5238,53.8254,53.5238,53.8059,79580.0
2023-04-27 13:00:00,55.32,55.49,55.31,55.46,103635.0,53.8156,53.981,53.8059,53.9518,103635.0
2023-04-27 13:30:00,55.46,55.55,55.36,55.49,61220.0,53.9518,54.0394,53.8545,53.981,61220.0
2023-04-27 14:00:00,55.48,55.64,55.33,55.63,59229.0,53.9713,54.1269,53.8254,54.1172,59229.0
2023-04-27 14:30:00,55.64,55.77,55.5,55.77,70118.0,54.1269,54.2534,53.9907,54.2534,70118.0
2023-04-27 15:00:00,55.77,55.84,55.5,55.54,107284.0,54.2534,54.3215,53.9907,54.0296,107284.0
2023-04-27 15:30:00,55.54,55.62,55.34,55.38,420479.0,54.0296,54.1075,53.8351,53.874,420479.0
2023-04-28 09:30:00,56.05,56.33,55.34,56.03,74611.0,54.5258,54.7982,53.8351,54.5063,74611.0
2023-04-28 10:00:00,55.98,56.6,55.95,56.52,57243.0,54.4577,55.0608,54.4285,54.983,57243.0
2023-04-28 10:30:00,56.53,56.7,56.04,56.32,92446.0,54.9927,55.1581,54.516,54.7884,92446.0
2023-04-28 11:00:00,56.31,57.0,56.18,56.91,108653.0,54.7787,55.4499,54.6522,55.3624,108653.0
2023-04-28 11:30:00,56.92,57.08,56.82,57.0,90065.0,55.3721,55.5278,55.2748,55.4499,90065.0
2023-04-28 12:00:00,57.0,57.02,56.83,56.99,94643.0,55.4499,55.4694,55.2846,55.4402,94643.0
2023-04-28 12:30:00,56.99,57.05,56.75,56.86,76479.0,55.4402,55.4986,55.2067,55.3137,76479.0
2023-04-28 13:00:00,56.85,56.85,56.38,56.54,56257.0,55.304,55.304,54.8468,55.0024,56257.0
2023-04-28 13:30:00,56.54,56.55,56.19,56.25,47508.0,55.0024,55.0122,54.662,54.7203,47508.0
2023-04-28 14:00:00,56.25,56.32,55.97,56.0,33766.0,54.7203,54.7884,54.4479,54.4771,33766.0
2023-04-28 14:30:00,56.02,56.02,55.81,55.96,35520.0,54.4966,54.4966,54.2923,54.4382,35520.0
2023-04-28 15:00:00,55.95,56.13,55.94,56.11,81870.0,54.4285,54.6036,54.4188,54.5841,81870.0
2023-04-28 15:30:00,56.12,56.33,56.01,56.32,335617.0,54.5939,54.7982,54.4869,54.7884,335617.0
2023-05-01 09:30:00,56.15,56.72,56.11,56.62,33332.0,54.6231,55.1776,54.5841,55.0803,33332.0
2023-05-01 10:00:00,56.58,56.94,56.48,56.91,41304.0,55.0414,55.3916,54.9441,55.3624,41304.0
2023-05-01 10:30:00,56.93,57.27,56.88,57.18,137319.0,55.3818,55.7126,55.3332,55.625,137319.0
2023-05-01 11:00:00,57.19,57.24,56.9,57.02,71681.0,55.6348,55.6834,55.3527,55.4694,71681.0
2023-05-01 11:30:00,57.03,57.13,56.91,57.03,35533.0,55.4791,55.5764,55.3624,55.4791,35533.0
2023-05-01 12:00:00,57.04,57.16,57.0,57.13,40392.0,55.4889,55.6056,55.4499,55.5764,40392.0
2023-05-01 12:30:00,57.12,57.24,57.09,57.18,24501.0,55.5667,55.6834,55.5375,55.625,24501.0
2023-05-01 13:00:00,57.2,57.21,57.08,57.13,54768.0,55.6445,55.6542,55.5278,55.5764,54768.0
2023-05-01 13:30:00,57.12,57.21,57.04,57.18,33789.0,55.5667,55.6542,55.4889,55.625,33789.0
2023-05-01 14:00:00,57.19,57.23,57.09,57.12,45330.0,55.6348,55.6737,55.5375,55.5667,45330.0
2023-05-01 14:30:00,57.13,57.28,57.05,57.27,41091.0,55.5764,55.7223,55.4986,55.7126,41091.0
2023-05-01 15:00:00,57.27,57.35,57.17,57.24,73422.0,55.7126,55.7904,55.6153,55.6834,73422.0
2023-05-01 15:30:00,57.23,57.48,57.16,57.29,291925.0,55.6737,55.9169,55.6056,55.7321,291925.0
2023-05-02 09:30:00,57.26,57.34,56.86,57.0,86392.0,55.7029,55.7807,55.3137,55.4499,86392.0
2023-05-02 10:00:00,56.98,57.03,56.23,56.4,108836.0,55.4305,55.4791,54.7009,54.8663,108836.0
2023-05-02 10:30:00,56.4,56.43,56.17,56.21,51155.0,54.8663,54.8954,54.6425,54.6814,51155.0
2023-05-02 11:00:00,56.25,56.6,56.15,56.6,90854.0,54.7203,55.0608,54.6231,55.0608,90854.0
2023-05-02 11:30:00,56.61,57.02,56.51,56.91,65095.0,55.0705,55.4694,54.9733,55.3624,65095.0
2023-05-02 12:00:00,56.91,57.14,56.78,57.12,65876.0,55.3624,55.5861,55.2359,55.5667,65876.0
2023-05-02 12:30:00,57.12,57.26,57.1,57.22,47757.0,55.5667,55.7029,55.5472,55.664,47757.0
2023-05-02 13:00:00,57.25,57.43,57.24,57.3,54531.0,55.6931,55.8682,55.6834,55.7418,54531.0
2023-05-02 13:30:00,57.32,57.53,57.32,57.45,126654.0,55.7612,55.9655,55.7612,55.8877,126654.0
2023-05-02 14:00:00,57.44,57.47,57.28,57.3,90508.0,55.878,55.9072,55.7223,55.7418,90508.0
2023-05-02 14:30:00,57.3,57.4,57.16,57.39,78999.0,55.7418,55.8391,55.6056,55.8293,78999.0
2023-05-02 15:00:00,57.39,57.76,57.38,57.76,59178.0,55.8293,56.1893,55.8196,56.1893,59178.0
2023-05-02 15:30:00,57.77,57.8,57.54,57.57,251020.0,56.199,56.2282,55.9753,56.0044,251020.0
2023-05-03 09:30:00,57.51,58.14,57.51,58.03,45447.0,55.9461,56.5589,55.9461,56.4519,45447.0
2023-05-03 10:00:00,58.07,58.42,57.99,58.38,46287.0,56.4908,56.8313,56.413,56.7924,46287.0
2023-05-03 10:30:00,58.33,58.41,58.24,58.35,86951.0,56.7438,56.8216,56.6562,56.7632,86951.0
2023-05-03 11:00:00,58.35,58.52,58.17,58.34,105390.0,56.7632,56.9286,56.5881,56.7535,105390.0
2023-05-03 11:30:00,58.34,58.5,58.27,58.36,32617.0,56.7535,56.9091,56.6854,56.773,32617.0
2023-05-03 12:00:00,58.35,58.4,58.28,58.33,25980.0,56.7632,56.8119,56.6951,56.7438,25980.0
2023-05-03 12:30:00,58.35,58.53,58.33,58.52,34346.0,56.7632,56.9383,56.7438,56.9286,34346.0
2023-05-03 13:00:00,58.53,58.54,58.32,58.4,19432.0,56.9383,56.9481,56.734,56.8119,19432.0
2023-05-03 13:30:00,58.42,58.44,58.13,58.44,49377.0,56.8313,56.8508,56.5492,56.8508,49377.0
2023-05-03 14:00:00,58.42,58.78,58.36,58.7,84016.0,56.8313,57.1815,56.773,57.1037,84016.0
2023-05-03 14:30:00,58.69,58.86,58.31,58.77,50939.0,57.094,57.2594,56.7243,57.1718,50939.0
2023-05-03 15:00:00,58.77,58.81,57.88,57.91,91519.0,57.1718,57.2107,56.306,56.3352,91519.0
2023-05-03 15:30:00,57.89,57.91,57.39,57.52,378720.0,56.3157,56.3352,55.8293,55.9558,378720.0
2023-05-04 09:30:00,57.3,57.61,56.74,57.09,43019.0,55.7418,56.0433,55.197,55.5375,43019.0
2023-05-04 10:00:00,57.02,57.19,56.9,57.07,63360.0,55.4694,55.6348,55.3527,55.518,63360.0
2023-05-04 10:30:00,57.07,57.55,57.03,57.2,49020.0,55.518,55.985,55.4791,55.6445,49020.0
2023-05-04 11:00:00,57.2,57.4,57.11,57.26,49686.0,55.6445,55.8391,55.5569,55.7029,49686.0
2023-05-04 11:30:00,57.27,57.27,56.95,57.02,50925.0,55.7126,55.7126,55.4013,55.4694,50925.0
2023-05-04 12:00:00,57.0,57.01,56.72,56.96,21994.0,55.4499,55.4597,55.1776,55.411,21994.0
2023-05-04 12:30:00,56.98,57.07,56.77,57.04,26825.0,55.4305,55.518,55.2262,55.4889,26825.0
2023-05-04 13:00:00,57.04,57.1,56.91,57.09,29016.0,55.4889,55.5472,55.3624,55.5375,29016.0
2023-05-04 13:30:00,57.1,57.2,56.94,57.03,17366.0,55.5472,55.6445,55.3916,55.4791,17366.0
2023-05-04 14:00:00,57.07,57.24,57.04,57.1,15236.0,55.518,55.6834,55.4889,55.5472,15236.0
2023-05-04 14:30:00,57.09,57.21,56.9,56.96,27966.0,55.5375,55.6542,55.3527,55.411,27966.0
2023-05-04 15:00:00,57.0,57.03,56.8,56.93,52424.0,55.4499,55.4791,55.2554,55.3818,52424.0
2023-05-04 15:30:00,56.92,57.01,56.79,56.8,205542.0,55.3721,55.4597,55.2456,55.2554,205542.0
2023-05-05 09:30:00,57.0,57.55,57.0,57.26,116122.0,55.4499,55.985,55.4499,55.7029,116122.0
2023-05-05 10:00:00,57.27,57.28,56.76,56.83,52798.0,55.7126,55.7223,55.2165,55.2846,52798.0
2023-05-05 10:30:00,56.84,57.08,56.79,57.06,116259.0,55.2943,55.5278,55.2456,55.5083,116259.0
2023-05-05 11:00:00,57.06,57.25,56.94,56.99,48774.0,55.5083,55.6931,55.3916,55.4402,48774.0
2023-05-05 11:30:00,56.98,57.23,56.94,57.22,71341.0,55.4305,55.6737,55.3916,55.664,71341.0
2023-05-05 12:00:00,57.23,57.47,57.15,57.4,109542.0,55.6737,55.9072,55.5959,55.8391,109542.0
2023-05-05 12:30:00,57.41,57.46,57.25,57.35,40564.0,55.8488,55.8974,55.6931,55.7904,40564.0
2023-05-05 13:00:00,57.36,57.42,57.18,57.28,173203.0,55.8001,55.8585,55.625,55.7223,173203.0
2023-05-05 13:30:00,57.28,57.55,57.27,57.29,93150.0,55.7223,55.985,55.7126,55.7321,93150.0
2023-05-05 14:00:00,57.3,57.49,57.2,57.42,91037.0,55.7418,55.9266,55.6445,55.8585,91037.0
2023-05-05 14:30:00,57.44,57.89,57.42,57.85,45519.0,55.878,56.3157,55.8585,56.2768,45519.0
2023-05-05 15:00:00,57.87,57.94,57.82,57.93,64647.0,56.2963,56.3644,56.2476,56.3546,64647.0
2023-05-05 15:30:00,57.93,58.09,57.9,58.09,294110.0,56.3546,56.5103,56.3255,56.5103,294110.0
2023-05-08 09:30:00,58.47,58.74,58.06,58.33,70390.0,56.88,57.1426,56.4811,56.7438,70390.0
2023-05-08 10:00:00,58.28,58.31,58.0,58.0,31263.0,56.6951,56.7243,56.4227,56.4227,31263.0
2023-05-08 10:30:00,58.01,58.07,57.74,57.85,28075.0,56.4325,56.4908,56.1698,56.2768,28075.0
2023-05-08 11:00:00,57.84,57.96,57.58,57.68,26671.0,56.2671,56.3838,56.0142,56.1114,26671.0
2023-05-08 11:30:00,57.67,57.88,57.63,57.84,23472.0,56.1017,56.306,56.0628,56.2671,23472.0
2023-05-08 12:00:00,57.83,57.83,57.56,57.57,22542.0,56.2574,56.2574,55.9947,56.0044,22542.0
2023-05-08 12:30:00,57.57,57.62,57.41,57.52,19167.0,56.0044,56.0531,55.8488,55.9558,19167.0
2023-05-08 13:00:00,57.53,57.7,57.52,57.56,32563.0,55.9655,56.1309,55.9558,55.9947,32563.0
2023-05-08 13:30:00,57.54,57.71,57.53,57.61,39627.0,55.9753,56.1406,55.9655,56.0433,39627.0
2023-05-08 14:00:00,57.61,57.64,57.28,57.53,82355.0,56.0433,56.0725,55.7223,55.9655,82355.0
2023-05-08 14:30:00,57.53,57.73,57.53,57.57,39933.0,55.9655,56.1601,55.9655,56.0044,39933.0
2023-05-08 15:00:00,57.57,57.57,57.3,57.32,58431.0,56.0044,56.0044,55.7418,55.7612,58431.0
2023-05-08 15:30:00,57.31,57.39,57.18,57.31,279423.0,55.7515,55.8293,55.625,55.7515,279423.0
2023-05-09 09:30:00,57.09,57.09,55.83,56.03,82816.0,55.5375,55.5375,54.3118,54.5063,82816.0
2023-05-09 10:00:00,56.02,56.16,55.82,56.11,198247.0,54.4966,54.6328,54.302,54.5841,198247.0
2023-05-09 10:30:00,56.09,56.52,56.02,56.5,90778.0,54.5647,54.983,54.4966,54.9635,90778.0
2023-05-09 11:00:00,56.52,56.93,56.51,56.63,40245.0,54.983,55.3818,54.9733,55.09,40245.0
2023-05-09 11:30:00,56.63,56.83,56.62,56.62,56800.0,55.09,55.2846,55.0803,55.0803,56800.0
2023-05-09 12:00:00,56.61,56.63,56.39,56.55,28112.0,55.0705,55.09,54.8565,55.0122,28112.0
2023-05-09 12:30:00,56.56,56.66,56.48,56.64,23550.0,55.0219,55.1192,54.9441,55.0997,23550.0
2023-05-09 13:00:00,56.63,56.63,56.37,56.39,40931.0,55.09,55.09,54.8371,54.8565,40931.0
2023-05-09 13:30:00,56.4,56.47,56.3,56.43,56203.0,54.8663,54.9344,54.769,54.8954,56203.0
2023-05-09 14:00:00,56.43,56.67,56.4,56.5,57560.0,54.8954,55.1289,54.8663,54.9635,57560.0
2023-05-09 14:30:00,56.5,56.64,56.46,56.6,48693.0,54.9635,55.0997,54.9246,55.0608,48693.0
2023-05-09 15:00:00,56.61,56.78,56.61,56.77,47121.0,55.0705,55.2359,55.0705,55.2262,47121.0
2023-05-09 15:30:00,56.77,56.84,56.6,56.61,240091.0,55.2262,55.2943,55.0608,55.0705,240091.0
2023-05-10 09:30:00,57.37,58.06,57.31,57.52,113406.0,55.8099,56.4811,55.7515,55.9558,113406.0
2023-05-10 10:00:00,57.54,57.58,56.95,57.04,28132.0,55.9753,56.0142,55.4013,55.4889,28132.0
2023-05-10 10:30:00,57.05,57.09,56.63,56.91,47420.0,55.4986,55.5375,55.09,55.3624,47420.0
2023-05-10 11:00:00,56.89,57.1,56.81,57.08,35756.0,55.3429,55.5472,55.2651,55.5278,35756.0
2023-05-10 11:30:00,57.08,57.47,57.07,57.43,89708.0,55.5278,55.9072,55.518,55.8682,89708.0
2023-05-10 12:00:00,57.43,57.47,57.12,57.25,40754.0,55.8682,55.9072,55.5667,55.6931,40754.0
2023-05-10 12:30:00,57.24,57.33,56.77,56.77,103632.0,55.6834,55.771,55.2262,55.2262,103632.0
2023-05-10 13:00:00,56.75,56.84,56.49,56.57,67326.0,55.2067,55.2943,54.9538,55.0316,67326.0
2023-05-10 13:30:00,56.57,56.73,56.52,56.73,63678.0,55.0316,55.1873,54.983,55.1873,63678.0
2023-05-10 14:00:00,56.75,56.93,56.69,56.92,45114.0,55.2067,55.3818,55.1484,55.3721,45114.0
2023-05-10 14:30:00,56.91,57.2,56.83,57.01,91797.0,55.3624,55.6445,55.2846,55.4597,91797.0
2023-05-10 15:00:00,57.02,57.25,56.95,57.15,58327.0,55.4694,55.6931,55.4013,55.5959,58327.0
2023-05-10 15:30:00,57.14,57.37,56.92,56.92,290380.0,55.5861,55.8099,55.3721,55.3721,290380.0
2023-05-11 09:30:00,57.01,57.36,56.74,56.83,54013.0,55.4597,55.8001,55.197,55.2846,54013.0
2023-05-11 10:00:00,56.82,56.82,56.3,56.6,64825.0,55.2748,55.2748,54.769,55.0608,64825.0
2023-05-11 10:30:00,56.59,56.79,56.46,56.68,47182.0,55.0511,55.2456,54.9246,55.1386,47182.0
2023-05-11 11:00:00,56.69,56.74,56.52,56.6,40130.0,55.1484,55.197,54.983,55.0608,40130.0
2023-05-11 11:30:00,56.6,56.81,56.54,56.68,49061.0,55.0608,55.2651,55.0024,55.1386,49061.0
2023-05-11 12:00:00,56.69,56.93,56.51,56.93,25629.0,55.1484,55.3818,54.9733,55.3818,25629.0
2023-05-11 12:30:00,56.94,57.14,56.89,57.13,24576.0,55.3916,55.5861,55.3429,55.5764,24576.0
2023-05-11 13:00:00,57.14,57.15,56.96,57.04,44244.0,55.5861,55.5959,55.411,55.4889,44244.0
2023-05-11 13:30:00,57.03,57.16,56.85,57.02,52062.0,55.4791,55.6056,55.304,55.4694,52062.0
2023-05-11 14:00:00,57.02,57.02,56.75,56.87,38114.0,55.4694,55.4694,55.2067,55.3235,38114.0
2023-05-11 14:30:00,56.88,57.02,56.78,57.02,36491.0,55.3332,55.4694,55.2359,55.4694,36491.0
2023-05-11 15:00:00,57.02,57.25,56.98,57.25,53831.0,55.4694,55.6931,55.4305,55.6931,53831.0
2023-05-11 15:30:00,57.25,57.31,57.12,57.13,286714.0,55.6931,55.7515,55.5667,55.5764,286714.0
2023-05-12 09:30:00,57.41,57.64,57.19,57.34,20903.0,55.8488,56.0725,55.6348,55.7807,20903.0
2023-05-12 10:00:00,57.24,57.46,56.97,57.38,41407.0,55.6834,55.8974,55.4208,55.8196,41407.0
2023-05-12 10:30:00,57.35,57.45,57.05,57.29,41993.0,55.7904,55.8877,55.4986,55.7321,41993.0
2023-05-12 11:00:00,57.31,57.45,56.97,57.14,80144.0,55.7515,55.8877,55.4208,55.5861,80144.0
2023-05-12 11:30:00,57.13,57.27,57.1,57.25,42650.0,55.5764,55.7126,55.5472,55.6931,42650.0
2023-05-12 12:00:00,57.25,57.28,56.97,57.2,124456.0,55.6931,55.7223,55.4208,55.6445,124456.0
2023-05-12 12:30:00,57.19,57.25,57.08,57.21,48388.0,55.6348,55.6931,55.5278,55.6542,48388.0
2023-05-12 13:00:00,57.2,57.42,57.11,57.4,45013.0,55.6445,55.8585,55.5569,55.8391,45013.0
2023-05-12 13:30:00,57.41,57.42,57.0,57.01,43222.0,55.8488,55.8585,55.4499,55.4597,43222.0
2023-05-12 14:00:00,57.01,57.06,56.74,56.83,57370.0,55.4597,55.5083,55.197,55.2846,57370.0
2023-05-12 14:30:00,56.82,56.85,56.6,56.67,60256.0,55.2748,55.304,55.0608,55.1289,60256.0
2023-05-12 15:00:00,56.68,56.77,56.57,56.76,62752.0,55.1386,55.2262,55.0316,55.2165,62752.0
2023-05-12 15:30:00,56.75,57.27,56.74,57.24,297376.0,55.2067,55.7126,55.197,55.6834,297376.0
2023-05-15 09:30:00,57.28,57.29,56.54,56.84,146876.0,55.7223,55.7321,55.0024,55.2943,146876.0
2023-05-15 10:00:00,56.91,57.03,56.62,56.99,93583.0,55.3624,55.4791,55.0803,55.4402,93583.0
2023-05-15 10:30:00,57.02,57.2,56.94,56.98,42610.0,55.4694,55.6445,55.3916,55.4305,42610.0
2023-05-15 11:00:00,56.97,57.14,56.78,56.8,60104.0,55.4208,55.5861,55.2359,55.2554,60104.0
2023-05-15 11:30:00,56.79,57.01,56.75,56.96,105206.0,55.2456,55.4597,55.2067,55.411,105206.0
2023-05-15 12:00:00,56.96,57.0,56.79,56.92,40270.0,55.411,55.4499,55.2456,55.3721,40270.0
2023-05-15 12:30:00,56.92,57.06,56.83,57.05,29763.0,55.3721,55.5083,55.2846,55.4986,29763.0
2023-05-15 13:00:00,57.08,57.21,56.84,56.84,39710.0,55.5278,55.6542,55.2943,55.2943,39710.0
2023-05-15 13:30:00,56.83,56.84,56.41,56.57,88075.0,55.2846,55.2943,54.876,55.0316,88075.0
2023-05-15 14:00:00,56.59,56.93,56.57,56.72,39412.0,55.0511,55.3818,55.0316,55.1776,39412.0
2023-05-15 14:30:00,56.72,56.8,56.61,56.62,33281.0,55.1776,55.2554,55.0705,55.0803,33281.0
2023-05-15 15:00:00,56.63,56.69,56.38,56.52,93046.0,55.09,55.1484,54.8468,54.983,93046.0
2023-05-15 15:30:00,56.51,56.58,56.31,56.33,333227.0,54.9733,55.0414,54.7787,54.7982,333227.0
2023-05-16 09:30:00,55.87,56.0,54.61,54.95,146885.0,54.3507,54.4771,53.1249,53.4557,146885.0
2023-05-16 10:00:00,55.0,55.19,54.74,55.13,67627.0,53.5043,53.6892,53.2514,53.6308,67627.0
2023-05-16 10:30:00,55.12,55.31,54.94,54.96,138849.0,53.6211,53.8059,53.446,53.4654,138849.0
2023-05-16 11:00:00,54.95,55.08,54.85,55.08,41580.0,53.4557,53.5822,53.3584,53.5822,41580.0
2023-05-16 11:30:00,55.1,55.29,55.0,55.18,134201.0,53.6016,53.7864,53.5043,53.6794,134201.0
2023-05-16 12:00:00,55.14,55.52,55.1,55.29,52618.0,53.6405,54.0102,53.6016,53.7864,52618.0
2023-05-16 12:30:00,55.29,55.31,55.14,55.19,25832.0,53.7864,53.8059,53.6405,53.6892,25832.0
2023-05-16 13:00:00,55.2,55.21,55.06,55.07,23443.0,53.6989,53.7086,53.5627,53.5724,23443.0
2023-05-16 13:30:00,55.07,55.22,55.05,55.18,83625.0,53.5724,53.7183,53.553,53.6794,83625.0
2023-05-16 14:00:00,55.18,55.19,54.88,54.91,23012.0,53.6794,53.6892,53.3876,53.4168,23012.0
2023-05-16 14:30:00,54.91,55.07,54.88,55.01,64992.0,53.4168,53.5724,53.3876,53.5141,64992.0
2023-05-16 15:00:00,55.01,55.43,55.01,55.4,126399.0,53.5141,53.9226,53.5141,53.8934,126399.0
2023-05-16 15:30:00,55.37,55.37,55.05,55.12,209995.0,53.8643,53.8643,53.553,53.6211,209995.0
2023-05-17 09:30:00,54.67,55.33,54.67,55.3,58306.0,53.1833,53.8254,53.1833,53.7962,58306.0
2023-05-17 10:00:00,55.27,55.45,54.95,55.07,116288.0,53.767,53.9421,53.4557,53.5724,116288.0
2023-05-17 10:30:00,55.08,55.17,54.52,54.84,119053.0,53.5822,53.6697,53.0374,53.3487,119053.0
2023-05-17 11:00:00,54.84,55.12,54.76,55.12,118703.0,53.3487,53.6211,53.2709,53.6211,118703.0
2023-05-17 11:30:00,55.1,55.2,54.7,54.7,101321.0,53.6016,53.6989,53.2125,53.2125,101321.0
2023-05-17 12:00:00,54.73,54.98,54.73,54.95,78691.0,53.2417,53.4849,53.2417,53.4557,78691.0
2023-05-17 12:30:00,54.97,55.66,54.95,55.66,50920.0,53.4751,54.1464,53.4557,54.1464,50920.0
2023-05-17 13:00:00,55.66,55.86,55.58,55.64,136757.0,54.1464,54.3409,54.0686,54.1269,136757.0
2023-05-17 13:30:00,55.65,55.92,55.58,55.78,43942.0,54.1367,54.3993,54.0686,54.2631,43942.0
2023-05-17 14:00:00,55.78,55.78,55.44,55.44,61219.0,54.2631,54.2631,53.9324,53.9324,61219.0
2023-05-17 14:30:00,55.45,55.52,55.35,55.36,30928.0,53.9421,54.0102,53.8448,53.8545,30928.0
2023-05-17 15:00:00,55.38,55.63,55.31,55.41,107113.0,53.874,54.1172,53.8059,53.9032,107113.0
2023-05-17 15:30:00,55.4,55.79,55.4,55.77,274831.0,53.8934,54.2728,53.8934,54.2534,274831.0
2023-05-18 09:30:00,55.57,55.8,55.01,55.62,52738.0,54.0588,54.2826,53.5141,54.1075,52738.0
2023-05-18 10:00:00,55.6,55.93,55.6,55.9,36565.0,54.088,54.409,54.088,54.3799,36565.0
2023-05-18 10:30:00,55.92,56.26,55.87,56.05,79458.0,54.3993,54.7301,54.3507,54.5258,79458.0
2023-05-18 11:00:00,56.07,56.08,55.65,55.69,62773.0,54.5452,54.555,54.1367,54.1756,62773.0
2023-05-18 11:30:00,55.73,55.78,54.78,54.86,234235.0,54.2145,54.2631,53.2903,53.3681,234235.0
2023-05-18 12:00:00,54.85,54.9,54.14,54.52,175494.0,53.3584,53.407,52.6677,53.0374,175494.0
2023-05-18 12:30:00,54.53,54.59,54.4,54.59,80590.0,53.0471,53.1055,52.9206,53.1055,80590.0
2023-05-18 13:00:00,54.6,54.81,54.5,54.57,86068.0,53.1152,53.3195,53.0179,53.086,86068.0
2023-05-18 13:30:00,54.54,54.64,54.39,54.42,85845.0,53.0568,53.1541,52.9109,52.9401,85845.0
2023-05-18 14:00:00,54.41,54.59,54.23,54.53,125641.0,52.9304,53.1055,52.7553,53.0471,125641.0
2023-05-18 14:30:00,54.53,54.73,54.53,54.6,67530.0,53.0471,53.2417,53.0471,53.1152,67530.0
2023-05-18 15:00:00,54.61,54.91,54.61,54.91,66659.0,53.1249,53.4168,53.1249,53.4168,66659.0
2023-05-18 15:30:00,54.89,55.28,54.86,55.19,251376.0,53.3973,53.7767,53.3681,53.6892,251376.0
2023-05-19 09:30:00,55.41,55.41,54.7,54.74,95634.0,53.9032,53.9032,53.2125,53.2514,95634.0
2023-05-19 10:00:00,54.71,54.74,54.05,54.16,243510.0,53.2222,53.2514,52.5802,52.6872,243510.0
2023-05-19 10:30:00,54.16,54.63,54.06,54.63,108454.0,52.6872,53.1444,52.5899,53.1444,108454.0
2023-05-19 11:00:00,54.63,54.81,54.5,54.62,48597.0,53.1444,53.3195,53.0179,53.1347,48597.0
2023-05-19 11:30:00,54.59,54.78,54.32,54.74,45066.0,53.1055,53.2903,52.8428,53.2514,45066.0
2023-05-19 12:00:00,54.77,54.92,54.63,54.74,54178.0,53.2806,53.4265,53.1444,53.2514,54178.0
2023-05-19 12:30:00,54.71,54.74,54.57,54.71,55491.0,53.2222,53.2514,53.086,53.2222,55491.0
2023-05-19 13:00:00,54.73,54.82,54.39,54.41,55276.0,53.2417,53.3292,52.9109,52.9304,55276.0
2023-05-19 13:30:00,54.42,54.7,54.32,54.34,40056.0,52.9401,53.2125,52.8428,52.8623,40056.0
2023-05-19 14:00:00,54.34,54.39,54.21,54.31,92003.0,52.8623,52.9109,52.7358,52.8331,92003.0
2023-05-19 14:30:00,54.3,54.46,54.27,54.44,66827.0,52.8234,52.979,52.7942,52.9596,66827.0
2023-05-19 15:00:00,54.44,54.71,54.42,54.66,81835.0,52.9596,53.2222,52.9401,53.1736,81835.0
2023-05-19 15:30:00,54.68,54.7,54.49,54.59,386758.0,53.193,53.2125,53.0082,53.1055,386758.0
2023-05-22 09:30:00,55.6,55.7,54.61,54.8,159263.0,54.088,54.1853,53.1249,53.3098,159263.0
2023-05-22 10:00:00,54.8,55.03,54.39,54.82,163226.0,53.3098,53.5335,52.9109,53.3292,163226.0
2023-05-22 10:30:00,54.84,54.92,54.25,54.33,81232.0,53.3487,53.4265,52.7747,52.8525,81232.0
2023-05-22 11:00:00,54.38,54.97,54.3,54.96,101273.0,52.9012,53.4751,52.8234,53.4654,101273.0
2023-05-22 11:30:00,54.97,55.01,54.84,54.9,57281.0,53.4751,53.5141,53.3487,53.407,57281.0
2023-05-22 12:00:00,54.9,55.09,54.84,55.09,72170.0,53.407,53.5919,53.3487,53.5919,72170.0
2023-05-22 12:30:00,55.09,55.36,55.09,55.18,79640.0,53.5919,53.8545,53.5919,53.6794,79640.0
2023-05-22 13:00:00,55.18,55.2,54.96,55.04,31116.0,53.6794,53.6989,53.4654,53.5432,31116.0
2023-05-22 13:30:00,55.03,55.19,55.02,55.02,45993.0,53.5335,53.6892,53.5238,53.5238,45993.0
2023-05-22 14:00:00,55.02,55.08,54.92,54.98,29412.0,53.5238,53.5822,53.4265,53.4849,29412.0
2023-05-22 14:30:00,54.99,55.12,54.99,55.05,47485.0,53.4946,53.6211,53.4946,53.553,47485.0
2023-05-22 15:00:00,55.05,55.06,54.77,54.88,49387.0,53.553,53.5627,53.2806,53.3876,49387.0
2023-05-22 15:30:00,54.88,55.03,54.79,54.88,391357.0,53.3876,53.5335,53.3,53.3876,391357.0
2023-05-23 09:30:00,54.8,55.07,54.66,54.89,51866.0,53.3098,53.5724,53.1736,53.3973,51866.0
2023-05-23 10:00:00,54.93,55.07,54.83,54.96,35914.0,53.4362,53.5724,53.3389,53.4654,35914.0
2023-05-23 10:30:00,54.99,55.18,54.8,54.85,60734.0,53.4946,53.6794,53.3098,53.3584,60734.0
2023-05-23 11:00:00,54.88,55.41,54.87,55.36,39741.0,53.3876,53.9032,53.3779,53.8545,39741.0
2023-05-23 11:30:00,55.38,55.48,55.26,55.3,34967.0,53.874,53.9713,53.7573,53.7962,34967.0
2023-05-23 12:00:00,55.3,55.54,55.26,55.51,45641.0,53.7962,54.0296,53.7573,54.0005,45641.0
2023-05-23 12:30:00,55.51,55.52,55.17,55.34,55856.0,54.0005,54.0102,53.6697,53.8351,55856.0
2023-05-23 13:00:00,55.33,55.45,55.3,55.37,29811.0,53.8254,53.9421,53.7962,53.8643,29811.0
2023-05-23 13:30:00,55.34,55.42,55.18,55.38,61647.0,53.8351,53.9129,53.6794,53.874,61647.0
2023-05-23 14:00:00,55.37,55.56,55.02,55.11,61713.0,53.8643,54.0491,53.5238,53.6113,61713.0
2023-05-23 14:30:00,55.09,55.41,55.07,55.32,36081.0,53.5919,53.9032,53.5724,53.8156,36081.0
2023-05-23 15:00:00,55.32,55.35,55.15,55.31,51323.0,53.8156,53.8448,53.6502,53.8059,51323.0
2023-05-23 15:30:00,55.31,55.45,55.19,55.23,193006.0,53.8059,53.9421,53.6892,53.7281,193006.0
2023-05-24 09:30:00,55.0,55.03,54.26,54.32,88989.0,53.5043,53.5335,52.7844,52.8428,88989.0
2023-05-24 10:00:00,54.27,54.62,54.2,54.6,53292.0,52.7942,53.1347,52.7261,53.1152,53292.0
2023-05-24 10:30:00,54.59,55.28,54.58,54.99,143224.0,53.1055,53.7767,53.0957,53.4946,143224.0
2023-05-24 11:00:00,54.99,55.12,54.55,54.92,144746.0,53.4946,53.6211,53.0666,53.4265,144746.0
2023-05-24 11:30:00,54.93,54.93,54.61,54.62,73901.0,53.4362,53.4362,53.1249,53.1347,73901.0
2023-05-24 12:00:00,54.62,54.64,54.21,54.3,20853.0,53.1347,53.1541,52.7358,52.8234,20853.0
2023-05-24 12:30:00,54.32,54.42,54.19,54.21,27144.0,52.8428,52.9401,52.7164,52.7358,27144.0
2023-05-24 13:00:00,54.21,54.21,53.96,54.15,70780.0,52.7358,52.7358,52.4926,52.6774,70780.0
2023-05-24 13:30:00,54.15,54.73,54.14,54.73,95648.0,52.6774,53.2417,52.6677,53.2417,95648.0
2023-05-24 14:00:00,54.71,54.76,54.49,54.62,42910.0,53.2222,53.2709,53.0082,53.1347,42910.0
2023-05-24 14:30:00,54.64,54.97,54.57,54.76,81002.0,53.1541,53.4751,53.086,53.2709,81002.0
2023-05-24 15:00:00,54.72,55.17,54.71,55.12,81491.0,53.2319,53.6697,53.2222,53.6211,81491.0
2023-05-24 15:30:00,55.14,55.23,54.82,54.83,301763.0,53.6405,53.7281,53.3292,53.3389,301763.0
2023-05-25 09:30:00,54.82,55.26,54.71,55.09,42089.0,53.3292,53.7573,53.2222,53.5919,42089.0
2023-05-25 10:00:00,55.08,55.26,54.91,55.22,46745.0,53.5822,53.7573,53.4168,53.7183,46745.0
2023-05-25 10:30:00,55.21,55.52,55.09,55.44,69859.0,53.7086,54.0102,53.5919,53.9324,69859.0
2023-05-25 11:00:00,55.44,55.67,55.27,55.32,50538.0,53.9324,54.1561,53.767,53.8156,50538.0
2023-05-25 11:30:00,55.3,55.42,55.17,55.42,45960.0,53.7962,53.9129,53.6697,53.9129,45960.0
2023-05-25 12:00:00,55.44,55.86,55.39,55.86,135374.0,53.9324,54.3409,53.8837,54.3409,135374.0
2023-05-25 12:30:00,55.86,55.92,55.69,55.77,52303.0,54.3409,54.3993,54.1756,54.2534,52303.0
2023-05-25 13:00:00,55.77,55.88,55.73,55.86,50090.0,54.2534,54.3604,54.2145,54.3409,50090.0
2023-05-25 13:30:00,55.87,55.97,55.68,55.72,55457.0,54.3507,54.4479,54.1658,54.2047,55457.0
2023-05-25 14:00:00,55.74,56.36,55.74,56.29,98296.0,54.2242,54.8273,54.2242,54.7592,98296.0
2023-05-25 14:30:00,56.34,56.36,55.88,56.36,130260.0,54.8079,54.8273,54.3604,54.8273,130260.0
2023-05-25 15:00:00,56.36,56.48,56.15,56.47,110748.0,54.8273,54.9441,54.6231,54.9344,110748.0
2023-05-25 15:30:00,56.46,56.73,56.33,56.36,325942.0,54.9246,55.1873,54.7982,54.8273,325942.0
2023-05-26 09:30:00,56.43,56.54,56.09,56.22,51931.0,54.8954,55.0024,54.5647,54.6911,51931.0
2023-05-26 10:00:00,56.2,56.78,56.2,56.78,32735.0,54.6717,55.2359,54.6717,55.2359,32735.0
2023-05-26 10:30:00,56.78,56.86,56.41,56.43,84392.0,55.2359,55.3137,54.876,54.8954,84392.0
2023-05-26 11:00:00,56.41,56.59,56.0,56.06,99979.0,54.876,55.0511,54.4771,54.5355,99979.0
2023-05-26 11:30:00,56.07,56.28,56.02,56.18,37115.0,54.5452,54.7495,54.4966,54.6522,37115.0
2023-05-26 12:00:00,56.17,56.48,56.17,56.39,72061.0,54.6425,54.9441,54.6425,54.8565,72061.0
2023-05-26 12:30:00,56.39,56.5,56.25,56.29,21616.0,54.8565,54.9635,54.7203,54.7592,21616.0
2023-05-26 13:00:00,56.3,56.37,56.18,56.23,25234.0,54.769,54.8371,54.6522,54.7009,25234.0
2023-05-26 13:30:00,56.25,56.31,56.0,56.19,30232.0,54.7203,54.7787,54.4771,54.662,30232.0
2023-05-26 14:00:00,56.2,56.28,56.05,56.26,41810.0,54.6717,54.7495,54.5258,54.7301,41810.0
2023-05-26 14:30:00,56.24,56.34,56.18,56.27,27251.0,54.7106,54.8079,54.6522,54.7398,27251.0
2023-05-26 15:00:00,56.27,56.37,56.14,56.2,46488.0,54.7398,54.8371,54.6133,54.6717,46488.0
2023-05-26 15:30:00,56.21,56.28,55.94,55.96,260011.0,54.6814,54.7495,54.4188,54.4382,260011.0
2023-05-30 09:30:00,56.13,56.33,55.75,56.23,49183.0,54.6036,54.7982,54.2339,54.7009,49183.0
2023-05-30 10:00:00,56.23,56.43,56.02,56.18,84812.0,54.7009,54.8954,54.4966,54.6522,84812.0
2023-05-30 10:30:00,56.17,56.35,56.1,56.31,62645.0,54.6425,54.8176,54.5744,54.7787,62645.0
2023-05-30 11:00:00,56.31,56.46,56.24,56.38,37763.0,54.7787,54.9246,54.7106,54.8468,37763.0
2023-05-30 11:30:00,56.38,56.59,56.3,56.56,70598.0,54.8468,55.0511,54.769,55.0219,70598.0
2023-05-30 12:00:00,56.57,56.77,56.57,56.77,48331.0,55.0316,55.2262,55.0316,55.2262,48331.0
2023-05-30 12:30:00,56.75,56.76,56.55,56.74,37278.0,55.2067,55.2165,55.0122,55.197,37278.0
2023-05-30 13:00:00,56.73,56.74,56.57,56.66,33587.0,55.1873,55.197,55.0316,55.1192,33587.0
2023-05-30 13:30:00,56.65,56.93,56.56,56.85,69986.0,55.1095,55.3818,55.0219,55.304,69986.0
2023-05-30 14:00:00,56.84,56.86,56.63,56.83,59845.0,55.2943,55.3137,55.09,55.2846,59845.0
2023-05-30 14:30:00,56.84,56.96,56.64,56.64,41040.0,55.2943,55.411,55.0997,55.0997,41040.0
2023-05-30 15:00:00,56.62,56.71,56.53,56.63,50278.0,55.0803,55.1678,54.9927,55.09,50278.0
2023-05-30 15:30:00,56.64,56.89,56.62,56.69,179665.0,55.0997,55.3429,55.0803,55.1484,179665.0
2023-05-31 09:30:00,56.1,56.48,54.87,55.09,55935.0,54.5744,54.9441,53.3779,53.5919,55935.0
2023-05-31 10:00:00,55.15,55.37,55.0,55.21,58699.0,53.6502,53.8643,53.5043,53.7086,58699.0
2023-05-31 10:30:00,55.19,55.56,55.04,55.49,78347.0,53.6892,54.0491,53.5432,53.981,78347.0
2023-05-31 11:00:00,55.47,55.49,54.7,54.72,59692.0,53.9615,53.981,53.2125,53.2319,59692.0
2023-05-31 11:30:00,54.7,54.81,54.53,54.65,97489.0,53.2125,53.3195,53.0471,53.1638,97489.0
2023-05-31 12:00:00,54.64,55.4,54.64,55.14,116424.0,53.1541,53.8934,53.1541,53.6405,116424.0
2023-05-31 12:30:00,55.13,55.27,54.99,55.1,29092.0,53.6308,53.767,53.4946,53.6016,29092.0
2023-05-31 13:00:00,55.11,55.31,55.07,55.31,22430.0,53.6113,53.8059,53.5724,53.8059,22430.0
2023-05-31 13:30:00,55.32,55.45,55.04,55.05,48155.0,53.8156,53.9421,53.5432,53.553,48155.0
2023-05-31 14:00:00,55.03,55.31,55.02,55.31,53915.0,53.5335,53.8059,53.5238,53.8059,53915.0
2023-05-31 14:30:00,55.31,55.49,55.26,55.35,63243.0,53.8059,53.981,53.7573,53.8448,63243.0
2023-05-31 15:00:00,55.36,55.49,55.19,55.42,56478.0,53.8545,53.981,53.6892,53.9129,56478.0
2023-05-31 15:30:00,55.41,55.43,54.84,54.99,478826.0,53.9032,53.9226,53.3487,53.4946,478826.0
2023-06-01 09:30:00,55.36,55.79,54.76,55.08,81766.0,53.8545,54.2728,53.2709,53.5822,81766.0
2023-06-01 10:00:00,55.11,55.45,55.02,55.38,105432.0,53.6113,53.9421,53.5238,53.874,105432.0
2023-06-01 10:30:00,55.38,55.81,55.27,55.64,46656.0,53.874,54.2923,53.767,54.1269,46656.0
2023-06-01 11:00:00,55.65,55.65,55.27,55.52,25573.0,54.1367,54.1367,53.767,54.0102,25573.0
2023-06-01 11:30:00,55.51,55.71,55.36,55.4,21314.0,54.0005,54.195,53.8545,53.8934,21314.0
2023-06-01 12:00:00,55.4,55.4,55.06,55.33,60038.0,53.8934,53.8934,53.5627,53.8254,60038.0
2023-06-01 12:30:00,55.33,55.38,55.26,55.34,18842.0,53.8254,53.874,53.7573,53.8351,18842.0
2023-06-01 13:00:00,55.35,55.4,55.26,55.31,21964.0,53.8448,53.8934,53.7573,53.8059,21964.0
2023-06-01 13:30:00,55.28,55.34,55.19,55.22,28671.0,53.7767,53.8351,53.6892,53.7183,28671.0
2023-06-01 14:00:00,55.22,55.53,55.21,55.47,148956.0,53.7183,54.0199,53.7086,53.9615,148956.0
2023-06-01 14:30:00,55.52,55.66,55.45,55.65,27065.0,54.0102,54.1464,53.9421,54.1367,27065.0
2023-06-01 15:00:00,55.66,55.85,55.6,55.78,64064.0,54.1464,54.3312,54.088,54.2631,64064.0
2023-06-01 15:30:00,55.78,55.97,55.67,55.77,264252.0,54.2631,54.4479,54.1561,54.2534,264252.0
2023-06-02 09:30:00,56.08,57.14,55.93,56.0,157429.0,54.555,55.5861,54.409,54.4771,157429.0
2023-06-02 10:00:00,55.97,56.67,55.7,56.57,134149.0,54.4479,55.1289,54.1853,55.0316,134149.0
2023-06-02 10:30:00,56.55,56.85,56.35,56.69,89371.0,55.0122,55.304,54.8176,55.1484,89371.0
2023-06-02 11:00:00,56.69,56.94,56.32,56.47,73362.0,55.1484,55.3916,54.7884,54.9344,73362.0
2023-06-02 11:30:00,56.48,56.77,56.47,56.77,57289.0,54.9441,55.2262,54.9344,55.2262,57289.0
2023-06-02 12:00:00,56.83,57.11,56.82,57.09,56480.0,55.2846,55.5569,55.2748,55.5375,56480.0
2023-06-02 12:30:00,57.09,57.2,57.02,57.2,38568.0,55.5375,55.6445,55.4694,55.6445,38568.0
2023-06-02 13:00:00,57.2,57.4,57.16,57.38,55689.0,55.6445,55.8391,55.6056,55.8196,55689.0
2023-06-02 13:30:00,57.39,57.42,57.14,57.21,53042.0,55.8293,55.8585,55.5861,55.6542,53042.0
2023-06-02 14:00:00,57.22,57.22,56.87,56.88,96274.0,55.664,55.664,55.3235,55.3332,96274.0
2023-06-02 14:30:00,56.88,57.38,56.88,57.24,73713.0,55.3332,55.8196,55.3332,55.6834,73713.0
2023-06-02 15:00:00,57.25,57.31,56.96,57.03,95219.0,55.6931,55.7515,55.411,55.4791,95219.0
2023-06-02 15:30:00,57.03,57.26,56.78,56.93,437658.0,55.4791,55.7029,55.2359,55.3818,437658.0
2023-06-05 09:30:00,56.8,56.8,56.08,56.54,58186.0,55.2554,55.2554,54.555,55.0024,58186.0
2023-06-05 10:00:00,56.58,56.61,55.35,55.45,65984.0,55.0414,55.0705,53.8448,53.9421,65984.0
2023-06-05 10:30:00,55.43,55.93,55.33,55.92,116995.0,53.9226,54.409,53.8254,54.3993,116995.0
2023-06-05 11:00:00,55.9,56.09,55.57,55.67,41424.0,54.3799,54.5647,54.0588,54.1561,41424.0
2023-06-05 11:30:00,55.68,55.73,55.49,55.66,52752.0,54.1658,54.2145,53.981,54.1464,52752.0
2023-06-05 12:00:00,55.73,55.88,55.64,55.68,47448.0,54.2145,54.3604,54.1269,54.1658,47448.0
2023-06-05 12:30:00,55.68,55.72,55.37,55.52,67822.0,54.1658,54.2047,53.8643,54.0102,67822.0
2023-06-05 13:00:00,55.55,55.67,55.36,55.4,56514.0,54.0394,54.1561,53.8545,53.8934,56514.0
2023-06-05 13:30:00,55.4,55.47,55.2,55.47,30356.0,53.8934,53.9615,53.6989,53.9615,30356.0
2023-06-05 14:00:00,55.47,55.68,55.45,55.57,65260.0,53.9615,54.1658,53.9421,54.0588,65260.0
2023-06-05 14:30:00,55.58,55.77,55.4,55.77,93426.0,54.0686,54.2534,53.8934,54.2534,93426.0
2023-06-05 15:00:00,55.8,55.82,55.4,55.53,58589.0,54.2826,54.302,53.8934,54.0199,58589.0
2023-06-05 15:30:00,55.52,55.73,55.47,55.47,253968.0,54.0102,54.2145,53.9615,53.9615,253968.0
2023-06-06 09:30:00,55.2,56.04,54.97,56.03,48831.0,53.6989,54.516,53.4751,54.5063,48831.0
2023-06-06 10:00:00,56.03,56.6,55.94,56.53,69516.0,54.5063,55.0608,54.4188,54.9927,69516.0
2023-06-06 10:30:00,56.55,56.68,56.21,56.36,72011.0,55.0122,55.1386,54.6814,54.8273,72011.0
2023-06-06 11:00:00,56.36,56.52,56.26,56.39,26703.0,54.8273,54.983,54.7301,54.8565,26703.0
2023-06-06 11:30:00,56.42,56.64,56.37,56.63,42695.0,54.8857,55.0997,54.8371,55.09,42695.0
2023-06-06 12:00:00,56.63,56.73,56.23,56.26,106834.0,55.09,55.1873,54.7009,54.7301,106834.0
2023-06-06 12:30:00,56.3,56.53,56.28,56.5,52090.0,54.769,54.9927,54.7495,54.9635,52090.0
2023-06-06 13:00:00,56.49,56.51,56.19,56.31,29403.0,54.9538,54.9733,54.662,54.7787,29403.0
2023-06-06 13:30:00,56.29,56.47,56.19,56.35,42776.0,54.7592,54.9344,54.662,54.8176,42776.0
2023-06-06 14:00:00,56.34,56.56,56.25,56.56,25578.0,54.8079,55.0219,54.7203,55.0219,25578.0
2023-06-06 14:30:00,56.54,56.63,56.5,56.55,30767.0,55.0024,55.09,54.9635,55.0122,30767.0
2023-06-06 15:00:00,56.55,56.67,56.48,56.59,46146.0,55.0122,55.1289,54.9441,55.0511,46146.0
2023-06-06 15:30:00,56.58,56.71,56.47,56.59,172715.0,55.0414,55.1678,54.9344,55.0511,172715.0
2023-06-07 09:30:00,56.6,57.23,56.5,57.23,40882.0,55.0608,55.6737,54.9635,55.6737,40882.0
2023-06-07 10:00:00,57.21,57.56,56.85,57.37,83720.0,55.6542,55.9947,55.304,55.8099,83720.0
2023-06-07 10:30:00,57.36,57.94,57.22,57.93,54038.0,55.8001,56.3644,55.664,56.3546,54038.0
2023-06-07 11:00:00,57.91,58.05,57.75,57.96,102233.0,56.3352,56.4714,56.1795,56.3838,102233.0
2023-06-07 11:30:00,57.92,58.03,57.73,57.75,36140.0,56.3449,56.4519,56.1601,56.1795,36140.0
2023-06-07 12:00:00,57.75,57.81,57.59,57.59,37098.0,56.1795,56.2379,56.0239,56.0239,37098.0
2023-06-07 12:30:00,57.61,57.7,57.47,57.57,18787.0,56.0433,56.1309,55.9072,56.0044,18787.0
2023-06-07 13:00:00,57.57,57.74,57.46,57.69,39785.0,56.0044,56.1698,55.8974,56.1212,39785.0
2023-06-07 13:30:00,57.66,57.75,57.53,57.75,25046.0,56.092,56.1795,55.9655,56.1795,25046.0
2023-06-07 14:00:00,57.73,57.77,57.58,57.64,23334.0,56.1601,56.199,56.0142,56.0725,23334.0
2023-06-07 14:30:00,57.65,57.68,57.53,57.61,20602.0,56.0823,56.1114,55.9655,56.0433,20602.0
2023-06-07 15:00:00,57.6,57.95,57.56,57.91,43951.0,56.0336,56.3741,55.9947,56.3352,43951.0
2023-06-07 15:30:00,57.91,58.05,57.8,57.83,219467.0,56.3352,56.4714,56.2282,56.2574,219467.0
2023-06-08 09:30:00,57.44,57.8,56.89,56.99,54833.0,56.0145,56.3656,55.4782,55.5757,54833.0
2023-06-08 10:00:00,56.98,57.04,56.61,56.77,104498.0,55.5659,55.6244,55.2051,55.3611,104498.0
2023-06-08 10:30:00,56.78,57.15,56.77,56.99,23954.0,55.3709,55.7317,55.3611,55.5757,23954.0
2023-06-08 11:00:00,56.97,57.07,56.8,57.07,26938.0,55.5562,55.6537,55.3904,55.6537,26938.0
2023-06-08 11:30:00,57.07,57.21,56.95,57.02,30441.0,55.6537,55.7902,55.5367,55.6049,30441.0
2023-06-08 12:00:00,57.0,57.32,56.99,57.3,29141.0,55.5854,55.8975,55.5757,55.878,29141.0
2023-06-08 12:30:00,57.28,57.35,57.17,57.32,15585.0,55.8585,55.9268,55.7512,55.8975,15585.0
2023-06-08 13:00:00,57.32,57.4,57.12,57.15,25357.0,55.8975,55.9755,55.7025,55.7317,25357.0
2023-06-08 13:30:00,57.16,57.28,57.1,57.28,27676.0,55.7415,55.8585,55.683,55.8585,27676.0
2023-06-08 14:00:00,57.32,57.45,57.26,57.45,20007.0,55.8975,56.0243,55.839,56.0243,20007.0
2023-06-08 14:30:00,57.48,57.52,57.33,57.36,26724.0,56.0535,56.0925,55.9073,55.9365,26724.0
2023-06-08 15:00:00,57.36,57.4,57.2,57.22,25475.0,55.9365,55.9755,55.7805,55.8,25475.0
2023-06-08 15:30:00,57.21,57.33,57.12,57.29,162393.0,55.7902,55.9073,55.7025,55.8682,162393.0
2023-06-09 09:30:00,57.24,57.24,56.5,56.54,82981.0,55.8195,55.8195,55.0979,55.1369,82981.0
2023-06-09 10:00:00,56.54,56.92,56.52,56.69,66711.0,55.1369,55.5074,55.1174,55.2831,66711.0
2023-06-09 10:30:00,56.69,56.7,56.42,56.46,92179.0,55.2831,55.2929,55.0198,55.0588,92179.0
2023-06-09 11:00:00,56.43,56.45,56.2,56.32,50586.0,55.0296,55.0491,54.8053,54.9223,50586.0
2023-06-09 11:30:00,56.31,56.31,56.03,56.21,45965.0,54.9126,54.9126,54.6395,54.815,45965.0
2023-06-09 12:00:00,56.21,56.4,56.16,56.22,30628.0,54.815,55.0003,54.7663,54.8248,30628.0
2023-06-09 12:30:00,56.22,56.28,55.96,56.06,32767.0,54.8248,54.8833,54.5713,54.6688,32767.0
2023-06-09 13:00:00,56.05,56.3,55.97,56.06,182238.0,54.659,54.9028,54.581,54.6688,182238.0
2023-06-09 13:30:00,56.07,56.21,55.98,56.16,50062.0,54.6785,54.815,54.5908,54.7663,50062.0
2023-06-09 14:00:00,56.17,56.17,55.83,55.84,69644.0,54.776,54.776,54.4445,54.4542,69644.0
2023-06-09 14:30:00,55.83,55.91,55.61,55.71,123914.0,54.4445,54.5225,54.2299,54.3275,123914.0
2023-06-09 15:00:00,55.71,55.91,55.6,55.78,106773.0,54.3275,54.5225,54.2202,54.3957,106773.0
2023-06-09 15:30:00,55.78,55.8,55.54,55.73,219684.0,54.3957,54.4152,54.1617,54.347,219684.0
2023-06-12 09:30:00,55.65,55.65,54.29,55.41,298546.0,54.2689,54.2689,52.9427,54.0349,298546.0
2023-06-12 10:00:00,55.45,55.52,54.27,54.49,167575.0,54.0739,54.1422,52.9232,53.1377,167575.0
2023-06-12 10:30:00,54.51,54.54,54.06,54.48,58379.0,53.1572,53.1865,52.7184,53.128,58379.0
2023-06-12 11:00:00,54.52,54.9,54.36,54.39,132432.0,53.167,53.5376,53.011,53.0402,132432.0
2023-06-12 11:30:00,54.39,54.63,54.28,54.59,58566.0,53.0402,53.2743,52.9329,53.2353,58566.0
2023-06-12 12:00:00,54.58,54.69,54.47,54.49,57203.0,53.2255,53.3328,53.1182,53.1377,57203.0
2023-06-12 12:30:00,54.47,54.81,54.47,54.57,36357.0,53.1182,53.4498,53.1182,53.2157,36357.0
2023-06-12 13:00:00,54.58,54.62,54.46,54.56,38785.0,53.2255,53.2645,53.1085,53.206,38785.0
2023-06-12 13:30:00,54.57,54.76,54.56,54.66,74908.0,53.2157,53.401,53.206,53.3035,74908.0
2023-06-12 14:00:00,54.66,54.72,54.61,54.68,46156.0,53.3035,53.362,53.2548,53.323,46156.0
2023-06-12 14:30:00,54.69,54.77,54.57,54.73,60800.0,53.3328,53.4108,53.2157,53.3718,60800.0
2023-06-12 15:00:00,54.73,55.02,54.72,54.93,104309.0,53.3718,53.6546,53.362,53.5668,104309.0
2023-06-12 15:30:00,54.92,54.95,54.68,54.75,318515.0,53.5571,53.5863,53.323,53.3913,318515.0
2023-06-13 09:30:00,54.8,55.46,54.45,54.74,87600.0,53.44,54.0837,53.0987,53.3815,87600.0
2023-06-13 10:00:00,54.73,54.82,54.5,54.82,77831.0,53.3718,53.4595,53.1475,53.4595,77831.0
2023-06-13 10:30:00,54.83,54.83,54.47,54.52,54458.0,53.4693,53.4693,53.1182,53.167,54458.0
2023-06-13 11:00:00,54.5,54.66,54.42,54.56,73178.0,53.1475,53.3035,53.0695,53.206,73178.0
2023-06-13 11:30:00,54.59,54.61,54.43,54.55,42322.0,53.2353,53.2548,53.0792,53.1962,42322.0
2023-06-13 12:00:00,54.56,54.62,54.35,54.45,100060.0,53.206,53.2645,53.0012,53.0987,100060.0
2023-06-13 12:30:00,54.43,54.59,54.36,54.38,90414.0,53.0792,53.2353,53.011,53.0305,90414.0
2023-06-13 13:00:00,54.39,54.52,54.26,54.41,52203.0,53.0402,53.167,52.9134,53.0597,52203.0
2023-06-13 13:30:00,54.4,54.59,54.28,54.58,73077.0,53.05,53.2353,52.9329,53.2255,73077.0
2023-06-13 14:00:00,54.58,54.58,54.37,54.42,57688.0,53.2255,53.2255,53.0207,53.0695,57688.0
2023-06-13 14:30:00,54.4,54.51,54.29,54.47,52730.0,53.05,53.1572,52.9427,53.1182,52730.0
2023-06-13 15:00:00,54.48,54.52,54.32,54.36,77090.0,53.128,53.167,52.972,53.011,77090.0
2023-06-13 15:30:00,54.36,54.44,54.11,54.22,290297.0,53.011,53.089,52.7672,52.8744,290297.0
2023-06-14 09:30:00,54.29,55.18,54.09,55.01,216586.0,52.9427,53.8106,52.7477,53.6448,216586.0
2023-06-14 10:00:00,54.98,55.62,54.83,55.41,211319.0,53.6156,54.2397,53.4693,54.0349,211319.0
2023-06-14 10:30:00,55.42,55.68,55.3,55.64,105924.0,54.0447,54.2982,53.9276,54.2592,105924.0
2023-06-14 11:00:00,55.63,55.99,55.61,55.89,73527.0,54.2494,54.6005,54.2299,54.503,73527.0
2023-06-14 11:30:00,55.91,55.92,55.69,55.75,70022.0,54.5225,54.5322,54.308,54.3665,70022.0
2023-06-14 12:00:00,55.76,56.09,55.71,56.07,51684.0,54.3762,54.698,54.3275,54.6785,51684.0
2023-06-14 12:30:00,56.09,56.15,55.94,56.01,67536.0,54.698,54.7565,54.5517,54.62,67536.0
2023-06-14 13:00:00,56.01,56.01,55.74,55.79,68308.0,54.62,54.62,54.3567,54.4055,68308.0
2023-06-14 13:30:00,55.8,55.95,55.72,55.84,141558.0,54.4152,54.5615,54.3372,54.4542,141558.0
2023-06-14 14:00:00,55.82,55.82,55.24,55.3,50330.0,54.4347,54.4347,53.8691,53.9276,50330.0
2023-06-14 14:30:00,55.32,55.8,55.31,55.61,59903.0,53.9471,54.4152,53.9374,54.2299,59903.0
2023-06-14 15:00:00,55.65,56.03,55.63,55.97,85485.0,54.2689,54.6395,54.2494,54.581,85485.0
2023-06-14 15:30:00,55.97,56.12,55.75,56.01,352772.0,54.581,54.7273,54.3665,54.62,352772.0
2023-06-15 09:30:00,55.64,56.64,55.6,56.62,164981.0,54.2592,55.2344,54.2202,55.2149,164981.0
2023-06-15 10:00:00,56.67,56.89,56.49,56.55,138562.0,55.2636,55.4782,55.0881,55.1466,138562.0
2023-06-15 10:30:00,56.55,56.55,56.24,56.3,65371.0,55.1466,55.1466,54.8443,54.9028,65371.0
2023-06-15 11:00:00,56.32,56.57,56.16,56.5,56453.0,54.9223,55.1661,54.7663,55.0979,56453.0
2023-06-15 11:30:00,56.5,56.53,56.18,56.34,25927.0,55.0979,55.1271,54.7858,54.9418,25927.0
2023-06-15 12:00:00,56.36,56.36,56.1,56.11,34472.0,54.9613,54.9613,54.7078,54.7175,34472.0
2023-06-15 12:30:00,56.11,56.23,56.01,56.05,42751.0,54.7175,54.8346,54.62,54.659,42751.0
2023-06-15 13:00:00,56.04,56.06,55.81,55.86,38851.0,54.6493,54.6688,54.425,54.4737,38851.0
2023-06-15 13:30:00,55.87,56.04,55.69,56.01,173876.0,54.4835,54.6493,54.308,54.62,173876.0
2023-06-15 14:00:00,56.01,56.05,55.63,55.66,135790.0,54.62,54.659,54.2494,54.2787,135790.0
2023-06-15 14:30:00,55.65,55.94,55.64,55.83,110020.0,54.2689,54.5517,54.2592,54.4445,110020.0
2023-06-15 15:00:00,55.84,55.85,55.63,55.71,97148.0,54.4542,54.464,54.2494,54.3275,97148.0
2023-06-15 15:30:00,55.71,56.02,55.66,56.01,371982.0,54.3275,54.6298,54.2787,54.62,371982.0
2023-06-16 09:30:00,56.06,56.19,55.23,55.41,229393.0,54.6688,54.7955,53.8594,54.0349,229393.0
2023-06-16 10:00:00,55.44,55.52,55.09,55.22,112534.0,54.0642,54.1422,53.7228,53.8496,112534.0
2023-06-16 10:30:00,55.23,55.24,54.95,55.08,128200.0,53.8594,53.8691,53.5863,53.7131,128200.0
2023-06-16 11:00:00,55.07,55.16,54.89,54.99,64319.0,53.7033,53.7911,53.5278,53.6253,64319.0
2023-06-16 11:30:00,55.0,55.15,54.58,54.75,87296.0,53.6351,53.7814,53.2255,53.3913,87296.0
2023-06-16 12:00:00,54.76,55.16,54.72,55.16,129300.0,53.401,53.7911,53.362,53.7911,129300.0
2023-06-16 12:30:00,55.14,55.16,54.92,54.95,38282.0,53.7716,53.7911,53.5571,53.5863,38282.0
2023-06-16 13:00:00,54.97,54.99,54.78,54.8,39433.0,53.6058,53.6253,53.4205,53.44,39433.0
2023-06-16 13:30:00,54.82,55.07,54.73,55.05,38666.0,53.4595,53.7033,53.3718,53.6838,38666.0
2023-06-16 14:00:00,55.05,55.12,54.94,55.02,58784.0,53.6838,53.7521,53.5766,53.6546,58784.0
2023-06-16 14:30:00,55.02,55.11,54.93,55.03,69892.0,53.6546,53.7423,53.5668,53.6643,69892.0
2023-06-16 15:00:00,55.04,55.06,54.79,54.87,61318.0,53.6741,53.6936,53.4303,53.5083,61318.0
2023-06-16 15:30:00,54.88,55.23,54.87,54.98,409128.0,53.5181,53.8594,53.5083,53.6156,409128.0
2023-06-20 09:30:00,54.7,54.84,54.02,54.31,69087.0,53.3425,53.479,52.6794,52.9622,69087.0
2023-06-20 10:00:00,54.35,54.36,53.87,53.93,74171.0,53.0012,53.011,52.5331,52.5916,74171.0
2023-06-20 10:30:00,53.93,54.04,53.63,53.83,250437.0,52.5916,52.6989,52.2991,52.4941,250437.0
2023-06-20 11:00:00,53.83,53.96,53.69,53.71,109078.0,52.4941,52.6209,52.3576,52.3771,109078.0
2023-06-20 11:30:00,53.71,53.78,53.54,53.62,65229.0,52.3771,52.4454,52.2113,52.2893,65229.0
2023-06-20 12:00:00,53.61,53.92,53.51,53.86,79866.0,52.2796,52.5819,52.1821,52.5234,79866.0
2023-06-20 12:30:00,53.86,53.92,53.73,53.84,38428.0,52.5234,52.5819,52.3966,52.5039,38428.0
2023-06-20 13:00:00,53.85,53.92,53.74,53.77,41563.0,52.5136,52.5819,52.4063,52.4356,41563.0
2023-06-20 13:30:00,53.77,53.86,53.74,53.79,63849.0,52.4356,52.5234,52.4063,52.4551,63849.0
2023-06-20 14:00:00,53.8,53.81,53.62,53.65,57071.0,52.4649,52.4746,52.2893,52.3186,57071.0
2023-06-20 14:30:00,53.64,53.71,53.51,53.54,48538.0,52.3088,52.3771,52.1821,52.2113,48538.0
2023-06-20 15:00:00,53.54,53.61,53.43,53.48,62896.0,52.2113,52.2796,52.104,52.1528,62896.0
2023-06-20 15:30:00,53.47,53.53,53.35,53.37,357167.0,52.143,52.2016,52.026,52.0455,357167.0
2023-06-21 09:30:00,53.15,53.73,52.89,53.64,114507.0,51.831,52.3966,51.5774,52.3088,114507.0
2023-06-21 10:00:00,53.64,53.72,53.39,53.49,52637.0,52.3088,52.3868,52.065,52.1625,52637.0
2023-06-21 10:30:00,53.52,53.52,53.12,53.41,118285.0,52.1918,52.1918,51.8017,52.0845,118285.0
2023-06-21 11:00:00,53.44,53.62,53.32,53.49,106226.0,52.1138,52.2893,51.9968,52.1625,106226.0
2023-06-21 11:30:00,53.47,53.91,53.36,53.79,118603.0,52.143,52.5721,52.0358,52.4551,118603.0
2023-06-21 12:00:00,53.78,54.05,53.78,54.02,44735.0,52.4454,52.7087,52.4454,52.6794,44735.0
2023-06-21 12:30:00,54.01,54.03,53.5,53.54,48591.0,52.6696,52.6891,52.1723,52.2113,48591.0
2023-06-21 13:00:00,53.56,53.71,53.5,53.64,31379.0,52.2308,52.3771,52.1723,52.3088,31379.0
2023-06-21 13:30:00,53.65,53.8,53.62,53.69,47118.0,52.3186,52.4649,52.2893,52.3576,47118.0
2023-06-21 14:00:00,53.69,53.9,53.62,53.86,55616.0,52.3576,52.5624,52.2893,52.5234,55616.0
2023-06-21 14:30:00,53.87,53.92,53.72,53.8,42496.0,52.5331,52.5819,52.3868,52.4649,42496.0
2023-06-21 15:00:00,53.8,53.81,53.7,53.76,42932.0,52.4649,52.4746,52.3673,52.4258,42932.0
2023-06-21 15:30:00,53.77,53.99,53.7,53.9,196918.0,52.4356,52.6501,52.3673,52.5624,196918.0
2023-06-22 09:30:00,53.82,53.93,53.5,53.75,76022.0,52.4844,52.5916,52.1723,52.4161,76022.0
2023-06-22 10:00:00,53.75,54.41,53.61,54.33,83998.0,52.4161,53.0597,52.2796,52.9817,83998.0
2023-06-22 10:30:00,54.33,54.36,54.06,54.11,61295.0,52.9817,53.011,52.7184,52.7672,61295.0
2023-06-22 11:00:00,54.11,54.24,54.03,54.09,64730.0,52.7672,52.8939,52.6891,52.7477,64730.0
2023-06-22 11:30:00,54.15,54.22,54.08,54.16,44919.0,52.8062,52.8744,52.7379,52.8159,44919.0
2023-06-22 12:00:00,54.13,54.16,54.0,54.15,19813.0,52.7867,52.8159,52.6599,52.8062,19813.0
2023-06-22 12:30:00,54.16,54.31,54.11,54.29,35283.0,52.8159,52.9622,52.7672,52.9427,35283.0
2023-06-22 13:00:00,54.3,54.33,54.09,54.11,29942.0,52.9524,52.9817,52.7477,52.7672,29942.0
2023-06-22 13:30:00,54.12,54.13,53.97,54.04,84626.0,52.7769,52.7867,52.6306,52.6989,84626.0
2023-06-22 14:00:00,54.04,54.15,53.97,54.1,72963.0,52.6989,52.8062,52.6306,52.7574,72963.0
2023-06-22 14:30:00,54.1,54.14,54.03,54.09,31751.0,52.7574,52.7964,52.6891,52.7477,31751.0
2023-06-22 15:00:00,54.1,54.19,53.98,53.98,81429.0,52.7574,52.8452,52.6404,52.6404,81429.0
2023-06-22 15:30:00,53.98,54.12,53.98,54.06,187450.0,52.6404,52.7769,52.6404,52.7184,187450.0
2023-06-23 09:30:00,53.62,54.05,53.62,53.99,33867.0,52.2893,52.7087,52.2893,52.6501,33867.0
2023-06-23 10:00:00,54.01,54.27,53.96,54.2,58835.0,52.6696,52.9232,52.6209,52.8549,58835.0
2023-06-23 10:30:00,54.23,54.45,54.09,54.41,106865.0,52.8842,53.0987,52.7477,53.0597,106865.0
2023-06-23 11:00:00,54.41,54.53,54.15,54.28,195449.0,53.0597,53.1767,52.8062,52.9329,195449.0
2023-06-23 11:30:00,54.3,54.31,53.99,54.04,40338.0,52.9524,52.9622,52.6501,52.6989,40338.0
2023-06-23 12:00:00,54.02,54.14,53.98,54.13,24607.0,52.6794,52.7964,52.6404,52.7867,24607.0
2023-06-23 12:30:00,54.13,54.13,54.0,54.05,30481.0,52.7867,52.7867,52.6599,52.7087,30481.0
2023-06-23 13:00:00,54.05,54.07,53.98,54.06,35632.0,52.7087,52.7282,52.6404,52.7184,35632.0
2023-06-23 13:30:00,54.08,54.22,54.06,54.19,23152.0,52.7379,52.8744,52.7184,52.8452,23152.0
2023-06-23 14:00:00,54.2,54.21,54.0,54.02,84443.0,52.8549,52.8647,52.6599,52.6794,84443.0
2023-06-23 14:30:00,54.02,54.03,53.76,53.87,174001.0,52.6794,52.6891,52.4258,52.5331,174001.0
2023-06-23 15:00:00,53.87,53.94,53.74,53.84,109452.0,52.5331,52.6014,52.4063,52.5039,109452.0
2023-06-23 15:30:00,53.84,54.13,53.82,54.0,343983.0,52.5039,52.7867,52.4844,52.6599,343983.0
2023-06-26 09:30:00,53.6,54.33,53.6,54.19,169647.0,52.2698,52.9817,52.2698,52.8452,169647.0
2023-06-26 10:00:00,54.23,54.24,53.87,53.91,50982.0,52.8842,52.8939,52.5331,52.5721,50982.0
2023-06-26 10:30:00,53.92,54.06,53.76,54.01,78230.0,52.5819,52.7184,52.4258,52.6696,78230.0
2023-06-26 11:00:00,54.01,54.16,53.9,54.12,63402.0,52.6696,52.8159,52.5624,52.7769,63402.0
2023-06-26 11:30:00,54.11,54.32,53.97,54.29,42970.0,52.7672,52.972,52.6306,52.9427,42970.0
2023-06-26 12:00:00,54.3,54.31,54.06,54.13,25178.0,52.9524,52.9622,52.7184,52.7867,25178.0
2023-06-26 12:30:00,54.12,54.29,53.97,54.29,46882.0,52.7769,52.9427,52.6306,52.9427,46882.0
2023-06-26 13:00:00,54.29,54.52,54.29,54.46,24041.0,52.9427,53.167,52.9427,53.1085,24041.0
2023-06-26 13:30:00,54.46,54.63,54.4,54.56,36932.0,53.1085,53.2743,53.05,53.206,36932.0
2023-06-26 14:00:00,54.55,54.62,54.51,54.62,27619.0,53.1962,53.2645,53.1572,53.2645,27619.0
2023-06-26 14:30:00,54.61,54.78,54.56,54.72,61331.0,53.2548,53.4205,53.206,53.362,61331.0
2023-06-26 15:00:00,54.73,54.95,54.71,54.8,156609.0,53.3718,53.5863,53.3523,53.44,156609.0
2023-06-26 15:30:00,54.81,54.92,54.62,54.68,207502.0,53.4498,53.5571,53.2645,53.323,207502.0
2023-06-27 09:30:00,54.65,54.99,54.35,54.6,54281.0,53.2938,53.6253,53.0012,53.245,54281.0
2023-06-27 10:00:00,54.6,55.25,54.59,55.1,149185.0,53.245,53.8789,53.2353,53.7326,149185.0
2023-06-27 10:30:00,55.11,55.59,55.11,55.59,55917.0,53.7423,54.2104,53.7423,54.2104,55917.0
2023-06-27 11:00:00,55.59,56.65,55.57,56.65,178815.0,54.2104,55.2441,54.1909,55.2441,178815.0
2023-06-27 11:30:00,56.63,56.79,56.49,56.57,162646.0,55.2246,55.3807,55.0881,55.1661,162646.0
2023-06-27 12:00:00,56.57,56.57,55.97,56.01,50690.0,55.1661,55.1661,54.581,54.62,50690.0
2023-06-27 12:30:00,55.99,56.07,55.74,55.75,38329.0,54.6005,54.6785,54.3567,54.3665,38329.0
2023-06-27 13:00:00,55.76,56.09,55.68,55.85,61537.0,54.3762,54.698,54.2982,54.464,61537.0
2023-06-27 13:30:00,55.88,55.95,55.77,55.83,45165.0,54.4932,54.5615,54.386,54.4445,45165.0
2023-06-27 14:00:00,55.84,55.88,55.76,55.81,36090.0,54.4542,54.4932,54.3762,54.425,36090.0
2023-06-27 14:30:00,55.82,55.85,55.47,55.68,83602.0,54.4347,54.464,54.0934,54.2982,83602.0
2023-06-27 15:00:00,55.68,55.72,55.43,55.51,64930.0,54.2982,54.3372,54.0544,54.1324,64930.0
2023-06-27 15:30:00,55.52,55.78,55.43,55.57,306897.0,54.1422,54.3957,54.0544,54.1909,306897.0
2023-06-28 09:30:00,55.59,55.59,54.84,55.18,40666.0,54.2104,54.2104,53.479,53.8106,40666.0
2023-06-28 10:00:00,55.18,55.34,54.57,54.65,104002.0,53.8106,53.9666,53.2157,53.2938,104002.0
2023-06-28 10:30:00,54.65,54.65,54.24,54.4,101776.0,53.2938,53.2938,52.8939,53.05,101776.0
2023-06-28 11:00:00,54.45,54.79,54.32,54.68,213516.0,53.0987,53.4303,52.972,53.323,213516.0
2023-06-28 11:30:00,54.69,54.85,54.54,54.56,104560.0,53.3328,53.4888,53.1865,53.206,104560.0
2023-06-28 12:00:00,54.57,54.82,54.49,54.8,58235.0,53.2157,53.4595,53.1377,53.44,58235.0
2023-06-28 12:30:00,54.87,54.87,54.54,54.61,52414.0,53.5083,53.5083,53.1865,53.2548,52414.0
2023-06-28 13:00:00,54.61,54.71,54.53,54.69,49089.0,53.2548,53.3523,53.1767,53.3328,49089.0
2023-06-28 13:30:00,54.68,54.86,54.64,54.72,46575.0,53.323,53.4985,53.284,53.362,46575.0
2023-06-28 14:00:00,54.75,54.82,54.7,54.73,29875.0,53.3913,53.4595,53.3425,53.3718,29875.0
2023-06-28 14:30:00,54.74,54.81,54.68,54.76,42685.0,53.3815,53.4498,53.323,53.401,42685.0
2023-06-28 15:00:00,54.78,55.03,54.73,55.03,106006.0,53.4205,53.6643,53.3718,53.6643,106006.0
2023-06-28 15:30:00,55.03,55.4,54.96,55.39,425496.0,53.6643,54.0251,53.5961,54.0154,425496.0
2023-06-29 09:30:00,55.48,55.55,55.05,55.25,72162.0,54.1032,54.1714,53.6838,53.8789,72162.0
2023-06-29 10:00:00,55.24,55.87,55.24,55.82,51654.0,53.8691,54.4835,53.8691,54.4347,51654.0
2023-06-29 10:30:00,55.83,55.89,55.32,55.64,56043.0,54.4445,54.503,53.9471,54.2592,56043.0
2023-06-29 11:00:00,55.65,55.85,55.65,55.8,37107.0,54.2689,54.464,54.2689,54.4152,37107.0
2023-06-29 11:30:00,55.82,56.16,55.8,56.14,49616.0,54.4347,54.7663,54.4152,54.7468,49616.0
2023-06-29 12:00:00,56.16,56.21,55.96,56.1,37462.0,54.7663,54.815,54.5713,54.7078,37462.0
2023-06-29 12:30:00,56.11,56.2,56.0,56.0,35672.0,54.7175,54.8053,54.6103,54.6103,35672.0
2023-06-29 13:00:00,56.02,56.1,55.95,56.06,34052.0,54.6298,54.7078,54.5615,54.6688,34052.0
2023-06-29 13:30:00,56.06,56.14,55.7,55.75,39149.0,54.6688,54.7468,54.3177,54.3665,39149.0
2023-06-29 14:00:00,55.75,55.81,55.58,55.74,35930.0,54.3665,54.425,54.2007,54.3567,35930.0
2023-06-29 14:30:00,55.75,55.9,55.62,55.8,58995.0,54.3665,54.5127,54.2397,54.4152,58995.0
2023-06-29 15:00:00,55.8,55.91,55.67,55.7,56638.0,54.4152,54.5225,54.2884,54.3177,56638.0
2023-06-29 15:30:00,55.72,55.9,55.62,55.74,259316.0,54.3372,54.5127,54.2397,54.3567,259316.0
2023-06-30 09:30:00,55.89,56.13,55.4,55.48,138689.0,54.503,54.737,54.0251,54.1032,138689.0
2023-06-30 10:00:00,55.48,55.77,55.38,55.67,117653.0,54.1032,54.386,54.0056,54.2884,117653.0
2023-06-30 10:30:00,55.72,55.74,55.38,55.56,111450.0,54.3372,54.3567,54.0056,54.1812,111450.0
2023-06-30 11:00:00,55.53,55.83,55.47,55.7,58368.0,54.1519,54.4445,54.0934,54.3177,58368.0
2023-06-30 11:30:00,55.69,55.77,55.52,55.68,32179.0,54.308,54.386,54.1422,54.2982,32179.0
2023-06-30 12:00:00,55.69,55.77,55.63,55.68,22977.0,54.308,54.386,54.2494,54.2982,22977.0
2023-06-30 12:30:00,55.69,55.75,55.6,55.65,22577.0,54.308,54.3665,54.2202,54.2689,22577.0
2023-06-30 13:00:00,55.64,55.8,55.64,55.76,26088.0,54.2592,54.4152,54.2592,54.3762,26088.0
2023-06-30 13:30:00,55.77,55.83,55.56,55.61,45209.0,54.386,54.4445,54.1812,54.2299,45209.0
2023-06-30 14:00:00,55.65,55.78,55.63,55.72,37902.0,54.2689,54.3957,54.2494,54.3372,37902.0
2023-06-30 14:30:00,55.73,55.9,55.72,55.76,66677.0,54.347,54.5127,54.3372,54.3762,66677.0
2023-06-30 15:00:00,55.78,55.87,55.71,55.78,58665.0,54.3957,54.4835,54.3275,54.3957,58665.0
2023-06-30 15:30:00,55.79,55.82,55.44,55.57,320978.0,54.4055,54.4347,54.0642,54.1909,320978.0
2023-07-03 09:30:00,55.29,56.53,55.16,55.9,56711.0,53.9179,55.1271,53.7911,54.5127,56711.0
2023-07-03 10:00:00,55.92,56.63,55.89,56.63,38083.0,54.5322,55.2246,54.503,55.2246,38083.0
2023-07-03 10:30:00,56.62,56.71,56.29,56.37,42214.0,55.2149,55.3026,54.8931,54.9711,42214.0
2023-07-03 11:00:00,56.37,56.37,56.05,56.18,36796.0,54.9711,54.9711,54.659,54.7858,36796.0
2023-07-03 11:30:00,56.19,56.34,55.94,55.97,38013.0,54.7955,54.9418,54.5517,54.581,38013.0
2023-07-03 12:00:00,55.98,56.06,55.84,55.96,96743.0,54.5908,54.6688,54.4542,54.5713,96743.0
2023-07-03 12:30:00,55.96,56.05,55.84,55.92,114048.0,54.5713,54.659,54.4542,54.5322,114048.0
2023-07-05 09:30:00,53.93,55.4,53.55,55.22,341484.0,52.5916,54.0251,52.2211,53.8496,341484.0
2023-07-05 10:00:00,55.2,55.22,54.35,54.39,237844.0,53.8301,53.8496,53.0012,53.0402,237844.0
2023-07-05 10:30:00,54.36,54.68,54.24,54.56,148822.0,53.011,53.323,52.8939,53.206,148822.0
2023-07-05 11:00:00,54.59,54.62,54.25,54.43,89809.0,53.2353,53.2645,52.9037,53.0792,89809.0
2023-07-05 11:30:00,54.4,54.55,54.16,54.17,28154.0,53.05,53.1962,52.8159,52.8257,28154.0
2023-07-05 12:00:00,54.2,54.32,54.14,54.14,38746.0,52.8549,52.972,52.7964,52.7964,38746.0
2023-07-05 12:30:00,54.13,54.15,54.0,54.14,38650.0,52.7867,52.8062,52.6599,52.7964,38650.0
2023-07-05 13:00:00,54.13,54.2,53.95,53.99,66387.0,52.7867,52.8549,52.6111,52.6501,66387.0
2023-07-05 13:30:00,53.99,54.0,53.75,53.78,88945.0,52.6501,52.6599,52.4161,52.4454,88945.0
2023-07-05 14:00:00,53.77,53.8,53.38,53.43,91409.0,52.4356,52.4649,52.0553,52.104,91409.0
2023-07-05 14:30:00,53.43,53.96,53.3,53.91,157411.0,52.104,52.6209,51.9773,52.5721,157411.0
2023-07-05 15:00:00,53.91,54.05,53.8,54.01,105793.0,52.5721,52.7087,52.4649,52.6696,105793.0
2023-07-05 15:30:00,54.01,54.21,53.95,54.08,384051.0,52.6696,52.8647,52.6111,52.7379,384051.0
2023-07-06 09:30:00,53.5,54.52,53.47,54.42,88443.0,52.1723,53.167,52.143,53.0695,88443.0
2023-07-06 10:00:00,54.41,54.87,54.25,54.33,190527.0,53.0597,53.5083,52.9037,52.9817,190527.0
2023-07-06 10:30:00,54.32,54.49,53.84,53.85,70901.0,52.972,53.1377,52.5039,52.5136,70901.0
2023-07-06 11:00:00,53.86,54.11,53.75,54.08,71536.0,52.5234,52.7672,52.4161,52.7379,71536.0
2023-07-06 11:30:00,54.11,54.2,54.03,54.12,26613.0,52.7672,52.8549,52.6891,52.7769,26613.0
2023-07-06 12:00:00,54.12,54.2,54.04,54.11,23216.0,52.7769,52.8549,52.6989,52.7672,23216.0
2023-07-06 12:30:00,54.11,54.22,54.07,54.17,20526.0,52.7672,52.8744,52.7282,52.8257,20526.0
2023-07-06 13:00:00,54.18,54.23,54.04,54.04,18485.0,52.8354,52.8842,52.6989,52.6989,18485.0
2023-07-06 13:30:00,54.04,54.19,54.04,54.14,29939.0,52.6989,52.8452,52.6989,52.7964,29939.0
2023-07-06 14:00:00,54.14,54.2,53.99,54.02,33608.0,52.7964,52.8549,52.6501,52.6794,33608.0
2023-07-06 14:30:00,54.03,54.39,54.02,54.35,29757.0,52.6891,53.0402,52.6794,53.0012,29757.0
2023-07-06 15:00:00,54.35,54.43,54.23,54.26,34466.0,53.0012,53.0792,52.8842,52.9134,34466.0
2023-07-06 15:30:00,54.26,54.47,54.25,54.38,227564.0,52.9134,53.1182,52.9037,53.0305,227564.0
2023-07-07 09:30:00,54.4,55.12,54.4,54.95,86099.0,53.05,53.7521,53.05,53.5863,86099.0
2023-07-07 10:00:00,54.91,55.12,54.83,55.05,51756.0,53.5473,53.7521,53.4693,53.6838,51756.0
2023-07-07 10:30:00,55.04,55.2,54.88,55.15,97125.0,53.6741,53.8301,53.5181,53.7814,97125.0
2023-07-07 11:00:00,55.15,55.49,55.14,55.44,29610.0,53.7814,54.1129,53.7716,54.0642,29610.0
2023-07-07 11:30:00,55.46,55.51,55.27,55.28,32551.0,54.0837,54.1324,53.8984,53.9081,32551.0
2023-07-07 12:00:00,55.27,55.42,55.04,55.42,153531.0,53.8984,54.0447,53.6741,54.0447,153531.0
2023-07-07 12:30:00,55.37,55.67,55.35,55.56,30111.0,53.9959,54.2884,53.9764,54.1812,30111.0
2023-07-07 13:00:00,55.55,55.56,55.41,55.42,21232.0,54.1714,54.1812,54.0349,54.0447,21232.0
2023-07-07 13:30:00,55.41,55.42,55.19,55.22,31096.0,54.0349,54.0447,53.8204,53.8496,31096.0
2023-07-07 14:00:00,55.22,55.29,55.13,55.22,28541.0,53.8496,53.9179,53.7618,53.8496,28541.0
2023-07-07 14:30:00,55.22,55.24,55.05,55.12,27143.0,53.8496,53.8691,53.6838,53.7521,27143.0
2023-07-07 15:00:00,55.11,55.12,55.0,55.05,31668.0,53.7423,53.7521,53.6351,53.6838,31668.0
2023-07-07 15:30:00,55.03,55.05,54.57,54.74,232013.0,53.6643,53.6838,53.2157,53.3815,232013.0
2023-07-10 09:30:00,54.59,55.56,54.51,55.54,31359.0,53.2353,54.1812,53.1572,54.1617,31359.0
2023-07-10 10:00:00,55.57,55.63,55.22,55.23,40218.0,54.1909,54.2494,53.8496,53.8594,40218.0
2023-07-10 10:30:00,55.25,55.41,55.18,55.26,72611.0,53.8789,54.0349,53.8106,53.8886,72611.0
2023-07-10 11:00:00,55.26,55.61,55.17,55.55,45629.0,53.8886,54.2299,53.8009,54.1714,45629.0
2023-07-10 11:30:00,55.55,55.78,55.48,55.78,37940.0,54.1714,54.3957,54.1032,54.3957,37940.0
2023-07-10 12:00:00,55.79,55.98,55.71,55.9,56292.0,54.4055,54.5908,54.3275,54.5127,56292.0
2023-07-10 12:30:00,55.9,55.96,55.75,55.75,88044.0,54.5127,54.5713,54.3665,54.3665,88044.0
2023-07-10 13:00:00,55.79,55.83,55.67,55.7,34136.0,54.4055,54.4445,54.2884,54.3177,34136.0
2023-07-10 13:30:00,55.68,55.73,55.48,55.68,46351.0,54.2982,54.347,54.1032,54.2982,46351.0
2023-07-10 14:00:00,55.68,55.71,55.55,55.68,42932.0,54.2982,54.3275,54.1714,54.2982,42932.0
2023-07-10 14:30:00,55.66,55.71,55.49,55.71,75760.0,54.2787,54.3275,54.1129,54.3275,75760.0
2023-07-10 15:00:00,55.71,55.76,55.62,55.75,53050.0,54.3275,54.3762,54.2397,54.3665,53050.0
2023-07-10 15:30:00,55.75,55.78,55.51,55.56,322465.0,54.3665,54.3957,54.1324,54.1812,322465.0
2023-07-11 09:30:00,55.74,56.38,55.74,56.36,86297.0,54.3567,54.9808,54.3567,54.9613,86297.0
2023-07-11 10:00:00,56.37,56.45,56.1,56.14,51244.0,54.9711,55.0491,54.7078,54.7468,51244.0
2023-07-11 10:30:00,56.11,56.21,55.98,56.11,56271.0,54.7175,54.815,54.5908,54.7175,56271.0
2023-07-11 11:00:00,56.13,56.25,56.02,56.09,33614.0,54.737,54.8541,54.6298,54.698,33614.0
2023-07-11 11:30:00,56.08,56.36,56.01,56.32,34134.0,54.6883,54.9613,54.62,54.9223,34134.0
2023-07-11 12:00:00,56.29,56.35,56.2,56.27,35874.0,54.8931,54.9516,54.8053,54.8736,35874.0
2023-07-11 12:30:00,56.28,56.34,56.17,56.32,45470.0,54.8833,54.9418,54.776,54.9223,45470.0
2023-07-11 13:00:00,56.31,56.35,56.23,56.33,34385.0,54.9126,54.9516,54.8346,54.9321,34385.0
2023-07-11 13:30:00,56.33,56.45,56.3,56.43,40059.0,54.9321,55.0491,54.9028,55.0296,40059.0
2023-07-11 14:00:00,56.42,56.48,56.27,56.32,31293.0,55.0198,55.0783,54.8736,54.9223,31293.0
2023-07-11 14:30:00,56.31,56.48,56.31,56.45,32668.0,54.9126,55.0783,54.9126,55.0491,32668.0
2023-07-11 15:00:00,56.45,56.64,56.42,56.54,84274.0,55.0491,55.2344,55.0198,55.1369,84274.0
2023-07-11 15:30:00,56.53,56.7,56.53,56.64,275014.0,55.1271,55.2929,55.1271,55.2344,275014.0
2023-07-12 09:30:00,57.25,57.6,56.77,56.81,188492.0,55.8292,56.1706,55.3611,55.4002,188492.0
2023-07-12 10:00:00,56.82,56.9,56.05,56.24,220172.0,55.4099,55.4879,54.659,54.8443,220172.0
2023-07-12 10:30:00,56.26,56.42,56.01,56.4,114384.0,54.8638,55.0198,54.62,55.0003,114384.0
2023-07-12 11:00:00,56.42,56.76,56.42,56.56,83994.0,55.0198,55.3514,55.0198,55.1564,83994.0
2023-07-12 11:30:00,56.55,56.56,55.88,55.96,69154.0,55.1466,55.1564,54.4932,54.5713,69154.0
2023-07-12 12:00:00,55.95,56.27,55.88,56.15,80776.0,54.5615,54.8736,54.4932,54.7565,80776.0
2023-07-12 12:30:00,56.13,56.59,56.13,56.55,129301.0,54.737,55.1856,54.737,55.1466,129301.0
2023-07-12 13:00:00,56.55,56.79,56.48,56.71,53553.0,55.1466,55.3807,55.0783,55.3026,53553.0
2023-07-12 13:30:00,56.7,57.3,56.69,57.29,154418.0,55.2929,55.878,55.2831,55.8682,154418.0
2023-07-12 14:00:00,57.29,57.29,56.95,56.97,106998.0,55.8682,55.8682,55.5367,55.5562,106998.0
2023-07-12 14:30:00,56.96,57.01,56.84,56.98,65163.0,55.5464,55.5952,55.4294,55.5659,65163.0
2023-07-12 15:00:00,56.98,57.12,56.89,57.0,128132.0,55.5659,55.7025,55.4782,55.5854,128132.0
2023-07-12 15:30:00,57.0,57.07,56.65,56.72,419962.0,55.5854,55.6537,55.2441,55.3124,419962.0
2023-07-13 09:30:00,56.74,56.87,56.31,56.65,42990.0,55.3319,55.4587,54.9126,55.2441,42990.0
2023-07-13 10:00:00,56.63,56.65,55.88,55.99,117264.0,55.2246,55.2441,54.4932,54.6005,117264.0
2023-07-13 10:30:00,55.98,56.13,55.89,56.0,53925.0,54.5908,54.737,54.503,54.6103,53925.0
2023-07-13 11:00:00,56.0,56.09,55.67,55.69,66005.0,54.6103,54.698,54.2884,54.308,66005.0
2023-07-13 11:30:00,55.66,56.0,55.53,55.95,38639.0,54.2787,54.6103,54.1519,54.5615,38639.0
2023-07-13 12:00:00,55.96,56.32,55.9,56.22,37636.0,54.5713,54.9223,54.5127,54.8248,37636.0
2023-07-13 12:30:00,56.22,56.28,56.14,56.17,23141.0,54.8248,54.8833,54.7468,54.776,23141.0
2023-07-13 13:00:00,56.16,56.2,55.85,55.87,36303.0,54.7663,54.8053,54.464,54.4835,36303.0
2023-07-13 13:30:00,55.87,56.02,55.84,55.88,36108.0,54.4835,54.6298,54.4542,54.4932,36108.0
2023-07-13 14:00:00,55.88,55.95,55.75,55.93,37085.0,54.4932,54.5615,54.3665,54.542,37085.0
2023-07-13 14:30:00,55.93,55.93,55.71,55.74,45337.0,54.542,54.542,54.3275,54.3567,45337.0
2023-07-13 15:00:00,55.73,55.78,55.66,55.7,59891.0,54.347,54.3957,54.2787,54.3177,59891.0
2023-07-13 15:30:00,55.7,55.8,55.58,55.61,275299.0,54.3177,54.4152,54.2007,54.2299,275299.0
2023-07-14 09:30:00,55.64,55.64,55.02,55.18,40369.0,54.2592,54.2592,53.6546,53.8106,40369.0
2023-07-14 10:00:00,55.1,55.14,54.5,54.52,88307.0,53.7326,53.7716,53.1475,53.167,88307.0
2023-07-14 10:30:00,54.51,55.42,54.45,55.35,109995.0,53.1572,54.0447,53.0987,53.9764,109995.0
2023-07-14 11:00:00,55.37,55.54,55.23,55.48,66201.0,53.9959,54.1617,53.8594,54.1032,66201.0
2023-07-14 11:30:00,55.5,55.62,55.05,55.22,25055.0,54.1227,54.2397,53.6838,53.8496,25055.0
2023-07-14 12:00:00,55.25,55.33,55.09,55.25,24502.0,53.8789,53.9569,53.7228,53.8789,24502.0
2023-07-14 12:30:00,55.24,55.3,55.2,55.26,17342.0,53.8691,53.9276,53.8301,53.8886,17342.0
2023-07-14 13:00:00,55.27,55.31,55.12,55.25,29217.0,53.8984,53.9374,53.7521,53.8789,29217.0
2023-07-14 13:30:00,55.23,55.32,55.1,55.1,20573.0,53.8594,53.9471,53.7326,53.7326,20573.0
2023-07-14 14:00:00,55.11,55.11,55.0,55.08,21906.0,53.7423,53.7423,53.6351,53.7131,21906.0
2023-07-14 14:30:00,55.08,55.16,55.05,55.06,25848.0,53.7131,53.7911,53.6838,53.6936,25848.0
2023-07-14 15:00:00,55.05,55.19,54.95,55.11,43041.0,53.6838,53.8204,53.5863,53.7423,43041.0
2023-07-14 15:30:00,55.13,55.13,54.88,54.96,190731.0,53.7618,53.7618,53.5181,53.5961,190731.0
2023-07-17 09:30:00,54.54,54.75,53.94,54.11,70246.0,53.1865,53.3913,52.6014,52.7672,70246.0
2023-07-17 10:00:00,54.06,54.43,54.05,54.07,59040.0,52.7184,53.0792,52.7087,52.7282,59040.0
2023-07-17 10:30:00,54.08,54.11,53.71,53.85,52251.0,52.7379,52.7672,52.3771,52.5136,52251.0
2023-07-17 11:00:00,53.85,53.89,53.59,53.8,98203.0,52.5136,52.5526,52.2601,52.4649,98203.0
2023-07-17 11:30:00,53.8,54.06,53.61,53.82,87354.0,52.4649,52.7184,52.2796,52.4844,87354.0
2023-07-17 12:00:00,53.82,53.94,53.76,53.92,30822.0,52.4844,52.6014,52.4258,52.5819,30822.0
2023-07-17 12:30:00,53.91,54.26,53.83,54.25,27261.0,52.5721,52.9134,52.4941,52.9037,27261.0
2023-07-17 13:00:00,54.26,54.26,54.03,54.07,31208.0,52.9134,52.9134,52.6891,52.7282,31208.0
2023-07-17 13:30:00,54.06,54.26,54.04,54.17,45715.0,52.7184,52.9134,52.6989,52.8257,45715.0
2023-07-17 14:00:00,54.17,54.23,54.08,54.12,68298.0,52.8257,52.8842,52.7379,52.7769,68298.0
2023-07-17 14:30:00,54.12,54.17,53.97,53.98,57952.0,52.7769,52.8257,52.6306,52.6404,57952.0
2023-07-17 15:00:00,53.98,54.46,53.98,54.34,68605.0,52.6404,53.1085,52.6404,52.9915,68605.0
2023-07-17 15:30:00,54.32,54.32,53.96,54.0,332263.0,52.972,52.972,52.6209,52.6599,332263.0
2023-07-18 09:30:00,54.5,55.84,54.44,55.79,301753.0,53.1475,54.4542,53.089,54.4055,301753.0
2023-07-18 10:00:00,55.87,56.18,55.51,55.51,143781.0,54.4835,54.7858,54.1324,54.1324,143781.0
2023-07-18 10:30:00,55.51,55.56,55.17,55.37,113776.0,54.1324,54.1812,53.8009,53.9959,113776.0
2023-07-18 11:00:00,55.39,55.8,55.28,55.79,42474.0,54.0154,54.4152,53.9081,54.4055,42474.0
2023-07-18 11:30:00,55.73,55.74,55.42,55.51,59411.0,54.347,54.3567,54.0447,54.1324,59411.0
2023-07-18 12:00:00,55.52,55.52,55.04,55.17,57778.0,54.1422,54.1422,53.6741,53.8009,57778.0
2023-07-18 12:30:00,55.19,55.25,55.09,55.11,21643.0,53.8204,53.8789,53.7228,53.7423,21643.0
2023-07-18 13:00:00,55.12,55.19,55.01,55.02,28944.0,53.7521,53.8204,53.6448,53.6546,28944.0
2023-07-18 13:30:00,55.02,55.02,54.68,54.73,67942.0,53.6546,53.6546,53.323,53.3718,67942.0
2023-07-18 14:00:00,54.75,54.91,54.69,54.9,53077.0,53.3913,53.5473,53.3328,53.5376,53077.0
2023-07-18 14:30:00,54.9,55.04,54.73,54.99,53108.0,53.5376,53.6741,53.3718,53.6253,53108.0
2023-07-18 15:00:00,55.0,55.27,54.88,55.25,85284.0,53.6351,53.8984,53.5181,53.8789,85284.0
2023-07-18 15:30:00,55.26,55.49,55.19,55.33,404382.0,53.8886,54.1129,53.8204,53.9569,404382.0
2023-07-19 09:30:00,55.9,56.44,55.41,56.4,178219.0,54.5127,55.0393,54.0349,55.0003,178219.0
2023-07-19 10:00:00,56.42,56.5,56.01,56.05,156870.0,55.0198,55.0979,54.62,54.659,156870.0
2023-07-19 10:30:00,56.07,56.24,55.46,55.84,102397.0,54.6785,54.8443,54.0837,54.4542,102397.0
2023-07-19 11:00:00,55.85,56.0,55.74,55.88,59253.0,54.464,54.6103,54.3567,54.4932,59253.0
2023-07-19 11:30:00,55.93,56.05,55.84,56.0,35571.0,54.542,54.659,54.4542,54.6103,35571.0
2023-07-19 12:00:00,55.99,56.1,55.84,56.1,46706.0,54.6005,54.7078,54.4542,54.7078,46706.0
2023-07-19 12:30:00,56.07,56.41,55.98,56.31,36949.0,54.6785,55.0101,54.5908,54.9126,36949.0
2023-07-19 13:00:00,56.3,56.3,56.1,56.19,28038.0,54.9028,54.9028,54.7078,54.7955,28038.0
2023-07-19 13:30:00,56.17,56.35,56.13,56.28,62534.0,54.776,54.9516,54.737,54.8833,62534.0
2023-07-19 14:00:00,56.26,56.51,56.2,56.26,91187.0,54.8638,55.1076,54.8053,54.8638,91187.0
2023-07-19 14:30:00,56.25,56.4,56.17,56.29,93047.0,54.8541,55.0003,54.776,54.8931,93047.0
2023-07-19 15:00:00,56.29,56.43,56.22,56.3,95959.0,54.8931,55.0296,54.8248,54.9028,95959.0
2023-07-19 15:30:00,56.28,56.4,56.19,56.37,371588.0,54.8833,55.0003,54.7955,54.9711,371588.0
2023-07-20 09:30:00,56.33,56.91,56.0,56.08,82352.0,54.9321,55.4977,54.6103,54.6883,82352.0
2023-07-20 10:00:00,56.08,56.44,55.92,56.43,114902.0,54.6883,55.0393,54.5322,55.0296,114902.0
2023-07-20 10:30:00,56.36,57.03,56.29,56.83,103633.0,54.9613,55.6147,54.8931,55.4197,103633.0
2023-07-20 11:00:00,56.84,56.88,56.56,56.59,108371.0,55.4294,55.4684,55.1564,55.1856,108371.0
2023-07-20 11:30:00,56.58,56.69,56.45,56.64,105851.0,55.1759,55.2831,55.0491,55.2344,105851.0
2023-07-20 12:00:00,56.66,56.95,56.52,56.54,60540.0,55.2539,55.5367,55.1174,55.1369,60540.0
2023-07-20 12:30:00,56.51,56.68,56.31,56.62,57524.0,55.1076,55.2734,54.9126,55.2149,57524.0
2023-07-20 13:00:00,56.63,56.68,56.53,56.68,43510.0,55.2246,55.2734,55.1271,55.2734,43510.0
2023-07-20 13:30:00,56.67,56.75,56.43,56.46,56067.0,55.2636,55.3416,55.0296,55.0588,56067.0
2023-07-20 14:00:00,56.45,56.56,56.23,56.32,57716.0,55.0491,55.1564,54.8346,54.9223,57716.0
2023-07-20 14:30:00,56.32,56.57,56.32,56.36,91570.0,54.9223,55.1661,54.9223,54.9613,91570.0
2023-07-20 15:00:00,56.35,56.4,56.12,56.2,119654.0,54.9516,55.0003,54.7273,54.8053,119654.0
2023-07-20 15:30:00,56.21,56.34,55.84,55.86,639431.0,54.815,54.9418,54.4542,54.4737,639431.0
2023-07-21 09:30:00,55.37,57.65,55.32,56.98,492577.0,53.9959,56.2193,53.9471,55.5659,492577.0
2023-07-21 10:00:00,57.01,57.59,56.78,57.15,507196.0,55.5952,56.1608,55.3709,55.7317,507196.0
2023-07-21 10:30:00,57.11,57.5,56.95,57.2,165780.0,55.6927,56.073,55.5367,55.7805,165780.0
2023-07-21 11:00:00,57.2,57.47,56.94,57.47,157331.0,55.7805,56.0438,55.5269,56.0438,157331.0
2023-07-21 11:30:00,57.46,57.62,56.97,57.52,210880.0,56.034,56.1901,55.5562,56.0925,210880.0
2023-07-21 12:00:00,57.5,57.71,57.25,57.53,198880.0,56.073,56.2778,55.8292,56.1023,198880.0
2023-07-21 12:30:00,57.54,57.56,56.54,56.57,276354.0,56.112,56.1315,55.1369,55.1661,276354.0
2023-07-21 13:00:00,56.52,56.56,56.04,56.18,127942.0,55.1174,55.1564,54.6493,54.7858,127942.0
2023-07-21 13:30:00,56.19,56.2,55.89,56.01,107028.0,54.7955,54.8053,54.503,54.62,107028.0
2023-07-21 14:00:00,56.03,56.35,55.86,55.89,303470.0,54.6395,54.9516,54.4737,54.503,303470.0
2023-07-21 14:30:00,55.89,56.3,55.8,56.23,139070.0,54.503,54.9028,54.4152,54.8346,139070.0
2023-07-21 15:00:00,56.23,56.32,55.87,56.09,85040.0,54.8346,54.9223,54.4835,54.698,85040.0
2023-07-21 15:30:00,56.07,56.42,56.02,56.3,671397.0,54.6785,55.0198,54.6298,54.9028,671397.0
2023-07-24 09:30:00,55.47,57.07,55.47,56.86,196590.0,54.0934,55.6537,54.0934,55.4489,196590.0
2023-07-24 10:00:00,56.89,57.21,56.6,57.03,115581.0,55.4782,55.7902,55.1954,55.6147,115581.0
2023-07-24 10:30:00,57.01,57.14,56.8,56.94,115268.0,55.5952,55.722,55.3904,55.5269,115268.0
2023-07-24 11:00:00,56.95,56.95,56.49,56.78,101638.0,55.5367,55.5367,55.0881,55.3709,101638.0
2023-07-24 11:30:00,56.78,57.1,56.77,57.1,52364.0,55.3709,55.683,55.3611,55.683,52364.0
2023-07-24 12:00:00,57.08,57.19,56.94,57.19,65588.0,55.6635,55.7707,55.5269,55.7707,65588.0
2023-07-24 12:30:00,57.2,57.52,57.2,57.34,76554.0,55.7805,56.0925,55.7805,55.917,76554.0
2023-07-24 13:00:00,57.35,57.55,57.32,57.45,42094.0,55.9268,56.1218,55.8975,56.0243,42094.0
2023-07-24 13:30:00,57.45,57.55,57.38,57.41,50490.0,56.0243,56.1218,55.956,55.9853,50490.0
2023-07-24 14:00:00,57.4,57.84,57.4,57.65,158588.0,55.9755,56.4046,55.9755,56.2193,158588.0
2023-07-24 14:30:00,57.65,57.75,57.53,57.69,79996.0,56.2193,56.3168,56.1023,56.2583,79996.0
2023-07-24 15:00:00,57.7,57.71,57.52,57.52,120877.0,56.2681,56.2778,56.0925,56.0925,120877.0
2023-07-24 15:30:00,57.51,57.65,57.44,57.52,500242.0,56.0828,56.2193,56.0145,56.0925,500242.0
2023-07-25 09:30:00,57.48,57.95,57.28,57.65,58236.0,56.0535,56.5119,55.8585,56.2193,58236.0
2023-07-25 10:00:00,57.7,57.96,57.5,57.85,97250.0,56.2681,56.5216,56.073,56.4143,97250.0
2023-07-25 10:30:00,57.85,58.15,57.72,58.07,49600.0,56.4143,56.7069,56.2876,56.6289,49600.0
2023-07-25 11:00:00,58.09,58.24,57.99,58.23,57211.0,56.6484,56.7947,56.5509,56.7849,57211.0
2023-07-25 11:30:00,58.25,58.4,58.1,58.11,70401.0,56.8044,56.9507,56.6581,56.6679,70401.0
2023-07-25 12:00:00,58.0,58.22,57.95,58.11,85237.0,56.5606,56.7752,56.5119,56.6679,85237.0
2023-07-25 12:30:00,58.11,58.16,57.82,58.02,51147.0,56.6679,56.7167,56.3851,56.5801,51147.0
2023-07-25 13:00:00,58.02,58.11,57.97,58.03,56640.0,56.5801,56.6679,56.5314,56.5899,56640.0
2023-07-25 13:30:00,58.04,58.23,58.02,58.21,68970.0,56.5996,56.7849,56.5801,56.7654,68970.0
2023-07-25 14:00:00,58.21,58.28,58.11,58.2,49549.0,56.7654,56.8337,56.6679,56.7557,49549.0
2023-07-25 14:30:00,58.2,58.27,57.97,57.99,51441.0,56.7557,56.8239,56.5314,56.5509,51441.0
2023-07-25 15:00:00,58.0,58.08,57.86,57.9,72503.0,56.5606,56.6386,56.4241,56.4631,72503.0
2023-07-25 15:30:00,57.88,58.02,57.73,57.77,259934.0,56.4436,56.5801,56.2973,56.3363,259934.0
2023-07-26 09:30:00,57.82,59.01,57.82,58.91,99664.0,56.3851,57.5456,56.3851,57.448,99664.0
2023-07-26 10:00:00,58.92,60.34,58.89,60.03,329364.0,57.4578,58.8426,57.4285,58.5402,329364.0
2023-07-26 10:30:00,60.04,60.06,59.19,59.19,267986.0,58.55,58.5695,57.7211,57.7211,267986.0
2023-07-26 11:00:00,59.19,59.56,59.12,59.56,103428.0,57.7211,58.0819,57.6528,58.0819,103428.0
2023-07-26 11:30:00,59.57,59.68,59.35,59.4,81384.0,58.0917,58.1989,57.8771,57.9259,81384.0
2023-07-26 12:00:00,59.41,59.43,59.24,59.28,119390.0,57.9356,57.9551,57.7699,57.8089,119390.0
2023-07-26 12:30:00,59.28,59.43,59.26,59.35,78335.0,57.8089,57.9551,57.7894,57.8771,78335.0
2023-07-26 13:00:00,59.36,59.38,59.08,59.1,59561.0,57.8869,57.9064,57.6138,57.6333,59561.0
2023-07-26 13:30:00,59.1,59.21,58.62,58.63,108797.0,57.6333,57.7406,57.1652,57.175,108797.0
2023-07-26 14:00:00,58.66,58.7,58.38,58.6,101150.0,57.2042,57.2433,56.9312,57.1457,101150.0
2023-07-26 14:30:00,58.62,58.86,58.55,58.61,70732.0,57.1652,57.3993,57.097,57.1555,70732.0
2023-07-26 15:00:00,58.6,58.65,58.25,58.3,165643.0,57.1457,57.1945,56.8044,56.8532,165643.0
2023-07-26 15:30:00,58.3,58.86,58.26,58.84,512989.0,56.8532,57.3993,56.8142,57.3798,512989.0
2023-07-27 09:30:00,59.1,59.69,58.9,59.59,180017.0,57.6333,58.2087,57.4383,58.1112,180017.0
2023-07-27 10:00:00,59.59,59.69,59.15,59.45,127754.0,58.1112,58.2087,57.6821,57.9746,127754.0
2023-07-27 10:30:00,59.41,59.82,59.4,59.67,100379.0,57.9356,58.3355,57.9259,58.1892,100379.0
2023-07-27 11:00:00,59.67,60.1,59.67,59.87,64326.0,58.1892,58.6085,58.1892,58.3842,64326.0
2023-07-27 11:30:00,59.9,60.1,59.88,59.99,81606.0,58.4135,58.6085,58.394,58.5012,81606.0
2023-07-27 12:00:00,59.99,60.07,59.94,60.01,55324.0,58.5012,58.5793,58.4525,58.5207,55324.0
2023-07-27 12:30:00,60.05,60.13,59.81,59.87,55055.0,58.5598,58.6378,58.3257,58.3842,55055.0
2023-07-27 13:00:00,59.91,59.91,59.67,59.67,43738.0,58.4232,58.4232,58.1892,58.1892,43738.0
2023-07-27 13:30:00,59.66,59.84,59.62,59.67,47604.0,58.1794,58.355,58.1404,58.1892,47604.0
2023-07-27 14:00:00,59.69,59.69,59.34,59.37,53062.0,58.2087,58.2087,57.8674,57.8966,53062.0
2023-07-27 14:30:00,59.39,59.47,59.23,59.24,63904.0,57.9161,57.9941,57.7601,57.7699,63904.0
2023-07-27 15:00:00,59.24,59.58,59.18,59.48,128732.0,57.7699,58.1014,57.7113,58.0039,128732.0
2023-07-27 15:30:00,59.48,59.53,59.33,59.45,275811.0,58.0039,58.0527,57.8576,57.9746,275811.0
2023-07-28 09:30:00,60.05,60.22,59.47,60.12,48549.0,58.5598,58.7255,57.9941,58.628,48549.0
2023-07-28 10:00:00,60.12,60.53,60.12,60.44,68172.0,58.628,59.0278,58.628,58.9401,68172.0
2023-07-28 10:30:00,60.46,60.58,60.37,60.39,68430.0,58.9596,59.0766,58.8718,58.8913,68430.0
2023-07-28 11:00:00,60.37,60.67,60.21,60.63,39384.0,58.8718,59.1644,58.7158,59.1254,39384.0
2023-07-28 11:30:00,60.64,60.64,60.28,60.39,23926.0,59.1351,59.1351,58.784,58.8913,23926.0
2023-07-28 12:00:00,60.37,60.44,60.09,60.41,77793.0,58.8718,58.9401,58.5988,58.9108,77793.0
2023-07-28 12:30:00,60.39,60.56,60.3,60.3,46532.0,58.8913,59.0571,58.8035,58.8035,46532.0
2023-07-28 13:00:00,60.31,60.32,60.01,60.03,99388.0,58.8133,58.823,58.5207,58.5402,99388.0
2023-07-28 13:30:00,60.03,60.1,59.89,60.04,101618.0,58.5402,58.6085,58.4037,58.55,101618.0
2023-07-28 14:00:00,60.04,60.37,60.0,60.21,76236.0,58.55,58.8718,58.511,58.7158,76236.0
2023-07-28 14:30:00,60.24,60.41,60.24,60.35,45194.0,58.745,58.9108,58.745,58.8523,45194.0
2023-07-28 15:00:00,60.35,60.4,60.27,60.35,60966.0,58.8523,58.9011,58.7743,58.8523,60966.0
2023-07-28 15:30:00,60.33,60.56,60.33,60.39,231531.0,58.8328,59.0571,58.8328,58.8913,231531.0
2023-07-31 09:30:00,60.34,60.52,59.9,59.93,71527.0,58.8426,59.0181,58.4135,58.4427,71527.0
2023-07-31 10:00:00,59.94,60.12,59.7,59.95,70729.0,58.4525,58.628,58.2184,58.4622,70729.0
2023-07-31 10:30:00,59.95,60.19,59.95,60.18,74561.0,58.4622,58.6963,58.4622,58.6865,74561.0
2023-07-31 11:00:00,60.19,60.49,60.17,60.4,49974.0,58.6963,58.9888,58.6768,58.9011,49974.0
2023-07-31 11:30:00,60.38,60.73,60.31,60.39,109713.0,58.8816,59.2229,58.8133,58.8913,109713.0
2023-07-31 12:00:00,60.38,60.72,60.31,60.59,212577.0,58.8816,59.2131,58.8133,59.0863,212577.0
2023-07-31 12:30:00,60.6,60.98,60.55,60.95,154173.0,59.0961,59.4667,59.0473,59.4374,154173.0
2023-07-31 13:00:00,60.94,60.94,60.61,60.69,100494.0,59.4277,59.4277,59.1059,59.1839,100494.0
2023-07-31 13:30:00,60.68,60.83,60.65,60.77,44420.0,59.1741,59.3204,59.1449,59.2619,44420.0
2023-07-31 14:00:00,60.79,60.8,60.5,60.59,59313.0,59.2814,59.2911,58.9986,59.0863,59313.0
2023-07-31 14:30:00,60.6,60.66,60.33,60.62,73161.0,59.0961,59.1546,58.8328,59.1156,73161.0
2023-07-31 15:00:00,60.63,60.72,60.57,60.64,55431.0,59.1254,59.2131,59.0668,59.1351,55431.0
2023-07-31 15:30:00,60.64,60.83,60.49,60.74,300416.0,59.1351,59.3204,58.9888,59.2326,300416.0
2023-08-01 09:30:00,60.72,60.72,59.98,60.37,75532.0,59.2131,59.2131,58.4915,58.8718,75532.0
2023-08-01 10:00:00,60.34,60.39,60.0,60.15,104052.0,58.8426,58.8913,58.511,58.6573,104052.0
2023-08-01 10:30:00,60.15,60.44,60.04,60.25,78994.0,58.6573,58.9401,58.55,58.7548,78994.0
2023-08-01 11:00:00,60.27,60.3,60.0,60.25,77930.0,58.7743,58.8035,58.511,58.7548,77930.0
2023-08-01 11:30:00,60.29,60.34,60.14,60.28,15185.0,58.7938,58.8426,58.6475,58.784,15185.0
2023-08-01 12:00:00,60.28,60.5,60.28,60.36,37898.0,58.784,58.9986,58.784,58.8621,37898.0
2023-08-01 12:30:00,60.34,60.44,59.1,60.01,238637.0,58.8426,58.9401,57.6333,58.5207,238637.0
2023-08-01 13:00:00,60.01,60.14,59.78,60.13,92152.0,58.5207,58.6475,58.2965,58.6378,92152.0
2023-08-01 13:30:00,60.13,60.31,60.13,60.28,32346.0,58.6378,58.8133,58.6378,58.784,32346.0
2023-08-01 14:00:00,60.29,60.37,60.24,60.27,34712.0,58.7938,58.8718,58.745,58.7743,34712.0
2023-08-01 14:30:00,60.3,60.41,60.21,60.31,58757.0,58.8035,58.9108,58.7158,58.8133,58757.0
2023-08-01 15:00:00,60.32,60.4,60.14,60.15,49165.0,58.823,58.9011,58.6475,58.6573,49165.0
2023-08-01 15:30:00,60.15,60.2,59.69,59.72,327641.0,58.6573,58.706,58.2087,58.2379,327641.0
2023-08-02 09:30:00,59.32,59.76,58.79,59.69,123882.0,57.8479,58.2769,57.331,58.2087,123882.0
2023-08-02 10:00:00,59.77,59.87,59.58,59.7,231369.0,58.2867,58.3842,58.1014,58.2184,231369.0
2023-08-02 10:30:00,59.71,59.77,59.13,59.15,190114.0,58.2282,58.2867,57.6626,57.6821,190114.0
2023-08-02 11:00:00,59.09,59.23,58.95,59.02,53466.0,57.6236,57.7601,57.487,57.5553,53466.0
2023-08-02 11:30:00,59.02,59.07,58.86,58.94,106274.0,57.5553,57.6041,57.3993,57.4773,106274.0
2023-08-02 12:00:00,58.92,59.04,58.85,58.87,64801.0,57.4578,57.5748,57.3895,57.409,64801.0
2023-08-02 12:30:00,58.92,59.17,58.9,59.09,79718.0,57.4578,57.7016,57.4383,57.6236,79718.0
2023-08-02 13:00:00,59.07,59.22,58.99,59.22,108025.0,57.6041,57.7503,57.5261,57.7503,108025.0
2023-08-02 13:30:00,59.23,59.31,59.11,59.12,47305.0,57.7601,57.8381,57.6431,57.6528,47305.0
2023-08-02 14:00:00,59.1,59.15,59.0,59.1,131454.0,57.6333,57.6821,57.5358,57.6333,131454.0
2023-08-02 14:30:00,59.12,59.35,59.1,59.23,69353.0,57.6528,57.8771,57.6333,57.7601,69353.0
2023-08-02 15:00:00,59.24,59.35,59.16,59.17,48740.0,57.7699,57.8771,57.6918,57.7016,48740.0
2023-08-02 15:30:00,59.18,59.4,59.13,59.37,170744.0,57.7113,57.9259,57.6626,57.8966,170744.0
2023-08-03 09:30:00,59.21,59.33,58.68,58.97,32083.0,57.7406,57.8576,57.2237,57.5066,32083.0
2023-08-03 10:00:00,58.9,59.9,58.9,59.49,94925.0,57.4383,58.4135,57.4383,58.0136,94925.0
2023-08-03 10:30:00,59.46,59.82,59.4,59.76,56458.0,57.9844,58.3355,57.9259,58.2769,56458.0
2023-08-03 11:00:00,59.73,59.77,59.47,59.76,35047.0,58.2477,58.2867,57.9941,58.2769,35047.0
2023-08-03 11:30:00,59.77,59.94,59.67,59.9,39873.0,58.2867,58.4525,58.1892,58.4135,39873.0
2023-08-03 12:00:00,59.89,60.3,59.86,60.14,102763.0,58.4037,58.8035,58.3745,58.6475,102763.0
2023-08-03 12:30:00,60.14,60.48,60.14,60.4,68565.0,58.6475,58.9791,58.6475,58.9011,68565.0
2023-08-03 13:00:00,60.42,60.68,60.39,60.64,43158.0,58.9206,59.1741,58.8913,59.1351,43158.0
2023-08-03 13:30:00,60.66,60.66,60.41,60.45,35182.0,59.1546,59.1546,58.9108,58.9498,35182.0
2023-08-03 14:00:00,60.45,60.53,60.3,60.37,112938.0,58.9498,59.0278,58.8035,58.8718,112938.0
2023-08-03 14:30:00,60.37,60.48,60.21,60.26,42564.0,58.8718,58.9791,58.7158,58.7645,42564.0
2023-08-03 15:00:00,60.28,60.55,60.27,60.53,53326.0,58.784,59.0473,58.7743,59.0278,53326.0
2023-08-03 15:30:00,60.55,60.61,60.42,60.54,297782.0,59.0473,59.1059,58.9206,59.0376,297782.0
2023-08-04 09:30:00,60.57,60.94,60.46,60.79,54582.0,59.0668,59.4277,58.9596,59.2814,54582.0
2023-08-04 10:00:00,60.8,60.83,60.22,60.46,35779.0,59.2911,59.3204,58.7255,58.9596,35779.0
2023-08-04 10:30:00,60.49,60.58,60.15,60.26,31395.0,58.9888,59.0766,58.6573,58.7645,31395.0
2023-08-04 11:00:00,60.28,60.37,60.03,60.36,29146.0,58.784,58.8718,58.5402,58.8621,29146.0
2023-08-04 11:30:00,60.38,60.46,60.24,60.33,31350.0,58.8816,58.9596,58.745,58.8328,31350.0
2023-08-04 12:00:00,60.33,60.39,60.05,60.24,28794.0,58.8328,58.8913,58.5598,58.745,28794.0
2023-08-04 12:30:00,60.26,60.56,60.24,60.55,24194.0,58.7645,59.0571,58.745,59.0473,24194.0
2023-08-04 13:00:00,60.52,60.57,60.39,60.57,25365.0,59.0181,59.0668,58.8913,59.0668,25365.0
2023-08-04 13:30:00,60.57,60.62,60.17,60.21,29414.0,59.0668,59.1156,58.6768,58.7158,29414.0
2023-08-04 14:00:00,60.19,60.19,59.84,59.95,40875.0,58.6963,58.6963,58.355,58.4622,40875.0
2023-08-04 14:30:00,59.91,59.95,59.65,59.75,34324.0,58.4232,58.4622,58.1697,58.2672,34324.0
2023-08-04 15:00:00,59.73,59.96,59.69,59.86,58763.0,58.2477,58.472,58.2087,58.3745,58763.0
2023-08-04 15:30:00,59.87,59.93,59.71,59.93,232594.0,58.3842,58.4427,58.2282,58.4427,232594.0
2023-08-07 09:30:00,60.3,60.54,59.87,60.04,52598.0,58.8035,59.0376,58.3842,58.55,52598.0
2023-08-07 10:00:00,60.1,60.49,59.96,60.29,64153.0,58.6085,58.9888,58.472,58.7938,64153.0
2023-08-07 10:30:00,60.27,60.29,60.04,60.09,41736.0,58.7743,58.7938,58.55,58.5988,41736.0
2023-08-07 11:00:00,60.11,60.11,59.86,60.0,39765.0,58.6183,58.6183,58.3745,58.511,39765.0
2023-08-07 11:30:00,60.0,60.05,59.76,59.94,34398.0,58.511,58.5598,58.2769,58.4525,34398.0
2023-08-07 12:00:00,59.94,59.95,59.68,59.76,25424.0,58.4525,58.4622,58.1989,58.2769,25424.0
2023-08-07 12:30:00,59.77,59.99,59.72,59.98,27813.0,58.2867,58.5012,58.2379,58.4915,27813.0
2023-08-07 13:00:00,59.98,60.09,59.87,60.09,28012.0,58.4915,58.5988,58.3842,58.5988,28012.0
2023-08-07 13:30:00,60.1,60.24,60.05,60.22,42831.0,58.6085,58.745,58.5598,58.7255,42831.0
2023-08-07 14:00:00,60.24,60.35,60.1,60.35,43876.0,58.745,58.8523,58.6085,58.8523,43876.0
2023-08-07 14:30:00,60.35,60.57,60.32,60.52,81156.0,58.8523,59.0668,58.823,59.0181,81156.0
2023-08-07 15:00:00,60.53,60.55,60.36,60.37,109785.0,59.0278,59.0473,58.8621,58.8718,109785.0
2023-08-07 15:30:00,60.36,60.66,60.36,60.58,278519.0,58.8621,59.1546,58.8621,59.0766,278519.0
2023-08-08 09:30:00,60.02,60.22,59.4,59.79,46051.0,58.5305,58.7255,57.9259,58.3062,46051.0
2023-08-08 10:00:00,59.8,59.9,59.41,59.9,88689.0,58.316,58.4135,57.9356,58.4135,88689.0
2023-08-08 10:30:00,59.93,60.04,59.66,59.66,50404.0,58.4427,58.55,58.1794,58.1794,50404.0
2023-08-08 11:00:00,59.67,59.67,59.27,59.59,56682.0,58.1892,58.1892,57.7991,58.1112,56682.0
2023-08-08 11:30:00,59.56,59.63,59.44,59.53,37061.0,58.0819,58.1502,57.9649,58.0527,37061.0
2023-08-08 12:00:00,59.54,59.55,59.4,59.51,40396.0,58.0624,58.0722,57.9259,58.0332,40396.0
2023-08-08 12:30:00,59.53,59.65,59.46,59.59,45361.0,58.0527,58.1697,57.9844,58.1112,45361.0
2023-08-08 13:00:00,59.59,59.76,59.56,59.61,36683.0,58.1112,58.2769,58.0819,58.1307,36683.0
2023-08-08 13:30:00,59.6,59.9,59.59,59.71,44758.0,58.1209,58.4135,58.1112,58.2282,44758.0
2023-08-08 14:00:00,59.72,59.84,59.65,59.82,22954.0,58.2379,58.355,58.1697,58.3355,22954.0
2023-08-08 14:30:00,59.81,59.86,59.68,59.7,57050.0,58.3257,58.3745,58.1989,58.2184,57050.0
2023-08-08 15:00:00,59.68,59.81,59.59,59.61,81307.0,58.1989,58.3257,58.1112,58.1307,81307.0
2023-08-08 15:30:00,59.6,59.7,59.52,59.62,281513.0,58.1209,58.2184,58.0429,58.1404,281513.0
2023-08-09 09:30:00,59.52,59.89,59.15,59.72,54574.0,58.0429,58.4037,57.6821,58.2379,54574.0
2023-08-09 10:00:00,59.73,59.8,59.48,59.68,21914.0,58.2477,58.316,58.0039,58.1989,21914.0
2023-08-09 10:30:00,59.74,59.93,59.58,59.89,24501.0,58.2574,58.4427,58.1014,58.4037,24501.0
2023-08-09 11:00:00,59.86,59.86,59.45,59.59,25894.0,58.3745,58.3745,57.9746,58.1112,25894.0
2023-08-09 11:30:00,59.59,59.73,59.41,59.48,20368.0,58.1112,58.2477,57.9356,58.0039,20368.0
2023-08-09 12:00:00,59.51,59.57,59.41,59.53,24969.0,58.0332,58.0917,57.9356,58.0527,24969.0
2023-08-09 12:30:00,59.54,59.78,59.54,59.75,32566.0,58.0624,58.2965,58.0624,58.2672,32566.0
2023-08-09 13:00:00,59.73,59.99,59.73,59.87,33060.0,58.2477,58.5012,58.2477,58.3842,33060.0
2023-08-09 13:30:00,59.88,59.92,59.65,59.68,20177.0,58.394,58.433,58.1697,58.1989,20177.0
2023-08-09 14:00:00,59.66,59.7,59.61,59.67,25307.0,58.1794,58.2184,58.1307,58.1892,25307.0
2023-08-09 14:30:00,59.68,59.75,59.56,59.69,29599.0,58.1989,58.2672,58.0819,58.2087,29599.0
2023-08-09 15:00:00,59.69,59.75,59.54,59.62,51159.0,58.2087,58.2672,58.0624,58.1404,51159.0
2023-08-09 15:30:00,59.63,59.66,59.1,59.15,244084.0,58.1502,58.1794,57.6333,57.6821,244084.0
2023-08-10 09:30:00,59.39,60.07,59.39,60.07,45006.0,57.9161,58.5793,57.9161,58.5793,45006.0
2023-08-10 10:00:00,60.02,60.21,59.99,60.07,25741.0,58.5305,58.7158,58.5012,58.5793,25741.0
2023-08-10 10:30:00,60.03,60.1,59.8,60.04,28817.0,58.5402,58.6085,58.316,58.55,28817.0
2023-08-10 11:00:00,60.04,60.04,59.78,59.94,24409.0,58.55,58.55,58.2965,58.4525,24409.0
2023-08-10 11:30:00,59.92,60.0,59.4,59.49,15984.0,58.433,58.511,57.9259,58.0136,15984.0
2023-08-10 12:00:00,59.48,59.53,59.25,59.45,20277.0,58.0039,58.0527,57.7796,57.9746,20277.0
2023-08-10 12:30:00,59.44,59.64,59.39,59.4,39817.0,57.9649,58.1599,57.9161,57.9259,39817.0
2023-08-10 13:00:00,59.41,59.49,59.25,59.3,18724.0,57.9356,58.0136,57.7796,57.8284,18724.0
2023-08-10 13:30:00,59.28,59.41,59.22,59.28,21750.0,57.8089,57.9356,57.7503,57.8089,21750.0
2023-08-10 14:00:00,59.27,59.54,59.23,59.46,28985.0,57.7991,58.0624,57.7601,57.9844,28985.0
2023-08-10 14:30:00,59.45,59.59,59.35,59.58,41119.0,57.9746,58.1112,57.8771,58.1014,41119.0
2023-08-10 15:00:00,59.6,59.61,59.3,59.36,38594.0,58.1209,58.1307,57.8284,57.8869,38594.0
2023-08-10 15:30:00,59.34,59.39,59.19,59.31,143866.0,57.8674,57.9161,57.7211,57.8381,143866.0
2023-08-11 09:30:00,59.21,59.6,59.19,59.48,54251.0,57.7406,58.1209,57.7211,58.0039,54251.0
2023-08-11 10:00:00,59.52,59.77,59.45,59.64,81904.0,58.0429,58.2867,57.9746,58.1599,81904.0
2023-08-11 10:30:00,59.64,59.91,59.57,59.69,38816.0,58.1599,58.4232,58.0917,58.2087,38816.0
2023-08-11 11:00:00,59.67,59.76,59.57,59.65,29521.0,58.1892,58.2769,58.0917,58.1697,29521.0
2023-08-11 11:30:00,59.64,59.71,59.52,59.7,22945.0,58.1599,58.2282,58.0429,58.2184,22945.0
2023-08-11 12:00:00,59.75,59.79,59.56,59.57,16425.0,58.2672,58.3062,58.0819,58.0917,16425.0
2023-08-11 12:30:00,59.55,59.69,59.55,59.67,19301.0,58.0722,58.2087,58.0722,58.1892,19301.0
2023-08-11 13:00:00,59.66,59.95,59.6,59.95,23211.0,58.1794,58.4622,58.1209,58.4622,23211.0
2023-08-11 13:30:00,59.94,59.95,59.74,59.74,39784.0,58.4525,58.4622,58.2574,58.2574,39784.0
2023-08-11 14:00:00,59.74,59.77,59.59,59.67,89927.0,58.2574,58.2867,58.1112,58.1892,89927.0
2023-08-11 14:30:00,59.67,59.74,59.62,59.72,54744.0,58.1892,58.2574,58.1404,58.2379,54744.0
2023-08-11 15:00:00,59.73,59.73,59.58,59.72,51751.0,58.2477,58.2477,58.1014,58.2379,51751.0
2023-08-11 15:30:00,59.72,59.8,59.61,59.64,198495.0,58.2379,58.316,58.1307,58.1599,198495.0
2023-08-14 09:30:00,59.5,59.51,58.89,59.05,16849.0,58.0234,58.0332,57.4285,57.5846,16849.0
2023-08-14 10:00:00,58.96,59.52,58.94,59.49,29748.0,57.4968,58.0429,57.4773,58.0136,29748.0
2023-08-14 10:30:00,59.48,59.68,59.38,59.68,97666.0,58.0039,58.1989,57.9064,58.1989,97666.0
2023-08-14 11:00:00,59.67,59.75,59.53,59.66,25193.0,58.1892,58.2672,58.0527,58.1794,25193.0
2023-08-14 11:30:00,59.71,60.17,59.7,60.12,65264.0,58.2282,58.6768,58.2184,58.628,65264.0
2023-08-14 12:00:00,60.1,60.15,59.9,60.0,95478.0,58.6085,58.6573,58.4135,58.511,95478.0
2023-08-14 12:30:00,59.98,60.18,59.9,59.9,90319.0,58.4915,58.6865,58.4135,58.4135,90319.0
2023-08-14 13:00:00,59.94,60.02,59.93,59.99,30451.0,58.4525,58.5305,58.4427,58.5012,30451.0
2023-08-14 13:30:00,59.99,60.21,59.94,60.21,35964.0,58.5012,58.7158,58.4525,58.7158,35964.0
2023-08-14 14:00:00,60.23,60.24,60.02,60.08,35328.0,58.7353,58.745,58.5305,58.589,35328.0
2023-08-14 14:30:00,60.1,60.19,59.76,60.17,86513.0,58.6085,58.6963,58.2769,58.6768,86513.0
2023-08-14 15:00:00,60.16,60.35,60.13,60.31,58245.0,58.667,58.8523,58.6378,58.8133,58245.0
2023-08-14 15:30:00,60.31,60.39,60.12,60.12,269173.0,58.8133,58.8913,58.628,58.628,269173.0
2023-08-15 09:30:00,59.86,60.12,59.61,59.68,48690.0,58.3745,58.628,58.1307,58.1989,48690.0
2023-08-15 10:00:00,59.7,59.73,59.43,59.62,106335.0,58.2184,58.2477,57.9551,58.1404,106335.0
2023-08-15 10:30:00,59.62,59.64,59.36,59.42,53144.0,58.1404,58.1599,57.8869,57.9454,53144.0
2023-08-15 11:00:00,59.41,59.44,58.85,58.98,50896.0,57.9356,57.9649,57.3895,57.5163,50896.0
2023-08-15 11:30:00,58.98,59.18,58.94,59.09,54545.0,57.5163,57.7113,57.4773,57.6236,54545.0
2023-08-15 12:00:00,59.08,59.09,58.9,58.95,25966.0,57.6138,57.6236,57.4383,57.487,25966.0
2023-08-15 12:30:00,58.97,59.0,58.81,58.88,31567.0,57.5066,57.5358,57.3505,57.4188,31567.0
2023-08-15 13:00:00,58.84,58.96,58.77,58.9,60711.0,57.3798,57.4968,57.3115,57.4383,60711.0
2023-08-15 13:30:00,58.9,58.9,58.67,58.74,37874.0,57.4383,57.4383,57.214,57.2823,37874.0
2023-08-15 14:00:00,58.72,58.93,58.71,58.85,40432.0,57.2628,57.4675,57.253,57.3895,40432.0
2023-08-15 14:30:00,58.85,58.88,58.67,58.73,35806.0,57.3895,57.4188,57.214,57.2725,35806.0
2023-08-15 15:00:00,58.73,58.82,58.56,58.59,80896.0,57.2725,57.3603,57.1067,57.136,80896.0
2023-08-15 15:30:00,58.58,58.62,58.4,58.5,271269.0,57.1262,57.1652,56.9507,57.0482,271269.0
2023-08-16 09:30:00,58.59,58.81,58.34,58.5,39869.0,57.136,57.3505,56.8922,57.0482,39869.0
2023-08-16 10:00:00,58.45,58.45,56.95,57.75,370803.0,56.9995,56.9995,55.5367,56.3168,370803.0
2023-08-16 10:30:00,57.75,58.16,57.47,58.14,67424.0,56.3168,56.7167,56.0438,56.6972,67424.0
2023-08-16 11:00:00,58.1,58.2,57.65,57.78,79864.0,56.6581,56.7557,56.2193,56.3461,79864.0
2023-08-16 11:30:00,57.81,57.83,57.29,57.41,78225.0,56.3753,56.3948,55.8682,55.9853,78225.0
2023-08-16 12:00:00,57.42,57.57,57.3,57.32,23964.0,55.995,56.1413,55.878,55.8975,23964.0
2023-08-16 12:30:00,57.34,57.39,57.24,57.29,40946.0,55.917,55.9658,55.8195,55.8682,40946.0
2023-08-16 13:00:00,57.3,57.35,57.13,57.24,35567.0,55.878,55.9268,55.7122,55.8195,35567.0
2023-08-16 13:30:00,57.23,57.36,57.12,57.3,39553.0,55.8097,55.9365,55.7025,55.878,39553.0
2023-08-16 14:00:00,57.28,57.28,56.96,57.03,52069.0,55.8585,55.8585,55.5464,55.6147,52069.0
2023-08-16 14:30:00,57.05,57.19,56.89,57.02,42289.0,55.6342,55.7707,55.4782,55.6049,42289.0
2023-08-16 15:00:00,56.99,57.02,56.54,56.7,71610.0,55.5757,55.6049,55.1369,55.2929,71610.0
2023-08-16 15:30:00,56.7,56.99,56.68,56.98,261834.0,55.2929,55.5757,55.2734,55.5659,261834.0
2023-08-17 09:30:00,57.12,57.54,57.1,57.35,85757.0,55.7025,56.112,55.683,55.9268,85757.0
2023-08-17 10:00:00,57.39,57.53,57.27,57.27,30226.0,55.9658,56.1023,55.8487,55.8487,30226.0
2023-08-17 10:30:00,57.25,57.25,56.86,56.91,55445.0,55.8292,55.8292,55.4489,55.4977,55445.0
2023-08-17 11:00:00,56.94,56.94,56.2,56.2,123414.0,55.5269,55.5269,54.8053,54.8053,123414.0
2023-08-17 11:30:00,56.18,56.4,56.18,56.35,99895.0,54.7858,55.0003,54.7858,54.9516,99895.0
2023-08-17 12:00:00,56.35,56.47,56.18,56.38,31081.0,54.9516,55.0686,54.7858,54.9808,31081.0
2023-08-17 12:30:00,56.38,56.47,56.32,56.46,63055.0,54.9808,55.0686,54.9223,55.0588,63055.0
2023-08-17 13:00:00,56.48,56.56,56.32,56.37,36612.0,55.0783,55.1564,54.9223,54.9711,36612.0
2023-08-17 13:30:00,56.35,56.63,56.34,56.61,62806.0,54.9516,55.2246,54.9418,55.2051,62806.0
2023-08-17 14:00:00,56.6,56.69,56.31,56.42,72732.0,55.1954,55.2831,54.9126,55.0198,72732.0
2023-08-17 14:30:00,56.41,56.45,56.22,56.24,40262.0,55.0101,55.0491,54.8248,54.8443,40262.0
2023-08-17 15:00:00,56.24,56.27,56.02,56.14,98143.0,54.8443,54.8736,54.6298,54.7468,98143.0
2023-08-17 15:30:00,56.15,56.16,55.94,55.95,333359.0,54.7565,54.7663,54.5517,54.5615,333359.0
2023-08-18 09:30:00,55.7,56.08,55.25,55.87,123859.0,54.3177,54.6883,53.8789,54.4835,123859.0
2023-08-18 10:00:00,55.85,56.12,55.68,56.12,66043.0,54.464,54.7273,54.2982,54.7273,66043.0
2023-08-18 10:30:00,56.11,56.15,55.82,55.92,74643.0,54.7175,54.7565,54.4347,54.5322,74643.0
2023-08-18 11:00:00,55.98,56.3,55.85,56.15,39679.0,54.5908,54.9028,54.464,54.7565,39679.0
2023-08-18 11:30:00,56.19,56.26,55.92,55.95,36148.0,54.7955,54.8638,54.5322,54.5615,36148.0
2023-08-18 12:00:00,55.94,56.17,55.85,56.16,48764.0,54.5517,54.776,54.464,54.7663,48764.0
2023-08-18 12:30:00,56.21,56.3,56.09,56.23,21306.0,54.815,54.9028,54.698,54.8346,21306.0
2023-08-18 13:00:00,56.22,56.35,56.12,56.32,20231.0,54.8248,54.9516,54.7273,54.9223,20231.0
2023-08-18 13:30:00,56.31,56.49,56.3,56.39,48719.0,54.9126,55.0881,54.9028,54.9906,48719.0
2023-08-18 14:00:00,56.39,56.46,56.27,56.36,19692.0,54.9906,55.0588,54.8736,54.9613,19692.0
2023-08-18 14:30:00,56.36,56.44,56.33,56.35,21406.0,54.9613,55.0393,54.9321,54.9516,21406.0
2023-08-18 15:00:00,56.34,56.62,56.25,56.57,70951.0,54.9418,55.2149,54.8541,55.1661,70951.0
2023-08-18 15:30:00,56.56,56.62,56.31,56.39,214958.0,55.1564,55.2149,54.9126,54.9906,214958.0
2023-08-21 09:30:00,56.4,56.78,56.21,56.78,28773.0,55.0003,55.3709,54.815,55.3709,28773.0
2023-08-21 10:00:00,56.74,56.99,56.47,56.49,69903.0,55.3319,55.5757,55.0686,55.0881,69903.0
2023-08-21 10:30:00,56.51,56.6,56.33,56.48,21945.0,55.1076,55.1954,54.9321,55.0783,21945.0
2023-08-21 11:00:00,56.46,56.6,56.4,56.48,34555.0,55.0588,55.1954,55.0003,55.0783,34555.0
2023-08-21 11:30:00,56.47,56.61,56.44,56.61,42780.0,55.0686,55.2051,55.0393,55.2051,42780.0
2023-08-21 12:00:00,56.61,56.62,56.4,56.42,30894.0,55.2051,55.2149,55.0003,55.0198,30894.0
2023-08-21 12:30:00,56.41,56.53,56.33,56.42,30881.0,55.0101,55.1271,54.9321,55.0198,30881.0
2023-08-21 13:00:00,56.44,56.5,56.32,56.49,17163.0,55.0393,55.0979,54.9223,55.0881,17163.0
2023-08-21 13:30:00,56.48,56.53,56.38,56.42,28371.0,55.0783,55.1271,54.9808,55.0198,28371.0
2023-08-21 14:00:00,56.46,56.52,56.33,56.52,32293.0,55.0588,55.1174,54.9321,55.1174,32293.0
2023-08-21 14:30:00,56.53,56.68,56.51,56.59,20610.0,55.1271,55.2734,55.1076,55.1856,20610.0
2023-08-21 15:00:00,56.63,56.64,56.53,56.63,36078.0,55.2246,55.2344,55.1271,55.2246,36078.0
2023-08-21 15:30:00,56.64,56.75,56.52,56.58,186251.0,55.2344,55.3416,55.1174,55.1759,186251.0
2023-08-22 09:30:00,56.29,56.81,56.22,56.41,45950.0,54.8931,55.4002,54.8248,55.0101,45950.0
2023-08-22 10:00:00,56.33,56.46,56.27,56.3,19969.0,54.9321,55.0588,54.8736,54.9028,19969.0
2023-08-22 10:30:00,56.32,56.32,55.96,55.96,36694.0,54.9223,54.9223,54.5713,54.5713,36694.0
2023-08-22 11:00:00,55.97,55.98,55.76,55.82,26757.0,54.581,54.5908,54.3762,54.4347,26757.0
2023-08-22 11:30:00,55.8,55.81,55.43,55.43,48032.0,54.4152,54.425,54.0544,54.0544,48032.0
2023-08-22 12:00:00,55.41,55.55,55.14,55.46,61331.0,54.0349,54.1714,53.7716,54.0837,61331.0
2023-08-22 12:30:00,55.49,55.54,55.28,55.3,34198.0,54.1129,54.1617,53.9081,53.9276,34198.0
2023-08-22 13:00:00,55.3,55.38,55.23,55.28,53192.0,53.9276,54.0056,53.8594,53.9081,53192.0
2023-08-22 13:30:00,55.29,55.37,55.19,55.31,45939.0,53.9179,53.9959,53.8204,53.9374,45939.0
2023-08-22 14:00:00,55.31,55.42,55.17,55.25,46914.0,53.9374,54.0447,53.8009,53.8789,46914.0
2023-08-22 14:30:00,55.26,55.33,55.17,55.31,99747.0,53.8886,53.9569,53.8009,53.9374,99747.0
2023-08-22 15:00:00,55.32,55.57,55.3,55.53,75619.0,53.9471,54.1909,53.9276,54.1519,75619.0
2023-08-22 15:30:00,55.53,55.63,55.45,55.53,216213.0,54.1519,54.2494,54.0739,54.1519,216213.0
2023-08-23 09:30:00,55.42,55.42,54.82,55.07,63307.0,54.0447,54.0447,53.4595,53.7033,63307.0
2023-08-23 10:00:00,55.05,55.24,54.93,55.14,118678.0,53.6838,53.8691,53.5668,53.7716,118678.0
2023-08-23 10:30:00,55.14,55.45,55.01,55.44,42943.0,53.7716,54.0739,53.6448,54.0642,42943.0
2023-08-23 11:00:00,55.45,55.77,55.42,55.52,105136.0,54.0739,54.386,54.0447,54.1422,105136.0
2023-08-23 11:30:00,55.49,55.75,55.41,55.73,60774.0,54.1129,54.3665,54.0349,54.347,60774.0
2023-08-23 12:00:00,55.72,55.73,55.5,55.56,42075.0,54.3372,54.347,54.1227,54.1812,42075.0
2023-08-23 12:30:00,55.57,55.57,55.44,55.45,11520.0,54.1909,54.1909,54.0642,54.0739,11520.0
2023-08-23 13:00:00,55.45,55.54,55.39,55.47,15125.0,54.0739,54.1617,54.0154,54.0934,15125.0
2023-08-23 13:30:00,55.47,55.63,55.46,55.61,15565.0,54.0934,54.2494,54.0837,54.2299,15565.0
2023-08-23 14:00:00,55.65,55.7,55.61,55.67,13167.0,54.2689,54.3177,54.2299,54.2884,13167.0
2023-08-23 14:30:00,55.68,55.76,55.6,55.64,29615.0,54.2982,54.3762,54.2202,54.2592,29615.0
2023-08-23 15:00:00,55.64,55.75,55.59,55.73,24388.0,54.2592,54.3665,54.2104,54.347,24388.0
2023-08-23 15:30:00,55.73,55.91,55.64,55.9,133168.0,54.347,54.5225,54.2592,54.5127,133168.0
2023-08-24 09:30:00,55.59,55.88,55.44,55.88,9246.0,54.2104,54.4932,54.0642,54.4932,9246.0
2023-08-24 10:00:00,56.0,56.01,55.6,55.66,29992.0,54.6103,54.62,54.2202,54.2787,29992.0
2023-08-24 10:30:00,55.64,55.85,55.58,55.81,24709.0,54.2592,54.464,54.2007,54.425,24709.0
2023-08-24 11:00:00,55.8,55.92,55.74,55.89,25768.0,54.4152,54.5322,54.3567,54.503,25768.0
2023-08-24 11:30:00,55.88,56.14,55.88,56.08,42646.0,54.4932,54.7468,54.4932,54.6883,42646.0
2023-08-24 12:00:00,56.06,56.24,56.03,56.04,25159.0,54.6688,54.8443,54.6395,54.6493,25159.0
2023-08-24 12:30:00,56.04,56.09,55.83,55.85,29222.0,54.6493,54.698,54.4445,54.464,29222.0
2023-08-24 13:00:00,55.85,55.87,55.7,55.74,21808.0,54.464,54.4835,54.3177,54.3567,21808.0
2023-08-24 13:30:00,55.75,55.8,55.62,55.66,19825.0,54.3665,54.4152,54.2397,54.2787,19825.0
2023-08-24 14:00:00,55.69,55.71,55.55,55.57,16201.0,54.308,54.3275,54.1714,54.1909,16201.0
2023-08-24 14:30:00,55.59,55.62,55.43,55.45,36730.0,54.2104,54.2397,54.0544,54.0739,36730.0
2023-08-24 15:00:00,55.44,55.5,55.35,55.48,41677.0,54.0642,54.1227,53.9764,54.1032,41677.0
2023-08-24 15:30:00,55.45,55.49,55.27,55.32,164394.0,54.0739,54.1129,53.8984,53.9471,164394.0
2023-08-25 09:30:00,55.51,55.84,55.25,55.45,86194.0,54.1324,54.4542,53.8789,54.0739,86194.0
2023-08-25 10:00:00,55.48,55.82,55.3,55.43,127373.0,54.1032,54.4347,53.9276,54.0544,127373.0
2023-08-25 10:30:00,55.38,55.44,54.72,54.77,97067.0,54.0056,54.0642,53.362,53.4108,97067.0
2023-08-25 11:00:00,54.8,55.0,54.64,55.0,59866.0,53.44,53.6351,53.284,53.6351,59866.0
2023-08-25 11:30:00,54.96,55.09,54.77,54.77,56047.0,53.5961,53.7228,53.4108,53.4108,56047.0
2023-08-25 12:00:00,54.77,54.87,54.72,54.85,49050.0,53.4108,53.5083,53.362,53.4888,49050.0
2023-08-25 12:30:00,54.84,54.93,54.55,54.66,45168.0,53.479,53.5668,53.1962,53.3035,45168.0
2023-08-25 13:00:00,54.66,54.72,54.47,54.47,44935.0,53.3035,53.362,53.1182,53.1182,44935.0
2023-08-25 13:30:00,54.48,54.62,54.38,54.62,90572.0,53.128,53.2645,53.0305,53.2645,90572.0
2023-08-25 14:00:00,54.64,54.87,54.6,54.86,79501.0,53.284,53.5083,53.245,53.4985,79501.0
2023-08-25 14:30:00,54.86,54.94,54.76,54.84,72659.0,53.4985,53.5766,53.401,53.479,72659.0
2023-08-25 15:00:00,54.84,54.93,54.75,54.84,110949.0,53.479,53.5668,53.3913,53.479,110949.0
2023-08-25 15:30:00,54.83,54.85,54.46,54.56,386422.0,53.4693,53.4888,53.1085,53.206,386422.0
2023-08-28 09:30:00,54.54,55.37,54.54,55.33,78226.0,53.1865,53.9959,53.1865,53.9569,78226.0
2023-08-28 10:00:00,55.33,55.35,55.06,55.21,58429.0,53.9569,53.9764,53.6936,53.8399,58429.0
2023-08-28 10:30:00,55.21,55.21,54.87,54.98,55004.0,53.8399,53.8399,53.5083,53.6156,55004.0
2023-08-28 11:00:00,54.99,55.03,54.62,54.64,180579.0,53.6253,53.6643,53.2645,53.284,180579.0
2023-08-28 11:30:00,54.64,54.76,54.55,54.58,88733.0,53.284,53.401,53.1962,53.2255,88733.0
2023-08-28 12:00:00,54.6,54.78,54.54,54.64,49910.0,53.245,53.4205,53.1865,53.284,49910.0
2023-08-28 12:30:00,54.64,54.77,54.53,54.77,37410.0,53.284,53.4108,53.1767,53.4108,37410.0
2023-08-28 13:00:00,54.77,54.82,54.47,54.55,73827.0,53.4108,53.4595,53.1182,53.1962,73827.0
2023-08-28 13:30:00,54.55,54.61,54.19,54.2,67200.0,53.1962,53.2548,52.8452,52.8549,67200.0
2023-08-28 14:00:00,54.19,54.34,53.96,54.27,179627.0,52.8452,52.9915,52.6209,52.9232,179627.0
2023-08-28 14:30:00,54.26,54.32,54.12,54.17,108585.0,52.9134,52.972,52.7769,52.8257,108585.0
2023-08-28 15:00:00,54.18,54.24,54.08,54.13,99537.0,52.8354,52.8939,52.7379,52.7867,99537.0
2023-08-28 15:30:00,54.12,54.19,54.05,54.08,478520.0,52.7769,52.8452,52.7087,52.7379,478520.0
2023-08-29 09:30:00,54.12,54.58,54.05,54.34,157593.0,52.7769,53.2255,52.7087,52.9915,157593.0
2023-08-29 10:00:00,54.35,54.64,54.33,54.64,60455.0,53.0012,53.284,52.9817,53.284,60455.0
2023-08-29 10:30:00,54.63,54.82,54.6,54.75,105209.0,53.2743,53.4595,53.245,53.3913,105209.0
2023-08-29 11:00:00,54.72,55.21,54.72,55.17,64099.0,53.362,53.8399,53.362,53.8009,64099.0
2023-08-29 11:30:00,55.17,55.24,55.04,55.08,38933.0,53.8009,53.8691,53.6741,53.7131,38933.0
2023-08-29 12:00:00,55.08,55.26,55.06,55.16,61808.0,53.7131,53.8886,53.6936,53.7911,61808.0
2023-08-29 12:30:00,55.13,55.45,55.09,55.41,63789.0,53.7618,54.0739,53.7228,54.0349,63789.0
2023-08-29 13:00:00,55.42,55.58,55.35,55.35,61173.0,54.0447,54.2007,53.9764,53.9764,61173.0
2023-08-29 13:30:00,55.37,55.61,55.35,55.44,48216.0,53.9959,54.2299,53.9764,54.0642,48216.0
2023-08-29 14:00:00,55.44,55.46,55.15,55.17,113624.0,54.0642,54.0837,53.7814,53.8009,113624.0
2023-08-29 14:30:00,55.17,55.51,55.17,55.22,134189.0,53.8009,54.1324,53.8009,53.8496,134189.0
2023-08-29 15:00:00,55.2,55.35,55.01,55.2,172319.0,53.8301,53.9764,53.6448,53.8301,172319.0
2023-08-29 15:30:00,55.21,55.26,55.09,55.25,307356.0,53.8399,53.8886,53.7228,53.8789,307356.0
2023-08-30 09:30:00,55.51,55.82,55.35,55.57,76271.0,54.1324,54.4347,53.9764,54.1909,76271.0
2023-08-30 10:00:00,55.67,55.77,55.36,55.4,28101.0,54.2884,54.386,53.9861,54.0251,28101.0
2023-08-30 10:30:00,55.41,55.51,55.23,55.43,53830.0,54.0349,54.1324,53.8594,54.0544,53830.0
2023-08-30 11:00:00,55.41,55.53,55.26,55.31,41144.0,54.0349,54.1519,53.8886,53.9374,41144.0
2023-08-30 11:30:00,55.3,55.36,55.17,55.29,45980.0,53.9276,53.9861,53.8009,53.9179,45980.0
2023-08-30 12:00:00,55.28,55.5,55.19,55.44,21928.0,53.9081,54.1227,53.8204,54.0642,21928.0
2023-08-30 12:30:00,55.44,55.59,55.36,55.36,23405.0,54.0642,54.2104,53.9861,53.9861,23405.0
2023-08-30 13:00:00,55.36,55.41,55.29,55.34,24946.0,53.9861,54.0349,53.9179,53.9666,24946.0
2023-08-30 13:30:00,55.32,55.37,55.21,55.23,35937.0,53.9471,53.9959,53.8399,53.8594,35937.0
2023-08-30 14:00:00,55.22,55.22,55.02,55.02,35459.0,53.8496,53.8496,53.6546,53.6546,35459.0
2023-08-30 14:30:00,55.01,55.08,54.95,55.01,58176.0,53.6448,53.7131,53.5863,53.6448,58176.0
2023-08-30 15:00:00,55.02,55.1,54.97,54.99,56189.0,53.6546,53.7326,53.6058,53.6253,56189.0
2023-08-30 15:30:00,54.99,54.99,54.74,54.83,236307.0,53.6253,53.6253,53.3815,53.4693,236307.0
2023-08-31 09:30:00,54.61,54.61,54.0,54.34,193363.0,53.2548,53.2548,52.6599,52.9915,193363.0
2023-08-31 10:00:00,54.31,54.48,54.26,54.43,129176.0,52.9622,53.128,52.9134,53.0792,129176.0
2023-08-31 10:30:00,54.45,54.6,54.35,54.55,96164.0,53.0987,53.245,53.0012,53.1962,96164.0
2023-08-31 11:00:00,54.57,54.59,54.47,54.57,27432.0,53.2157,53.2353,53.1182,53.2157,27432.0
2023-08-31 11:30:00,54.56,54.78,54.52,54.66,38500.0,53.206,53.4205,53.167,53.3035,38500.0
2023-08-31 12:00:00,54.66,54.88,54.64,54.7,53981.0,53.3035,53.5181,53.284,53.3425,53981.0
2023-08-31 12:30:00,54.69,54.71,54.5,54.59,35908.0,53.3328,53.3523,53.1475,53.2353,35908.0
2023-08-31 13:00:00,54.59,54.73,54.5,54.67,28982.0,53.2353,53.3718,53.1475,53.3133,28982.0
2023-08-31 13:30:00,54.68,55.05,54.66,55.05,61147.0,53.323,53.6838,53.3035,53.6838,61147.0
2023-08-31 14:00:00,55.05,55.28,55.01,55.15,67493.0,53.6838,53.9081,53.6448,53.7814,67493.0
2023-08-31 14:30:00,55.16,55.22,55.05,55.1,74397.0,53.7911,53.8496,53.6838,53.7326,74397.0
2023-08-31 15:00:00,55.09,55.19,55.0,55.01,44198.0,53.7228,53.8204,53.6351,53.6448,44198.0
2023-08-31 15:30:00,55.02,55.14,54.81,54.81,342103.0,53.6546,53.7716,53.4498,53.4498,342103.0
2023-09-01 09:30:00,55.15,55.15,54.62,54.98,34140.0,53.7814,53.7814,53.2645,53.6156,34140.0
2023-09-01 10:00:00,55.03,55.19,54.93,55.19,81446.0,53.6643,53.8204,53.5668,53.8204,81446.0
2023-09-01 10:30:00,55.22,55.27,55.01,55.12,53280.0,53.8496,53.8984,53.6448,53.7521,53280.0
2023-09-01 11:00:00,55.11,55.26,55.03,55.04,48900.0,53.7423,53.8886,53.6643,53.6741,48900.0
2023-09-01 11:30:00,55.03,55.03,54.75,54.85,50563.0,53.6643,53.6643,53.3913,53.4888,50563.0
2023-09-01 12:00:00,54.85,55.07,54.79,55.04,26555.0,53.4888,53.7033,53.4303,53.6741,26555.0
2023-09-01 12:30:00,55.06,55.23,55.04,55.15,36585.0,53.6936,53.8594,53.6741,53.7814,36585.0
2023-09-01 13:00:00,55.15,55.34,55.13,55.34,61726.0,53.7814,53.9666,53.7618,53.9666,61726.0
2023-09-01 13:30:00,55.34,55.35,55.13,55.22,28739.0,53.9666,53.9764,53.7618,53.8496,28739.0
2023-09-01 14:00:00,55.23,55.51,55.15,55.41,149245.0,53.8594,54.1324,53.7814,54.0349,149245.0
2023-09-01 14:30:00,55.39,55.53,55.28,55.53,75717.0,54.0154,54.1519,53.9081,54.1519,75717.0
2023-09-01 15:00:00,55.52,55.67,55.36,55.43,118938.0,54.1422,54.2884,53.9861,54.0544,118938.0
2023-09-01 15:30:00,55.43,55.48,55.21,55.24,252464.0,54.0544,54.1032,53.8399,53.8691,252464.0
2023-09-05 09:30:00,54.36,54.5,53.28,54.07,141534.0,53.011,53.1475,51.9578,52.7282,141534.0
2023-09-05 10:00:00,54.08,54.19,53.8,54.03,75264.0,52.7379,52.8452,52.4649,52.6891,75264.0
2023-09-05 10:30:00,54.08,54.42,54.08,54.25,96636.0,52.7379,53.0695,52.7379,52.9037,96636.0
2023-09-05 11:00:00,54.23,54.29,54.07,54.16,33538.0,52.8842,52.9427,52.7282,52.8159,33538.0
2023-09-05 11:30:00,54.14,54.15,53.85,53.97,32994.0,52.7964,52.8062,52.5136,52.6306,32994.0
2023-09-05 12:00:00,53.95,53.95,53.78,53.91,20849.0,52.6111,52.6111,52.4454,52.5721,20849.0
2023-09-05 12:30:00,53.89,54.0,53.86,53.88,16751.0,52.5526,52.6599,52.5234,52.5429,16751.0
2023-09-05 13:00:00,53.89,53.91,53.68,53.79,26488.0,52.5526,52.5721,52.3478,52.4551,26488.0
2023-09-05 13:30:00,53.79,53.88,53.59,53.62,28826.0,52.4551,52.5429,52.2601,52.2893,28826.0
2023-09-05 14:00:00,53.62,53.66,53.47,53.52,33663.0,52.2893,52.3283,52.143,52.1918,33663.0
2023-09-05 14:30:00,53.52,53.53,53.43,53.5,36145.0,52.1918,52.2016,52.104,52.1723,36145.0
2023-09-05 15:00:00,53.5,53.52,53.3,53.44,64148.0,52.1723,52.1918,51.9773,52.1138,64148.0
2023-09-05 15:30:00,53.43,53.52,53.33,53.49,235001.0,52.104,52.1918,52.0065,52.1625,235001.0
2023-09-06 09:30:00,53.49,53.58,52.85,53.17,140082.0,52.1625,52.2503,51.5384,51.8505,140082.0
2023-09-06 10:00:00,53.13,53.21,52.84,53.11,60122.0,51.8115,51.8895,51.5287,51.792,60122.0
2023-09-06 10:30:00,53.1,53.25,52.7,52.96,59014.0,51.7822,51.9285,51.3922,51.6457,59014.0
2023-09-06 11:00:00,52.96,53.08,52.83,52.89,25023.0,51.6457,51.7627,51.5189,51.5774,25023.0
2023-09-06 11:30:00,52.86,52.99,52.75,52.76,18177.0,51.5482,51.675,51.4409,51.4507,18177.0
2023-09-06 12:00:00,52.73,52.98,52.73,52.89,17834.0,51.4214,51.6652,51.4214,51.5774,17834.0
2023-09-06 12:30:00,52.88,52.98,52.74,52.82,29357.0,51.5677,51.6652,51.4312,51.5092,29357.0
2023-09-06 13:00:00,52.82,52.97,52.73,52.9,20159.0,51.5092,51.6555,51.4214,51.5872,20159.0
2023-09-06 13:30:00,52.91,52.93,52.76,52.84,21220.0,51.5969,51.6164,51.4507,51.5287,21220.0
2023-09-06 14:00:00,52.86,52.95,52.85,52.91,18377.0,51.5482,51.6359,51.5384,51.5969,18377.0
2023-09-06 14:30:00,52.89,52.98,52.84,52.93,28315.0,51.5774,51.6652,51.5287,51.6164,28315.0
2023-09-06 15:00:00,52.93,53.09,52.9,52.96,52684.0,51.6164,51.7725,51.5872,51.6457,52684.0
2023-09-06 15:30:00,52.95,53.0,52.72,52.75,190399.0,51.6359,51.6847,51.4117,51.4409,190399.0
2023-09-07 09:30:00,52.44,52.83,52.09,52.49,108572.0,51.2751,51.6565,50.9329,51.324,108572.0
2023-09-07 10:00:00,52.49,52.56,52.3,52.42,29263.0,51.324,51.3925,51.1382,51.2556,29263.0
2023-09-07 10:30:00,52.45,52.55,52.37,52.41,46630.0,51.2849,51.3827,51.2067,51.2458,46630.0
2023-09-07 11:00:00,52.42,52.45,52.3,52.4,15450.0,51.2556,51.2849,51.1382,51.236,15450.0
2023-09-07 11:30:00,52.4,52.6,52.39,52.5,12713.0,51.236,51.4316,51.2262,51.3338,12713.0
2023-09-07 12:00:00,52.5,52.89,52.49,52.89,24561.0,51.3338,51.7151,51.324,51.7151,24561.0
2023-09-07 12:30:00,52.89,53.02,52.88,52.91,47102.0,51.7151,51.8422,51.7054,51.7347,47102.0
2023-09-07 13:00:00,52.91,53.05,52.91,52.97,18962.0,51.7347,51.8716,51.7347,51.7934,18962.0
2023-09-07 13:30:00,52.98,52.98,52.82,52.82,14381.0,51.8031,51.8031,51.6467,51.6467,14381.0
2023-09-07 14:00:00,52.8,52.88,52.52,52.54,35404.0,51.6271,51.7054,51.3534,51.3729,35404.0
2023-09-07 14:30:00,52.55,52.59,52.48,52.56,37362.0,51.3827,51.4218,51.3142,51.3925,37362.0
2023-09-07 15:00:00,52.56,52.57,52.4,52.45,97648.0,51.3925,51.4022,51.236,51.2849,97648.0
2023-09-07 15:30:00,52.44,52.51,52.31,52.44,377569.0,51.2751,51.3436,51.148,51.2751,377569.0
2023-09-08 09:30:00,52.67,52.82,51.72,51.79,103622.0,51.5,51.6467,50.5711,50.6396,103622.0
2023-09-08 10:00:00,51.82,52.48,51.82,52.32,65674.0,50.6689,51.3142,50.6689,51.1578,65674.0
2023-09-08 10:30:00,52.35,52.5,52.1,52.2,55044.0,51.1871,51.3338,50.9427,51.0405,55044.0
2023-09-08 11:00:00,52.18,52.6,52.18,52.52,60624.0,51.0209,51.4316,51.0209,51.3534,60624.0
2023-09-08 11:30:00,52.54,52.75,52.54,52.6,34837.0,51.3729,51.5782,51.3729,51.4316,34837.0
2023-09-08 12:00:00,52.62,52.66,52.42,52.6,31622.0,51.4511,51.4902,51.2556,51.4316,31622.0
2023-09-08 12:30:00,52.59,52.67,52.42,52.49,40110.0,51.4218,51.5,51.2556,51.324,40110.0
2023-09-08 13:00:00,52.47,52.5,52.32,52.34,12819.0,51.3045,51.3338,51.1578,51.1774,12819.0
2023-09-08 13:30:00,52.35,52.45,52.2,52.33,21384.0,51.1871,51.2849,51.0405,51.1676,21384.0
2023-09-08 14:00:00,52.33,52.37,52.21,52.3,19502.0,51.1676,51.2067,51.0502,51.1382,19502.0
2023-09-08 14:30:00,52.29,52.33,52.13,52.19,21411.0,51.1285,51.1676,50.972,51.0307,21411.0
2023-09-08 15:00:00,52.2,52.22,51.9,51.97,55936.0,51.0405,51.06,50.7471,50.8156,55936.0
2023-09-08 15:30:00,51.96,52.3,51.93,52.28,247869.0,50.8058,51.1382,50.7765,51.1187,247869.0
2023-09-11 09:30:00,52.51,52.91,52.35,52.53,102011.0,51.3436,51.7347,51.1871,51.3631,102011.0
2023-09-11 10:00:00,52.53,52.75,52.52,52.63,41536.0,51.3631,51.5782,51.3534,51.4609,41536.0
2023-09-11 10:30:00,52.62,52.69,52.32,52.4,78284.0,51.4511,51.5196,51.1578,51.236,78284.0
2023-09-11 11:00:00,52.41,52.41,52.19,52.27,50294.0,51.2458,51.2458,51.0307,51.1089,50294.0
2023-09-11 11:30:00,52.27,52.31,52.18,52.24,80938.0,51.1089,51.148,51.0209,51.0796,80938.0
2023-09-11 12:00:00,52.23,52.32,52.15,52.31,22895.0,51.0698,51.1578,50.9916,51.148,22895.0
2023-09-11 12:30:00,52.3,52.34,52.22,52.31,35764.0,51.1382,51.1774,51.06,51.148,35764.0
2023-09-11 13:00:00,52.29,52.3,52.14,52.23,65179.0,51.1285,51.1382,50.9818,51.0698,65179.0
2023-09-11 13:30:00,52.23,52.43,52.17,52.27,80820.0,51.0698,51.2654,51.0111,51.1089,80820.0
2023-09-11 14:00:00,52.26,52.33,52.17,52.29,44315.0,51.0991,51.1676,51.0111,51.1285,44315.0
2023-09-11 14:30:00,52.32,52.43,52.23,52.31,51172.0,51.1578,51.2654,51.0698,51.148,51172.0
2023-09-11 15:00:00,52.32,52.32,52.03,52.06,90382.0,51.1578,51.1578,50.8742,50.9036,90382.0
2023-09-11 15:30:00,52.05,52.13,51.89,52.06,298039.0,50.8938,50.972,50.7373,50.9036,298039.0
2023-09-12 09:30:00,51.99,52.01,51.71,51.84,47588.0,50.8351,50.8547,50.5613,50.6885,47588.0
2023-09-12 10:00:00,51.83,51.86,51.5,51.51,96903.0,50.6787,50.708,50.356,50.3658,96903.0
2023-09-12 10:30:00,51.49,51.5,51.07,51.1,165201.0,50.3462,50.356,49.9356,49.9649,165201.0
2023-09-12 11:00:00,51.09,51.48,51.09,51.48,114406.0,49.9551,50.3365,49.9551,50.3365,114406.0
2023-09-12 11:30:00,51.5,51.57,51.4,51.41,80845.0,50.356,50.4245,50.2582,50.268,80845.0
2023-09-12 12:00:00,51.41,51.43,51.25,51.25,47323.0,50.268,50.2876,50.1116,50.1116,47323.0
2023-09-12 12:30:00,51.25,51.51,51.22,51.47,42985.0,50.1116,50.3658,50.0822,50.3267,42985.0
2023-09-12 13:00:00,51.48,51.59,51.47,51.56,35568.0,50.3365,50.444,50.3267,50.4147,35568.0
2023-09-12 13:30:00,51.57,51.76,51.46,51.69,52013.0,50.4245,50.6102,50.3169,50.5418,52013.0
2023-09-12 14:00:00,51.7,51.78,51.62,51.67,44575.0,50.5516,50.6298,50.4733,50.5222,44575.0
2023-09-12 14:30:00,51.67,51.73,51.44,51.44,52766.0,50.5222,50.5809,50.2973,50.2973,52766.0
2023-09-12 15:00:00,51.44,51.44,51.16,51.18,72803.0,50.2973,50.2973,50.0236,50.0431,72803.0
2023-09-12 15:30:00,51.18,51.31,51.12,51.22,197186.0,50.0431,50.1702,49.9845,50.0822,197186.0
2023-09-13 09:30:00,51.14,51.35,50.75,50.83,43591.0,50.004,50.2093,49.6227,49.7009,43591.0
2023-09-13 10:00:00,50.86,51.2,50.83,51.16,40840.0,49.7302,50.0627,49.7009,50.0236,40840.0
2023-09-13 10:30:00,51.17,51.37,51.16,51.37,39572.0,50.0333,50.2289,50.0236,50.2289,39572.0
2023-09-13 11:00:00,51.37,51.44,51.25,51.43,30432.0,50.2289,50.2973,50.1116,50.2876,30432.0
2023-09-13 11:30:00,51.43,52.76,51.42,52.72,192809.0,50.2876,51.588,50.2778,51.5489,192809.0
2023-09-13 12:00:00,52.7,54.24,52.68,53.23,709412.0,51.5294,53.0351,51.5098,52.0476,709412.0
2023-09-13 12:30:00,53.23,53.3,52.7,53.05,227398.0,52.0476,52.116,51.5294,51.8716,227398.0
2023-09-13 13:00:00,53.03,53.04,52.69,52.71,84244.0,51.852,51.8618,51.5196,51.5391,84244.0
2023-09-13 13:30:00,52.7,52.9,52.63,52.68,61812.0,51.5294,51.7249,51.4609,51.5098,61812.0
2023-09-13 14:00:00,52.65,52.74,52.57,52.67,82164.0,51.4805,51.5685,51.4022,51.5,82164.0
2023-09-13 14:30:00,52.69,52.7,52.53,52.56,83323.0,51.5196,51.5294,51.3631,51.3925,83323.0
2023-09-13 15:00:00,52.57,53.08,52.51,53.03,151598.0,51.4022,51.9009,51.3436,51.852,151598.0
2023-09-13 15:30:00,53.04,53.23,52.88,53.08,562635.0,51.8618,52.0476,51.7054,51.9009,562635.0
2023-09-14 09:30:00,53.49,53.92,52.93,53.05,132654.0,52.3018,52.7223,51.7542,51.8716,132654.0
2023-09-14 10:00:00,53.11,53.12,52.27,52.48,118280.0,51.9302,51.94,51.1089,51.3142,118280.0
2023-09-14 10:30:00,52.49,52.81,52.45,52.72,129746.0,51.324,51.6369,51.2849,51.5489,129746.0
2023-09-14 11:00:00,52.76,53.11,52.68,52.98,71241.0,51.588,51.9302,51.5098,51.8031,71241.0
2023-09-14 11:30:00,53.0,53.08,52.81,52.85,68048.0,51.8227,51.9009,51.6369,51.676,68048.0
2023-09-14 12:00:00,52.86,53.2,52.81,53.18,69752.0,51.6858,52.0182,51.6369,51.9987,69752.0
2023-09-14 12:30:00,53.2,53.56,53.17,53.53,121045.0,52.0182,52.3703,51.9889,52.3409,121045.0
2023-09-14 13:00:00,53.52,53.6,53.48,53.5,49918.0,52.3311,52.4094,52.292,52.3116,49918.0
2023-09-14 13:30:00,53.51,53.54,53.15,53.16,96019.0,52.3214,52.3507,51.9694,51.9791,96019.0
2023-09-14 14:00:00,53.19,53.5,53.14,53.46,46512.0,52.0085,52.3116,51.9596,52.2725,46512.0
2023-09-14 14:30:00,53.47,53.6,53.42,53.59,55452.0,52.2823,52.4094,52.2334,52.3996,55452.0
2023-09-14 15:00:00,53.59,53.67,53.5,53.52,62633.0,52.3996,52.4778,52.3116,52.3311,62633.0
2023-09-14 15:30:00,53.52,53.66,53.49,53.57,304956.0,52.3311,52.468,52.3018,52.38,304956.0
2023-09-15 09:30:00,53.41,53.68,52.96,53.01,95645.0,52.2236,52.4876,51.7836,51.8325,95645.0
2023-09-15 10:00:00,52.93,53.18,52.9,53.02,36575.0,51.7542,51.9987,51.7249,51.8422,36575.0
2023-09-15 10:30:00,52.99,53.33,52.94,53.24,50603.0,51.8129,52.1454,51.764,52.0574,50603.0
2023-09-15 11:00:00,53.25,53.54,53.18,53.5,62026.0,52.0671,52.3507,51.9987,52.3116,62026.0
2023-09-15 11:30:00,53.49,53.54,53.22,53.27,28933.0,52.3018,52.3507,52.0378,52.0867,28933.0
2023-09-15 12:00:00,53.27,53.43,53.22,53.38,21767.0,52.0867,52.2431,52.0378,52.1943,21767.0
2023-09-15 12:30:00,53.39,53.41,53.15,53.18,28553.0,52.204,52.2236,51.9694,51.9987,28553.0
2023-09-15 13:00:00,53.17,53.17,52.98,53.14,25506.0,51.9889,51.9889,51.8031,51.9596,25506.0
2023-09-15 13:30:00,53.13,53.32,53.09,53.29,23581.0,51.9498,52.1356,51.9107,52.1063,23581.0
2023-09-15 14:00:00,53.28,53.48,53.24,53.42,35052.0,52.0965,52.292,52.0574,52.2334,35052.0
2023-09-15 14:30:00,53.43,53.57,53.4,53.5,60128.0,52.2431,52.38,52.2138,52.3116,60128.0
2023-09-15 15:00:00,53.5,53.61,53.42,53.6,93193.0,52.3116,52.4191,52.2334,52.4094,93193.0
2023-09-15 15:30:00,53.61,53.63,53.32,53.43,299921.0,52.4191,52.4387,52.1356,52.2431,299921.0
2023-09-18 09:30:00,53.49,54.14,53.42,53.75,84512.0,52.3018,52.9374,52.2334,52.556,84512.0
2023-09-18 10:00:00,53.73,53.95,53.68,53.8,70217.0,52.5365,52.7516,52.4876,52.6049,70217.0
2023-09-18 10:30:00,53.8,54.25,53.76,54.22,72569.0,52.6049,53.0449,52.5658,53.0156,72569.0
2023-09-18 11:00:00,54.24,54.42,54.16,54.41,86485.0,53.0351,53.2111,52.9569,53.2014,86485.0
2023-09-18 11:30:00,54.4,54.57,54.32,54.52,96087.0,53.1916,53.3578,53.1134,53.3089,96087.0
2023-09-18 12:00:00,54.52,54.53,54.31,54.4,49494.0,53.3089,53.3187,53.1036,53.1916,49494.0
2023-09-18 12:30:00,54.41,54.42,54.28,54.37,36568.0,53.2014,53.2111,53.0743,53.1623,36568.0
2023-09-18 13:00:00,54.36,54.41,54.16,54.34,85472.0,53.1525,53.2014,52.9569,53.1329,85472.0
2023-09-18 13:30:00,54.34,54.38,54.13,54.15,47701.0,53.1329,53.172,52.9276,52.9471,47701.0
2023-09-18 14:00:00,54.15,54.23,54.14,54.19,28549.0,52.9471,53.0254,52.9374,52.9863,28549.0
2023-09-18 14:30:00,54.19,54.3,54.13,54.18,44205.0,52.9863,53.0938,52.9276,52.9765,44205.0
2023-09-18 15:00:00,54.17,54.21,53.74,53.79,177606.0,52.9667,53.0058,52.5463,52.5951,177606.0
2023-09-18 15:30:00,53.79,53.8,53.62,53.63,328446.0,52.5951,52.6049,52.4289,52.4387,328446.0
2023-09-19 09:30:00,53.56,53.76,52.97,53.02,31991.0,52.3703,52.5658,51.7934,51.8422,31991.0
2023-09-19 10:00:00,53.02,53.09,52.89,52.93,87194.0,51.8422,51.9107,51.7151,51.7542,87194.0
2023-09-19 10:30:00,52.92,52.97,52.8,52.88,69238.0,51.7445,51.7934,51.6271,51.7054,69238.0
2023-09-19 11:00:00,52.89,52.99,52.81,52.93,23792.0,51.7151,51.8129,51.6369,51.7542,23792.0
2023-09-19 11:30:00,52.93,52.95,52.7,52.87,24748.0,51.7542,51.7738,51.5294,51.6956,24748.0
2023-09-19 12:00:00,52.88,52.97,52.84,52.93,39537.0,51.7054,51.7934,51.6662,51.7542,39537.0
2023-09-19 12:30:00,52.92,52.98,52.84,52.88,19331.0,51.7445,51.8031,51.6662,51.7054,19331.0
2023-09-19 13:00:00,52.9,52.9,52.66,52.66,26392.0,51.7249,51.7249,51.4902,51.4902,26392.0
2023-09-19 13:30:00,52.67,52.86,52.61,52.8,42746.0,51.5,51.6858,51.4414,51.6271,42746.0
2023-09-19 14:00:00,52.79,52.8,52.62,52.73,38824.0,51.6174,51.6271,51.4511,51.5587,38824.0
2023-09-19 14:30:00,52.73,52.85,52.7,52.78,70788.0,51.5587,51.676,51.5294,51.6076,70788.0
2023-09-19 15:00:00,52.77,52.94,52.7,52.87,50964.0,51.5978,51.764,51.5294,51.6956,50964.0
2023-09-19 15:30:00,52.88,53.0,52.81,52.86,272271.0,51.7054,51.8227,51.6369,51.6858,272271.0
2023-09-20 09:30:00,53.24,53.63,53.24,53.31,29256.0,52.0574,52.4387,52.0574,52.1258,29256.0
2023-09-20 10:00:00,53.32,53.39,53.21,53.31,38869.0,52.1356,52.204,52.028,52.1258,38869.0
2023-09-20 10:30:00,53.3,53.31,53.22,53.24,40079.0,52.116,52.1258,52.0378,52.0574,40079.0
2023-09-20 11:00:00,53.25,53.45,53.24,53.4,50773.0,52.0671,52.2627,52.0574,52.2138,50773.0
2023-09-20 11:30:00,53.39,53.43,53.21,53.35,34001.0,52.204,52.2431,52.028,52.1649,34001.0
2023-09-20 12:00:00,53.34,53.42,53.32,53.35,32810.0,52.1551,52.2334,52.1356,52.1649,32810.0
2023-09-20 12:30:00,53.35,53.36,53.27,53.3,33525.0,52.1649,52.1747,52.0867,52.116,33525.0
2023-09-20 13:00:00,53.3,53.34,53.15,53.2,43577.0,52.116,52.1551,51.9694,52.0182,43577.0
2023-09-20 13:30:00,53.2,53.23,53.06,53.11,63491.0,52.0182,52.0476,51.8814,51.9302,63491.0
2023-09-20 14:00:00,53.1,53.1,52.85,52.9,142426.0,51.9205,51.9205,51.676,51.7249,142426.0
2023-09-20 14:30:00,52.89,53.12,52.69,52.69,133301.0,51.7151,51.94,51.5196,51.5196,133301.0
2023-09-20 15:00:00,52.68,52.78,52.45,52.67,136767.0,51.5098,51.6076,51.2849,51.5,136767.0
2023-09-20 15:30:00,52.68,52.83,52.54,52.76,364374.0,51.5098,51.6565,51.3729,51.588,364374.0
2023-09-21 09:30:00,52.68,52.72,51.93,51.98,45142.0,51.5098,51.5489,50.7765,50.8254,45142.0
2023-09-21 10:00:00,52.01,52.09,51.76,51.94,139224.0,50.8547,50.9329,50.6102,50.7862,139224.0
2023-09-21 10:30:00,51.96,52.05,51.58,51.63,189807.0,50.8058,50.8938,50.4342,50.4831,189807.0
2023-09-21 11:00:00,51.63,52.05,51.48,51.99,63928.0,50.4831,50.8938,50.3365,50.8351,63928.0
2023-09-21 11:30:00,51.99,51.99,51.56,51.58,46598.0,50.8351,50.8351,50.4147,50.4342,46598.0
2023-09-21 12:00:00,51.59,51.68,51.48,51.51,56288.0,50.444,50.532,50.3365,50.3658,56288.0
2023-09-21 12:30:00,51.5,51.6,51.4,51.48,80062.0,50.356,50.4538,50.2582,50.3365,80062.0
2023-09-21 13:00:00,51.47,51.55,51.42,51.46,65322.0,50.3267,50.4049,50.2778,50.3169,65322.0
2023-09-21 13:30:00,51.47,51.75,51.47,51.65,44866.0,50.3267,50.6005,50.3267,50.5027,44866.0
2023-09-21 14:00:00,51.66,51.67,51.58,51.59,36267.0,50.5125,50.5222,50.4342,50.444,36267.0
2023-09-21 14:30:00,51.58,51.58,51.39,51.41,65536.0,50.4342,50.4342,50.2485,50.268,65536.0
2023-09-21 15:00:00,51.4,51.48,51.21,51.39,123782.0,50.2582,50.3365,50.0725,50.2485,123782.0
2023-09-21 15:30:00,51.39,51.41,50.99,51.01,707654.0,50.2485,50.268,49.8573,49.8769,707654.0
2023-09-22 09:30:00,51.03,51.52,51.03,51.41,17661.0,49.8965,50.3756,49.8965,50.268,17661.0
2023-09-22 10:00:00,51.41,51.53,51.18,51.2,34663.0,50.268,50.3853,50.0431,50.0627,34663.0
2023-09-22 10:30:00,51.2,51.36,51.19,51.33,31690.0,50.0627,50.2191,50.0529,50.1898,31690.0
2023-09-22 11:00:00,51.33,51.33,50.97,51.11,37220.0,50.1898,50.1898,49.8378,49.9747,37220.0
2023-09-22 11:30:00,51.1,51.15,50.99,51.01,35314.0,49.9649,50.0138,49.8573,49.8769,35314.0
2023-09-22 12:00:00,51.0,51.01,50.93,50.94,20498.0,49.8671,49.8769,49.7987,49.8085,20498.0
2023-09-22 12:30:00,50.93,51.01,50.86,50.88,33116.0,49.7987,49.8769,49.7302,49.7498,33116.0
2023-09-22 13:00:00,50.88,50.9,50.65,50.75,42793.0,49.7498,49.7693,49.5249,49.6227,42793.0
2023-09-22 13:30:00,50.74,50.77,50.61,50.69,42753.0,49.6129,49.6422,49.4858,49.564,42753.0
2023-09-22 14:00:00,50.71,50.71,50.48,50.53,35799.0,49.5836,49.5836,49.3587,49.4076,35799.0
2023-09-22 14:30:00,50.53,50.57,50.48,50.51,57935.0,49.4076,49.4467,49.3587,49.388,57935.0
2023-09-22 15:00:00,50.5,50.8,50.5,50.73,79442.0,49.3782,49.6716,49.3782,49.6031,79442.0
2023-09-22 15:30:00,50.74,50.75,50.45,50.5,267689.0,49.6129,49.6227,49.3293,49.3782,267689.0
2023-09-25 09:30:00,50.37,50.8,50.21,50.65,36247.0,49.2511,49.6716,49.0947,49.5249,36247.0
2023-09-25 10:00:00,50.63,50.67,50.45,50.67,29705.0,49.5053,49.5444,49.3293,49.5444,29705.0
2023-09-25 10:30:00,50.68,50.73,50.57,50.67,28095.0,49.5542,49.6031,49.4467,49.5444,28095.0
2023-09-25 11:00:00,50.68,50.9,50.64,50.81,16928.0,49.5542,49.7693,49.5151,49.6813,16928.0
2023-09-25 11:30:00,50.82,50.95,50.82,50.93,18203.0,49.6911,49.8182,49.6911,49.7987,18203.0
2023-09-25 12:00:00,50.97,51.02,50.91,50.98,19286.0,49.8378,49.8867,49.7791,49.8476,19286.0
2023-09-25 12:30:00,51.0,51.15,50.92,51.12,26277.0,49.8671,50.0138,49.7889,49.9845,26277.0
2023-09-25 13:00:00,51.11,51.25,51.08,51.2,30534.0,49.9747,50.1116,49.9453,50.0627,30534.0
2023-09-25 13:30:00,51.21,51.22,50.99,51.14,57372.0,50.0725,50.0822,49.8573,50.004,57372.0
2023-09-25 14:00:00,51.16,51.22,50.96,50.98,26692.0,50.0236,50.0822,49.828,49.8476,26692.0
2023-09-25 14:30:00,50.98,51.04,50.89,50.9,35548.0,49.8476,49.9062,49.7596,49.7693,35548.0
2023-09-25 15:00:00,50.89,50.97,50.85,50.91,50993.0,49.7596,49.8378,49.7205,49.7791,50993.0
2023-09-25 15:30:00,50.91,51.02,50.87,50.98,182650.0,49.7791,49.8867,49.74,49.8476,182650.0
2023-09-26 09:30:00,50.63,50.97,50.61,50.97,11947.0,49.5053,49.8378,49.4858,49.8378,11947.0
2023-09-26 10:00:00,51.05,51.06,50.55,50.6,25797.0,49.916,49.9258,49.4271,49.476,25797.0
2023-09-26 10:30:00,50.59,50.59,50.45,50.54,20426.0,49.4662,49.4662,49.3293,49.4173,20426.0
2023-09-26 11:00:00,50.55,50.59,50.23,50.24,23457.0,49.4271,49.4662,49.1142,49.124,23457.0
2023-09-26 11:30:00,50.22,50.35,50.15,50.3,33095.0,49.1044,49.2316,49.036,49.1827,33095.0
2023-09-26 12:00:00,50.34,50.41,50.23,50.37,16719.0,49.2218,49.2902,49.1142,49.2511,16719.0
2023-09-26 12:30:00,50.36,50.52,50.31,50.47,23040.0,49.2413,49.3978,49.1924,49.3489,23040.0
2023-09-26 13:00:00,50.46,50.5,50.37,50.4,28074.0,49.3391,49.3782,49.2511,49.2804,28074.0
2023-09-26 13:30:00,50.4,50.44,50.26,50.3,19664.0,49.2804,49.3196,49.1436,49.1827,19664.0
2023-09-26 14:00:00,50.3,50.32,50.24,50.26,13549.0,49.1827,49.2022,49.124,49.1436,13549.0
2023-09-26 14:30:00,50.27,50.37,50.22,50.36,29994.0,49.1533,49.2511,49.1044,49.2413,29994.0
2023-09-26 15:00:00,50.37,50.39,50.13,50.16,54006.0,49.2511,49.2707,49.0164,49.0458,54006.0
2023-09-26 15:30:00,50.15,50.23,50.06,50.07,228161.0,49.036,49.1142,48.948,48.9578,228161.0
2023-09-27 09:30:00,49.96,50.22,49.64,50.0,74018.0,48.8502,49.1044,48.5373,48.8893,74018.0
2023-09-27 10:00:00,50.02,50.05,49.43,49.84,112346.0,48.9089,48.9382,48.332,48.7329,112346.0
2023-09-27 10:30:00,49.82,49.85,49.55,49.6,185487.0,48.7133,48.7427,48.4493,48.4982,185487.0
2023-09-27 11:00:00,49.61,49.78,49.61,49.78,71814.0,48.508,48.6742,48.508,48.6742,71814.0
2023-09-27 11:30:00,49.79,49.84,49.55,49.59,60140.0,48.684,48.7329,48.4493,48.4884,60140.0
2023-09-27 12:00:00,49.57,49.57,49.38,49.46,30621.0,48.4689,48.4689,48.2831,48.3613,30621.0
2023-09-27 12:30:00,49.47,49.68,49.42,49.44,26331.0,48.3711,48.5764,48.3222,48.3418,26331.0
2023-09-27 13:00:00,49.45,49.56,49.21,49.27,35915.0,48.3515,48.4591,48.1169,48.1755,35915.0
2023-09-27 13:30:00,49.29,49.39,49.16,49.36,46139.0,48.1951,48.2929,48.068,48.2635,46139.0
2023-09-27 14:00:00,49.35,49.43,49.19,49.43,40908.0,48.2538,48.332,48.0973,48.332,40908.0
2023-09-27 14:30:00,49.46,49.6,49.41,49.51,45262.0,48.3613,48.4982,48.3124,48.4102,45262.0
2023-09-27 15:00:00,49.5,49.9,49.49,49.81,70925.0,48.4004,48.7916,48.3907,48.7036,70925.0
2023-09-27 15:30:00,49.79,49.83,49.54,49.8,311280.0,48.684,48.7231,48.4396,48.6938,311280.0
2023-09-28 09:30:00,49.71,49.86,49.42,49.65,32629.0,48.6058,48.7524,48.3222,48.5471,32629.0
2023-09-28 10:00:00,49.65,49.72,49.46,49.46,38621.0,48.5471,48.6156,48.3613,48.3613,38621.0
2023-09-28 10:30:00,49.47,49.53,49.25,49.33,116189.0,48.3711,48.4298,48.156,48.2342,116189.0
2023-09-28 11:00:00,49.35,49.56,49.34,49.54,84957.0,48.2538,48.4591,48.244,48.4396,84957.0
2023-09-28 11:30:00,49.56,49.72,49.54,49.7,76841.0,48.4591,48.6156,48.4396,48.596,76841.0
2023-09-28 12:00:00,49.7,49.71,49.43,49.6,209673.0,48.596,48.6058,48.332,48.4982,209673.0
2023-09-28 12:30:00,49.6,49.68,49.4,49.46,104594.0,48.4982,48.5764,48.3027,48.3613,104594.0
2023-09-28 13:00:00,49.48,49.55,49.41,49.44,45131.0,48.3809,48.4493,48.3124,48.3418,45131.0
2023-09-28 13:30:00,49.42,49.6,49.32,49.57,75056.0,48.3222,48.4982,48.2244,48.4689,75056.0
2023-09-28 14:00:00,49.58,49.77,49.53,49.72,111514.0,48.4787,48.6644,48.4298,48.6156,111514.0
2023-09-28 14:30:00,49.73,49.79,49.56,49.73,201137.0,48.6253,48.684,48.4591,48.6253,201137.0
2023-09-28 15:00:00,49.76,49.89,49.73,49.83,89182.0,48.6547,48.7818,48.6253,48.7231,89182.0
2023-09-28 15:30:00,49.84,49.85,49.62,49.79,343566.0,48.7329,48.7427,48.5178,48.684,343566.0
2023-09-29 09:30:00,50.09,50.4,49.95,50.26,90093.0,48.9773,49.2804,48.8404,49.1436,90093.0
2023-09-29 10:00:00,50.26,50.35,49.99,50.08,120130.0,49.1436,49.2316,48.8796,48.9676,120130.0
2023-09-29 10:30:00,50.09,50.35,50.08,50.32,30105.0,48.9773,49.2316,48.9676,49.2022,30105.0
2023-09-29 11:00:00,50.32,50.32,50.07,50.09,67674.0,49.2022,49.2022,48.9578,48.9773,67674.0
2023-09-29 11:30:00,50.08,50.13,49.98,50.12,132695.0,48.9676,49.0164,48.8698,49.0067,132695.0
2023-09-29 12:00:00,50.12,50.41,50.11,50.41,52791.0,49.0067,49.2902,48.9969,49.2902,52791.0
2023-09-29 12:30:00,50.4,50.41,50.04,50.05,38435.0,49.2804,49.2902,48.9284,48.9382,38435.0
2023-09-29 13:00:00,50.06,50.08,49.89,50.05,67134.0,48.948,48.9676,48.7818,48.9382,67134.0
2023-09-29 13:30:00,50.04,50.12,49.99,50.07,60611.0,48.9284,49.0067,48.8796,48.9578,60611.0
2023-09-29 14:00:00,50.07,50.08,49.87,49.87,66773.0,48.9578,48.9676,48.7622,48.7622,66773.0
2023-09-29 14:30:00,49.86,50.12,49.82,50.12,76787.0,48.7524,49.0067,48.7133,49.0067,76787.0
2023-09-29 15:00:00,50.14,50.32,50.09,50.31,125953.0,49.0262,49.2022,48.9773,49.1924,125953.0
2023-09-29 15:30:00,50.31,50.37,50.1,50.14,394827.0,49.1924,49.2511,48.9871,49.0262,394827.0
2023-10-02 09:30:00,49.91,50.28,48.94,49.02,97108.0,48.8013,49.1631,47.8529,47.9311,97108.0
2023-10-02 10:00:00,48.99,49.5,48.93,49.02,64791.0,47.9018,48.4004,47.8431,47.9311,64791.0
2023-10-02 10:30:00,49.0,49.15,48.68,48.96,74737.0,47.9115,48.0582,47.5987,47.8724,74737.0
2023-10-02 11:00:00,48.96,49.22,48.84,49.2,44325.0,47.8724,48.1267,47.7551,48.1071,44325.0
2023-10-02 11:30:00,49.22,49.35,48.83,48.97,72343.0,48.1267,48.2538,47.7453,47.8822,72343.0
2023-10-02 12:00:00,48.96,48.96,48.65,48.83,77973.0,47.8724,47.8724,47.5693,47.7453,77973.0
2023-10-02 12:30:00,48.82,48.92,48.66,48.92,47556.0,47.7355,47.8333,47.5791,47.8333,47556.0
2023-10-02 13:00:00,48.92,48.98,48.78,48.92,44920.0,47.8333,47.892,47.6964,47.8333,44920.0
2023-10-02 13:30:00,48.9,49.27,48.9,49.21,47882.0,47.8138,48.1755,47.8138,48.1169,47882.0
2023-10-02 14:00:00,49.2,49.22,48.87,48.88,79867.0,48.1071,48.1267,47.7844,47.7942,79867.0
2023-10-02 14:30:00,48.89,48.9,48.68,48.73,50917.0,47.804,47.8138,47.5987,47.6475,50917.0
2023-10-02 15:00:00,48.73,48.89,48.66,48.8,100393.0,47.6475,47.804,47.5791,47.716,100393.0
2023-10-02 15:30:00,48.8,49.12,48.78,49.06,351629.0,47.716,48.0289,47.6964,47.9702,351629.0
2023-10-03 09:30:00,48.6,49.59,48.43,49.47,245065.0,47.5204,48.4884,47.3542,48.3711,245065.0
2023-10-03 10:00:00,49.47,49.66,48.85,49.02,100788.0,48.3711,48.5569,47.7649,47.9311,100788.0
2023-10-03 10:30:00,49.0,49.01,48.49,48.52,168862.0,47.9115,47.9213,47.4129,47.4422,168862.0
2023-10-03 11:00:00,48.51,48.65,48.43,48.53,65667.0,47.4324,47.5693,47.3542,47.452,65667.0
2023-10-03 11:30:00,48.51,48.55,48.3,48.42,59308.0,47.4324,47.4715,47.2271,47.3444,59308.0
2023-10-03 12:00:00,48.43,48.88,48.42,48.88,112306.0,47.3542,47.7942,47.3444,47.7942,112306.0
2023-10-03 12:30:00,48.9,48.96,48.58,48.59,62038.0,47.8138,47.8724,47.5009,47.5107,62038.0
2023-10-03 13:00:00,48.6,48.83,48.59,48.74,58436.0,47.5204,47.7453,47.5107,47.6573,58436.0
2023-10-03 13:30:00,48.75,48.78,48.4,48.44,51074.0,47.6671,47.6964,47.3249,47.364,51074.0
2023-10-03 14:00:00,48.44,48.48,48.19,48.26,104139.0,47.364,47.4031,47.1195,47.188,104139.0
2023-10-03 14:30:00,48.26,48.73,48.26,48.64,65758.0,47.188,47.6475,47.188,47.5595,65758.0
2023-10-03 15:00:00,48.64,48.76,48.52,48.75,133910.0,47.5595,47.6769,47.4422,47.6671,133910.0
2023-10-03 15:30:00,48.77,48.88,48.61,48.77,398767.0,47.6867,47.7942,47.5302,47.6867,398767.0
2023-10-04 09:30:00,48.86,48.91,48.53,48.72,63101.0,47.7747,47.8235,47.452,47.6378,63101.0
2023-10-04 10:00:00,48.74,48.82,48.36,48.38,27532.0,47.6573,47.7355,47.2858,47.3053,27532.0
2023-10-04 10:30:00,48.37,48.39,47.86,48.23,87748.0,47.2955,47.3151,46.7969,47.1587,87748.0
2023-10-04 11:00:00,48.23,48.59,48.13,48.58,88540.0,47.1587,47.5107,47.0609,47.5009,88540.0
2023-10-04 11:30:00,48.59,48.73,48.54,48.66,54775.0,47.5107,47.6475,47.4618,47.5791,54775.0
2023-10-04 12:00:00,48.66,48.73,48.58,48.68,66915.0,47.5791,47.6475,47.5009,47.5987,66915.0
2023-10-04 12:30:00,48.69,48.71,48.45,48.48,37314.0,47.6084,47.628,47.3738,47.4031,37314.0
2023-10-04 13:00:00,48.48,48.66,48.38,48.59,78825.0,47.4031,47.5791,47.3053,47.5107,78825.0
2023-10-04 13:30:00,48.59,48.68,48.52,48.64,131944.0,47.5107,47.5987,47.4422,47.5595,131944.0
2023-10-04 14:00:00,48.64,48.71,48.46,48.48,141854.0,47.5595,47.628,47.3835,47.4031,141854.0
2023-10-04 14:30:00,48.5,48.54,48.31,48.33,124948.0,47.4227,47.4618,47.2369,47.2564,124948.0
2023-10-04 15:00:00,48.33,48.59,48.3,48.46,145165.0,47.2564,47.5107,47.2271,47.3835,145165.0
2023-10-04 15:30:00,48.47,48.79,48.45,48.78,505421.0,47.3933,47.7062,47.3738,47.6964,505421.0
2023-10-05 09:30:00,48.59,48.7,48.18,48.5,149727.0,47.5107,47.6182,47.1098,47.4227,149727.0
2023-10-05 10:00:00,48.54,48.56,48.25,48.39,150552.0,47.4618,47.4813,47.1782,47.3151,150552.0
2023-10-05 10:30:00,48.39,48.4,48.01,48.16,70202.0,47.3151,47.3249,46.9435,47.0902,70202.0
2023-10-05 11:00:00,48.15,48.2,47.91,47.91,52033.0,47.0804,47.1293,46.8458,46.8458,52033.0
2023-10-05 11:30:00,47.9,47.97,47.81,47.9,41479.0,46.836,46.9044,46.748,46.836,41479.0
2023-10-05 12:00:00,47.89,48.28,47.89,48.25,58728.0,46.8262,47.2075,46.8262,47.1782,58728.0
2023-10-05 12:30:00,48.27,48.31,47.92,48.01,36060.0,47.1978,47.2369,46.8555,46.9435,36060.0
2023-10-05 13:00:00,48.0,48.11,47.94,48.06,37712.0,46.9338,47.0413,46.8751,46.9924,37712.0
2023-10-05 13:30:00,48.07,48.36,48.0,48.34,41008.0,47.0022,47.2858,46.9338,47.2662,41008.0
2023-10-05 14:00:00,48.34,48.42,48.23,48.29,36558.0,47.2662,47.3444,47.1587,47.2173,36558.0
2023-10-05 14:30:00,48.29,48.4,48.26,48.36,47875.0,47.2173,47.3249,47.188,47.2858,47875.0
2023-10-05 15:00:00,48.36,48.55,48.35,48.54,80394.0,47.2858,47.4715,47.276,47.4618,80394.0
2023-10-05 15:30:00,48.54,48.68,48.49,48.62,257100.0,47.4618,47.5987,47.4129,47.54,257100.0
2023-10-06 09:30:00,48.32,48.77,48.26,48.72,35372.0,47.2467,47.6867,47.188,47.6378,35372.0
2023-10-06 10:00:00,48.73,48.75,48.19,48.34,46586.0,47.6475,47.6671,47.1195,47.2662,46586.0
2023-10-06 10:30:00,48.36,48.64,48.36,48.55,47815.0,47.2858,47.5595,47.2858,47.4715,47815.0
2023-10-06 11:00:00,48.55,48.73,48.43,48.72,54794.0,47.4715,47.6475,47.3542,47.6378,54794.0
2023-10-06 11:30:00,48.72,49.15,48.7,49.14,43173.0,47.6378,48.0582,47.6182,48.0484,43173.0
2023-10-06 12:00:00,49.15,49.17,48.92,48.98,44728.0,48.0582,48.0778,47.8333,47.892,44728.0
2023-10-06 12:30:00,48.97,48.97,48.82,48.86,20060.0,47.8822,47.8822,47.7355,47.7747,20060.0
2023-10-06 13:00:00,48.87,49.0,48.85,48.92,18019.0,47.7844,47.9115,47.7649,47.8333,18019.0
2023-10-06 13:30:00,48.93,49.06,48.83,48.94,31276.0,47.8431,47.9702,47.7453,47.8529,31276.0
2023-10-06 14:00:00,48.94,49.05,48.86,49.04,30793.0,47.8529,47.9604,47.7747,47.9507,30793.0
2023-10-06 14:30:00,49.05,49.25,49.02,49.19,97286.0,47.9604,48.156,47.9311,48.0973,97286.0
2023-10-06 15:00:00,49.2,49.25,48.87,48.89,88182.0,48.1071,48.156,47.7844,47.804,88182.0
2023-10-06 15:30:00,48.89,48.91,48.69,48.75,247299.0,47.804,47.8235,47.6084,47.6671,247299.0
2023-10-09 09:30:00,48.41,48.73,48.18,48.73,49852.0,47.3347,47.6475,47.1098,47.6475,49852.0
2023-10-09 10:00:00,48.73,48.84,48.56,48.64,52330.0,47.6475,47.7551,47.4813,47.5595,52330.0
2023-10-09 10:30:00,48.66,48.85,48.65,48.85,32197.0,47.5791,47.7649,47.5693,47.7649,32197.0
2023-10-09 11:00:00,48.84,48.97,48.8,48.88,22145.0,47.7551,47.8822,47.716,47.7942,22145.0
2023-10-09 11:30:00,48.9,49.03,48.84,49.0,16722.0,47.8138,47.9409,47.7551,47.9115,16722.0
2023-10-09 12:00:00,49.03,49.16,48.93,48.99,40345.0,47.9409,48.068,47.8431,47.9018,40345.0
2023-10-09 12:30:00,48.99,49.07,48.9,48.93,40582.0,47.9018,47.98,47.8138,47.8431,40582.0
2023-10-09 13:00:00,48.93,48.99,48.9,48.96,25057.0,47.8431,47.9018,47.8138,47.8724,25057.0
2023-10-09 13:30:00,48.97,49.3,48.97,49.22,38885.0,47.8822,48.2049,47.8822,48.1267,38885.0
2023-10-09 14:00:00,49.21,49.43,49.2,49.38,33035.0,48.1169,48.332,48.1071,48.2831,33035.0
2023-10-09 14:30:00,49.38,49.49,49.33,49.46,29296.0,48.2831,48.3907,48.2342,48.3613,29296.0
2023-10-09 15:00:00,49.46,49.5,49.34,49.49,70906.0,48.3613,48.4004,48.244,48.3907,70906.0
2023-10-09 15:30:00,49.48,49.48,49.33,49.39,296188.0,48.3809,48.3809,48.2342,48.2929,296188.0
2023-10-10 09:30:00,49.43,49.54,48.94,49.24,69622.0,48.332,48.4396,47.8529,48.1462,69622.0
2023-10-10 10:00:00,49.28,49.89,49.25,49.82,81619.0,48.1853,48.7818,48.156,48.7133,81619.0
2023-10-10 10:30:00,49.81,49.83,49.59,49.7,39348.0,48.7036,48.7231,48.4884,48.596,39348.0
2023-10-10 11:00:00,49.67,49.85,49.61,49.78,24071.0,48.5667,48.7427,48.508,48.6742,24071.0
2023-10-10 11:30:00,49.81,49.91,49.79,49.89,26825.0,48.7036,48.8013,48.684,48.7818,26825.0
2023-10-10 12:00:00,49.9,50.0,49.82,49.91,28108.0,48.7916,48.8893,48.7133,48.8013,28108.0
2023-10-10 12:30:00,49.94,50.01,49.86,49.95,46993.0,48.8307,48.8991,48.7524,48.8404,46993.0
2023-10-10 13:00:00,49.95,49.96,49.63,49.66,41121.0,48.8404,48.8502,48.5276,48.5569,41121.0
2023-10-10 13:30:00,49.67,49.72,49.61,49.67,37552.0,48.5667,48.6156,48.508,48.5667,37552.0
2023-10-10 14:00:00,49.67,49.72,49.52,49.6,33975.0,48.5667,48.6156,48.42,48.4982,33975.0
2023-10-10 14:30:00,49.59,49.68,49.54,49.54,47808.0,48.4884,48.5764,48.4396,48.4396,47808.0
2023-10-10 15:00:00,49.52,49.65,49.42,49.43,45536.0,48.42,48.5471,48.3222,48.332,45536.0
2023-10-10 15:30:00,49.43,49.64,49.4,49.48,216830.0,48.332,48.5373,48.3027,48.3809,216830.0
2023-10-11 09:30:00,49.45,49.7,49.06,49.11,65931.0,48.3515,48.596,47.9702,48.0191,65931.0
2023-10-11 10:00:00,49.11,49.17,48.72,48.78,158345.0,48.0191,48.0778,47.6378,47.6964,158345.0
2023-10-11 10:30:00,48.78,49.15,48.7,49.15,59236.0,47.6964,48.0582,47.6182,48.0582,59236.0
2023-10-11 11:00:00,49.11,49.18,49.06,49.16,30179.0,48.0191,48.0875,47.9702,48.068,30179.0
2023-10-11 11:30:00,49.16,49.22,48.96,49.04,34641.0,48.068,48.1267,47.8724,47.9507,34641.0
2023-10-11 12:00:00,49.04,49.06,48.73,48.73,52771.0,47.9507,47.9702,47.6475,47.6475,52771.0
2023-10-11 12:30:00,48.72,48.79,48.54,48.77,81412.0,47.6378,47.7062,47.4618,47.6867,81412.0
2023-10-11 13:00:00,48.77,48.8,48.64,48.76,183125.0,47.6867,47.716,47.5595,47.6769,183125.0
2023-10-11 13:30:00,48.77,48.78,48.68,48.7,54616.0,47.6867,47.6964,47.5987,47.6182,54616.0
2023-10-11 14:00:00,48.71,48.88,48.67,48.86,252899.0,47.628,47.7942,47.5889,47.7747,252899.0
2023-10-11 14:30:00,48.85,48.93,48.76,48.8,146914.0,47.7649,47.8431,47.6769,47.716,146914.0
2023-10-11 15:00:00,48.81,48.82,48.71,48.81,111101.0,47.7258,47.7355,47.628,47.7258,111101.0
2023-10-11 15:30:00,48.8,49.02,48.79,48.95,311208.0,47.716,47.9311,47.7062,47.8627,311208.0
2023-10-12 09:30:00,48.58,48.74,48.21,48.36,129175.0,47.5009,47.6573,47.1391,47.2858,129175.0
2023-10-12 10:00:00,48.35,48.48,48.22,48.36,83667.0,47.276,47.4031,47.1489,47.2858,83667.0
2023-10-12 10:30:00,48.36,48.37,48.1,48.25,54786.0,47.2858,47.2955,47.0315,47.1782,54786.0
2023-10-12 11:00:00,48.26,48.44,48.19,48.36,34854.0,47.188,47.364,47.1195,47.2858,34854.0
2023-10-12 11:30:00,48.35,48.41,48.15,48.2,59655.0,47.276,47.3347,47.0804,47.1293,59655.0
2023-10-12 12:00:00,48.2,48.31,48.17,48.3,65827.0,47.1293,47.2369,47.1,47.2271,65827.0
2023-10-12 12:30:00,48.3,48.45,48.07,48.1,132368.0,47.2271,47.3738,47.0022,47.0315,132368.0
2023-10-12 13:00:00,48.09,48.09,47.86,47.88,37654.0,47.0218,47.0218,46.7969,46.8164,37654.0
2023-10-12 13:30:00,47.86,47.91,47.5,47.5,55126.0,46.7969,46.8458,46.4449,46.4449,55126.0
2023-10-12 14:00:00,47.51,47.57,47.34,47.55,125854.0,46.4546,46.5133,46.2884,46.4938,125854.0
2023-10-12 14:30:00,47.54,47.79,47.53,47.67,56494.0,46.484,46.7284,46.4742,46.6111,56494.0
2023-10-12 15:00:00,47.67,47.9,47.66,47.86,67059.0,46.6111,46.836,46.6013,46.7969,67059.0
2023-10-12 15:30:00,47.87,47.97,47.73,47.8,351104.0,46.8066,46.9044,46.6698,46.7382,351104.0
2023-10-13 09:30:00,47.91,48.36,47.66,48.23,44872.0,46.8458,47.2858,46.6013,47.1587,44872.0
2023-10-13 10:00:00,48.2,48.33,47.99,48.25,73990.0,47.1293,47.2564,46.924,47.1782,73990.0
2023-10-13 10:30:00,48.25,48.5,48.25,48.4,88255.0,47.1782,47.4227,47.1782,47.3249,88255.0
2023-10-13 11:00:00,48.38,48.43,48.25,48.38,73801.0,47.3053,47.3542,47.1782,47.3053,73801.0
2023-10-13 11:30:00,48.41,48.49,47.88,47.96,149191.0,47.3347,47.4129,46.8164,46.8946,149191.0
2023-10-13 12:00:00,47.95,48.25,47.89,48.25,54049.0,46.8849,47.1782,46.8262,47.1782,54049.0
2023-10-13 12:30:00,48.24,48.29,47.89,47.99,62590.0,47.1684,47.2173,46.8262,46.924,62590.0
2023-10-13 13:00:00,47.98,48.02,47.73,47.76,58792.0,46.9142,46.9533,46.6698,46.6991,58792.0
2023-10-13 13:30:00,47.75,48.02,47.71,47.82,66177.0,46.6893,46.9533,46.6502,46.7578,66177.0
2023-10-13 14:00:00,47.85,48.05,47.82,47.9,42261.0,46.7871,46.9826,46.7578,46.836,42261.0
2023-10-13 14:30:00,47.91,48.01,47.81,47.93,43134.0,46.8458,46.9435,46.748,46.8653,43134.0
2023-10-13 15:00:00,47.98,48.07,47.83,47.89,63612.0,46.9142,47.0022,46.7675,46.8262,63612.0
2023-10-13 15:30:00,47.9,47.97,47.81,47.85,368827.0,46.836,46.9044,46.748,46.7871,368827.0
2023-10-16 09:30:00,48.17,49.27,48.14,49.07,75875.0,47.1,48.1755,47.0706,47.98,75875.0
2023-10-16 10:00:00,49.07,49.46,48.99,49.39,81379.0,47.98,48.3613,47.9018,48.2929,81379.0
2023-10-16 10:30:00,49.4,49.68,49.26,49.68,96971.0,48.3027,48.5764,48.1658,48.5764,96971.0
2023-10-16 11:00:00,49.69,49.75,49.47,49.48,115661.0,48.5862,48.6449,48.3711,48.3809,115661.0
2023-10-16 11:30:00,49.48,49.49,49.0,49.34,88784.0,48.3809,48.3907,47.9115,48.244,88784.0
2023-10-16 12:00:00,49.34,49.36,49.13,49.14,71628.0,48.244,48.2635,48.0387,48.0484,71628.0
2023-10-16 12:30:00,49.15,49.35,49.1,49.29,55531.0,48.0582,48.2538,48.0093,48.1951,55531.0
2023-10-16 13:00:00,49.29,49.51,49.07,49.33,117805.0,48.1951,48.4102,47.98,48.2342,117805.0
2023-10-16 13:30:00,49.33,49.48,49.25,49.45,67522.0,48.2342,48.3809,48.156,48.3515,67522.0
2023-10-16 14:00:00,49.47,49.62,49.45,49.54,138606.0,48.3711,48.5178,48.3515,48.4396,138606.0
2023-10-16 14:30:00,49.54,49.63,49.34,49.62,127067.0,48.4396,48.5276,48.244,48.5178,127067.0
2023-10-16 15:00:00,49.63,49.68,49.43,49.65,111043.0,48.5276,48.5764,48.332,48.5471,111043.0
2023-10-16 15:30:00,49.64,49.76,49.54,49.69,551277.0,48.5373,48.6547,48.4396,48.5862,551277.0
2023-10-17 09:30:00,49.62,50.4,49.62,50.4,87994.0,48.5178,49.2804,48.5178,49.2804,87994.0
2023-10-17 10:00:00,50.39,50.86,50.25,50.64,203553.0,49.2707,49.7302,49.1338,49.5151,203553.0
2023-10-17 10:30:00,50.62,50.77,50.42,50.52,152800.0,49.4956,49.6422,49.3,49.3978,152800.0
2023-10-17 11:00:00,50.56,50.81,50.49,50.69,69825.0,49.4369,49.6813,49.3684,49.564,69825.0
2023-10-17 11:30:00,50.71,50.98,50.69,50.93,100357.0,49.5836,49.8476,49.564,49.7987,100357.0
2023-10-17 12:00:00,50.94,51.27,50.93,51.26,129322.0,49.8085,50.1311,49.7987,50.1213,129322.0
2023-10-17 12:30:00,51.26,51.28,50.8,50.82,89443.0,50.1213,50.1409,49.6716,49.6911,89443.0
2023-10-17 13:00:00,50.81,50.9,50.71,50.74,89334.0,49.6813,49.7693,49.5836,49.6129,89334.0
2023-10-17 13:30:00,50.75,50.82,50.6,50.73,162577.0,49.6227,49.6911,49.476,49.6031,162577.0
2023-10-17 14:00:00,50.76,51.06,50.75,50.96,107022.0,49.6325,49.9258,49.6227,49.828,107022.0
2023-10-17 14:30:00,50.97,51.05,50.83,50.85,107005.0,49.8378,49.916,49.7009,49.7205,107005.0
2023-10-17 15:00:00,50.83,50.95,50.72,50.75,238514.0,49.7009,49.8182,49.5933,49.6227,238514.0
2023-10-17 15:30:00,50.77,50.8,50.35,50.4,604838.0,49.6422,49.6716,49.2316,49.2804,604838.0
2023-10-18 09:30:00,49.55,49.76,48.22,48.65,206936.0,48.4493,48.6547,47.1489,47.5693,206936.0
2023-10-18 10:00:00,48.62,48.85,48.41,48.59,120054.0,47.54,47.7649,47.3347,47.5107,120054.0
2023-10-18 10:30:00,48.58,48.59,47.89,47.89,205635.0,47.5009,47.5107,46.8262,46.8262,205635.0
2023-10-18 11:00:00,47.88,48.47,47.72,48.37,124378.0,46.8164,47.3933,46.66,47.2955,124378.0
2023-10-18 11:30:00,48.36,48.57,48.31,48.44,74670.0,47.2858,47.4911,47.2369,47.364,74670.0
2023-10-18 12:00:00,48.44,48.63,48.32,48.36,59252.0,47.364,47.5498,47.2467,47.2858,59252.0
2023-10-18 12:30:00,48.35,48.43,48.11,48.16,36058.0,47.276,47.3542,47.0413,47.0902,36058.0
2023-10-18 13:00:00,48.15,48.54,48.09,48.44,53027.0,47.0804,47.4618,47.0218,47.364,53027.0
2023-10-18 13:30:00,48.44,48.44,48.15,48.26,65725.0,47.364,47.364,47.0804,47.188,65725.0
2023-10-18 14:00:00,48.26,48.43,48.17,48.22,52806.0,47.188,47.3542,47.1,47.1489,52806.0
2023-10-18 14:30:00,48.21,48.25,48.0,48.09,137248.0,47.1391,47.1782,46.9338,47.0218,137248.0
2023-10-18 15:00:00,48.08,48.08,47.66,47.7,187320.0,47.012,47.012,46.6013,46.6404,187320.0
2023-10-18 15:30:00,47.69,47.69,47.16,47.32,659854.0,46.6306,46.6306,46.1124,46.2689,659854.0
2023-10-19 09:30:00,47.32,47.32,46.86,47.24,57230.0,46.2689,46.2689,45.8191,46.1906,57230.0
2023-10-19 10:00:00,47.24,47.33,46.91,46.93,128335.0,46.1906,46.2786,45.868,45.8875,128335.0
2023-10-19 10:30:00,46.9,46.94,46.66,46.93,173022.0,45.8582,45.8973,45.6235,45.8875,173022.0
2023-10-19 11:00:00,46.92,46.99,46.79,46.9,208210.0,45.8777,45.9462,45.7506,45.8582,208210.0
2023-10-19 11:30:00,46.9,47.06,46.86,46.94,149578.0,45.8582,46.0146,45.8191,45.8973,149578.0
2023-10-19 12:00:00,46.91,47.29,46.81,46.93,280397.0,45.868,46.2395,45.7702,45.8875,280397.0
2023-10-19 12:30:00,46.95,47.13,46.62,47.1,171213.0,45.9071,46.0831,45.5844,46.0538,171213.0
2023-10-19 13:00:00,47.14,47.52,47.08,47.26,202628.0,46.0929,46.4644,46.0342,46.2102,202628.0
2023-10-19 13:30:00,47.27,47.31,46.79,46.87,283235.0,46.22,46.2591,45.7506,45.8289,283235.0
2023-10-19 14:00:00,46.86,46.9,46.51,46.51,105025.0,45.8191,45.8582,45.4769,45.4769,105025.0
2023-10-19 14:30:00,46.52,46.52,46.16,46.28,373670.0,45.4866,45.4866,45.1346,45.252,373670.0
2023-10-19 15:00:00,46.28,46.38,45.93,46.01,301975.0,45.252,45.3497,44.9097,44.988,301975.0
2023-10-19 15:30:00,46.02,46.06,45.73,45.88,679792.0,44.9977,45.0369,44.7142,44.8609,679792.0
2023-10-20 09:30:00,52.0,52.68,51.0,51.5,1138865.0,50.8449,51.5098,49.8671,50.356,1138865.0
2023-10-20 10:00:00,51.51,51.52,50.54,50.87,573293.0,50.3658,50.3756,49.4173,49.74,573293.0
2023-10-20 10:30:00,50.87,51.51,50.81,51.01,427638.0,49.74,50.3658,49.6813,49.8769,427638.0
2023-10-20 11:00:00,51.0,51.07,50.08,50.25,375688.0,49.8671,49.9356,48.9676,49.1338,375688.0
2023-10-20 11:30:00,50.24,50.8,50.22,50.65,294688.0,49.124,49.6716,49.1044,49.5249,294688.0
2023-10-20 12:00:00,50.63,50.64,50.13,50.5,253611.0,49.5053,49.5151,49.0164,49.3782,253611.0
2023-10-20 12:30:00,50.5,50.85,50.25,50.71,260175.0,49.3782,49.7205,49.1338,49.5836,260175.0
2023-10-20 13:00:00,50.7,50.87,50.3,50.74,258546.0,49.5738,49.74,49.1827,49.6129,258546.0
2023-10-20 13:30:00,50.76,50.85,50.43,50.73,267717.0,49.6325,49.7205,49.3098,49.6031,267717.0
2023-10-20 14:00:00,50.73,50.95,50.61,50.92,260486.0,49.6031,49.8182,49.4858,49.7889,260486.0
2023-10-20 14:30:00,50.92,51.02,50.64,50.86,405891.0,49.7889,49.8867,49.5151,49.7302,405891.0
2023-10-20 15:00:00,50.88,51.09,50.83,51.02,239416.0,49.7498,49.9551,49.7009,49.8867,239416.0
2023-10-20 15:30:00,51.02,51.29,50.97,51.27,1149128.0,49.8867,50.1507,49.8378,50.1311,1149128.0
2023-10-23 09:30:00,51.34,51.45,50.42,50.77,165520.0,50.1996,50.3071,49.3,49.6422,165520.0
2023-10-23 10:00:00,50.79,50.92,50.55,50.74,252833.0,49.6618,49.7889,49.4271,49.6129,252833.0
2023-10-23 10:30:00,50.72,50.79,50.4,50.43,171806.0,49.5933,49.6618,49.2804,49.3098,171806.0
2023-10-23 11:00:00,50.44,50.73,50.35,50.71,130354.0,49.3196,49.6031,49.2316,49.5836,130354.0
2023-10-23 11:30:00,50.72,51.01,50.7,50.99,122405.0,49.5933,49.8769,49.5738,49.8573,122405.0
2023-10-23 12:00:00,50.98,51.16,50.89,50.95,99136.0,49.8476,50.0236,49.7596,49.8182,99136.0
2023-10-23 12:30:00,50.93,51.22,50.92,51.21,80478.0,49.7987,50.0822,49.7889,50.0725,80478.0
2023-10-23 13:00:00,51.22,51.23,50.75,50.9,91404.0,50.0822,50.092,49.6227,49.7693,91404.0
2023-10-23 13:30:00,50.88,50.98,50.68,50.73,98335.0,49.7498,49.8476,49.5542,49.6031,98335.0
2023-10-23 14:00:00,50.73,50.76,50.49,50.64,120096.0,49.6031,49.6325,49.3684,49.5151,120096.0
2023-10-23 14:30:00,50.63,50.89,50.62,50.65,110169.0,49.5053,49.7596,49.4956,49.5249,110169.0
2023-10-23 15:00:00,50.66,50.66,50.16,50.2,154996.0,49.5347,49.5347,49.0458,49.0849,154996.0
2023-10-23 15:30:00,50.2,50.23,49.98,50.0,514765.0,49.0849,49.1142,48.8698,48.8893,514765.0
2023-10-24 09:30:00,50.14,50.39,49.88,50.39,66445.0,49.0262,49.2707,48.772,49.2707,66445.0
2023-10-24 10:00:00,50.36,50.7,50.27,50.66,150426.0,49.2413,49.5738,49.1533,49.5347,150426.0
2023-10-24 10:30:00,50.63,50.99,50.57,50.89,155229.0,49.5053,49.8573,49.4467,49.7596,155229.0
2023-10-24 11:00:00,50.87,50.87,50.21,50.21,132591.0,49.74,49.74,49.0947,49.0947,132591.0
2023-10-24 11:30:00,50.2,50.35,49.95,50.29,91498.0,49.0849,49.2316,48.8404,49.1729,91498.0
2023-10-24 12:00:00,50.29,50.35,50.04,50.09,60594.0,49.1729,49.2316,48.9284,48.9773,60594.0
2023-10-24 12:30:00,50.08,50.14,49.87,50.02,51510.0,48.9676,49.0262,48.7622,48.9089,51510.0
2023-10-24 13:00:00,50.03,50.09,49.99,50.02,38856.0,48.9187,48.9773,48.8796,48.9089,38856.0
2023-10-24 13:30:00,50.03,50.09,49.92,49.94,45829.0,48.9187,48.9773,48.8111,48.8307,45829.0
2023-10-24 14:00:00,49.93,50.23,49.89,50.23,78518.0,48.8209,49.1142,48.7818,49.1142,78518.0
2023-10-24 14:30:00,50.24,50.52,50.24,50.25,112016.0,49.124,49.3978,49.124,49.1338,112016.0
2023-10-24 15:00:00,50.25,50.3,50.1,50.26,148896.0,49.1338,49.1827,48.9871,49.1436,148896.0
2023-10-24 15:30:00,50.26,50.51,50.21,50.25,550867.0,49.1436,49.388,49.0947,49.1338,550867.0
2023-10-25 09:30:00,49.92,50.16,49.16,49.2,140047.0,48.8111,49.0458,48.068,48.1071,140047.0
2023-10-25 10:00:00,49.16,49.16,48.41,48.64,169007.0,48.068,48.068,47.3347,47.5595,169007.0
2023-10-25 10:30:00,48.63,48.75,48.22,48.58,470842.0,47.5498,47.6671,47.1489,47.5009,470842.0
2023-10-25 11:00:00,48.58,48.8,48.34,48.69,435870.0,47.5009,47.716,47.2662,47.6084,435870.0
2023-10-25 11:30:00,48.69,48.72,48.48,48.7,392820.0,47.6084,47.6378,47.4031,47.6182,392820.0
2023-10-25 12:00:00,48.68,48.99,48.64,48.87,243350.0,47.5987,47.9018,47.5595,47.7844,243350.0
2023-10-25 12:30:00,48.87,49.15,48.84,49.11,157055.0,47.7844,48.0582,47.7551,48.0191,157055.0
2023-10-25 13:00:00,49.1,49.26,49.06,49.14,65917.0,48.0093,48.1658,47.9702,48.0484,65917.0
2023-10-25 13:30:00,49.15,49.39,49.11,49.38,77213.0,48.0582,48.2929,48.0191,48.2831,77213.0
2023-10-25 14:00:00,49.38,49.62,49.35,49.53,96064.0,48.2831,48.5178,48.2538,48.4298,96064.0
2023-10-25 14:30:00,49.51,49.59,49.42,49.51,86635.0,48.4102,48.4884,48.3222,48.4102,86635.0
2023-10-25 15:00:00,49.5,49.51,49.28,49.34,62006.0,48.4004,48.4102,48.1853,48.244,62006.0
2023-10-25 15:30:00,49.33,49.51,49.3,49.47,334188.0,48.2342,48.4102,48.2049,48.3711,334188.0
2023-10-26 09:30:00,49.55,49.97,49.31,49.67,59304.0,48.4493,48.86,48.2147,48.5667,59304.0
2023-10-26 10:00:00,49.58,50.17,49.5,50.13,126499.0,48.4787,49.0556,48.4004,49.0164,126499.0
2023-10-26 10:30:00,50.13,50.23,49.39,50.23,127233.0,49.0164,49.1142,48.2929,49.1142,127233.0
2023-10-26 11:00:00,50.21,50.52,50.16,50.4,89049.0,49.0947,49.3978,49.0458,49.2804,89049.0
2023-10-26 11:30:00,50.39,50.48,49.73,49.75,107031.0,49.2707,49.3587,48.6253,48.6449,107031.0
2023-10-26 12:00:00,49.75,49.75,49.35,49.5,46770.0,48.6449,48.6449,48.2538,48.4004,46770.0
2023-10-26 12:30:00,49.49,49.58,49.4,49.45,41485.0,48.3907,48.4787,48.3027,48.3515,41485.0
2023-10-26 13:00:00,49.44,49.58,49.29,49.37,39735.0,48.3418,48.4787,48.1951,48.2733,39735.0
2023-10-26 13:30:00,49.35,49.54,49.29,49.44,45098.0,48.2538,48.4396,48.1951,48.3418,45098.0
2023-10-26 14:00:00,49.44,49.51,49.32,49.47,30076.0,48.3418,48.4102,48.2244,48.3711,30076.0
2023-10-26 14:30:00,49.45,49.61,49.43,49.54,63425.0,48.3515,48.508,48.332,48.4396,63425.0
2023-10-26 15:00:00,49.55,49.74,49.39,49.4,53086.0,48.4493,48.6351,48.2929,48.3027,53086.0
2023-10-26 15:30:00,49.38,49.4,49.14,49.29,205528.0,48.2831,48.3027,48.0484,48.1951,205528.0
2023-10-27 09:30:00,49.4,49.82,49.15,49.2,44463.0,48.3027,48.7133,48.0582,48.1071,44463.0
2023-10-27 10:00:00,49.19,49.36,49.01,49.13,55559.0,48.0973,48.2635,47.9213,48.0387,55559.0
2023-10-27 10:30:00,49.14,49.2,48.55,48.69,147612.0,48.0484,48.1071,47.4715,47.6084,147612.0
2023-10-27 11:00:00,48.68,48.69,48.19,48.42,244395.0,47.5987,47.6084,47.1195,47.3444,244395.0
2023-10-27 11:30:00,48.4,48.41,47.94,48.01,88731.0,47.3249,47.3347,46.8751,46.9435,88731.0
2023-10-27 12:00:00,48.02,48.02,47.84,47.95,142564.0,46.9533,46.9533,46.7773,46.8849,142564.0
2023-10-27 12:30:00,47.95,48.2,47.91,48.07,95809.0,46.8849,47.1293,46.8458,47.0022,95809.0
2023-10-27 13:00:00,48.06,48.06,47.84,47.92,139817.0,46.9924,46.9924,46.7773,46.8555,139817.0
2023-10-27 13:30:00,47.92,48.01,47.76,47.92,93160.0,46.8555,46.9435,46.6991,46.8555,93160.0
2023-10-27 14:00:00,47.94,48.0,47.73,47.78,84831.0,46.8751,46.9338,46.6698,46.7186,84831.0
2023-10-27 14:30:00,47.77,48.23,47.7,47.98,159591.0,46.7089,47.1587,46.6404,46.9142,159591.0
2023-10-27 15:00:00,47.98,48.27,47.97,48.12,84168.0,46.9142,47.1978,46.9044,47.0511,84168.0
2023-10-27 15:30:00,48.11,48.15,47.85,47.91,371782.0,47.0413,47.0804,46.7871,46.8458,371782.0
2023-10-30 09:30:00,48.47,48.71,47.98,48.13,57480.0,47.3933,47.628,46.9142,47.0609,57480.0
2023-10-30 10:00:00,48.11,48.27,47.96,48.19,59901.0,47.0413,47.1978,46.8946,47.1195,59901.0
2023-10-30 10:30:00,48.18,48.37,47.96,48.29,83715.0,47.1098,47.2955,46.8946,47.2173,83715.0
2023-10-30 11:00:00,48.29,48.55,48.21,48.47,87525.0,47.2173,47.4715,47.1391,47.3933,87525.0
2023-10-30 11:30:00,48.47,48.6,48.4,48.58,69128.0,47.3933,47.5204,47.3249,47.5009,69128.0
2023-10-30 12:00:00,48.56,48.57,48.36,48.47,53013.0,47.4813,47.4911,47.2858,47.3933,53013.0
2023-10-30 12:30:00,48.46,48.5,48.3,48.48,63800.0,47.3835,47.4227,47.2271,47.4031,63800.0
2023-10-30 13:00:00,48.49,48.81,48.48,48.78,56388.0,47.4129,47.7258,47.4031,47.6964,56388.0
2023-10-30 13:30:00,48.79,48.82,48.58,48.77,104394.0,47.7062,47.7355,47.5009,47.6867,104394.0
2023-10-30 14:00:00,48.77,48.87,48.63,48.85,73873.0,47.6867,47.7844,47.5498,47.7649,73873.0
2023-10-30 14:30:00,48.86,48.91,48.72,48.75,72311.0,47.7747,47.8235,47.6378,47.6671,72311.0
2023-10-30 15:00:00,48.77,49.11,48.71,49.08,141429.0,47.6867,48.0191,47.628,47.9898,141429.0
2023-10-30 15:30:00,49.09,49.17,49.02,49.1,331755.0,47.9995,48.0778,47.9311,48.0093,331755.0
2023-10-31 09:30:00,49.02,49.15,48.83,49.0,41380.0,47.9311,48.0582,47.7453,47.9115,41380.0
2023-10-31 10:00:00,48.99,49.45,48.9,49.26,65772.0,47.9018,48.3515,47.8138,48.1658,65772.0
2023-10-31 10:30:00,49.27,49.38,49.07,49.33,28417.0,48.1755,48.2831,47.98,48.2342,28417.0
2023-10-31 11:00:00,49.35,49.37,49.04,49.34,35268.0,48.2538,48.2733,47.9507,48.244,35268.0
2023-10-31 11:30:00,49.34,49.5,49.29,49.5,43314.0,48.244,48.4004,48.1951,48.4004,43314.0
2023-10-31 12:00:00,49.51,49.6,49.37,49.4,40469.0,48.4102,48.4982,48.2733,48.3027,40469.0
2023-10-31 12:30:00,49.45,49.48,49.25,49.28,32132.0,48.3515,48.3809,48.156,48.1853,32132.0
2023-10-31 13:00:00,49.28,49.32,49.13,49.17,41656.0,48.1853,48.2244,48.0387,48.0778,41656.0
2023-10-31 13:30:00,49.18,49.27,49.09,49.2,34847.0,48.0875,48.1755,47.9995,48.1071,34847.0
2023-10-31 14:00:00,49.19,49.38,49.07,49.08,46662.0,48.0973,48.2831,47.98,47.9898,46662.0
2023-10-31 14:30:00,49.08,49.14,48.99,49.13,38693.0,47.9898,48.0484,47.9018,48.0387,38693.0
2023-10-31 15:00:00,49.14,49.17,48.99,49.04,68367.0,48.0484,48.0778,47.9018,47.9507,68367.0
2023-10-31 15:30:00,49.04,49.04,48.78,48.91,325814.0,47.9507,47.9507,47.6964,47.8235,325814.0
2023-11-01 09:30:00,48.8,48.89,48.38,48.67,33486.0,47.716,47.804,47.3053,47.5889,33486.0
2023-11-01 10:00:00,48.82,49.11,48.49,49.1,91484.0,47.7355,48.0191,47.4129,48.0093,91484.0
2023-11-01 10:30:00,49.11,49.11,48.62,48.68,39255.0,48.0191,48.0191,47.54,47.5987,39255.0
2023-11-01 11:00:00,48.67,48.67,48.3,48.49,61234.0,47.5889,47.5889,47.2271,47.4129,61234.0
2023-11-01 11:30:00,48.51,48.55,48.44,48.48,16702.0,47.4324,47.4715,47.364,47.4031,16702.0
2023-11-01 12:00:00,48.48,48.48,48.39,48.41,16787.0,47.4031,47.4031,47.3151,47.3347,16787.0
2023-11-01 12:30:00,48.42,48.43,48.17,48.23,21412.0,47.3444,47.3542,47.1,47.1587,21412.0
2023-11-01 13:00:00,48.22,48.27,48.01,48.07,36396.0,47.1489,47.1978,46.9435,47.0022,36396.0
2023-11-01 13:30:00,48.06,48.1,47.96,48.1,43541.0,46.9924,47.0315,46.8946,47.0315,43541.0
2023-11-01 14:00:00,48.11,48.19,48.0,48.17,33025.0,47.0413,47.1195,46.9338,47.1,33025.0
2023-11-01 14:30:00,48.18,48.34,47.92,48.2,43714.0,47.1098,47.2662,46.8555,47.1293,43714.0
2023-11-01 15:00:00,48.26,48.51,48.19,48.41,53983.0,47.188,47.4324,47.1195,47.3347,53983.0
2023-11-01 15:30:00,48.4,48.58,48.39,48.52,272970.0,47.3249,47.5009,47.3151,47.4422,272970.0
2023-11-02 09:30:00,48.87,49.03,48.65,48.81,65069.0,47.7844,47.9409,47.5693,47.7258,65069.0
2023-11-02 10:00:00,48.75,49.36,48.68,49.36,163253.0,47.6671,48.2635,47.5987,48.2635,163253.0
2023-11-02 10:30:00,49.35,49.52,49.17,49.51,102794.0,48.2538,48.42,48.0778,48.4102,102794.0
2023-11-02 11:00:00,49.51,49.52,49.25,49.33,45828.0,48.4102,48.42,48.156,48.2342,45828.0
2023-11-02 11:30:00,49.32,49.46,49.24,49.28,40887.0,48.2244,48.3613,48.1462,48.1853,40887.0
2023-11-02 12:00:00,49.29,49.32,49.16,49.18,28824.0,48.1951,48.2244,48.068,48.0875,28824.0
2023-11-02 12:30:00,49.17,49.25,49.06,49.16,24047.0,48.0778,48.156,47.9702,48.068,24047.0
2023-11-02 13:00:00,49.15,49.25,49.11,49.14,23779.0,48.0582,48.156,48.0191,48.0484,23779.0
2023-11-02 13:30:00,49.13,49.24,49.06,49.24,26520.0,48.0387,48.1462,47.9702,48.1462,26520.0
2023-11-02 14:00:00,49.24,49.29,49.05,49.16,37984.0,48.1462,48.1951,47.9604,48.068,37984.0
2023-11-02 14:30:00,49.17,49.21,49.07,49.15,52274.0,48.0778,48.1169,47.98,48.0582,52274.0
2023-11-02 15:00:00,49.16,49.32,49.12,49.29,79317.0,48.068,48.2244,48.0289,48.1951,79317.0
2023-11-02 15:30:00,49.31,49.39,49.05,49.09,449970.0,48.2147,48.2929,47.9604,47.9995,449970.0
2023-11-03 09:30:00,49.77,50.61,49.68,50.5,125542.0,48.6644,49.4858,48.5764,49.3782,125542.0
2023-11-03 10:00:00,50.5,50.53,50.08,50.23,62031.0,49.3782,49.4076,48.9676,49.1142,62031.0
2023-11-03 10:30:00,50.22,50.27,50.04,50.09,100891.0,49.1044,49.1533,48.9284,48.9773,100891.0
2023-11-03 11:00:00,50.09,50.14,49.93,49.99,75203.0,48.9773,49.0262,48.8209,48.8796,75203.0
2023-11-03 11:30:00,49.98,50.39,49.97,50.36,56884.0,48.8698,49.2707,48.86,49.2413,56884.0
2023-11-03 12:00:00,50.37,50.42,50.19,50.32,76183.0,49.2511,49.3,49.0751,49.2022,76183.0
2023-11-03 12:30:00,50.33,50.35,50.19,50.32,73389.0,49.212,49.2316,49.0751,49.2022,73389.0
2023-11-03 13:00:00,50.3,50.36,50.19,50.27,39026.0,49.1827,49.2413,49.0751,49.1533,39026.0
2023-11-03 13:30:00,50.28,50.51,50.27,50.48,55973.0,49.1631,49.388,49.1533,49.3587,55973.0
2023-11-03 14:00:00,50.49,50.51,50.36,50.51,54705.0,49.3684,49.388,49.2413,49.388,54705.0
2023-11-03 14:30:00,50.52,50.66,50.45,50.61,81019.0,49.3978,49.5347,49.3293,49.4858,81019.0
2023-11-03 15:00:00,50.61,50.73,50.57,50.64,107959.0,49.4858,49.6031,49.4467,49.5151,107959.0
2023-11-03 15:30:00,50.64,50.92,50.61,50.9,487908.0,49.5151,49.7889,49.4858,49.7693,487908.0
2023-11-06 09:30:00,50.85,51.08,49.96,50.18,71011.0,49.7205,49.9453,48.8502,49.0653,71011.0
2023-11-06 10:00:00,50.12,50.5,50.01,50.49,73765.0,49.0067,49.3782,48.8991,49.3684,73765.0
2023-11-06 10:30:00,50.5,50.51,50.21,50.34,53115.0,49.3782,49.388,49.0947,49.2218,53115.0
2023-11-06 11:00:00,50.33,50.33,50.14,50.24,36353.0,49.212,49.212,49.0262,49.124,36353.0
2023-11-06 11:30:00,50.23,50.49,50.16,50.47,38483.0,49.1142,49.3684,49.0458,49.3489,38483.0
2023-11-06 12:00:00,50.46,50.49,50.32,50.49,43720.0,49.3391,49.3684,49.2022,49.3684,43720.0
2023-11-06 12:30:00,50.48,50.52,50.4,50.49,38733.0,49.3587,49.3978,49.2804,49.3684,38733.0
2023-11-06 13:00:00,50.48,50.5,50.19,50.25,45305.0,49.3587,49.3782,49.0751,49.1338,45305.0
2023-11-06 13:30:00,50.27,50.44,50.23,50.4,42710.0,49.1533,49.3196,49.1142,49.2804,42710.0
2023-11-06 14:00:00,50.4,50.42,50.24,50.27,45010.0,49.2804,49.3,49.124,49.1533,45010.0
2023-11-06 14:30:00,50.28,50.48,50.28,50.38,56571.0,49.1631,49.3587,49.1631,49.2609,56571.0
2023-11-06 15:00:00,50.38,50.51,50.32,50.48,82701.0,49.2609,49.388,49.2022,49.3587,82701.0
2023-11-06 15:30:00,50.48,50.81,50.46,50.74,300142.0,49.3587,49.6813,49.3391,49.6129,300142.0
2023-11-07 09:30:00,50.13,50.72,49.81,50.2,24461.0,49.0164,49.5933,48.7036,49.0849,24461.0
2023-11-07 10:00:00,50.22,50.31,50.02,50.29,25437.0,49.1044,49.1924,48.9089,49.1729,25437.0
2023-11-07 10:30:00,50.28,50.56,50.27,50.5,40201.0,49.1631,49.4369,49.1533,49.3782,40201.0
2023-11-07 11:00:00,50.49,50.53,50.4,50.48,24767.0,49.3684,49.4076,49.2804,49.3587,24767.0
2023-11-07 11:30:00,50.48,50.56,50.32,50.35,28807.0,49.3587,49.4369,49.2022,49.2316,28807.0
2023-11-07 12:00:00,50.34,50.34,50.2,50.27,21616.0,49.2218,49.2218,49.0849,49.1533,21616.0
2023-11-07 12:30:00,50.26,50.28,50.2,50.28,26085.0,49.1436,49.1631,49.0849,49.1631,26085.0
2023-11-07 13:00:00,50.28,50.48,50.28,50.41,65004.0,49.1631,49.3587,49.1631,49.2902,65004.0
2023-11-07 13:30:00,50.42,50.51,50.24,50.28,38256.0,49.3,49.388,49.124,49.1631,38256.0
2023-11-07 14:00:00,50.29,50.47,50.27,50.43,50168.0,49.1729,49.3489,49.1533,49.3098,50168.0
2023-11-07 14:30:00,50.43,50.52,50.42,50.43,30507.0,49.3098,49.3978,49.3,49.3098,30507.0
2023-11-07 15:00:00,50.43,50.58,50.37,50.58,50862.0,49.3098,49.4564,49.2511,49.4564,50862.0
2023-11-07 15:30:00,50.58,50.72,50.54,50.55,194383.0,49.4564,49.5933,49.4173,49.4271,194383.0
2023-11-08 09:30:00,50.85,51.12,50.51,51.09,48311.0,49.7205,49.9845,49.388,49.9551,48311.0
2023-11-08 10:00:00,51.09,51.19,50.97,51.12,87387.0,49.9551,50.0529,49.8378,49.9845,87387.0
2023-11-08 10:30:00,51.12,51.13,50.94,51.05,137409.0,49.9845,49.9942,49.8085,49.916,137409.0
2023-11-08 11:00:00,51.05,51.12,50.94,51.09,59271.0,49.916,49.9845,49.8085,49.9551,59271.0
2023-11-08 11:30:00,51.08,51.11,50.8,50.89,35011.0,49.9453,49.9747,49.6716,49.7596,35011.0
2023-11-08 12:00:00,50.89,50.91,50.67,50.73,27183.0,49.7596,49.7791,49.5444,49.6031,27183.0
2023-11-08 12:30:00,50.72,50.72,50.6,50.72,17039.0,49.5933,49.5933,49.476,49.5933,17039.0
2023-11-08 13:00:00,50.73,50.83,50.7,50.77,22560.0,49.6031,49.7009,49.5738,49.6422,22560.0
2023-11-08 13:30:00,50.76,50.78,50.61,50.66,22929.0,49.6325,49.652,49.4858,49.5347,22929.0
2023-11-08 14:00:00,50.66,50.68,50.5,50.5,44243.0,49.5347,49.5542,49.3782,49.3782,44243.0
2023-11-08 14:30:00,50.5,50.51,50.18,50.23,66912.0,49.3782,49.388,49.0653,49.1142,66912.0
2023-11-08 15:00:00,50.24,50.32,50.13,50.15,49701.0,49.124,49.2022,49.0164,49.036,49701.0
2023-11-08 15:30:00,50.12,50.2,50.01,50.11,139765.0,49.0067,49.0849,48.8991,48.9969,139765.0
2023-11-09 09:30:00,50.36,50.4,49.76,49.86,54327.0,49.2413,49.2804,48.6547,48.7524,54327.0
2023-11-09 10:00:00,49.9,50.04,49.78,49.82,27082.0,48.7916,48.9284,48.6742,48.7133,27082.0
2023-11-09 10:30:00,49.8,49.85,49.48,49.53,70831.0,48.6938,48.7427,48.3809,48.4298,70831.0
2023-11-09 11:00:00,49.51,49.74,49.47,49.59,39943.0,48.4102,48.6351,48.3711,48.4884,39943.0
2023-11-09 11:30:00,49.59,50.33,49.58,50.33,84878.0,48.4884,49.212,48.4787,49.212,84878.0
2023-11-09 12:00:00,50.32,50.41,50.15,50.36,85328.0,49.2022,49.2902,49.036,49.2413,85328.0
2023-11-09 12:30:00,50.35,50.35,50.24,50.26,35832.0,49.2316,49.2316,49.124,49.1436,35832.0
2023-11-09 13:00:00,50.25,50.26,49.88,49.91,34948.0,49.1338,49.1436,48.772,48.8013,34948.0
2023-11-09 13:30:00,49.9,49.9,49.6,49.66,29673.0,48.7916,48.7916,48.4982,48.5569,29673.0
2023-11-09 14:00:00,49.65,49.71,49.53,49.55,65577.0,48.5471,48.6058,48.4298,48.4493,65577.0
2023-11-09 14:30:00,49.54,49.62,49.4,49.55,55980.0,48.4396,48.5178,48.3027,48.4493,55980.0
2023-11-09 15:00:00,49.56,49.74,49.43,49.5,79225.0,48.4591,48.6351,48.332,48.4004,79225.0
2023-11-09 15:30:00,49.51,49.62,49.48,49.61,166149.0,48.4102,48.5178,48.3809,48.508,166149.0
2023-11-10 09:30:00,49.73,50.1,49.36,49.78,41492.0,48.6253,48.9871,48.2635,48.6742,41492.0
2023-11-10 10:00:00,49.77,49.89,49.54,49.62,25234.0,48.6644,48.7818,48.4396,48.5178,25234.0
2023-11-10 10:30:00,49.62,49.62,49.44,49.5,20811.0,48.5178,48.5178,48.3418,48.4004,20811.0
2023-11-10 11:00:00,49.5,49.51,49.27,49.41,29232.0,48.4004,48.4102,48.1755,48.3124,29232.0
2023-11-10 11:30:00,49.41,49.66,49.27,49.61,158001.0,48.3124,48.5569,48.1755,48.508,158001.0
2023-11-10 12:00:00,49.61,49.72,49.55,49.69,82818.0,48.508,48.6156,48.4493,48.5862,82818.0
2023-11-10 12:30:00,49.72,49.96,49.65,49.89,72883.0,48.6156,48.8502,48.5471,48.7818,72883.0
2023-11-10 13:00:00,49.9,49.96,49.65,49.67,105913.0,48.7916,48.8502,48.5471,48.5667,105913.0
2023-11-10 13:30:00,49.65,49.74,49.63,49.67,57808.0,48.5471,48.6351,48.5276,48.5667,57808.0
2023-11-10 14:00:00,49.67,49.85,49.65,49.75,47459.0,48.5667,48.7427,48.5471,48.6449,47459.0
2023-11-10 14:30:00,49.75,49.8,49.71,49.72,65463.0,48.6449,48.6938,48.6058,48.6156,65463.0
2023-11-10 15:00:00,49.72,50.04,49.7,50.04,60474.0,48.6156,48.9284,48.596,48.9284,60474.0
2023-11-10 15:30:00,50.05,50.08,49.86,49.87,280196.0,48.9382,48.9676,48.7524,48.7622,280196.0
2023-11-13 09:30:00,49.77,49.8,49.19,49.3,45642.0,48.6644,48.6938,48.0973,48.2049,45642.0
2023-11-13 10:00:00,49.23,49.44,49.15,49.32,39769.0,48.1364,48.3418,48.0582,48.2244,39769.0
2023-11-13 10:30:00,49.31,49.57,49.28,49.54,54197.0,48.2147,48.4689,48.1853,48.4396,54197.0
2023-11-13 11:00:00,49.51,49.73,49.5,49.73,34780.0,48.4102,48.6253,48.4004,48.6253,34780.0
2023-11-13 11:30:00,49.73,49.87,49.64,49.78,29152.0,48.6253,48.7622,48.5373,48.6742,29152.0
2023-11-13 12:00:00,49.79,49.85,49.74,49.8,30401.0,48.684,48.7427,48.6351,48.6938,30401.0
2023-11-13 12:30:00,49.8,49.84,49.73,49.84,28503.0,48.6938,48.7329,48.6253,48.7329,28503.0
2023-11-13 13:00:00,49.84,49.86,49.74,49.79,26856.0,48.7329,48.7524,48.6351,48.684,26856.0
2023-11-13 13:30:00,49.78,49.91,49.72,49.79,45981.0,48.6742,48.8013,48.6156,48.684,45981.0
2023-11-13 14:00:00,49.81,49.84,49.55,49.59,36927.0,48.7036,48.7329,48.4493,48.4884,36927.0
2023-11-13 14:30:00,49.59,49.62,49.39,49.41,49414.0,48.4884,48.5178,48.2929,48.3124,49414.0
2023-11-13 15:00:00,49.41,49.59,49.39,49.54,55810.0,48.3124,48.4884,48.2929,48.4396,55810.0
2023-11-13 15:30:00,49.55,49.88,49.54,49.77,198198.0,48.4493,48.772,48.4396,48.6644,198198.0
2023-11-14 09:30:00,50.75,51.98,50.71,51.91,74593.0,49.6227,50.8254,49.5836,50.7569,74593.0
2023-11-14 10:00:00,51.91,52.31,51.89,52.0,168745.0,50.7569,51.148,50.7373,50.8449,168745.0
2023-11-14 10:30:00,51.96,52.24,51.96,52.22,24590.0,50.8058,51.0796,50.8058,51.06,24590.0
2023-11-14 11:00:00,52.23,52.78,52.19,52.66,82774.0,51.0698,51.6076,51.0307,51.4902,82774.0
2023-11-14 11:30:00,52.65,52.74,52.37,52.38,59066.0,51.4805,51.5685,51.2067,51.2165,59066.0
2023-11-14 12:00:00,52.39,52.39,52.16,52.17,14146.0,51.2262,51.2262,51.0014,51.0111,14146.0
2023-11-14 12:30:00,52.19,52.28,52.17,52.25,19893.0,51.0307,51.1187,51.0111,51.0894,19893.0
2023-11-14 13:00:00,52.26,52.3,52.1,52.12,14551.0,51.0991,51.1382,50.9427,50.9622,14551.0
2023-11-14 13:30:00,52.13,52.28,52.05,52.12,31810.0,50.972,51.1187,50.8938,50.9622,31810.0
2023-11-14 14:00:00,52.12,52.12,51.97,51.99,23243.0,50.9622,50.9622,50.8156,50.8351,23243.0
2023-11-14 14:30:00,51.99,52.08,51.93,51.98,25966.0,50.8351,50.9231,50.7765,50.8254,25966.0
2023-11-14 15:00:00,51.99,52.04,51.78,51.8,131567.0,50.8351,50.884,50.6298,50.6493,131567.0
2023-11-14 15:30:00,51.79,51.94,51.76,51.93,231685.0,50.6396,50.7862,50.6102,50.7765,231685.0
2023-11-15 09:30:00,52.05,53.44,52.05,53.38,291770.0,50.8938,52.2529,50.8938,52.1943,291770.0
2023-11-15 10:00:00,53.4,54.17,53.22,53.96,284302.0,52.2138,52.9667,52.0378,52.7614,284302.0
2023-11-15 10:30:00,53.96,54.72,53.95,54.42,252697.0,52.7614,53.5045,52.7516,53.2111,252697.0
2023-11-15 11:00:00,54.41,54.41,54.1,54.28,69430.0,53.2014,53.2014,52.8983,53.0743,69430.0
2023-11-15 11:30:00,54.3,54.31,53.78,53.78,60863.0,53.0938,53.1036,52.5854,52.5854,60863.0
2023-11-15 12:00:00,53.8,53.8,53.56,53.78,48717.0,52.6049,52.6049,52.3703,52.5854,48717.0
2023-11-15 12:30:00,53.81,53.86,53.69,53.73,59142.0,52.6147,52.6636,52.4974,52.5365,59142.0
2023-11-15 13:00:00,53.73,53.76,53.34,53.51,64899.0,52.5365,52.5658,52.1551,52.3214,64899.0
2023-11-15 13:30:00,53.51,53.7,53.47,53.68,37275.0,52.3214,52.5071,52.2823,52.4876,37275.0
2023-11-15 14:00:00,53.68,53.72,53.47,53.61,35259.0,52.4876,52.5267,52.2823,52.4191,35259.0
2023-11-15 14:30:00,53.62,53.62,53.28,53.38,64766.0,52.4289,52.4289,52.0965,52.1943,64766.0
2023-11-15 15:00:00,53.38,53.42,53.23,53.39,52317.0,52.1943,52.2334,52.0476,52.204,52317.0
2023-11-15 15:30:00,53.39,53.41,53.05,53.21,225981.0,52.204,52.2236,51.8716,52.028,225981.0
2023-11-16 09:30:00,52.82,53.01,52.03,52.2,89647.0,51.6467,51.8325,50.8742,51.0405,89647.0
2023-11-16 10:00:00,52.19,52.23,51.74,51.89,51660.0,51.0307,51.0698,50.5907,50.7373,51660.0
2023-11-16 10:30:00,51.9,51.95,51.55,51.55,162510.0,50.7471,50.796,50.4049,50.4049,162510.0
2023-11-16 11:00:00,51.57,51.75,51.08,51.13,95174.0,50.4245,50.6005,49.9453,49.9942,95174.0
2023-11-16 11:30:00,51.13,51.26,50.94,51.1,62594.0,49.9942,50.1213,49.8085,49.9649,62594.0
2023-11-16 12:00:00,51.09,51.23,51.06,51.12,51900.0,49.9551,50.092,49.9258,49.9845,51900.0
2023-11-16 12:30:00,51.13,51.39,51.1,51.23,72405.0,49.9942,50.2485,49.9649,50.092,72405.0
2023-11-16 13:00:00,51.21,51.37,51.16,51.33,57016.0,50.0725,50.2289,50.0236,50.1898,57016.0
2023-11-16 13:30:00,51.33,51.4,51.28,51.36,49072.0,50.1898,50.2582,50.1409,50.2191,49072.0
2023-11-16 14:00:00,51.37,51.44,51.22,51.25,49505.0,50.2289,50.2973,50.0822,50.1116,49505.0
2023-11-16 14:30:00,51.25,51.58,51.24,51.55,64291.0,50.1116,50.4342,50.1018,50.4049,64291.0
2023-11-16 15:00:00,51.56,51.84,51.46,51.69,86278.0,50.4147,50.6885,50.3169,50.5418,86278.0
2023-11-16 15:30:00,51.69,51.78,51.55,51.61,257932.0,50.5418,50.6298,50.4049,50.4636,257932.0
2023-11-17 09:30:00,51.96,52.02,51.29,51.44,46010.0,50.8058,50.8645,50.1507,50.2973,46010.0
2023-11-17 10:00:00,51.39,51.75,51.3,51.65,13636.0,50.2485,50.6005,50.1605,50.5027,13636.0
2023-11-17 10:30:00,51.66,51.78,51.63,51.75,48842.0,50.5125,50.6298,50.4831,50.6005,48842.0
2023-11-17 11:00:00,51.76,51.79,51.58,51.59,27363.0,50.6102,50.6396,50.4342,50.444,27363.0
2023-11-17 11:30:00,51.6,51.61,51.35,51.45,27244.0,50.4538,50.4636,50.2093,50.3071,27244.0
2023-11-17 12:00:00,51.44,51.57,51.38,51.41,16019.0,50.2973,50.4245,50.2387,50.268,16019.0
2023-11-17 12:30:00,51.42,51.45,51.29,51.31,18189.0,50.2778,50.3071,50.1507,50.1702,18189.0
2023-11-17 13:00:00,51.32,51.37,51.25,51.31,16977.0,50.18,50.2289,50.1116,50.1702,16977.0
2023-11-17 13:30:00,51.34,51.41,51.29,51.36,18368.0,50.1996,50.268,50.1507,50.2191,18368.0
2023-11-17 14:00:00,51.37,51.46,51.29,51.36,16716.0,50.2289,50.3169,50.1507,50.2191,16716.0
2023-11-17 14:30:00,51.36,51.45,51.34,51.4,16369.0,50.2191,50.3071,50.1996,50.2582,16369.0
2023-11-17 15:00:00,51.4,51.41,51.29,51.34,25991.0,50.2582,50.268,50.1507,50.1996,25991.0
2023-11-17 15:30:00,51.35,51.53,51.28,51.48,136362.0,50.2093,50.3853,50.1409,50.3365,136362.0
2023-11-20 09:30:00,51.35,51.48,50.78,51.0,24988.0,50.2093,50.3365,49.652,49.8671,24988.0
2023-11-20 10:00:00,51.03,51.15,50.87,51.12,41889.0,49.8965,50.0138,49.74,49.9845,41889.0
2023-11-20 10:30:00,51.11,51.45,51.05,51.43,24839.0,49.9747,50.3071,49.916,50.2876,24839.0
2023-11-20 11:00:00,51.42,51.42,51.21,51.34,25512.0,50.2778,50.2778,50.0725,50.1996,25512.0
2023-11-20 11:30:00,51.32,51.34,51.14,51.22,18335.0,50.18,50.1996,50.004,50.0822,18335.0
2023-11-20 12:00:00,51.23,51.25,51.09,51.19,26628.0,50.092,50.1116,49.9551,50.0529,26628.0
2023-11-20 12:30:00,51.2,51.24,51.12,51.17,15882.0,50.0627,50.1018,49.9845,50.0333,15882.0
2023-11-20 13:00:00,51.19,51.37,51.17,51.32,17285.0,50.0529,50.2289,50.0333,50.18,17285.0
2023-11-20 13:30:00,51.33,51.37,51.28,51.34,18392.0,50.1898,50.2289,50.1409,50.1996,18392.0
2023-11-20 14:00:00,51.36,51.36,51.05,51.11,67354.0,50.2191,50.2191,49.916,49.9747,67354.0
2023-11-20 14:30:00,51.13,51.22,51.08,51.1,51628.0,49.9942,50.0822,49.9453,49.9649,51628.0
2023-11-20 15:00:00,51.09,51.38,51.05,51.22,76806.0,49.9551,50.2387,49.916,50.0822,76806.0
2023-11-20 15:30:00,51.22,51.38,51.01,51.07,243247.0,50.0822,50.2387,49.8769,49.9356,243247.0
2023-11-21 09:30:00,50.98,51.07,50.56,50.81,59297.0,49.8476,49.9356,49.4369,49.6813,59297.0
2023-11-21 10:00:00,50.81,51.2,50.78,51.19,71620.0,49.6813,50.0627,49.652,50.0529,71620.0
2023-11-21 10:30:00,51.22,51.59,51.14,51.31,65229.0,50.0822,50.444,50.004,50.1702,65229.0
2023-11-21 11:00:00,51.3,51.49,51.23,51.45,99850.0,50.1605,50.3462,50.092,50.3071,99850.0
2023-11-21 11:30:00,51.46,51.66,51.31,51.62,38564.0,50.3169,50.5125,50.1702,50.4733,38564.0
2023-11-21 12:00:00,51.62,51.86,51.52,51.73,50964.0,50.4733,50.708,50.3756,50.5809,50964.0
2023-11-21 12:30:00,51.77,51.89,51.72,51.78,46815.0,50.62,50.7373,50.5711,50.6298,46815.0
2023-11-21 13:00:00,51.77,51.84,51.73,51.84,81996.0,50.62,50.6885,50.5809,50.6885,81996.0
2023-11-21 13:30:00,51.84,52.06,51.83,52.0,75671.0,50.6885,50.9036,50.6787,50.8449,75671.0
2023-11-21 14:00:00,51.99,52.06,51.74,52.02,78328.0,50.8351,50.9036,50.5907,50.8645,78328.0
2023-11-21 14:30:00,52.02,52.03,51.76,51.97,129461.0,50.8645,50.8742,50.6102,50.8156,129461.0
2023-11-21 15:00:00,51.97,52.12,51.71,51.83,188329.0,50.8156,50.9622,50.5613,50.6787,188329.0
2023-11-21 15:30:00,51.83,52.0,51.62,51.66,287315.0,50.6787,50.8449,50.4733,50.5125,287315.0
2023-11-22 09:30:00,51.99,52.14,51.64,51.67,23445.0,50.8351,50.9818,50.4929,50.5222,23445.0
2023-11-22 10:00:00,51.68,51.77,51.44,51.69,25301.0,50.532,50.62,50.2973,50.5418,25301.0
2023-11-22 10:30:00,51.71,51.95,51.68,51.88,39698.0,50.5613,50.796,50.532,50.7276,39698.0
2023-11-22 11:00:00,51.87,52.0,51.8,51.82,33363.0,50.7178,50.8449,50.6493,50.6689,33363.0
2023-11-22 11:30:00,51.84,52.1,51.81,52.06,39615.0,50.6885,50.9427,50.6591,50.9036,39615.0
2023-11-22 12:00:00,52.06,52.07,51.75,51.75,40047.0,50.9036,50.9134,50.6005,50.6005,40047.0
2023-11-22 12:30:00,51.77,51.98,51.73,51.92,22756.0,50.62,50.8254,50.5809,50.7667,22756.0
2023-11-22 13:00:00,51.91,51.99,51.88,51.98,14169.0,50.7569,50.8351,50.7276,50.8254,14169.0
2023-11-22 13:30:00,51.99,52.02,51.93,52.0,15715.0,50.8351,50.8645,50.7765,50.8449,15715.0
2023-11-22 14:00:00,52.0,52.2,51.91,52.2,69619.0,50.8449,51.0405,50.7569,51.0405,69619.0
2023-11-22 14:30:00,52.19,52.2,51.87,52.14,44912.0,51.0307,51.0405,50.7178,50.9818,44912.0
2023-11-22 15:00:00,52.15,52.15,51.94,52.04,66407.0,50.9916,50.9916,50.7862,50.884,66407.0
2023-11-22 15:30:00,52.04,52.15,51.85,51.88,159022.0,50.884,50.9916,50.6982,50.7276,159022.0
2023-11-24 09:30:00,51.94,52.23,51.82,52.17,22389.0,50.7862,51.0698,50.6689,51.0111,22389.0
2023-11-24 10:00:00,52.16,52.3,51.88,51.95,40045.0,51.0014,51.1382,50.7276,50.796,40045.0
2023-11-24 10:30:00,51.95,51.98,51.73,51.85,50056.0,50.796,50.8254,50.5809,50.6982,50056.0
2023-11-24 11:00:00,51.86,51.97,51.82,51.91,19921.0,50.708,50.8156,50.6689,50.7569,19921.0
2023-11-24 11:30:00,51.93,51.96,51.81,51.87,16000.0,50.7765,50.8058,50.6591,50.7178,16000.0
2023-11-24 12:00:00,51.87,51.99,51.86,51.87,15444.0,50.7178,50.8351,50.708,50.7178,15444.0
2023-11-24 12:30:00,51.88,52.04,51.88,52.04,71838.0,50.7276,50.884,50.7276,50.884,71838.0
2023-11-27 09:30:00,51.93,51.98,51.16,51.45,58799.0,50.7765,50.8254,50.0236,50.3071,58799.0
2023-11-27 10:00:00,51.41,51.73,51.4,51.66,91313.0,50.268,50.5809,50.2582,50.5125,91313.0
2023-11-27 10:30:00,51.68,51.71,51.51,51.61,29790.0,50.532,50.5613,50.3658,50.4636,29790.0
2023-11-27 11:00:00,51.62,51.76,51.47,51.76,47965.0,50.4733,50.6102,50.3267,50.6102,47965.0
2023-11-27 11:30:00,51.76,52.07,51.67,52.07,40806.0,50.6102,50.9134,50.5222,50.9134,40806.0
2023-11-27 12:00:00,52.03,52.09,51.84,51.93,28068.0,50.8742,50.9329,50.6885,50.7765,28068.0
2023-11-27 12:30:00,51.93,52.03,51.92,51.98,22410.0,50.7765,50.8742,50.7667,50.8254,22410.0
2023-11-27 13:00:00,51.96,52.07,51.89,52.07,28956.0,50.8058,50.9134,50.7373,50.9134,28956.0
2023-11-27 13:30:00,52.08,52.12,51.95,52.02,37567.0,50.9231,50.9622,50.796,50.8645,37567.0
2023-11-27 14:00:00,52.0,52.11,52.0,52.09,27588.0,50.8449,50.9525,50.8449,50.9329,27588.0
2023-11-27 14:30:00,52.09,52.18,52.04,52.08,54879.0,50.9329,51.0209,50.884,50.9231,54879.0
2023-11-27 15:00:00,52.08,52.26,52.04,52.26,45941.0,50.9231,51.0991,50.884,51.0991,45941.0
2023-11-27 15:30:00,52.27,52.28,52.06,52.07,160675.0,51.1089,51.1187,50.9036,50.9134,160675.0
2023-11-28 09:30:00,51.94,52.05,51.48,51.91,25689.0,50.7862,50.8938,50.3365,50.7569,25689.0
2023-11-28 10:00:00,51.91,52.08,51.84,51.91,63661.0,50.7569,50.9231,50.6885,50.7569,63661.0
2023-11-28 10:30:00,51.91,52.1,51.83,51.92,32601.0,50.7569,50.9427,50.6787,50.7667,32601.0
2023-11-28 11:00:00,51.93,52.01,51.85,51.96,22742.0,50.7765,50.8547,50.6982,50.8058,22742.0
2023-11-28 11:30:00,51.96,52.04,51.89,51.9,12449.0,50.8058,50.884,50.7373,50.7471,12449.0
2023-11-28 12:00:00,51.9,51.92,51.55,51.6,22581.0,50.7471,50.7667,50.4049,50.4538,22581.0
2023-11-28 12:30:00,51.61,51.63,51.41,51.53,41593.0,50.4636,50.4831,50.268,50.3853,41593.0
2023-11-28 13:00:00,51.52,51.57,51.33,51.46,68055.0,50.3756,50.4245,50.1898,50.3169,68055.0
2023-11-28 13:30:00,51.47,51.73,51.45,51.64,23597.0,50.3267,50.5809,50.3071,50.4929,23597.0
2023-11-28 14:00:00,51.65,51.71,51.56,51.67,31339.0,50.5027,50.5613,50.4147,50.5222,31339.0
2023-11-28 14:30:00,51.64,51.88,51.63,51.88,31313.0,50.4929,50.7276,50.4831,50.7276,31313.0
2023-11-28 15:00:00,51.86,52.08,51.85,52.08,62971.0,50.708,50.9231,50.6982,50.9231,62971.0
2023-11-28 15:30:00,52.08,52.28,52.0,52.12,266951.0,50.9231,51.1187,50.8449,50.9622,266951.0
2023-11-29 09:30:00,52.61,53.77,52.51,53.61,149945.0,51.4414,52.5756,51.3436,52.4191,149945.0
2023-11-29 10:00:00,53.64,53.78,53.41,53.76,103312.0,52.4485,52.5854,52.2236,52.5658,103312.0
2023-11-29 10:30:00,53.74,53.88,53.57,53.79,75938.0,52.5463,52.6831,52.38,52.5951,75938.0
2023-11-29 11:00:00,53.82,53.94,53.47,53.66,70647.0,52.6245,52.7418,52.2823,52.468,70647.0
2023-11-29 11:30:00,53.69,53.94,53.58,53.94,85919.0,52.4974,52.7418,52.3898,52.7418,85919.0
2023-11-29 12:00:00,53.93,54.0,53.82,53.96,72607.0,52.732,52.8005,52.6245,52.7614,72607.0
2023-11-29 12:30:00,53.97,54.07,53.87,53.88,55020.0,52.7711,52.8689,52.6734,52.6831,55020.0
2023-11-29 13:00:00,53.87,53.87,53.45,53.69,51684.0,52.6734,52.6734,52.2627,52.4974,51684.0
2023-11-29 13:30:00,53.7,53.88,53.59,53.73,54936.0,52.5071,52.6831,52.3996,52.5365,54936.0
2023-11-29 14:00:00,53.71,53.91,53.69,53.69,119042.0,52.5169,52.7125,52.4974,52.4974,119042.0
2023-11-29 14:30:00,53.69,53.73,53.34,53.48,90396.0,52.4974,52.5365,52.1551,52.292,90396.0
2023-11-29 15:00:00,53.48,53.52,53.01,53.08,109122.0,52.292,52.3311,51.8325,51.9009,109122.0
2023-11-29 15:30:00,53.09,53.39,53.06,53.23,265763.0,51.9107,52.204,51.8814,52.0476,265763.0
2023-11-30 09:30:00,53.29,53.84,53.14,53.84,45217.0,52.1063,52.644,51.9596,52.644,45217.0
2023-11-30 10:00:00,53.81,54.28,53.73,54.2,86014.0,52.6147,53.0743,52.5365,52.996,86014.0
2023-11-30 10:30:00,54.18,54.28,53.92,54.28,56077.0,52.9765,53.0743,52.7223,53.0743,56077.0
2023-11-30 11:00:00,54.27,54.47,54.08,54.1,213993.0,53.0645,53.26,52.8787,52.8983,213993.0
2023-11-30 11:30:00,54.08,54.22,53.44,53.51,214872.0,52.8787,53.0156,52.2529,52.3214,214872.0
2023-11-30 12:00:00,53.49,53.69,53.35,53.39,129861.0,52.3018,52.4974,52.1649,52.204,129861.0
2023-11-30 12:30:00,53.39,53.88,53.35,53.86,58986.0,52.204,52.6831,52.1649,52.6636,58986.0
2023-11-30 13:00:00,53.85,54.04,53.74,54.01,46046.0,52.6538,52.8396,52.5463,52.8103,46046.0
2023-11-30 13:30:00,54.01,54.14,53.88,54.13,68690.0,52.8103,52.9374,52.6831,52.9276,68690.0
2023-11-30 14:00:00,54.12,54.41,54.12,54.17,103330.0,52.9178,53.2014,52.9178,52.9667,103330.0
2023-11-30 14:30:00,54.17,54.24,54.08,54.16,72407.0,52.9667,53.0351,52.8787,52.9569,72407.0
2023-11-30 15:00:00,54.15,54.16,53.72,53.74,116991.0,52.9471,52.9569,52.5267,52.5463,116991.0
2023-11-30 15:30:00,53.73,53.84,53.56,53.76,554845.0,52.5365,52.644,52.3703,52.5658,554845.0
2023-12-01 09:30:00,53.92,54.41,53.73,54.23,41217.0,52.7223,53.2014,52.5365,53.0254,41217.0
2023-12-01 10:00:00,54.26,54.5,54.17,54.39,57250.0,53.0547,53.2894,52.9667,53.1818,57250.0
2023-12-01 10:30:00,54.38,54.71,54.37,54.69,43022.0,53.172,53.4947,53.1623,53.4752,43022.0
2023-12-01 11:00:00,54.69,55.17,54.51,55.17,112509.0,53.4752,53.9445,53.2992,53.9445,112509.0
2023-12-01 11:30:00,55.18,55.56,55.1,55.35,108217.0,53.9543,54.3258,53.876,54.1205,108217.0
2023-12-01 12:00:00,55.36,55.47,55.28,55.4,98702.0,54.1303,54.2378,54.052,54.1694,98702.0
2023-12-01 12:30:00,55.39,55.58,55.35,55.49,26040.0,54.1596,54.3454,54.1205,54.2574,26040.0
2023-12-01 13:00:00,55.51,55.73,55.49,55.58,94058.0,54.2769,54.4921,54.2574,54.3454,94058.0
2023-12-01 13:30:00,55.56,55.61,55.41,55.55,37997.0,54.3258,54.3747,54.1792,54.316,37997.0
2023-12-01 14:00:00,55.56,55.62,55.34,55.35,62317.0,54.3258,54.3845,54.1107,54.1205,62317.0
2023-12-01 14:30:00,55.37,55.5,55.33,55.48,41389.0,54.14,54.2672,54.1009,54.2476,41389.0
2023-12-01 15:00:00,55.48,55.71,55.42,55.65,73676.0,54.2476,54.4725,54.1889,54.4138,73676.0
2023-12-01 15:30:00,55.65,56.03,55.59,56.0,421109.0,54.4138,54.7854,54.3552,54.7561,421109.0
2023-12-04 09:30:00,56.0,57.17,55.53,56.8,175957.0,54.7561,55.9001,54.2965,55.5383,175957.0
2023-12-04 10:00:00,56.8,57.52,56.68,57.46,253688.0,55.5383,56.2423,55.4209,56.1836,253688.0
2023-12-04 10:30:00,57.46,57.74,56.56,56.63,242256.0,56.1836,56.4574,55.3036,55.3721,242256.0
2023-12-04 11:00:00,56.62,56.83,56.42,56.79,84595.0,55.3623,55.5676,55.1667,55.5285,84595.0
2023-12-04 11:30:00,56.78,57.21,56.73,57.21,126972.0,55.5187,55.9392,55.4698,55.9392,126972.0
2023-12-04 12:00:00,57.21,57.26,57.07,57.2,67765.0,55.9392,55.9881,55.8023,55.9294,67765.0
2023-12-04 12:30:00,57.2,57.26,56.99,57.19,25988.0,55.9294,55.9881,55.7241,55.9196,25988.0
2023-12-04 13:00:00,57.18,57.18,56.94,56.95,39459.0,55.9098,55.9098,55.6752,55.6849,39459.0
2023-12-04 13:30:00,56.95,56.99,56.8,56.9,46562.0,55.6849,55.7241,55.5383,55.6361,46562.0
2023-12-04 14:00:00,56.93,57.06,56.89,56.92,49508.0,55.6654,55.7925,55.6263,55.6556,49508.0
2023-12-04 14:30:00,56.93,57.19,56.92,57.06,111611.0,55.6654,55.9196,55.6556,55.7925,111611.0
2023-12-04 15:00:00,57.06,57.09,56.8,56.95,237892.0,55.7925,55.8218,55.5383,55.6849,237892.0
2023-12-04 15:30:00,56.96,57.07,56.86,57.06,443993.0,55.6947,55.8023,55.5969,55.7925,443993.0
2023-12-05 09:30:00,56.5,56.61,56.03,56.51,96541.0,55.2449,55.3525,54.7854,55.2547,96541.0
2023-12-05 10:00:00,56.53,56.64,56.21,56.6,135483.0,55.2743,55.3818,54.9614,55.3427,135483.0
2023-12-05 10:30:00,56.65,56.7,56.49,56.67,66548.0,55.3916,55.4405,55.2352,55.4112,66548.0
2023-12-05 11:00:00,56.69,56.77,56.52,56.76,73664.0,55.4307,55.5089,55.2645,55.4992,73664.0
2023-12-05 11:30:00,56.76,56.88,56.47,56.58,73233.0,55.4992,55.6165,55.2156,55.3232,73233.0
2023-12-05 12:00:00,56.58,56.74,56.57,56.74,84604.0,55.3232,55.4796,55.3134,55.4796,84604.0
2023-12-05 12:30:00,56.73,56.73,56.47,56.67,65295.0,55.4698,55.4698,55.2156,55.4112,65295.0
2023-12-05 13:00:00,56.67,56.77,56.59,56.67,47553.0,55.4112,55.5089,55.3329,55.4112,47553.0
2023-12-05 13:30:00,56.67,56.82,56.63,56.71,46354.0,55.4112,55.5578,55.3721,55.4503,46354.0
2023-12-05 14:00:00,56.71,56.79,56.61,56.78,41703.0,55.4503,55.5285,55.3525,55.5187,41703.0
2023-12-05 14:30:00,56.78,56.98,56.72,56.92,106585.0,55.5187,55.7143,55.4601,55.6556,106585.0
2023-12-05 15:00:00,56.91,57.05,56.75,56.81,120482.0,55.6458,55.7827,55.4894,55.5481,120482.0
2023-12-05 15:30:00,56.8,56.92,56.45,56.46,475217.0,55.5383,55.6556,55.1961,55.2058,475217.0
2023-12-06 09:30:00,56.71,56.89,56.32,56.41,59534.0,55.4503,55.6263,55.0689,55.1569,59534.0
2023-12-06 10:00:00,56.46,56.68,56.08,56.32,120747.0,55.2058,55.4209,54.8343,55.0689,120747.0
2023-12-06 10:30:00,56.32,56.58,56.16,56.2,76250.0,55.0689,55.3232,54.9125,54.9516,76250.0
2023-12-06 11:00:00,56.21,56.46,56.11,56.12,140426.0,54.9614,55.2058,54.8636,54.8734,140426.0
2023-12-06 11:30:00,56.13,56.39,55.99,56.08,68199.0,54.8832,55.1374,54.7463,54.8343,68199.0
2023-12-06 12:00:00,56.07,56.2,55.88,55.98,143369.0,54.8245,54.9516,54.6387,54.7365,143369.0
2023-12-06 12:30:00,55.95,56.09,55.9,56.07,30226.0,54.7072,54.8441,54.6583,54.8245,30226.0
2023-12-06 13:00:00,56.07,56.19,55.85,56.19,50013.0,54.8245,54.9418,54.6094,54.9418,50013.0
2023-12-06 13:30:00,56.22,56.4,56.2,56.35,28853.0,54.9712,55.1472,54.9516,55.0983,28853.0
2023-12-06 14:00:00,56.34,56.8,56.34,56.47,65158.0,55.0885,55.5383,55.0885,55.2156,65158.0
2023-12-06 14:30:00,56.48,56.63,56.45,56.52,51194.0,55.2254,55.3721,55.1961,55.2645,51194.0
2023-12-06 15:00:00,56.55,56.73,56.5,56.57,66479.0,55.2938,55.4698,55.2449,55.3134,66479.0
2023-12-06 15:30:00,56.55,56.71,56.38,56.46,355235.0,55.2938,55.4503,55.1276,55.2058,355235.0
2023-12-07 09:30:00,56.35,56.35,55.51,55.83,70721.0,55.2353,55.2353,54.4119,54.7256,70721.0
2023-12-07 10:00:00,55.81,56.17,55.56,56.17,145042.0,54.706,55.0589,54.4609,55.0589,145042.0
2023-12-07 10:30:00,56.19,56.62,56.11,56.6,60389.0,55.0785,55.5,55.0001,55.4804,60389.0
2023-12-07 11:00:00,56.61,56.99,56.53,56.55,176504.0,55.4902,55.8627,55.4118,55.4314,176504.0
2023-12-07 11:30:00,56.55,56.55,56.34,56.34,66462.0,55.4314,55.4314,55.2255,55.2255,66462.0
2023-12-07 12:00:00,56.32,56.42,55.9,56.1,97167.0,55.2059,55.3039,54.7942,54.9903,97167.0
2023-12-07 12:30:00,56.13,56.44,56.12,56.37,28480.0,55.0197,55.3235,55.0099,55.2549,28480.0
2023-12-07 13:00:00,56.38,56.42,56.14,56.19,27984.0,55.2647,55.3039,55.0295,55.0785,27984.0
2023-12-07 13:30:00,56.2,56.38,56.14,56.2,26843.0,55.0883,55.2647,55.0295,55.0883,26843.0
2023-12-07 14:00:00,56.19,56.22,56.1,56.19,29073.0,55.0785,55.1079,54.9903,55.0785,29073.0
2023-12-07 14:30:00,56.22,56.32,56.08,56.18,54707.0,55.1079,55.2059,54.9707,55.0687,54707.0
2023-12-07 15:00:00,56.18,56.25,55.99,56.13,83863.0,55.0687,55.1373,54.8824,55.0197,83863.0
2023-12-07 15:30:00,56.13,56.32,56.09,56.27,251073.0,55.0197,55.2059,54.9805,55.1569,251073.0
2023-12-08 09:30:00,56.36,56.56,55.94,56.21,35918.0,55.2451,55.4412,54.8334,55.0981,35918.0
2023-12-08 10:00:00,56.3,56.8,56.26,56.59,38395.0,55.1863,55.6764,55.1471,55.4706,38395.0
2023-12-08 10:30:00,56.6,56.64,56.36,56.52,77406.0,55.4804,55.5196,55.2451,55.402,77406.0
2023-12-08 11:00:00,56.47,56.47,55.86,55.98,85125.0,55.3529,55.3529,54.755,54.8726,85125.0
2023-12-08 11:30:00,55.99,56.21,55.99,56.07,35530.0,54.8824,55.0981,54.8824,54.9609,35530.0
2023-12-08 12:00:00,56.07,56.07,55.78,55.84,42349.0,54.9609,54.9609,54.6766,54.7354,42349.0
2023-12-08 12:30:00,55.83,55.95,55.8,55.91,34040.0,54.7256,54.8432,54.6962,54.804,34040.0
2023-12-08 13:00:00,55.9,56.07,55.86,56.04,39878.0,54.7942,54.9609,54.755,54.9314,39878.0
2023-12-08 13:30:00,56.01,56.02,55.91,55.98,28268.0,54.902,54.9118,54.804,54.8726,28268.0
2023-12-08 14:00:00,55.97,56.03,55.93,55.99,29710.0,54.8628,54.9216,54.8236,54.8824,29710.0
2023-12-08 14:30:00,55.98,56.02,55.89,55.92,36562.0,54.8726,54.9118,54.7844,54.8138,36562.0
2023-12-08 15:00:00,55.92,55.94,55.76,55.83,61634.0,54.8138,54.8334,54.657,54.7256,61634.0
2023-12-08 15:30:00,55.84,55.96,55.64,55.7,222452.0,54.7354,54.853,54.5394,54.5982,222452.0
2023-12-11 09:30:00,55.67,56.06,55.52,55.87,45989.0,54.5688,54.9511,54.4217,54.7648,45989.0
2023-12-11 10:00:00,55.88,56.41,55.88,56.28,39654.0,54.7746,55.2941,54.7746,55.1667,39654.0
2023-12-11 10:30:00,56.3,56.54,56.3,56.52,27382.0,55.1863,55.4216,55.1863,55.402,27382.0
2023-12-11 11:00:00,56.53,56.62,56.17,56.23,102467.0,55.4118,55.5,55.0589,55.1177,102467.0
2023-12-11 11:30:00,56.23,56.5,56.14,56.4,49754.0,55.1177,55.3823,55.0295,55.2843,49754.0
2023-12-11 12:00:00,56.38,56.4,56.2,56.3,23284.0,55.2647,55.2843,55.0883,55.1863,23284.0
2023-12-11 12:30:00,56.29,56.4,56.25,56.28,38211.0,55.1765,55.2843,55.1373,55.1667,38211.0
2023-12-11 13:00:00,56.27,56.38,56.2,56.36,48921.0,55.1569,55.2647,55.0883,55.2451,48921.0
2023-12-11 13:30:00,56.36,56.47,56.3,56.44,32362.0,55.2451,55.3529,55.1863,55.3235,32362.0
2023-12-11 14:00:00,56.44,56.45,56.3,56.39,114300.0,55.3235,55.3333,55.1863,55.2745,114300.0
2023-12-11 14:30:00,56.41,56.55,56.36,56.53,28277.0,55.2941,55.4314,55.2451,55.4118,28277.0
2023-12-11 15:00:00,56.53,56.55,56.31,56.34,64154.0,55.4118,55.4314,55.1961,55.2255,64154.0
2023-12-11 15:30:00,56.34,56.55,56.2,56.51,292472.0,55.2255,55.4314,55.0883,55.3921,292472.0
2023-12-12 09:30:00,56.55,56.55,56.13,56.52,30599.0,55.4314,55.4314,55.0197,55.402,30599.0
2023-12-12 10:00:00,56.52,56.99,56.46,56.91,90170.0,55.402,55.8627,55.3431,55.7842,90170.0
2023-12-12 10:30:00,56.92,57.21,56.87,57.2,97352.0,55.794,56.0783,55.745,56.0685,97352.0
2023-12-12 11:00:00,57.19,57.2,56.89,56.98,90095.0,56.0587,56.0685,55.7646,55.8529,90095.0
2023-12-12 11:30:00,56.98,57.02,56.72,56.87,53337.0,55.8529,55.8921,55.598,55.745,53337.0
2023-12-12 12:00:00,56.87,56.87,56.54,56.62,15959.0,55.745,55.745,55.4216,55.5,15959.0
2023-12-12 12:30:00,56.62,56.82,56.6,56.65,38950.0,55.5,55.696,55.4804,55.5294,38950.0
2023-12-12 13:00:00,56.65,56.92,56.63,56.89,54988.0,55.5294,55.794,55.5098,55.7646,54988.0
2023-12-12 13:30:00,56.9,56.93,56.73,56.89,91506.0,55.7744,55.8038,55.6078,55.7646,91506.0
2023-12-12 14:00:00,56.88,57.0,56.82,56.87,50863.0,55.7548,55.8725,55.696,55.745,50863.0
2023-12-12 14:30:00,56.86,57.15,56.85,57.11,116428.0,55.7352,56.0195,55.7254,55.9803,116428.0
2023-12-12 15:00:00,57.11,57.26,57.1,57.23,80369.0,55.9803,56.1273,55.9705,56.0979,80369.0
2023-12-12 15:30:00,57.22,57.22,56.54,56.7,421615.0,56.0881,56.0881,55.4216,55.5784,421615.0
2023-12-13 09:30:00,56.45,56.45,55.73,55.77,72535.0,55.3333,55.3333,54.6276,54.6668,72535.0
2023-12-13 10:00:00,55.77,55.97,55.58,55.58,185690.0,54.6668,54.8628,54.4805,54.4805,185690.0
2023-12-13 10:30:00,55.6,55.68,55.32,55.59,254351.0,54.5001,54.5786,54.2257,54.4903,254351.0
2023-12-13 11:00:00,55.59,55.72,55.24,55.28,165558.0,54.4903,54.6178,54.1473,54.1865,165558.0
2023-12-13 11:30:00,55.29,55.47,55.13,55.28,163409.0,54.1963,54.3727,54.0394,54.1865,163409.0
2023-12-13 12:00:00,55.27,55.34,55.12,55.2,47559.0,54.1767,54.2453,54.0296,54.1081,47559.0
2023-12-13 12:30:00,55.19,55.36,55.1,55.1,79170.0,54.0983,54.2649,54.01,54.01,79170.0
2023-12-13 13:00:00,55.1,55.15,54.82,55.15,89748.0,54.01,54.0591,53.7356,54.0591,89748.0
2023-12-13 13:30:00,55.14,55.24,55.05,55.16,101669.0,54.0492,54.1473,53.961,54.0689,101669.0
2023-12-13 14:00:00,55.17,56.1,55.16,56.08,105150.0,54.0787,54.9903,54.0689,54.9707,105150.0
2023-12-13 14:30:00,56.07,56.64,56.01,56.58,101255.0,54.9609,55.5196,54.902,55.4608,101255.0
2023-12-13 15:00:00,56.6,56.98,56.52,56.74,129931.0,55.4804,55.8529,55.402,55.6176,129931.0
2023-12-13 15:30:00,56.72,56.93,56.61,56.75,335417.0,55.598,55.8038,55.4902,55.6274,335417.0
2023-12-14 09:30:00,57.44,58.79,57.29,58.31,373713.0,56.3038,57.627,56.1567,57.1565,373713.0
2023-12-14 10:00:00,58.33,58.39,57.51,57.86,82857.0,57.1761,57.235,56.3724,56.7154,82857.0
2023-12-14 10:30:00,57.9,57.98,57.41,57.6,83097.0,56.7547,56.8331,56.2743,56.4606,83097.0
2023-12-14 11:00:00,57.57,58.07,57.54,58.07,72772.0,56.4312,56.9213,56.4018,56.9213,72772.0
2023-12-14 11:30:00,58.03,58.14,57.89,57.92,74065.0,56.8821,56.9899,56.7449,56.7743,74065.0
2023-12-14 12:00:00,57.91,57.99,57.72,57.78,63760.0,56.7645,56.8429,56.5782,56.637,63760.0
2023-12-14 12:30:00,57.79,57.97,57.64,57.66,91590.0,56.6468,56.8233,56.4998,56.5194,91590.0
2023-12-14 13:00:00,57.62,57.72,57.52,57.53,22817.0,56.4802,56.5782,56.3822,56.392,22817.0
2023-12-14 13:30:00,57.53,57.63,57.49,57.5,44050.0,56.392,56.49,56.3528,56.3626,44050.0
2023-12-14 14:00:00,57.51,57.56,57.35,57.52,53873.0,56.3724,56.4214,56.2155,56.3822,53873.0
2023-12-14 14:30:00,57.53,57.7,57.47,57.69,89581.0,56.392,56.5586,56.3332,56.5488,89581.0
2023-12-14 15:00:00,57.69,57.82,57.66,57.79,61837.0,56.5488,56.6762,56.5194,56.6468,61837.0
2023-12-14 15:30:00,57.78,57.97,57.71,57.85,293779.0,56.637,56.8233,56.5684,56.7056,293779.0
2023-12-15 09:30:00,57.87,58.7,57.84,58.33,195862.0,56.7252,57.5388,56.6958,57.1761,195862.0
2023-12-15 10:00:00,58.35,58.53,58.32,58.48,143151.0,57.1958,57.3722,57.1663,57.3232,143151.0
2023-12-15 10:30:00,58.45,58.73,58.45,58.63,66939.0,57.2938,57.5682,57.2938,57.4702,66939.0
2023-12-15 11:00:00,58.64,58.74,58.48,58.52,35906.0,57.48,57.578,57.3232,57.3624,35906.0
2023-12-15 11:30:00,58.52,58.52,58.31,58.37,44487.0,57.3624,57.3624,57.1565,57.2154,44487.0
2023-12-15 12:00:00,58.38,58.49,58.11,58.15,112985.0,57.2252,57.333,56.9605,56.9997,112985.0
2023-12-15 12:30:00,58.12,58.33,58.11,58.29,69541.0,56.9703,57.1761,56.9605,57.1369,69541.0
2023-12-15 13:00:00,58.3,58.36,58.12,58.21,42143.0,57.1467,57.2056,56.9703,57.0585,42143.0
2023-12-15 13:30:00,58.21,58.21,57.92,57.99,53261.0,57.0585,57.0585,56.7743,56.8429,53261.0
2023-12-15 14:00:00,57.99,58.06,57.76,57.76,115533.0,56.8429,56.9115,56.6174,56.6174,115533.0
2023-12-15 14:30:00,57.75,57.91,57.72,57.87,39847.0,56.6076,56.7645,56.5782,56.7252,39847.0
2023-12-15 15:00:00,57.87,58.02,57.84,57.96,72684.0,56.7252,56.8723,56.6958,56.8135,72684.0
2023-12-15 15:30:00,57.98,58.02,57.77,57.8,227155.0,56.8331,56.8723,56.6272,56.6566,227155.0
2023-12-18 09:30:00,58.16,58.37,57.93,58.16,80092.0,57.0095,57.2154,56.7841,57.0095,80092.0
2023-12-18 10:00:00,58.19,58.35,57.87,57.93,34085.0,57.0389,57.1958,56.7252,56.7841,34085.0
2023-12-18 10:30:00,57.93,57.95,57.61,57.69,42077.0,56.7841,56.8037,56.4704,56.5488,42077.0
2023-12-18 11:00:00,57.71,58.06,57.61,58.06,36373.0,56.5684,56.9115,56.4704,56.9115,36373.0
2023-12-18 11:30:00,58.05,58.05,57.68,57.76,68779.0,56.9017,56.9017,56.539,56.6174,68779.0
2023-12-18 12:00:00,57.8,57.87,57.65,57.8,76287.0,56.6566,56.7252,56.5096,56.6566,76287.0
2023-12-18 12:30:00,57.82,57.97,57.75,57.97,35391.0,56.6762,56.8233,56.6076,56.8233,35391.0
2023-12-18 13:00:00,57.96,57.96,57.66,57.67,28733.0,56.8135,56.8135,56.5194,56.5292,28733.0
2023-12-18 13:30:00,57.67,57.67,57.35,57.41,49331.0,56.5292,56.5292,56.2155,56.2743,49331.0
2023-12-18 14:00:00,57.41,57.48,55.55,56.16,416446.0,56.2743,56.343,54.4511,55.0491,416446.0
2023-12-18 14:30:00,56.19,56.58,56.16,56.27,202852.0,55.0785,55.4608,55.0491,55.1569,202852.0
2023-12-18 15:00:00,56.28,56.56,56.19,56.3,245307.0,55.1667,55.4412,55.0785,55.1863,245307.0
2023-12-18 15:30:00,56.3,56.65,56.27,56.58,665894.0,55.1863,55.5294,55.1569,55.4608,665894.0
2023-12-19 09:30:00,56.97,57.32,56.74,57.16,317767.0,55.843,56.1861,55.6176,56.0293,317767.0
2023-12-19 10:00:00,57.17,57.28,57.01,57.05,112248.0,56.0391,56.1469,55.8823,55.9215,112248.0
2023-12-19 10:30:00,57.03,57.36,56.99,57.34,279465.0,55.9019,56.2253,55.8627,56.2057,279465.0
2023-12-19 11:00:00,57.34,57.55,57.14,57.54,276125.0,56.2057,56.4116,56.0097,56.4018,276125.0
2023-12-19 11:30:00,57.51,57.66,57.42,57.55,76382.0,56.3724,56.5194,56.2841,56.4116,76382.0
2023-12-19 12:00:00,57.55,57.66,57.44,57.55,76198.0,56.4116,56.5194,56.3038,56.4116,76198.0
2023-12-19 12:30:00,57.61,57.96,57.6,57.96,37566.0,56.4704,56.8135,56.4606,56.8135,37566.0
2023-12-19 13:00:00,57.96,58.05,57.81,58.04,35195.0,56.8135,56.9017,56.6664,56.8919,35195.0
2023-12-19 13:30:00,58.02,58.34,58.02,58.24,190985.0,56.8723,57.1859,56.8723,57.0879,190985.0
2023-12-19 14:00:00,58.24,58.52,58.17,58.5,93088.0,57.0879,57.3624,57.0193,57.3428,93088.0
2023-12-19 14:30:00,58.5,58.5,58.12,58.16,98285.0,57.3428,57.3428,56.9703,57.0095,98285.0
2023-12-19 15:00:00,58.16,58.37,58.16,58.26,60114.0,57.0095,57.2154,57.0095,57.1075,60114.0
2023-12-19 15:30:00,58.27,58.59,58.25,58.42,360753.0,57.1173,57.431,57.0977,57.2644,360753.0
2023-12-20 09:30:00,57.63,58.41,57.52,58.39,185338.0,56.49,57.2546,56.3822,57.235,185338.0
2023-12-20 10:00:00,58.42,58.52,58.23,58.47,116875.0,57.2644,57.3624,57.0781,57.3134,116875.0
2023-12-20 10:30:00,58.5,59.08,58.49,58.95,97699.0,57.3428,57.9113,57.333,57.7839,97699.0
2023-12-20 11:00:00,58.94,58.95,58.59,58.68,152613.0,57.7741,57.7839,57.431,57.5192,152613.0
2023-12-20 11:30:00,58.66,58.81,58.48,58.74,39712.0,57.4996,57.6467,57.3232,57.578,39712.0
2023-12-20 12:00:00,58.74,59.14,58.67,58.95,89296.0,57.578,57.9701,57.5094,57.7839,89296.0
2023-12-20 12:30:00,58.95,58.96,58.69,58.88,35104.0,57.7839,57.7937,57.529,57.7153,35104.0
2023-12-20 13:00:00,58.87,58.88,58.7,58.73,22121.0,57.7055,57.7153,57.5388,57.5682,22121.0
2023-12-20 13:30:00,58.74,58.98,58.73,58.87,109503.0,57.578,57.8133,57.5682,57.7055,109503.0
2023-12-20 14:00:00,58.83,58.99,58.82,58.83,80642.0,57.6663,57.8231,57.6565,57.6663,80642.0
2023-12-20 14:30:00,58.83,58.87,57.95,58.12,191042.0,57.6663,57.7055,56.8037,56.9703,191042.0
2023-12-20 15:00:00,58.09,58.23,57.9,58.03,133953.0,56.9409,57.0781,56.7547,56.8821,133953.0
2023-12-20 15:30:00,58.01,58.21,57.61,57.61,365517.0,56.8625,57.0585,56.4704,56.4704,365517.0
2023-12-21 09:30:00,57.84,58.56,57.83,58.51,86875.0,56.6958,57.4016,56.686,57.3526,86875.0
2023-12-21 10:00:00,58.51,58.51,58.15,58.29,31148.0,57.3526,57.3526,56.9997,57.1369,31148.0
2023-12-21 10:30:00,58.31,58.73,58.28,58.63,86424.0,57.1565,57.5682,57.1271,57.4702,86424.0
2023-12-21 11:00:00,58.6,58.79,58.53,58.78,20565.0,57.4408,57.627,57.3722,57.6172,20565.0
2023-12-21 11:30:00,58.78,58.8,58.52,58.52,17708.0,57.6172,57.6368,57.3624,57.3624,17708.0
2023-12-21 12:00:00,58.49,58.55,58.35,58.45,43933.0,57.333,57.3918,57.1958,57.2938,43933.0
2023-12-21 12:30:00,58.46,58.75,58.44,58.68,87806.0,57.3036,57.5878,57.284,57.5192,87806.0
2023-12-21 13:00:00,58.71,58.78,58.46,58.67,37339.0,57.5486,57.6172,57.3036,57.5094,37339.0
2023-12-21 13:30:00,58.67,58.7,58.44,58.58,19786.0,57.5094,57.5388,57.284,57.4212,19786.0
2023-12-21 14:00:00,58.6,58.67,58.44,58.67,41558.0,57.4408,57.5094,57.284,57.5094,41558.0
2023-12-21 14:30:00,58.66,58.71,58.57,58.68,24373.0,57.4996,57.5486,57.4114,57.5192,24373.0
2023-12-21 15:00:00,58.67,58.7,58.57,58.67,75436.0,57.5094,57.5388,57.4114,57.5094,75436.0
2023-12-21 15:30:00,58.76,58.94,58.66,58.77,139428.0,57.5976,57.7741,57.4996,57.6074,139428.0
2023-12-22 09:30:00,59.01,59.37,58.81,59.23,68019.0,57.8427,58.1956,57.6467,58.0583,68019.0
2023-12-22 10:00:00,59.24,59.38,59.14,59.33,101135.0,58.0681,58.2054,57.9701,58.1564,101135.0
2023-12-22 10:30:00,59.32,59.32,59.01,59.05,23283.0,58.1466,58.1466,57.8427,57.8819,23283.0
2023-12-22 11:00:00,59.04,59.08,58.73,58.8,18760.0,57.8721,57.9113,57.5682,57.6368,18760.0
2023-12-22 11:30:00,58.82,58.86,58.63,58.7,30332.0,57.6565,57.6957,57.4702,57.5388,30332.0
2023-12-22 12:00:00,58.7,58.81,58.62,58.8,31660.0,57.5388,57.6467,57.4604,57.6368,31660.0
2023-12-22 12:30:00,58.79,58.96,58.74,58.85,14116.0,57.627,57.7937,57.578,57.6859,14116.0
2023-12-22 13:00:00,58.86,58.97,58.81,58.88,11884.0,57.6957,57.8035,57.6467,57.7153,11884.0
2023-12-22 13:30:00,58.86,58.94,58.79,58.87,11740.0,57.6957,57.7741,57.627,57.7055,11740.0
2023-12-22 14:00:00,58.87,58.89,58.53,58.54,23667.0,57.7055,57.7251,57.3722,57.382,23667.0
2023-12-22 14:30:00,58.52,58.79,58.47,58.79,23006.0,57.3624,57.627,57.3134,57.627,23006.0
2023-12-22 15:00:00,58.8,58.82,58.67,58.79,21655.0,57.6368,57.6565,57.5094,57.627,21655.0
2023-12-22 15:30:00,58.8,58.91,58.65,58.9,159328.0,57.6368,57.7447,57.4898,57.7349,159328.0
2023-12-26 09:30:00,58.75,59.03,58.62,58.79,17516.0,57.5878,57.8623,57.4604,57.627,17516.0
2023-12-26 10:00:00,58.8,58.83,58.59,58.6,25342.0,57.6368,57.6663,57.431,57.4408,25342.0
2023-12-26 10:30:00,58.61,58.8,58.6,58.61,26399.0,57.4506,57.6368,57.4408,57.4506,26399.0
2023-12-26 11:00:00,58.62,58.81,58.61,58.74,24027.0,57.4604,57.6467,57.4506,57.578,24027.0
2023-12-26 11:30:00,58.76,58.81,58.65,58.79,22663.0,57.5976,57.6467,57.4898,57.627,22663.0
2023-12-26 12:00:00,58.79,58.95,58.77,58.93,13447.0,57.627,57.7839,57.6074,57.7643,13447.0
2023-12-26 12:30:00,58.92,58.92,58.75,58.75,14640.0,57.7545,57.7545,57.5878,57.5878,14640.0
2023-12-26 13:00:00,58.76,58.86,58.75,58.75,16938.0,57.5976,57.6957,57.5878,57.5878,16938.0
2023-12-26 13:30:00,58.79,58.82,58.62,58.69,23025.0,57.627,57.6565,57.4604,57.529,23025.0
2023-12-26 14:00:00,58.7,58.8,58.68,58.76,25163.0,57.5388,57.6368,57.5192,57.5976,25163.0
2023-12-26 14:30:00,58.76,58.82,58.72,58.8,24030.0,57.5976,57.6565,57.5584,57.6368,24030.0
2023-12-26 15:00:00,58.8,58.84,58.75,58.79,32996.0,57.6368,57.6761,57.5878,57.627,32996.0
2023-12-26 15:30:00,58.79,58.89,58.65,58.71,153505.0,57.627,57.7251,57.4898,57.5486,153505.0
2023-12-27 09:30:00,58.46,58.73,58.22,58.51,28424.0,57.3036,57.5682,57.0683,57.3526,28424.0
2023-12-27 10:00:00,58.5,58.65,58.39,58.57,77853.0,57.3428,57.4898,57.235,57.4114,77853.0
2023-12-27 10:30:00,58.56,58.65,58.39,58.39,44700.0,57.4016,57.4898,57.235,57.235,44700.0
2023-12-27 11:00:00,58.39,58.47,58.21,58.32,45715.0,57.235,57.3134,57.0585,57.1663,45715.0
2023-12-27 11:30:00,58.32,58.44,58.2,58.23,33214.0,57.1663,57.284,57.0487,57.0781,33214.0
2023-12-27 12:00:00,58.23,58.46,58.23,58.39,28405.0,57.0781,57.3036,57.0781,57.235,28405.0
2023-12-27 12:30:00,58.4,58.41,58.3,58.3,21940.0,57.2448,57.2546,57.1467,57.1467,21940.0
2023-12-27 13:00:00,58.31,58.54,58.3,58.42,30322.0,57.1565,57.382,57.1467,57.2644,30322.0
2023-12-27 13:30:00,58.41,58.45,58.22,58.22,27131.0,57.2546,57.2938,57.0683,57.0683,27131.0
2023-12-27 14:00:00,58.18,58.26,58.05,58.24,78845.0,57.0291,57.1075,56.9017,57.0879,78845.0
2023-12-27 14:30:00,58.21,58.23,58.08,58.13,46642.0,57.0585,57.0781,56.9311,56.9801,46642.0
2023-12-27 15:00:00,58.14,58.24,58.11,58.18,57635.0,56.9899,57.0879,56.9605,57.0291,57635.0
2023-12-27 15:30:00,58.17,58.25,58.1,58.18,154352.0,57.0193,57.0977,56.9507,57.0291,154352.0
2023-12-28 09:30:00,57.93,58.53,57.93,58.33,22985.0,56.7841,57.3722,56.7841,57.1761,22985.0
2023-12-28 10:00:00,58.34,58.44,58.18,58.4,42321.0,57.1859,57.284,57.0291,57.2448,42321.0
2023-12-28 10:30:00,58.4,58.41,58.09,58.13,27120.0,57.2448,57.2546,56.9409,56.9801,27120.0
2023-12-28 11:00:00,58.13,58.23,58.12,58.14,16014.0,56.9801,57.0781,56.9703,56.9899,16014.0
2023-12-28 11:30:00,58.16,58.26,58.07,58.2,26347.0,57.0095,57.1075,56.9213,57.0487,26347.0
2023-12-28 12:00:00,58.21,58.34,58.2,58.31,19419.0,57.0585,57.1859,57.0487,57.1565,19419.0
2023-12-28 12:30:00,58.32,58.35,58.23,58.23,15505.0,57.1663,57.1958,57.0781,57.0781,15505.0
2023-12-28 13:00:00,58.24,58.27,58.05,58.23,16075.0,57.0879,57.1173,56.9017,57.0781,16075.0
2023-12-28 13:30:00,58.25,58.35,58.25,58.29,20083.0,57.0977,57.1958,57.0977,57.1369,20083.0
2023-12-28 14:00:00,58.28,58.37,58.27,58.37,19541.0,57.1271,57.2154,57.1173,57.2154,19541.0
2023-12-28 14:30:00,58.37,58.42,58.31,58.34,18024.0,57.2154,57.2644,57.1565,57.1859,18024.0
2023-12-28 15:00:00,58.34,58.44,58.26,58.4,47656.0,57.1859,57.284,57.1075,57.2448,47656.0
2023-12-28 15:30:00,58.4,58.49,58.36,58.42,150008.0,57.2448,57.333,57.2056,57.2644,150008.0
2023-12-29 09:30:00,58.22,58.51,58.2,58.51,32112.0,57.0683,57.3526,57.0487,57.3526,32112.0
2023-12-29 10:00:00,58.53,58.54,57.96,57.96,28903.0,57.3722,57.382,56.8135,56.8135,28903.0
2023-12-29 10:30:00,57.97,58.01,57.83,57.94,22286.0,56.8233,56.8625,56.686,56.7939,22286.0
2023-12-29 11:00:00,57.91,57.94,57.66,57.66,15149.0,56.7645,56.7939,56.5194,56.5194,15149.0
2023-12-29 11:30:00,57.66,57.77,57.63,57.67,10049.0,56.5194,56.6272,56.49,56.5292,10049.0
2023-12-29 12:00:00,57.64,57.73,57.57,57.7,16351.0,56.4998,56.588,56.4312,56.5586,16351.0
2023-12-29 12:30:00,57.69,57.8,57.64,57.8,15284.0,56.5488,56.6566,56.4998,56.6566,15284.0
2023-12-29 13:00:00,57.8,57.84,57.72,57.76,10545.0,56.6566,56.6958,56.5782,56.6174,10545.0
2023-12-29 13:30:00,57.79,57.93,57.78,57.8,13399.0,56.6468,56.7841,56.637,56.6566,13399.0
2023-12-29 14:00:00,57.81,57.94,57.79,57.92,19505.0,56.6664,56.7939,56.6468,56.7743,19505.0
2023-12-29 14:30:00,57.93,57.95,57.78,57.84,19235.0,56.7841,56.8037,56.637,56.6958,19235.0
2023-12-29 15:00:00,57.84,57.95,57.77,57.91,35241.0,56.6958,56.8037,56.6272,56.7645,35241.0
2023-12-29 15:30:00,57.9,57.91,57.64,57.64,189030.0,56.7547,56.7645,56.4998,56.4998,189030.0
2024-01-02 09:30:00,57.38,58.3,57.36,58.29,50284.0,56.2449,57.1467,56.2253,57.1369,50284.0
2024-01-02 10:00:00,58.26,58.34,57.61,57.8,45206.0,57.1075,57.1859,56.4704,56.6566,45206.0
2024-01-02 10:30:00,57.8,57.8,57.06,57.1,37763.0,56.6566,56.6566,55.9313,55.9705,37763.0
2024-01-02 11:00:00,57.1,57.48,57.09,57.42,29779.0,55.9705,56.343,55.9607,56.2841,29779.0
2024-01-02 11:30:00,57.45,57.78,57.45,57.57,44340.0,56.3136,56.637,56.3136,56.4312,44340.0
2024-01-02 12:00:00,57.59,57.83,57.46,57.47,45216.0,56.4508,56.686,56.3234,56.3332,45216.0
2024-01-02 12:30:00,57.48,57.53,57.34,57.49,31609.0,56.343,56.392,56.2057,56.3528,31609.0
2024-01-02 13:00:00,57.5,57.52,57.38,57.41,24935.0,56.3626,56.3822,56.2449,56.2743,24935.0
2024-01-02 13:30:00,57.39,57.5,57.24,57.24,30763.0,56.2547,56.3626,56.1077,56.1077,30763.0
2024-01-02 14:00:00,57.23,57.26,57.11,57.23,25719.0,56.0979,56.1273,55.9803,56.0979,25719.0
2024-01-02 14:30:00,57.22,57.26,57.14,57.2,28228.0,56.0881,56.1273,56.0097,56.0685,28228.0
2024-01-02 15:00:00,57.19,57.19,57.03,57.09,129848.0,56.0587,56.0587,55.9019,55.9607,129848.0
2024-01-02 15:30:00,57.09,57.46,56.99,57.42,286268.0,55.9607,56.3234,55.8627,56.2841,286268.0
2024-01-03 09:30:00,56.58,56.72,55.72,56.09,170770.0,55.4608,55.598,54.6178,54.9805,170770.0
2024-01-03 10:00:00,56.09,56.37,55.54,55.76,125198.0,54.9805,55.2549,54.4413,54.657,125198.0
2024-01-03 10:30:00,55.75,55.75,55.23,55.71,115093.0,54.6472,54.6472,54.1375,54.608,115093.0
2024-01-03 11:00:00,55.77,56.02,55.74,55.96,42214.0,54.6668,54.9118,54.6374,54.853,42214.0
2024-01-03 11:30:00,55.92,56.12,55.84,56.09,56410.0,54.8138,55.0099,54.7354,54.9805,56410.0
2024-01-03 12:00:00,56.11,56.23,55.97,56.22,53296.0,55.0001,55.1177,54.8628,55.1079,53296.0
2024-01-03 12:30:00,56.22,56.41,56.19,56.36,54159.0,55.1079,55.2941,55.0785,55.2451,54159.0
2024-01-03 13:00:00,56.36,56.49,56.29,56.31,34826.0,55.2451,55.3725,55.1765,55.1961,34826.0
2024-01-03 13:30:00,56.33,56.43,56.27,56.33,35431.0,55.2157,55.3137,55.1569,55.2157,35431.0
2024-01-03 14:00:00,56.31,56.48,55.98,56.26,62346.0,55.1961,55.3627,54.8726,55.1471,62346.0
2024-01-03 14:30:00,56.25,56.5,55.99,56.0,68694.0,55.1373,55.3823,54.8824,54.8922,68694.0
2024-01-03 15:00:00,56.0,56.04,55.63,55.69,82352.0,54.8922,54.9314,54.5296,54.5884,82352.0
2024-01-03 15:30:00,55.69,55.94,55.69,55.75,290390.0,54.5884,54.8334,54.5884,54.6472,290390.0
2024-01-04 09:30:00,55.6,55.6,55.02,55.07,88476.0,54.5001,54.5001,53.9316,53.9806,88476.0
2024-01-04 10:00:00,55.05,55.26,54.87,55.04,93064.0,53.961,54.1669,53.7846,53.9512,93064.0
2024-01-04 10:30:00,55.03,55.17,54.88,54.98,170786.0,53.9414,54.0787,53.7944,53.8924,170786.0
2024-01-04 11:00:00,54.96,55.14,54.87,55.05,60899.0,53.8728,54.0492,53.7846,53.961,60899.0
2024-01-04 11:30:00,55.05,55.29,55.0,55.16,124946.0,53.961,54.1963,53.912,54.0689,124946.0
2024-01-04 12:00:00,55.14,55.46,55.02,55.37,48574.0,54.0492,54.3629,53.9316,54.2747,48574.0
2024-01-04 12:30:00,55.38,55.46,55.3,55.44,22816.0,54.2845,54.3629,54.2061,54.3433,22816.0
2024-01-04 13:00:00,55.42,55.47,55.35,55.41,28647.0,54.3237,54.3727,54.2551,54.3139,28647.0
2024-01-04 13:30:00,55.4,55.58,55.37,55.45,47442.0,54.3041,54.4805,54.2747,54.3531,47442.0
2024-01-04 14:00:00,55.47,55.68,55.3,55.44,96012.0,54.3727,54.5786,54.2061,54.3433,96012.0
2024-01-04 14:30:00,55.41,55.5,55.33,55.46,48216.0,54.3139,54.4021,54.2355,54.3629,48216.0
2024-01-04 15:00:00,55.46,55.6,55.36,55.51,82881.0,54.3629,54.5001,54.2649,54.4119,82881.0
2024-01-04 15:30:00,55.51,55.64,55.43,55.52,290573.0,54.4119,54.5394,54.3335,54.4217,290573.0
2024-01-05 09:30:00,55.52,55.76,55.26,55.62,23316.0,54.4217,54.657,54.1669,54.5198,23316.0
2024-01-05 10:00:00,55.82,56.45,55.81,56.22,52182.0,54.7158,55.3333,54.706,55.1079,52182.0
2024-01-05 10:30:00,56.22,56.51,56.19,56.31,31131.0,55.1079,55.3921,55.0785,55.1961,31131.0
2024-01-05 11:00:00,56.35,56.38,56.04,56.14,41646.0,55.2353,55.2647,54.9314,55.0295,41646.0
2024-01-05 11:30:00,56.15,56.37,56.02,56.33,29456.0,55.0393,55.2549,54.9118,55.2157,29456.0
2024-01-05 12:00:00,56.34,56.36,55.9,55.91,33488.0,55.2255,55.2451,54.7942,54.804,33488.0
2024-01-05 12:30:00,55.87,56.03,55.85,55.94,13179.0,54.7648,54.9216,54.7452,54.8334,13179.0
2024-01-05 13:00:00,55.92,55.96,55.79,55.95,16185.0,54.8138,54.853,54.6864,54.8432,16185.0
2024-01-05 13:30:00,55.99,56.29,55.99,56.27,32110.0,54.8824,55.1765,54.8824,55.1569,32110.0
2024-01-05 14:00:00,56.28,56.69,56.28,56.43,132631.0,55.1667,55.5686,55.1667,55.3137,132631.0
2024-01-05 14:30:00,56.42,56.53,56.14,56.24,33851.0,55.3039,55.4118,55.0295,55.1275,33851.0
2024-01-05 15:00:00,56.23,56.36,56.16,56.36,54659.0,55.1177,55.2451,55.0491,55.2451,54659.0
2024-01-05 15:30:00,56.34,56.39,56.13,56.39,315551.0,55.2255,55.2745,55.0197,55.2745,315551.0
2024-01-08 09:30:00,56.38,56.61,56.15,56.59,41182.0,55.2647,55.4902,55.0393,55.4706,41182.0
2024-01-08 10:00:00,56.63,56.93,56.57,56.83,105641.0,55.5098,55.8038,55.451,55.7058,105641.0
2024-01-08 10:30:00,56.84,57.08,56.84,57.02,62779.0,55.7156,55.9509,55.7156,55.8921,62779.0
2024-01-08 11:00:00,57.04,57.25,57.04,57.25,65628.0,55.9117,56.1175,55.9117,56.1175,65628.0
2024-01-08 11:30:00,57.26,57.36,57.0,57.21,52758.0,56.1273,56.2253,55.8725,56.0783,52758.0
2024-01-08 12:00:00,57.22,57.3,57.14,57.23,37093.0,56.0881,56.1665,56.0097,56.0979,37093.0
2024-01-08 12:30:00,57.22,57.27,57.13,57.22,65564.0,56.0881,56.1371,55.9999,56.0881,65564.0
2024-01-08 13:00:00,57.22,57.44,57.21,57.36,48227.0,56.0881,56.3038,56.0783,56.2253,48227.0
2024-01-08 13:30:00,57.35,57.46,57.33,57.45,27674.0,56.2155,56.3234,56.1959,56.3136,27674.0
2024-01-08 14:00:00,57.44,57.56,57.39,57.55,32748.0,56.3038,56.4214,56.2547,56.4116,32748.0
2024-01-08 14:30:00,57.56,57.69,57.53,57.65,41733.0,56.4214,56.5488,56.392,56.5096,41733.0
2024-01-08 15:00:00,57.65,57.66,57.51,57.64,69611.0,56.5096,56.5194,56.3724,56.4998,69611.0
2024-01-08 15:30:00,57.63,57.67,57.32,57.48,234461.0,56.49,56.5292,56.1861,56.343,234461.0
2024-01-09 09:30:00,57.06,57.28,56.86,56.93,34894.0,55.9313,56.1469,55.7352,55.8038,34894.0
2024-01-09 10:00:00,56.92,57.14,56.78,57.08,25271.0,55.794,56.0097,55.6568,55.9509,25271.0
2024-01-09 10:30:00,57.07,57.18,56.88,56.88,13546.0,55.9411,56.0489,55.7548,55.7548,13546.0
2024-01-09 11:00:00,56.89,57.2,56.85,57.04,16568.0,55.7646,56.0685,55.7254,55.9117,16568.0
2024-01-09 11:30:00,57.07,57.17,57.02,57.15,15391.0,55.9411,56.0391,55.8921,56.0195,15391.0
2024-01-09 12:00:00,57.14,57.16,57.04,57.15,14899.0,56.0097,56.0293,55.9117,56.0195,14899.0
2024-01-09 12:30:00,57.14,57.14,56.98,57.05,12177.0,56.0097,56.0097,55.8529,55.9215,12177.0
2024-01-09 13:00:00,57.08,57.21,57.07,57.12,19950.0,55.9509,56.0783,55.9411,55.9901,19950.0
2024-01-09 13:30:00,57.12,57.34,57.06,57.25,18505.0,55.9901,56.2057,55.9313,56.1175,18505.0
2024-01-09 14:00:00,57.23,57.24,56.65,56.67,29674.0,56.0979,56.1077,55.5294,55.549,29674.0
2024-01-09 14:30:00,56.66,56.7,56.35,56.52,64916.0,55.5392,55.5784,55.2353,55.402,64916.0
2024-01-09 15:00:00,56.52,56.93,56.44,56.68,136278.0,55.402,55.8038,55.3235,55.5588,136278.0
2024-01-09 15:30:00,56.69,56.75,56.5,56.5,329589.0,55.5686,55.6274,55.3823,55.3823,329589.0
2024-01-10 09:30:00,56.31,56.81,56.0,56.06,55174.0,55.1961,55.6862,54.8922,54.9511,55174.0
2024-01-10 10:00:00,56.06,56.06,55.79,55.93,62640.0,54.9511,54.9511,54.6864,54.8236,62640.0
2024-01-10 10:30:00,56.0,56.33,55.99,56.31,44538.0,54.8922,55.2157,54.8824,55.1961,44538.0
2024-01-10 11:00:00,56.34,56.39,56.14,56.23,47265.0,55.2255,55.2745,55.0295,55.1177,47265.0
2024-01-10 11:30:00,56.23,56.29,56.14,56.16,33659.0,55.1177,55.1765,55.0295,55.0491,33659.0
2024-01-10 12:00:00,56.15,56.3,56.08,56.3,52490.0,55.0393,55.1863,54.9707,55.1863,52490.0
2024-01-10 12:30:00,56.28,56.53,56.19,56.53,75602.0,55.1667,55.4118,55.0785,55.4118,75602.0
2024-01-10 13:00:00,56.53,56.72,56.48,56.5,34651.0,55.4118,55.598,55.3627,55.3823,34651.0
2024-01-10 13:30:00,56.5,56.58,56.46,56.57,40211.0,55.3823,55.4608,55.3431,55.451,40211.0
2024-01-10 14:00:00,56.59,56.81,56.57,56.8,109896.0,55.4706,55.6862,55.451,55.6764,109896.0
2024-01-10 14:30:00,56.8,56.9,56.75,56.86,71526.0,55.6764,55.7744,55.6274,55.7352,71526.0
2024-01-10 15:00:00,56.86,56.94,56.62,56.71,82946.0,55.7352,55.8136,55.5,55.5882,82946.0
2024-01-10 15:30:00,56.7,56.91,56.63,56.83,396461.0,55.5784,55.7842,55.5098,55.7058,396461.0
2024-01-11 09:30:00,56.56,56.56,55.69,55.85,174254.0,55.4412,55.4412,54.5884,54.7452,174254.0
2024-01-11 10:00:00,55.83,55.89,55.28,55.4,126240.0,54.7256,54.7844,54.1865,54.3041,126240.0
2024-01-11 10:30:00,55.4,55.5,55.12,55.31,97431.0,54.3041,54.4021,54.0296,54.2159,97431.0
2024-01-11 11:00:00,55.26,55.41,55.11,55.3,95541.0,54.1669,54.3139,54.0198,54.2061,95541.0
2024-01-11 11:30:00,55.3,55.42,55.13,55.26,51993.0,54.2061,54.3237,54.0394,54.1669,51993.0
2024-01-11 12:00:00,55.27,55.52,55.27,55.29,38630.0,54.1767,54.4217,54.1767,54.1963,38630.0
2024-01-11 12:30:00,55.29,55.57,55.23,55.53,33149.0,54.1963,54.4707,54.1375,54.4315,33149.0
2024-01-11 13:00:00,55.53,55.65,55.43,55.44,42849.0,54.4315,54.5492,54.3335,54.3433,42849.0
2024-01-11 13:30:00,55.44,55.67,55.4,55.67,89178.0,54.3433,54.5688,54.3041,54.5688,89178.0
2024-01-11 14:00:00,55.68,55.72,55.52,55.69,38233.0,54.5786,54.6178,54.4217,54.5884,38233.0
2024-01-11 14:30:00,55.71,55.83,55.61,55.79,36429.0,54.608,54.7256,54.51,54.6864,36429.0
2024-01-11 15:00:00,55.79,55.79,55.51,55.58,102836.0,54.6864,54.6864,54.4119,54.4805,102836.0
2024-01-11 15:30:00,55.58,55.66,55.44,55.44,252453.0,54.4805,54.559,54.3433,54.3433,252453.0
2024-01-12 09:30:00,55.72,55.74,54.97,54.97,153759.0,54.6178,54.6374,53.8826,53.8826,153759.0
2024-01-12 10:00:00,54.94,54.94,54.49,54.73,327705.0,53.8532,53.8532,53.4121,53.6474,327705.0
2024-01-12 10:30:00,54.71,54.8,54.07,54.18,250652.0,53.6278,53.716,53.0004,53.1082,250652.0
2024-01-12 11:00:00,54.19,54.35,54.06,54.21,70123.0,53.118,53.2749,52.9906,53.1376,70123.0
2024-01-12 11:30:00,54.23,54.38,54.05,54.09,70400.0,53.1573,53.3043,52.9808,53.02,70400.0
2024-01-12 12:00:00,54.12,54.25,54.06,54.22,37151.0,53.0494,53.1769,52.9906,53.1474,37151.0
2024-01-12 12:30:00,54.22,54.38,54.16,54.31,46397.0,53.1474,53.3043,53.0886,53.2357,46397.0
2024-01-12 13:00:00,54.35,54.54,54.34,54.46,46857.0,53.2749,53.4611,53.2651,53.3827,46857.0
2024-01-12 13:30:00,54.45,54.63,54.43,54.55,45949.0,53.3729,53.5493,53.3533,53.4709,45949.0
2024-01-12 14:00:00,54.55,54.67,54.43,54.48,91731.0,53.4709,53.5885,53.3533,53.4023,91731.0
2024-01-12 14:30:00,54.48,54.49,54.21,54.34,71759.0,53.4023,53.4121,53.1376,53.2651,71759.0
2024-01-12 15:00:00,54.34,54.42,54.17,54.3,80138.0,53.2651,53.3435,53.0984,53.2259,80138.0
2024-01-12 15:30:00,54.3,54.43,54.21,54.39,459529.0,53.2259,53.3533,53.1376,53.3141,459529.0
2024-01-16 09:30:00,53.97,53.97,53.33,53.58,55334.0,52.9024,52.9024,52.2751,52.5201,55334.0
2024-01-16 10:00:00,53.69,53.98,53.62,53.83,66276.0,52.6279,52.9122,52.5593,52.7652,66276.0
2024-01-16 10:30:00,53.84,54.01,53.84,53.88,75866.0,52.775,52.9416,52.775,52.8142,75866.0
2024-01-16 11:00:00,53.88,54.23,53.68,54.13,62755.0,52.8142,53.1573,52.6181,53.0592,62755.0
2024-01-16 11:30:00,54.15,54.2,53.71,53.76,56927.0,53.0788,53.1278,52.6475,52.6965,56927.0
2024-01-16 12:00:00,53.78,53.79,53.62,53.68,43359.0,52.7162,52.726,52.5593,52.6181,43359.0
2024-01-16 12:30:00,53.68,53.9,53.65,53.77,61872.0,52.6181,52.8338,52.5887,52.7063,61872.0
2024-01-16 13:00:00,53.76,53.96,53.71,53.96,64596.0,52.6965,52.8926,52.6475,52.8926,64596.0
2024-01-16 13:30:00,53.96,53.97,53.72,53.75,48196.0,52.8926,52.9024,52.6573,52.6867,48196.0
2024-01-16 14:00:00,53.75,53.81,53.63,53.68,115021.0,52.6867,52.7456,52.5691,52.6181,115021.0
2024-01-16 14:30:00,53.68,53.9,53.61,53.81,97726.0,52.6181,52.8338,52.5495,52.7456,97726.0
2024-01-16 15:00:00,53.83,53.96,53.78,53.86,175686.0,52.7652,52.8926,52.7162,52.7946,175686.0
2024-01-16 15:30:00,53.86,54.25,53.72,54.24,362817.0,52.7946,53.1769,52.6573,53.1671,362817.0
2024-01-17 09:30:00,53.6,53.72,53.26,53.7,38866.0,52.5397,52.6573,52.2064,52.6377,38866.0
2024-01-17 10:00:00,53.67,53.89,53.55,53.82,52613.0,52.6083,52.824,52.4907,52.7554,52613.0
2024-01-17 10:30:00,53.82,53.84,53.45,53.64,56643.0,52.7554,52.775,52.3927,52.5789,56643.0
2024-01-17 11:00:00,53.67,53.71,53.55,53.66,50732.0,52.6083,52.6475,52.4907,52.5985,50732.0
2024-01-17 11:30:00,53.64,53.83,53.53,53.64,64988.0,52.5789,52.7652,52.4711,52.5789,64988.0
2024-01-17 12:00:00,53.65,53.68,53.54,53.59,21700.0,52.5887,52.6181,52.4809,52.5299,21700.0
2024-01-17 12:30:00,53.56,53.76,53.54,53.68,24149.0,52.5005,52.6965,52.4809,52.6181,24149.0
2024-01-17 13:00:00,53.69,53.72,53.46,53.47,43177.0,52.6279,52.6573,52.4025,52.4123,43177.0
2024-01-17 13:30:00,53.46,53.49,53.37,53.4,84175.0,52.4025,52.4319,52.3143,52.3437,84175.0
2024-01-17 14:00:00,53.4,53.52,53.4,53.45,94567.0,52.3437,52.4613,52.3437,52.3927,94567.0
2024-01-17 14:30:00,53.45,53.52,53.36,53.47,103835.0,52.3927,52.4613,52.3045,52.4123,103835.0
2024-01-17 15:00:00,53.48,53.56,53.42,53.46,205644.0,52.4221,52.5005,52.3633,52.4025,205644.0
2024-01-17 15:30:00,53.47,53.66,53.44,53.58,277667.0,52.4123,52.5985,52.3829,52.5201,277667.0
2024-01-18 09:30:00,53.73,54.14,53.59,53.9,113293.0,52.6671,53.069,52.5299,52.8338,113293.0
2024-01-18 10:00:00,53.91,54.33,53.84,54.28,113171.0,52.8436,53.2553,52.775,53.2063,113171.0
2024-01-18 10:30:00,54.3,54.48,53.95,54.15,210868.0,53.2259,53.4023,52.8828,53.0788,210868.0
2024-01-18 11:00:00,54.14,54.43,53.92,54.33,80326.0,53.069,53.3533,52.8534,53.2553,80326.0
2024-01-18 11:30:00,54.33,54.58,54.17,54.46,173906.0,53.2553,53.5003,53.0984,53.3827,173906.0
2024-01-18 12:00:00,54.47,54.51,54.34,54.38,86516.0,53.3925,53.4317,53.2651,53.3043,86516.0
2024-01-18 12:30:00,54.37,54.41,54.23,54.34,105671.0,53.2945,53.3337,53.1573,53.2651,105671.0
2024-01-18 13:00:00,54.34,54.46,54.25,54.46,35295.0,53.2651,53.3827,53.1769,53.3827,35295.0
2024-01-18 13:30:00,54.46,54.96,54.45,54.88,109842.0,53.3827,53.8728,53.3729,53.7944,109842.0
2024-01-18 14:00:00,54.88,55.3,54.83,55.3,108934.0,53.7944,54.2061,53.7454,54.2061,108934.0
2024-01-18 14:30:00,55.3,55.38,55.13,55.18,92646.0,54.2061,54.2845,54.0394,54.0885,92646.0
2024-01-18 15:00:00,55.19,55.48,55.11,55.37,94932.0,54.0983,54.3825,54.0198,54.2747,94932.0
2024-01-18 15:30:00,55.35,55.49,55.3,55.41,425688.0,54.2551,54.3923,54.2061,54.3139,425688.0
2024-01-19 09:30:00,55.9,56.15,54.69,55.41,125418.0,54.7942,55.0393,53.6082,54.3139,125418.0
2024-01-19 10:00:00,55.45,55.49,54.54,55.09,122891.0,54.3531,54.3923,53.4611,54.0002,122891.0
2024-01-19 10:30:00,55.11,55.23,54.72,54.77,50967.0,54.0198,54.1375,53.6376,53.6866,50967.0
2024-01-19 11:00:00,54.79,54.89,54.58,54.63,26452.0,53.7062,53.8042,53.5003,53.5493,26452.0
2024-01-19 11:30:00,54.63,54.64,54.47,54.64,28093.0,53.5493,53.5591,53.3925,53.5591,28093.0
2024-01-19 12:00:00,54.63,54.63,54.4,54.49,30509.0,53.5493,53.5493,53.3239,53.4121,30509.0
2024-01-19 12:30:00,54.51,54.69,54.42,54.69,29710.0,53.4317,53.6082,53.3435,53.6082,29710.0
2024-01-19 13:00:00,54.65,54.95,54.62,54.88,95013.0,53.5689,53.863,53.5395,53.7944,95013.0
2024-01-19 13:30:00,54.89,55.0,54.87,54.99,23386.0,53.8042,53.912,53.7846,53.9022,23386.0
2024-01-19 14:00:00,55.0,55.36,54.95,55.29,167633.0,53.912,54.2649,53.863,54.1963,167633.0
2024-01-19 14:30:00,55.31,55.33,55.01,55.21,46100.0,54.2159,54.2355,53.9218,54.1179,46100.0
2024-01-19 15:00:00,55.19,55.26,54.84,54.91,66300.0,54.0983,54.1669,53.7552,53.8238,66300.0
2024-01-19 15:30:00,54.91,55.02,54.58,55.02,463310.0,53.8238,53.9316,53.5003,53.9316,463310.0
2024-01-22 09:30:00,55.68,56.6,55.64,56.55,99284.0,54.5786,55.4804,54.5394,55.4314,99284.0
2024-01-22 10:00:00,56.59,56.67,56.27,56.28,101454.0,55.4706,55.549,55.1569,55.1667,101454.0
2024-01-22 10:30:00,56.26,56.26,55.98,56.12,59642.0,55.1471,55.1471,54.8726,55.0099,59642.0
2024-01-22 11:00:00,56.11,56.26,55.93,56.23,49423.0,55.0001,55.1471,54.8236,55.1177,49423.0
2024-01-22 11:30:00,56.24,56.29,56.13,56.26,36950.0,55.1275,55.1765,55.0197,55.1471,36950.0
2024-01-22 12:00:00,56.27,56.38,56.13,56.37,78356.0,55.1569,55.2647,55.0197,55.2549,78356.0
2024-01-22 12:30:00,56.39,56.44,56.3,56.39,64768.0,55.2745,55.3235,55.1863,55.2745,64768.0
2024-01-22 13:00:00,56.41,56.42,56.25,56.27,37352.0,55.2941,55.3039,55.1373,55.1569,37352.0
2024-01-22 13:30:00,56.3,56.59,56.3,56.54,92193.0,55.1863,55.4706,55.1863,55.4216,92193.0
2024-01-22 14:00:00,56.55,56.73,56.5,56.67,82968.0,55.4314,55.6078,55.3823,55.549,82968.0
2024-01-22 14:30:00,56.67,56.92,56.66,56.83,138397.0,55.549,55.794,55.5392,55.7058,138397.0
2024-01-22 15:00:00,56.84,57.01,56.67,57.01,102912.0,55.7156,55.8823,55.549,55.8823,102912.0
2024-01-22 15:30:00,57.01,57.21,56.96,57.06,461345.0,55.8823,56.0783,55.8332,55.9313,461345.0
2024-01-23 09:30:00,57.38,57.58,56.93,57.24,60354.0,56.2449,56.441,55.8038,56.1077,60354.0
2024-01-23 10:00:00,57.23,57.43,57.18,57.32,81748.0,56.0979,56.2939,56.0489,56.1861,81748.0
2024-01-23 10:30:00,57.31,57.32,56.8,56.99,64131.0,56.1763,56.1861,55.6764,55.8627,64131.0
2024-01-23 11:00:00,56.99,57.18,56.8,56.92,70275.0,55.8627,56.0489,55.6764,55.794,70275.0
2024-01-23 11:30:00,56.92,56.94,56.71,56.9,51732.0,55.794,55.8136,55.5882,55.7744,51732.0
2024-01-23 12:00:00,56.88,57.06,56.84,56.92,37039.0,55.7548,55.9313,55.7156,55.794,37039.0
2024-01-23 12:30:00,56.92,57.07,56.76,57.04,507217.0,55.794,55.9411,55.6372,55.9117,507217.0
2024-01-23 13:00:00,57.03,57.19,56.97,57.09,30858.0,55.9019,56.0587,55.843,55.9607,30858.0
2024-01-23 13:30:00,57.07,57.24,56.93,57.23,41739.0,55.9411,56.1077,55.8038,56.0979,41739.0
2024-01-23 14:00:00,57.23,57.42,57.2,57.36,83241.0,56.0979,56.2841,56.0685,56.2253,83241.0
2024-01-23 14:30:00,57.36,57.42,57.17,57.28,136135.0,56.2253,56.2841,56.0391,56.1469,136135.0
2024-01-23 15:00:00,57.29,57.53,57.29,57.47,119256.0,56.1567,56.392,56.1567,56.3332,119256.0
2024-01-23 15:30:00,57.47,57.49,57.01,57.03,435529.0,56.3332,56.3528,55.8823,55.9019,435529.0
2024-01-24 09:30:00,57.32,57.86,56.99,57.33,131200.0,56.1861,56.7154,55.8627,56.1959,131200.0
2024-01-24 10:00:00,57.32,57.34,57.03,57.3,54477.0,56.1861,56.2057,55.9019,56.1665,54477.0
2024-01-24 10:30:00,57.27,57.6,57.21,57.4,242212.0,56.1371,56.4606,56.0783,56.2645,242212.0
2024-01-24 11:00:00,57.4,57.64,57.38,57.45,236011.0,56.2645,56.4998,56.2449,56.3136,236011.0
2024-01-24 11:30:00,57.45,57.71,57.37,57.71,85812.0,56.3136,56.5684,56.2351,56.5684,85812.0
2024-01-24 12:00:00,57.71,57.71,57.24,57.35,70452.0,56.5684,56.5684,56.1077,56.2155,70452.0
2024-01-24 12:30:00,57.35,57.41,57.23,57.39,106739.0,56.2155,56.2743,56.0979,56.2547,106739.0
2024-01-24 13:00:00,57.42,57.47,57.09,57.09,90446.0,56.2841,56.3332,55.9607,55.9607,90446.0
2024-01-24 13:30:00,57.12,57.15,56.87,56.97,134219.0,55.9901,56.0195,55.745,55.843,134219.0
2024-01-24 14:00:00,56.99,57.05,56.85,56.94,93717.0,55.8627,55.9215,55.7254,55.8136,93717.0
2024-01-24 14:30:00,56.95,57.14,56.88,57.03,122367.0,55.8234,56.0097,55.7548,55.9019,122367.0
2024-01-24 15:00:00,57.02,57.14,56.85,56.93,253960.0,55.8921,56.0097,55.7254,55.8038,253960.0
2024-01-24 15:30:00,56.92,57.19,56.89,56.99,708036.0,55.794,56.0587,55.7646,55.8627,708036.0
2024-01-25 09:30:00,56.07,58.5,55.96,57.17,342110.0,54.9609,57.3428,54.853,56.0391,342110.0
2024-01-25 10:00:00,57.3,57.7,56.74,57.09,202817.0,56.1665,56.5586,55.6176,55.9607,202817.0
2024-01-25 10:30:00,57.09,57.19,55.94,56.01,262194.0,55.9607,56.0587,54.8334,54.902,262194.0
2024-01-25 11:00:00,56.03,56.15,55.76,55.95,112397.0,54.9216,55.0393,54.657,54.8432,112397.0
2024-01-25 11:30:00,55.98,56.42,55.96,56.32,122423.0,54.8726,55.3039,54.853,55.2059,122423.0
2024-01-25 12:00:00,56.36,56.48,56.23,56.46,83813.0,55.2451,55.3627,55.1177,55.3431,83813.0
2024-01-25 12:30:00,56.48,56.7,56.44,56.49,88586.0,55.3627,55.5784,55.3235,55.3725,88586.0
2024-01-25 13:00:00,56.51,56.79,56.47,56.75,60819.0,55.3921,55.6666,55.3529,55.6274,60819.0
2024-01-25 13:30:00,56.75,56.8,56.64,56.68,77566.0,55.6274,55.6764,55.5196,55.5588,77566.0
2024-01-25 14:00:00,56.68,57.37,56.58,57.21,238262.0,55.5588,56.2351,55.4608,56.0783,238262.0
2024-01-25 14:30:00,57.21,57.33,56.95,57.2,263604.0,56.0783,56.1959,55.8234,56.0685,263604.0
2024-01-25 15:00:00,57.2,57.81,57.2,57.61,517586.0,56.0685,56.6664,56.0685,56.4704,517586.0
2024-01-25 15:30:00,57.61,57.98,57.5,57.91,842519.0,56.4704,56.8331,56.3626,56.7645,842519.0
2024-01-26 09:30:00,58.26,58.26,56.58,56.6,80258.0,57.1075,57.1075,55.4608,55.4804,80258.0
2024-01-26 10:00:00,56.62,57.3,56.51,57.14,120417.0,55.5,56.1665,55.3921,56.0097,120417.0
2024-01-26 10:30:00,57.16,57.53,57.02,57.45,42188.0,56.0293,56.392,55.8921,56.3136,42188.0
2024-01-26 11:00:00,57.42,57.42,56.91,56.92,149993.0,56.2841,56.2841,55.7842,55.794,149993.0
2024-01-26 11:30:00,56.9,57.15,56.86,57.11,37830.0,55.7744,56.0195,55.7352,55.9803,37830.0
2024-01-26 12:00:00,57.11,57.19,56.91,57.17,95251.0,55.9803,56.0587,55.7842,56.0391,95251.0
2024-01-26 12:30:00,57.17,57.17,56.99,57.11,61495.0,56.0391,56.0391,55.8627,55.9803,61495.0
2024-01-26 13:00:00,57.1,57.27,57.04,57.24,33763.0,55.9705,56.1371,55.9117,56.1077,33763.0
2024-01-26 13:30:00,57.26,57.38,57.14,57.3,47733.0,56.1273,56.2449,56.0097,56.1665,47733.0
2024-01-26 14:00:00,57.3,57.4,57.3,57.35,41737.0,56.1665,56.2645,56.1665,56.2155,41737.0
2024-01-26 14:30:00,57.35,57.47,57.26,57.46,67349.0,56.2155,56.3332,56.1273,56.3234,67349.0
2024-01-26 15:00:00,57.46,57.61,57.36,57.51,66466.0,56.3234,56.4704,56.2253,56.3724,66466.0
2024-01-26 15:30:00,57.52,57.55,57.27,57.32,372335.0,56.3822,56.4116,56.1371,56.1861,372335.0
2024-01-29 09:30:00,57.13,57.16,56.67,57.12,24608.0,55.9999,56.0293,55.549,55.9901,24608.0
2024-01-29 10:00:00,57.11,57.13,56.79,56.89,26541.0,55.9803,55.9999,55.6666,55.7646,26541.0
2024-01-29 10:30:00,56.91,57.13,56.85,57.09,25820.0,55.7842,55.9999,55.7254,55.9607,25820.0
2024-01-29 11:00:00,57.09,57.22,57.07,57.18,38160.0,55.9607,56.0881,55.9411,56.0489,38160.0
2024-01-29 11:30:00,57.19,57.52,57.18,57.51,78281.0,56.0587,56.3822,56.0489,56.3724,78281.0
2024-01-29 12:00:00,57.45,57.45,57.11,57.16,49245.0,56.3136,56.3136,55.9803,56.0293,49245.0
2024-01-29 12:30:00,57.16,57.22,56.88,56.97,21864.0,56.0293,56.0881,55.7548,55.843,21864.0
2024-01-29 13:00:00,56.96,57.08,56.82,57.06,36300.0,55.8332,55.9509,55.696,55.9313,36300.0
2024-01-29 13:30:00,57.06,57.11,56.91,56.92,27386.0,55.9313,55.9803,55.7842,55.794,27386.0
2024-01-29 14:00:00,56.92,56.93,56.79,56.84,52594.0,55.794,55.8038,55.6666,55.7156,52594.0
2024-01-29 14:30:00,56.83,56.91,56.74,56.75,58200.0,55.7058,55.7842,55.6176,55.6274,58200.0
2024-01-29 15:00:00,56.78,57.28,56.78,57.22,159769.0,55.6568,56.1469,55.6568,56.0881,159769.0
2024-01-29 15:30:00,57.22,57.73,57.22,57.68,262862.0,56.0881,56.588,56.0881,56.539,262862.0
2024-01-30 09:30:00,57.28,57.52,56.65,57.5,32832.0,56.1469,56.3822,55.5294,56.3626,32832.0
2024-01-30 10:00:00,57.53,57.53,57.12,57.33,31325.0,56.392,56.392,55.9901,56.1959,31325.0
2024-01-30 10:30:00,57.35,58.0,57.3,57.98,111681.0,56.2155,56.8527,56.1665,56.8331,111681.0
2024-01-30 11:00:00,58.0,58.16,57.73,57.89,97094.0,56.8527,57.0095,56.588,56.7449,97094.0
2024-01-30 11:30:00,57.91,58.1,57.89,57.97,44807.0,56.7645,56.9507,56.7449,56.8233,44807.0
2024-01-30 12:00:00,57.98,58.06,57.92,58.02,30372.0,56.8331,56.9115,56.7743,56.8723,30372.0
2024-01-30 12:30:00,58.01,58.05,57.91,58.01,41325.0,56.8625,56.9017,56.7645,56.8625,41325.0
2024-01-30 13:00:00,58.01,58.12,57.94,58.09,34359.0,56.8625,56.9703,56.7939,56.9409,34359.0
2024-01-30 13:30:00,58.1,58.16,58.07,58.13,25123.0,56.9507,57.0095,56.9213,56.9801,25123.0
2024-01-30 14:00:00,58.12,58.15,58.04,58.06,22284.0,56.9703,56.9997,56.8919,56.9115,22284.0
2024-01-30 14:30:00,58.06,58.1,58.0,58.08,66971.0,56.9115,56.9507,56.8527,56.9311,66971.0
2024-01-30 15:00:00,58.07,58.17,57.99,58.15,69392.0,56.9213,57.0193,56.8429,56.9997,69392.0
2024-01-30 15:30:00,58.13,58.17,57.95,57.95,202071.0,56.9801,57.0193,56.8037,56.8037,202071.0
2024-01-31 09:30:00,58.0,58.18,57.52,58.17,50668.0,56.8527,57.0291,56.3822,57.0193,50668.0
2024-01-31 10:00:00,58.2,58.28,57.61,57.62,91248.0,57.0487,57.1271,56.4704,56.4802,91248.0
2024-01-31 10:30:00,57.65,57.87,57.36,57.75,61698.0,56.5096,56.7252,56.2253,56.6076,61698.0
2024-01-31 11:00:00,57.75,57.9,57.7,57.83,32220.0,56.6076,56.7547,56.5586,56.686,32220.0
2024-01-31 11:30:00,57.85,57.95,57.62,57.95,36908.0,56.7056,56.8037,56.4802,56.8037,36908.0
2024-01-31 12:00:00,57.96,58.11,57.87,58.08,63908.0,56.8135,56.9605,56.7252,56.9311,63908.0
2024-01-31 12:30:00,58.08,58.25,57.92,58.23,51003.0,56.9311,57.0977,56.7743,57.0781,51003.0
2024-01-31 13:00:00,58.24,58.25,58.1,58.2,32727.0,57.0879,57.0977,56.9507,57.0487,32727.0
2024-01-31 13:30:00,58.21,58.55,58.21,58.49,48238.0,57.0585,57.3918,57.0585,57.333,48238.0
2024-01-31 14:00:00,58.5,58.54,57.93,58.0,83843.0,57.3428,57.382,56.7841,56.8527,83843.0
2024-01-31 14:30:00,57.99,58.5,57.87,57.99,32643.0,56.8429,57.3428,56.7252,56.8429,32643.0
2024-01-31 15:00:00,57.96,58.03,57.47,57.58,91975.0,56.8135,56.8821,56.3332,56.441,91975.0
2024-01-31 15:30:00,57.56,57.69,57.32,57.35,356336.0,56.4214,56.5488,56.1861,56.2155,356336.0
2024-02-01 09:30:00,57.53,57.72,56.51,56.53,46754.0,56.392,56.5782,55.3921,55.4118,46754.0
2024-02-01 10:00:00,56.47,57.27,56.3,56.6,134397.0,55.3529,56.1371,55.1863,55.4804,134397.0
2024-02-01 10:30:00,56.6,56.7,56.3,56.34,63153.0,55.4804,55.5784,55.1863,55.2255,63153.0
2024-02-01 11:00:00,56.34,56.64,56.3,56.52,79788.0,55.2255,55.5196,55.1863,55.402,79788.0
2024-02-01 11:30:00,56.53,56.81,56.53,56.77,56160.0,55.4118,55.6862,55.4118,55.647,56160.0
2024-02-01 12:00:00,56.79,57.34,56.78,57.23,45705.0,55.6666,56.2057,55.6568,56.0979,45705.0
2024-02-01 12:30:00,57.22,57.57,57.18,57.52,38544.0,56.0881,56.4312,56.0489,56.3822,38544.0
2024-02-01 13:00:00,57.52,57.54,57.16,57.33,30657.0,56.3822,56.4018,56.0293,56.1959,30657.0
2024-02-01 13:30:00,57.33,57.52,57.31,57.52,30111.0,56.1959,56.3822,56.1763,56.3822,30111.0
2024-02-01 14:00:00,57.54,57.79,57.49,57.71,35269.0,56.4018,56.6468,56.3528,56.5684,35269.0
2024-02-01 14:30:00,57.73,58.03,57.58,57.93,76241.0,56.588,56.8821,56.441,56.7841,76241.0
2024-02-01 15:00:00,57.93,58.01,57.8,57.95,77751.0,56.7841,56.8625,56.6566,56.8037,77751.0
2024-02-01 15:30:00,57.95,58.08,57.73,57.86,304244.0,56.8037,56.9311,56.588,56.7154,304244.0
2024-02-02 09:30:00,57.84,58.11,57.34,57.9,282477.0,56.6958,56.9605,56.2057,56.7547,282477.0
2024-02-02 10:00:00,57.94,59.04,57.63,58.59,125798.0,56.7939,57.8721,56.49,57.431,125798.0
2024-02-02 10:30:00,58.61,58.76,58.27,58.63,172342.0,57.4506,57.5976,57.1173,57.4702,172342.0
2024-02-02 11:00:00,58.63,58.96,58.63,58.89,66876.0,57.4702,57.7937,57.4702,57.7251,66876.0
2024-02-02 11:30:00,58.9,59.5,58.86,59.4,131866.0,57.7349,58.323,57.6957,58.225,131866.0
2024-02-02 12:00:00,59.42,59.53,59.16,59.35,112477.0,58.2446,58.3524,57.9897,58.176,112477.0
2024-02-02 12:30:00,59.33,59.64,59.03,59.4,84090.0,58.1564,58.4602,57.8623,58.225,84090.0
2024-02-02 13:00:00,59.43,59.75,59.36,59.49,52549.0,58.2544,58.5681,58.1858,58.3132,52549.0
2024-02-02 13:30:00,59.47,59.61,59.4,59.46,35082.0,58.2936,58.4308,58.225,58.2838,35082.0
2024-02-02 14:00:00,59.48,59.78,59.48,59.49,90567.0,58.3034,58.5975,58.3034,58.3132,90567.0
2024-02-02 14:30:00,59.51,59.61,59.39,59.53,99282.0,58.3328,58.4308,58.2152,58.3524,99282.0
2024-02-02 15:00:00,59.52,59.52,59.19,59.39,67302.0,58.3426,58.3426,58.0191,58.2152,67302.0
2024-02-02 15:30:00,59.38,59.46,59.09,59.37,333806.0,58.2054,58.2838,57.9211,58.1956,333806.0
2024-02-05 09:30:00,59.05,59.47,58.79,59.37,90519.0,57.8819,58.2936,57.627,58.1956,90519.0
2024-02-05 10:00:00,59.41,59.44,58.97,59.13,87482.0,58.2348,58.2642,57.8035,57.9603,87482.0
2024-02-05 10:30:00,59.08,59.19,58.94,59.01,75347.0,57.9113,58.0191,57.7741,57.8427,75347.0
2024-02-05 11:00:00,59.0,59.28,58.93,59.15,64446.0,57.8329,58.1074,57.7643,57.9799,64446.0
2024-02-05 11:30:00,59.16,59.24,59.0,59.08,40648.0,57.9897,58.0681,57.8329,57.9113,40648.0
2024-02-05 12:00:00,59.08,59.1,58.97,59.09,68350.0,57.9113,57.9309,57.8035,57.9211,68350.0
2024-02-05 12:30:00,59.1,59.34,59.1,59.22,49740.0,57.9309,58.1662,57.9309,58.0485,49740.0
2024-02-05 13:00:00,59.21,59.34,59.14,59.21,36963.0,58.0387,58.1662,57.9701,58.0387,36963.0
2024-02-05 13:30:00,59.21,59.37,59.19,59.28,27204.0,58.0387,58.1956,58.0191,58.1074,27204.0
2024-02-05 14:00:00,59.27,59.41,59.17,59.41,59135.0,58.0976,58.2348,57.9995,58.2348,59135.0
2024-02-05 14:30:00,59.43,59.53,59.35,59.39,45346.0,58.2544,58.3524,58.176,58.2152,45346.0
2024-02-05 15:00:00,59.41,59.61,59.28,59.54,101964.0,58.2348,58.4308,58.1074,58.3622,101964.0
2024-02-05 15:30:00,59.57,59.67,59.33,59.4,261385.0,58.3916,58.4896,58.1564,58.225,261385.0
2024-02-06 09:30:00,59.51,60.19,59.35,59.87,78892.0,58.3328,58.9994,58.176,58.6857,78892.0
2024-02-06 10:00:00,59.89,59.94,59.63,59.79,123703.0,58.7053,58.7543,58.4504,58.6073,123703.0
2024-02-06 10:30:00,59.81,60.17,59.81,60.03,57393.0,58.6269,58.9797,58.6269,58.8425,57393.0
2024-02-06 11:00:00,60.01,60.2,59.99,60.19,234742.0,58.8229,59.0092,58.8033,58.9994,234742.0
2024-02-06 11:30:00,60.18,60.48,60.15,60.19,81438.0,58.9896,59.2836,58.9601,58.9994,81438.0
2024-02-06 12:00:00,60.17,60.27,60.02,60.11,72562.0,58.9797,59.0778,58.8327,58.9209,72562.0
2024-02-06 12:30:00,60.12,60.4,60.0,60.34,100658.0,58.9307,59.2052,58.8131,59.1464,100658.0
2024-02-06 13:00:00,60.32,60.47,60.25,60.43,52813.0,59.1268,59.2738,59.0582,59.2346,52813.0
2024-02-06 13:30:00,60.44,60.55,60.37,60.47,52960.0,59.2444,59.3522,59.1758,59.2738,52960.0
2024-02-06 14:00:00,60.49,60.51,60.18,60.22,40771.0,59.2934,59.313,58.9896,59.0288,40771.0
2024-02-06 14:30:00,60.22,60.33,60.17,60.26,49498.0,59.0288,59.1366,58.9797,59.068,49498.0
2024-02-06 15:00:00,60.27,60.37,60.17,60.23,87105.0,59.0778,59.1758,58.9797,59.0386,87105.0
2024-02-06 15:30:00,60.24,60.3,60.08,60.1,270342.0,59.0484,59.1072,58.8915,58.9111,270342.0
2024-02-07 09:30:00,60.32,60.7,60.02,60.54,70127.0,59.1268,59.4993,58.8327,59.3424,70127.0
2024-02-07 10:00:00,60.54,60.95,60.48,60.9,95829.0,59.3424,59.7443,59.2836,59.6953,95829.0
2024-02-07 10:30:00,60.93,60.94,60.52,60.58,186007.0,59.7247,59.7345,59.3228,59.3816,186007.0
2024-02-07 11:00:00,60.58,60.99,60.48,60.58,108313.0,59.3816,59.7835,59.2836,59.3816,108313.0
2024-02-07 11:30:00,60.62,60.73,60.46,60.69,39271.0,59.4208,59.5287,59.264,59.4895,39271.0
2024-02-07 12:00:00,60.7,60.7,60.49,60.62,31952.0,59.4993,59.4993,59.2934,59.4208,31952.0
2024-02-07 12:30:00,60.63,60.67,60.39,60.5,38593.0,59.4306,59.4699,59.1954,59.3032,38593.0
2024-02-07 13:00:00,60.5,60.73,60.44,60.56,66455.0,59.3032,59.5287,59.2444,59.362,66455.0
2024-02-07 13:30:00,60.58,60.69,60.43,60.63,38286.0,59.3816,59.4895,59.2346,59.4306,38286.0
2024-02-07 14:00:00,60.64,60.72,60.56,60.62,72433.0,59.4405,59.5189,59.362,59.4208,72433.0
2024-02-07 14:30:00,60.63,60.83,60.63,60.81,55558.0,59.4306,59.6267,59.4306,59.6071,55558.0
2024-02-07 15:00:00,60.8,60.83,60.28,60.63,192943.0,59.5973,59.6267,59.0876,59.4306,192943.0
2024-02-07 15:30:00,60.65,60.65,60.28,60.3,363424.0,59.4503,59.4503,59.0876,59.1072,363424.0
2024-02-08 09:30:00,60.07,60.29,59.16,59.51,78755.0,58.8817,59.0974,57.9897,58.3328,78755.0
2024-02-08 10:00:00,59.52,59.66,59.3,59.36,199819.0,58.3426,58.4798,58.127,58.1858,199819.0
2024-02-08 10:30:00,59.36,59.38,58.84,58.89,107784.0,58.1858,58.2054,57.6761,57.7251,107784.0
2024-02-08 11:00:00,58.87,58.94,58.57,58.63,107188.0,57.7055,57.7741,57.4114,57.4702,107188.0
2024-02-08 11:30:00,58.63,58.68,58.36,58.65,91500.0,57.4702,57.5192,57.2056,57.4898,91500.0
2024-02-08 12:00:00,58.64,59.1,58.62,59.03,54446.0,57.48,57.9309,57.4604,57.8623,54446.0
2024-02-08 12:30:00,59.02,59.05,58.79,58.94,36395.0,57.8525,57.8819,57.627,57.7741,36395.0
2024-02-08 13:00:00,58.93,59.07,58.88,59.0,33671.0,57.7643,57.9015,57.7153,57.8329,33671.0
2024-02-08 13:30:00,59.02,59.18,58.84,58.89,58066.0,57.8525,58.0093,57.6761,57.7251,58066.0
2024-02-08 14:00:00,58.89,59.24,58.85,59.2,65166.0,57.7251,58.0681,57.6859,58.0289,65166.0
2024-02-08 14:30:00,59.21,59.33,59.08,59.29,34911.0,58.0387,58.1564,57.9113,58.1172,34911.0
2024-02-08 15:00:00,59.31,59.76,59.28,59.71,71354.0,58.1368,58.5779,58.1074,58.5288,71354.0
2024-02-08 15:30:00,59.7,60.02,59.67,59.94,271869.0,58.519,58.8327,58.4896,58.7543,271869.0
2024-02-09 09:30:00,59.97,60.02,59.14,59.6,114127.0,58.7837,58.8327,57.9701,58.421,114127.0
2024-02-09 10:00:00,59.64,59.64,59.29,59.54,50725.0,58.4602,58.4602,58.1172,58.3622,50725.0
2024-02-09 10:30:00,59.54,59.6,59.34,59.43,38498.0,58.3622,58.421,58.1662,58.2544,38498.0
2024-02-09 11:00:00,59.41,59.49,58.96,59.05,53674.0,58.2348,58.3132,57.7937,57.8819,53674.0
2024-02-09 11:30:00,59.03,59.24,58.97,59.2,57115.0,57.8623,58.0681,57.8035,58.0289,57115.0
2024-02-09 12:00:00,59.21,59.57,59.21,59.57,35474.0,58.0387,58.3916,58.0387,58.3916,35474.0
2024-02-09 12:30:00,59.54,59.56,59.27,59.44,38610.0,58.3622,58.3818,58.0976,58.2642,38610.0
2024-02-09 13:00:00,59.44,59.63,59.38,59.61,24519.0,58.2642,58.4504,58.2054,58.4308,24519.0
2024-02-09 13:30:00,59.61,59.73,59.57,59.67,33564.0,58.4308,58.5485,58.3916,58.4896,33564.0
2024-02-09 14:00:00,59.67,59.7,59.54,59.63,31262.0,58.4896,58.519,58.3622,58.4504,31262.0
2024-02-09 14:30:00,59.61,59.75,59.57,59.68,53498.0,58.4308,58.5681,58.3916,58.4994,53498.0
2024-02-09 15:00:00,59.67,59.8,59.56,59.79,80151.0,58.4896,58.6171,58.3818,58.6073,80151.0
2024-02-09 15:30:00,59.79,59.81,59.61,59.8,213770.0,58.6073,58.6269,58.4308,58.6171,213770.0
2024-02-12 09:30:00,59.78,60.39,59.48,59.88,62994.0,58.5975,59.1954,58.3034,58.6955,62994.0
2024-02-12 10:00:00,59.9,59.93,59.61,59.73,47211.0,58.7151,58.7445,58.4308,58.5485,47211.0
2024-02-12 10:30:00,59.73,59.85,59.57,59.57,56006.0,58.5485,58.6661,58.3916,58.3916,56006.0
2024-02-12 11:00:00,59.57,59.96,59.53,59.88,85201.0,58.3916,58.7739,58.3524,58.6955,85201.0
2024-02-12 11:30:00,59.86,60.0,59.8,59.81,20050.0,58.6759,58.8131,58.6171,58.6269,20050.0
2024-02-12 12:00:00,59.81,59.91,59.75,59.84,26423.0,58.6269,58.7249,58.5681,58.6563,26423.0
2024-02-12 12:30:00,59.83,59.9,59.74,59.9,35268.0,58.6465,58.7151,58.5583,58.7151,35268.0
2024-02-12 13:00:00,59.9,59.98,59.8,59.84,30568.0,58.7151,58.7935,58.6171,58.6563,30568.0
2024-02-12 13:30:00,59.82,59.92,59.78,59.82,42909.0,58.6367,58.7347,58.5975,58.6367,42909.0
2024-02-12 14:00:00,59.81,59.99,59.77,59.88,29258.0,58.6269,58.8033,58.5877,58.6955,29258.0
2024-02-12 14:30:00,59.89,59.99,59.86,59.98,24548.0,58.7053,58.8033,58.6759,58.7935,24548.0
2024-02-12 15:00:00,59.99,60.06,59.86,59.96,29132.0,58.8033,58.8719,58.6759,58.7739,29132.0
2024-02-12 15:30:00,60.02,60.25,59.99,60.25,204944.0,58.8327,59.0582,58.8033,59.0582,204944.0
2024-02-13 09:30:00,59.12,59.24,58.26,58.39,75944.0,57.9505,58.0681,57.1075,57.235,75944.0
2024-02-13 10:00:00,58.35,58.84,58.35,58.76,63605.0,57.1958,57.6761,57.1958,57.5976,63605.0
2024-02-13 10:30:00,58.79,59.13,58.65,59.03,63460.0,57.627,57.9603,57.4898,57.8623,63460.0
2024-02-13 11:00:00,59.0,59.55,58.97,59.48,52798.0,57.8329,58.372,57.8035,58.3034,52798.0
2024-02-13 11:30:00,59.48,59.59,59.35,59.41,25884.0,58.3034,58.4112,58.176,58.2348,25884.0
2024-02-13 12:00:00,59.39,59.5,59.2,59.27,35330.0,58.2152,58.323,58.0289,58.0976,35330.0
2024-02-13 12:30:00,59.26,59.58,59.25,59.52,28865.0,58.0877,58.4014,58.0779,58.3426,28865.0
2024-02-13 13:00:00,59.52,59.56,59.27,59.46,77103.0,58.3426,58.3818,58.0976,58.2838,77103.0
2024-02-13 13:30:00,59.44,59.46,59.17,59.23,41369.0,58.2642,58.2838,57.9995,58.0583,41369.0
2024-02-13 14:00:00,59.25,59.25,58.88,58.89,55039.0,58.0779,58.0779,57.7153,57.7251,55039.0
2024-02-13 14:30:00,58.89,59.1,58.8,58.91,37071.0,57.7251,57.9309,57.6368,57.7447,37071.0
2024-02-13 15:00:00,58.89,58.95,58.73,58.85,63754.0,57.7251,57.7839,57.5682,57.6859,63754.0
2024-02-13 15:30:00,58.85,59.34,58.79,59.32,206660.0,57.6859,58.1662,57.627,58.1466,206660.0
2024-02-14 09:30:00,59.76,59.96,58.58,59.22,256683.0,58.5779,58.7739,57.4212,58.0485,256683.0
2024-02-14 10:00:00,59.21,59.24,58.78,58.87,74348.0,58.0387,58.0681,57.6172,57.7055,74348.0
2024-02-14 10:30:00,58.89,59.04,58.81,58.89,264314.0,57.7251,57.8721,57.6467,57.7251,264314.0
2024-02-14 11:00:00,58.83,59.37,58.69,59.37,207351.0,57.6663,58.1956,57.529,58.1956,207351.0
2024-02-14 11:30:00,59.37,59.48,59.16,59.2,58116.0,58.1956,58.3034,57.9897,58.0289,58116.0
2024-02-14 12:00:00,59.21,59.21,59.0,59.16,61146.0,58.0387,58.0387,57.8329,57.9897,61146.0
2024-02-14 12:30:00,59.15,59.35,59.1,59.28,137431.0,57.9799,58.176,57.9309,58.1074,137431.0
2024-02-14 13:00:00,59.28,59.31,59.11,59.15,45211.0,58.1074,58.1368,57.9407,57.9799,45211.0
2024-02-14 13:30:00,59.15,59.29,59.12,59.19,62866.0,57.9799,58.1172,57.9505,58.0191,62866.0
2024-02-14 14:00:00,59.19,59.28,58.95,59.27,90721.0,58.0191,58.1074,57.7839,58.0976,90721.0
2024-02-14 14:30:00,59.28,59.61,59.18,59.61,52571.0,58.1074,58.4308,58.0093,58.4308,52571.0
2024-02-14 15:00:00,59.64,59.74,59.55,59.6,44175.0,58.4602,58.5583,58.372,58.421,44175.0
2024-02-14 15:30:00,59.6,59.61,59.09,59.11,644091.0,58.421,58.4308,57.9211,57.9407,644091.0
2024-02-15 09:30:00,59.33,59.6,58.62,58.69,65752.0,58.1564,58.421,57.4604,57.529,65752.0
2024-02-15 10:00:00,58.7,58.97,58.43,58.51,111941.0,57.5388,57.8035,57.2742,57.3526,111941.0
2024-02-15 10:30:00,58.54,58.61,58.13,58.35,114817.0,57.382,57.4506,56.9801,57.1958,114817.0
2024-02-15 11:00:00,58.38,58.42,57.67,57.83,136405.0,57.2252,57.2644,56.5292,56.686,136405.0
2024-02-15 11:30:00,57.82,58.14,57.76,57.87,51746.0,56.6762,56.9899,56.6174,56.7252,51746.0
2024-02-15 12:00:00,57.86,58.12,57.73,58.02,72133.0,56.7154,56.9703,56.588,56.8723,72133.0
2024-02-15 12:30:00,58.02,58.02,57.68,57.71,41503.0,56.8723,56.8723,56.539,56.5684,41503.0
2024-02-15 13:00:00,57.71,58.04,57.7,57.86,48889.0,56.5684,56.8919,56.5586,56.7154,48889.0
2024-02-15 13:30:00,57.86,57.91,57.74,57.84,70928.0,56.7154,56.7645,56.5978,56.6958,70928.0
2024-02-15 14:00:00,57.86,58.11,57.84,58.07,42302.0,56.7154,56.9605,56.6958,56.9213,42302.0
2024-02-15 14:30:00,58.08,58.29,57.7,57.73,120988.0,56.9311,57.1369,56.5586,56.588,120988.0
2024-02-15 15:00:00,57.75,58.09,57.7,58.08,75671.0,56.6076,56.9409,56.5586,56.9311,75671.0
2024-02-15 15:30:00,58.08,58.22,57.92,58.19,358296.0,56.9311,57.0683,56.7743,57.0389,358296.0
2024-02-16 09:30:00,57.81,57.92,57.02,57.2,259470.0,56.6664,56.7743,55.8921,56.0685,259470.0
2024-02-16 10:00:00,57.28,57.57,57.24,57.42,121308.0,56.1469,56.4312,56.1077,56.2841,121308.0
2024-02-16 10:30:00,57.4,57.5,57.18,57.22,74742.0,56.2645,56.3626,56.0489,56.0881,74742.0
2024-02-16 11:00:00,57.24,57.47,57.16,57.34,63337.0,56.1077,56.3332,56.0293,56.2057,63337.0
2024-02-16 11:30:00,57.35,57.38,57.22,57.23,64823.0,56.2155,56.2449,56.0881,56.0979,64823.0
2024-02-16 12:00:00,57.23,57.33,57.04,57.28,87314.0,56.0979,56.1959,55.9117,56.1469,87314.0
2024-02-16 12:30:00,57.28,57.29,56.96,56.98,65884.0,56.1469,56.1567,55.8332,55.8529,65884.0
2024-02-16 13:00:00,57.0,57.08,56.83,56.99,110237.0,55.8725,55.9509,55.7058,55.8627,110237.0
2024-02-16 13:30:00,56.99,57.03,56.8,56.8,64365.0,55.8627,55.9019,55.6764,55.6764,64365.0
2024-02-16 14:00:00,56.8,56.91,56.72,56.79,75198.0,55.6764,55.7842,55.598,55.6666,75198.0
2024-02-16 14:30:00,56.78,56.92,56.43,56.75,152752.0,55.6568,55.794,55.3137,55.6274,152752.0
2024-02-16 15:00:00,56.74,56.94,56.69,56.84,95667.0,55.6176,55.8136,55.5686,55.7156,95667.0
2024-02-16 15:30:00,56.84,56.93,56.74,56.85,450726.0,55.7156,55.8038,55.6176,55.7254,450726.0
2024-02-20 09:30:00,56.43,56.75,55.22,55.67,320170.0,55.3137,55.6274,54.1277,54.5688,320170.0
2024-02-20 10:00:00,55.67,55.88,55.32,55.79,139758.0,54.5688,54.7746,54.2257,54.6864,139758.0
2024-02-20 10:30:00,55.79,56.19,55.75,56.17,95549.0,54.6864,55.0785,54.6472,55.0589,95549.0
2024-02-20 11:00:00,56.19,56.31,55.99,56.23,70722.0,55.0785,55.1961,54.8824,55.1177,70722.0
2024-02-20 11:30:00,56.26,56.27,56.03,56.23,35888.0,55.1471,55.1569,54.9216,55.1177,35888.0
2024-02-20 12:00:00,56.23,56.43,56.16,56.3,24604.0,55.1177,55.3137,55.0491,55.1863,24604.0
2024-02-20 12:30:00,56.29,56.52,56.21,56.47,22670.0,55.1765,55.402,55.0981,55.3529,22670.0
2024-02-20 13:00:00,56.47,56.58,56.37,56.39,23501.0,55.3529,55.4608,55.2549,55.2745,23501.0
2024-02-20 13:30:00,56.4,56.49,56.34,56.48,29715.0,55.2843,55.3725,55.2255,55.3627,29715.0
2024-02-20 14:00:00,56.49,56.5,56.3,56.39,38295.0,55.3725,55.3823,55.1863,55.2745,38295.0
2024-02-20 14:30:00,56.38,56.58,56.35,56.54,83685.0,55.2647,55.4608,55.2353,55.4216,83685.0
2024-02-20 15:00:00,56.55,56.74,56.46,56.73,55031.0,55.4314,55.6176,55.3431,55.6078,55031.0
2024-02-20 15:30:00,56.74,56.85,56.53,56.82,283833.0,55.6176,55.7254,55.4118,55.696,283833.0
2024-02-21 09:30:00,56.9,57.16,56.6,57.08,49494.0,55.7744,56.0293,55.4804,55.9509,49494.0
2024-02-21 10:00:00,57.07,57.46,57.02,57.45,69074.0,55.9411,56.3234,55.8921,56.3136,69074.0
2024-02-21 10:30:00,57.45,57.52,57.33,57.45,88645.0,56.3136,56.3822,56.1959,56.3136,88645.0
2024-02-21 11:00:00,57.46,57.82,57.44,57.68,76038.0,56.3234,56.6762,56.3038,56.539,76038.0
2024-02-21 11:30:00,57.68,57.79,57.59,57.74,30071.0,56.539,56.6468,56.4508,56.5978,30071.0
2024-02-21 12:00:00,57.7,57.75,57.64,57.66,23802.0,56.5586,56.6076,56.4998,56.5194,23802.0
2024-02-21 12:30:00,57.66,57.82,57.58,57.76,32107.0,56.5194,56.6762,56.441,56.6174,32107.0
2024-02-21 13:00:00,57.73,57.74,57.6,57.69,26342.0,56.588,56.5978,56.4606,56.5488,26342.0
2024-02-21 13:30:00,57.69,57.73,57.65,57.7,32390.0,56.5488,56.588,56.5096,56.5586,32390.0
2024-02-21 14:00:00,57.69,57.83,57.39,57.41,134590.0,56.5488,56.686,56.2547,56.2743,134590.0
2024-02-21 14:30:00,57.41,57.6,57.35,57.46,33913.0,56.2743,56.4606,56.2155,56.3234,33913.0
2024-02-21 15:00:00,57.46,57.46,57.23,57.25,24990.0,56.3234,56.3234,56.0979,56.1175,24990.0
2024-02-21 15:30:00,57.26,57.68,57.26,57.68,181539.0,56.1273,56.539,56.1273,56.539,181539.0
2024-02-22 09:30:00,57.67,57.94,57.5,57.7,62909.0,56.5292,56.7939,56.3626,56.5586,62909.0
2024-02-22 10:00:00,57.72,57.78,57.5,57.69,43990.0,56.5782,56.637,56.3626,56.5488,43990.0
2024-02-22 10:30:00,57.67,57.81,57.64,57.76,46356.0,56.5292,56.6664,56.4998,56.6174,46356.0
2024-02-22 11:00:00,57.7,58.04,57.7,57.95,51964.0,56.5586,56.8919,56.5586,56.8037,51964.0
2024-02-22 11:30:00,57.91,58.02,57.85,57.93,53718.0,56.7645,56.8723,56.7056,56.7841,53718.0
2024-02-22 12:00:00,57.92,57.93,57.57,57.63,24531.0,56.7743,56.7841,56.4312,56.49,24531.0
2024-02-22 12:30:00,57.61,57.69,57.53,57.65,38757.0,56.4704,56.5488,56.392,56.5096,38757.0
2024-02-22 13:00:00,57.66,57.83,57.62,57.83,24943.0,56.5194,56.686,56.4802,56.686,24943.0
2024-02-22 13:30:00,57.86,57.88,57.68,57.72,19343.0,56.7154,56.735,56.539,56.5782,19343.0
2024-02-22 14:00:00,57.72,57.9,57.71,57.9,38577.0,56.5782,56.7547,56.5684,56.7547,38577.0
2024-02-22 14:30:00,57.92,57.92,57.76,57.85,28785.0,56.7743,56.7743,56.6174,56.7056,28785.0
2024-02-22 15:00:00,57.86,57.93,57.76,57.9,80468.0,56.7154,56.7841,56.6174,56.7547,80468.0
2024-02-22 15:30:00,57.9,58.14,57.88,57.95,307090.0,56.7547,56.9899,56.735,56.8037,307090.0
2024-02-23 09:30:00,58.29,58.48,57.67,57.96,111185.0,57.1369,57.3232,56.5292,56.8135,111185.0
2024-02-23 10:00:00,57.96,58.05,57.75,57.96,72602.0,56.8135,56.9017,56.6076,56.8135,72602.0
2024-02-23 10:30:00,57.97,58.42,57.97,58.38,60369.0,56.8233,57.2644,56.8233,57.2252,60369.0
2024-02-23 11:00:00,58.39,58.44,58.04,58.27,55342.0,57.235,57.284,56.8919,57.1173,55342.0
2024-02-23 11:30:00,58.28,58.29,58.0,58.11,50278.0,57.1271,57.1369,56.8527,56.9605,50278.0
2024-02-23 12:00:00,58.09,58.27,58.01,58.01,42186.0,56.9409,57.1173,56.8625,56.8625,42186.0
2024-02-23 12:30:00,57.98,58.18,57.95,58.17,41391.0,56.8331,57.0291,56.8037,57.0193,41391.0
2024-02-23 13:00:00,58.17,58.22,58.12,58.13,22474.0,57.0193,57.0683,56.9703,56.9801,22474.0
2024-02-23 13:30:00,58.13,58.24,58.12,58.21,37574.0,56.9801,57.0879,56.9703,57.0585,37574.0
2024-02-23 14:00:00,58.2,58.26,58.1,58.22,36775.0,57.0487,57.1075,56.9507,57.0683,36775.0
2024-02-23 14:30:00,58.22,58.24,58.09,58.16,51524.0,57.0683,57.0879,56.9409,57.0095,51524.0
2024-02-23 15:00:00,58.16,58.34,58.15,58.33,97088.0,57.0095,57.1859,56.9997,57.1761,97088.0
2024-02-23 15:30:00,58.34,58.46,58.19,58.19,349947.0,57.1859,57.3036,57.0389,57.0389,349947.0
2024-02-26 09:30:00,58.03,58.29,57.8,58.19,55636.0,56.8821,57.1369,56.6566,57.0389,55636.0
2024-02-26 10:00:00,58.21,58.25,58.01,58.04,109633.0,57.0585,57.0977,56.8625,56.8919,109633.0
2024-02-26 10:30:00,58.03,58.19,57.92,58.04,51857.0,56.8821,57.0389,56.7743,56.8919,51857.0
2024-02-26 11:00:00,58.04,58.04,57.69,57.8,64014.0,56.8919,56.8919,56.5488,56.6566,64014.0
2024-02-26 11:30:00,57.79,57.87,57.65,57.73,32093.0,56.6468,56.7252,56.5096,56.588,32093.0
2024-02-26 12:00:00,57.73,57.73,57.49,57.58,31277.0,56.588,56.588,56.3528,56.441,31277.0
2024-02-26 12:30:00,57.59,57.62,57.41,57.6,64595.0,56.4508,56.4802,56.2743,56.4606,64595.0
2024-02-26 13:00:00,57.6,57.77,57.59,57.66,46032.0,56.4606,56.6272,56.4508,56.5194,46032.0
2024-02-26 13:30:00,57.66,57.84,57.64,57.76,16937.0,56.5194,56.6958,56.4998,56.6174,16937.0
2024-02-26 14:00:00,57.76,57.79,57.64,57.66,37493.0,56.6174,56.6468,56.4998,56.5194,37493.0
2024-02-26 14:30:00,57.67,57.75,57.59,57.74,36003.0,56.5292,56.6076,56.4508,56.5978,36003.0
2024-02-26 15:00:00,57.75,57.78,57.54,57.57,94440.0,56.6076,56.637,56.4018,56.4312,94440.0
2024-02-26 15:30:00,57.57,57.95,57.52,57.83,365909.0,56.4312,56.8037,56.3822,56.686,365909.0
2024-02-27 09:30:00,57.39,57.61,56.01,56.82,365892.0,56.2547,56.4704,54.902,55.696,365892.0
2024-02-27 10:00:00,56.82,57.03,56.69,56.9,152098.0,55.696,55.9019,55.5686,55.7744,152098.0
2024-02-27 10:30:00,56.9,56.98,56.49,56.56,65612.0,55.7744,55.8529,55.3725,55.4412,65612.0
2024-02-27 11:00:00,56.56,56.85,56.31,56.72,95874.0,55.4412,55.7254,55.1961,55.598,95874.0
2024-02-27 11:30:00,56.7,56.87,56.47,56.87,49168.0,55.5784,55.745,55.3529,55.745,49168.0
2024-02-27 12:00:00,56.87,56.91,56.65,56.66,108714.0,55.745,55.7842,55.5294,55.5392,108714.0
2024-02-27 12:30:00,56.65,56.69,56.52,56.55,57136.0,55.5294,55.5686,55.402,55.4314,57136.0
2024-02-27 13:00:00,56.54,56.66,56.47,56.62,81586.0,55.4216,55.5392,55.3529,55.5,81586.0
2024-02-27 13:30:00,56.62,57.09,56.61,57.01,73638.0,55.5,55.9607,55.4902,55.8823,73638.0
2024-02-27 14:00:00,57.01,57.27,56.86,57.21,128474.0,55.8823,56.1371,55.7352,56.0783,128474.0
2024-02-27 14:30:00,57.23,57.39,57.12,57.38,69900.0,56.0979,56.2547,55.9901,56.2449,69900.0
2024-02-27 15:00:00,57.37,57.69,57.28,57.64,101857.0,56.2351,56.5488,56.1469,56.4998,101857.0
2024-02-27 15:30:00,57.64,57.66,57.43,57.46,289181.0,56.4998,56.5194,56.2939,56.3234,289181.0
2024-02-28 09:30:00,57.2,57.2,56.31,56.95,148424.0,56.0685,56.0685,55.1961,55.8234,148424.0
2024-02-28 10:00:00,56.95,56.96,56.38,56.55,106456.0,55.8234,55.8332,55.2647,55.4314,106456.0
2024-02-28 10:30:00,56.52,56.64,56.42,56.57,48642.0,55.402,55.5196,55.3039,55.451,48642.0
2024-02-28 11:00:00,56.58,56.74,56.47,56.55,64444.0,55.4608,55.6176,55.3529,55.4314,64444.0
2024-02-28 11:30:00,56.54,56.76,56.24,56.69,83165.0,55.4216,55.6372,55.1275,55.5686,83165.0
2024-02-28 12:00:00,56.69,56.69,56.18,56.37,56744.0,55.5686,55.5686,55.0687,55.2549,56744.0
2024-02-28 12:30:00,56.37,56.41,56.29,56.36,40659.0,55.2549,55.2941,55.1765,55.2451,40659.0
2024-02-28 13:00:00,56.38,56.38,56.23,56.31,34040.0,55.2647,55.2647,55.1177,55.1961,34040.0
2024-02-28 13:30:00,56.31,56.41,56.08,56.11,46498.0,55.1961,55.2941,54.9707,55.0001,46498.0
2024-02-28 14:00:00,56.13,56.18,55.89,56.09,42205.0,55.0197,55.0687,54.7844,54.9805,42205.0
2024-02-28 14:30:00,56.08,56.26,56.06,56.15,37788.0,54.9707,55.1471,54.9511,55.0393,37788.0
2024-02-28 15:00:00,56.15,56.17,55.95,55.99,56691.0,55.0393,55.0589,54.8432,54.8824,56691.0
2024-02-28 15:30:00,55.98,56.03,55.83,55.89,339828.0,54.8726,54.9216,54.7256,54.7844,339828.0
2024-02-29 09:30:00,56.13,56.55,55.94,56.39,81609.0,55.0197,55.4314,54.8334,55.2745,81609.0
2024-02-29 10:00:00,56.35,56.47,55.87,56.04,54982.0,55.2353,55.3529,54.7648,54.9314,54982.0
2024-02-29 10:30:00,56.05,56.38,56.04,56.21,68563.0,54.9412,55.2647,54.9314,55.0981,68563.0
2024-02-29 11:00:00,56.21,56.52,56.2,56.38,49564.0,55.0981,55.402,55.0883,55.2647,49564.0
2024-02-29 11:30:00,56.37,56.39,56.0,56.31,76259.0,55.2549,55.2745,54.8922,55.1961,76259.0
2024-02-29 12:00:00,56.32,56.38,56.13,56.14,62453.0,55.2059,55.2647,55.0197,55.0295,62453.0
2024-02-29 12:30:00,56.14,56.47,56.12,56.38,49996.0,55.0295,55.3529,55.0099,55.2647,49996.0
2024-02-29 13:00:00,56.39,56.43,56.3,56.36,39911.0,55.2745,55.3137,55.1863,55.2451,39911.0
2024-02-29 13:30:00,56.36,56.66,56.32,56.65,38562.0,55.2451,55.5392,55.2059,55.5294,38562.0
2024-02-29 14:00:00,56.65,56.7,56.57,56.64,46291.0,55.5294,55.5784,55.451,55.5196,46291.0
2024-02-29 14:30:00,56.63,56.72,56.52,56.6,70310.0,55.5098,55.598,55.402,55.4804,70310.0
2024-02-29 15:00:00,56.6,56.63,56.26,56.26,90156.0,55.4804,55.5098,55.1471,55.1471,90156.0
2024-02-29 15:30:00,56.25,56.44,56.14,56.3,420465.0,55.1373,55.3235,55.0295,55.1863,420465.0
2024-03-01 09:30:00,56.23,56.48,55.21,55.21,42302.0,55.1177,55.3627,54.1179,54.1179,42302.0
2024-03-01 10:00:00,55.25,55.56,55.18,55.54,51072.0,54.1571,54.4609,54.0885,54.4413,51072.0
2024-03-01 10:30:00,55.55,55.78,55.43,55.73,37651.0,54.4511,54.6766,54.3335,54.6276,37651.0
2024-03-01 11:00:00,55.72,55.72,55.35,55.35,37805.0,54.6178,54.6178,54.2551,54.2551,37805.0
2024-03-01 11:30:00,55.33,55.5,55.15,55.46,241446.0,54.2355,54.4021,54.0591,54.3629,241446.0
2024-03-01 12:00:00,55.46,55.56,55.26,55.35,153422.0,54.3629,54.4609,54.1669,54.2551,153422.0
2024-03-01 12:30:00,55.35,55.5,55.31,55.46,50901.0,54.2551,54.4021,54.2159,54.3629,50901.0
2024-03-01 13:00:00,55.47,55.49,55.32,55.34,26997.0,54.3727,54.3923,54.2257,54.2453,26997.0
2024-03-01 13:30:00,55.33,55.42,55.33,55.37,29749.0,54.2355,54.3237,54.2355,54.2747,29749.0
2024-03-01 14:00:00,55.36,55.51,55.11,55.28,38503.0,54.2649,54.4119,54.0198,54.1865,38503.0
2024-03-01 14:30:00,55.28,55.36,55.16,55.33,113126.0,54.1865,54.2649,54.0689,54.2355,113126.0
2024-03-01 15:00:00,55.31,55.32,54.95,54.95,84254.0,54.2159,54.2257,53.863,53.863,84254.0
2024-03-01 15:30:00,54.96,55.26,54.94,55.2,331399.0,53.8728,54.1669,53.8532,54.1081,331399.0
2024-03-04 09:30:00,55.35,55.6,55.15,55.45,37144.0,54.2551,54.5001,54.0591,54.3531,37144.0
2024-03-04 10:00:00,55.43,55.45,55.15,55.15,73185.0,54.3335,54.3531,54.0591,54.0591,73185.0
2024-03-04 10:30:00,55.15,55.58,55.13,55.44,43086.0,54.0591,54.4805,54.0394,54.3433,43086.0
2024-03-04 11:00:00,55.45,55.64,55.44,55.58,29882.0,54.3531,54.5394,54.3433,54.4805,29882.0
2024-03-04 11:30:00,55.58,55.68,55.42,55.57,99886.0,54.4805,54.5786,54.3237,54.4707,99886.0
2024-03-04 12:00:00,55.55,55.58,55.31,55.31,48425.0,54.4511,54.4805,54.2159,54.2159,48425.0
2024-03-04 12:30:00,55.31,55.37,55.17,55.26,47921.0,54.2159,54.2747,54.0787,54.1669,47921.0
2024-03-04 13:00:00,55.26,55.37,55.21,55.25,57389.0,54.1669,54.2747,54.1179,54.1571,57389.0
2024-03-04 13:30:00,55.23,55.33,55.14,55.16,28026.0,54.1375,54.2355,54.0492,54.0689,28026.0
2024-03-04 14:00:00,55.16,55.27,55.1,55.17,30683.0,54.0689,54.1767,54.01,54.0787,30683.0
2024-03-04 14:30:00,55.16,55.22,55.04,55.07,62794.0,54.0689,54.1277,53.9512,53.9806,62794.0
2024-03-04 15:00:00,55.05,55.25,54.93,55.02,93012.0,53.961,54.1571,53.8434,53.9316,93012.0
2024-03-04 15:30:00,55.01,55.05,54.72,54.77,266758.0,53.9218,53.961,53.6376,53.6866,266758.0
2024-03-05 09:30:00,54.51,54.76,54.04,54.72,116498.0,53.4317,53.6768,52.971,53.6376,116498.0
2024-03-05 10:00:00,54.73,55.06,54.67,55.04,142597.0,53.6474,53.9708,53.5885,53.9512,142597.0
2024-03-05 10:30:00,55.05,55.22,54.72,55.17,74656.0,53.961,54.1277,53.6376,54.0787,74656.0
2024-03-05 11:00:00,55.16,55.59,55.16,55.57,69000.0,54.0689,54.4903,54.0689,54.4707,69000.0
2024-03-05 11:30:00,55.57,55.97,55.57,55.85,194959.0,54.4707,54.8628,54.4707,54.7452,194959.0
2024-03-05 12:00:00,55.84,55.87,55.64,55.75,32937.0,54.7354,54.7648,54.5394,54.6472,32937.0
2024-03-05 12:30:00,55.73,56.16,55.72,56.04,67649.0,54.6276,55.0491,54.6178,54.9314,67649.0
2024-03-05 13:00:00,56.03,56.1,55.94,56.08,41381.0,54.9216,54.9903,54.8334,54.9707,41381.0
2024-03-05 13:30:00,56.08,56.14,55.77,55.81,108375.0,54.9707,55.0295,54.6668,54.706,108375.0
2024-03-05 14:00:00,55.79,55.85,55.7,55.76,47547.0,54.6864,54.7452,54.5982,54.657,47547.0
2024-03-05 14:30:00,55.77,55.77,55.52,55.62,49305.0,54.6668,54.6668,54.4217,54.5198,49305.0
2024-03-05 15:00:00,55.59,55.59,55.13,55.22,105000.0,54.4903,54.4903,54.0394,54.1277,105000.0
2024-03-05 15:30:00,55.21,55.56,55.13,55.56,385446.0,54.1179,54.4609,54.0394,54.4609,385446.0
2024-03-06 09:30:00,55.75,56.03,55.07,56.0,76510.0,54.6472,54.9216,53.9806,54.8922,76510.0
2024-03-06 10:00:00,55.97,56.22,55.78,55.97,157444.0,54.8628,55.1079,54.6766,54.8628,157444.0
2024-03-06 10:30:00,55.95,56.06,55.86,55.97,76820.0,54.8432,54.9511,54.755,54.8628,76820.0
2024-03-06 11:00:00,55.95,56.0,55.48,55.66,92377.0,54.8432,54.8922,54.3825,54.559,92377.0
2024-03-06 11:30:00,55.62,55.83,55.53,55.59,40046.0,54.5198,54.7256,54.4315,54.4903,40046.0
2024-03-06 12:00:00,55.59,55.69,55.53,55.61,65577.0,54.4903,54.5884,54.4315,54.51,65577.0
2024-03-06 12:30:00,55.6,55.8,55.56,55.65,73421.0,54.5001,54.6962,54.4609,54.5492,73421.0
2024-03-06 13:00:00,55.65,55.82,55.61,55.7,122823.0,54.5492,54.7158,54.51,54.5982,122823.0
2024-03-06 13:30:00,55.71,55.73,55.46,55.59,157716.0,54.608,54.6276,54.3629,54.4903,157716.0
2024-03-06 14:00:00,55.58,55.65,55.25,55.43,56932.0,54.4805,54.5492,54.1571,54.3335,56932.0
2024-03-06 14:30:00,55.45,55.52,55.29,55.45,79461.0,54.3531,54.4217,54.1963,54.3531,79461.0
2024-03-06 15:00:00,55.45,55.45,55.13,55.2,55715.0,54.3531,54.3531,54.0394,54.1081,55715.0
2024-03-06 15:30:00,55.19,55.29,54.95,55.27,323753.0,54.0983,54.1963,53.863,54.1767,323753.0
2024-03-07 09:30:00,55.48,55.94,55.31,55.82,107745.0,54.5368,54.989,54.3697,54.871,107745.0
2024-03-07 10:00:00,55.82,56.14,55.74,56.13,23657.0,54.871,55.1856,54.7924,55.1758,23657.0
2024-03-07 10:30:00,56.14,56.28,56.02,56.05,30340.0,55.1856,55.3232,55.0676,55.0971,30340.0
2024-03-07 11:00:00,56.05,56.07,55.75,55.92,46936.0,55.0971,55.1168,54.8022,54.9693,46936.0
2024-03-07 11:30:00,55.9,56.2,55.77,56.19,221241.0,54.9497,55.2446,54.8219,55.2348,221241.0
2024-03-07 12:00:00,56.16,56.43,56.12,56.33,49003.0,55.2053,55.4707,55.1659,55.3724,49003.0
2024-03-07 12:30:00,56.32,56.32,56.19,56.25,40642.0,55.3625,55.3625,55.2348,55.2937,40642.0
2024-03-07 13:00:00,56.25,56.34,56.17,56.31,24835.0,55.2937,55.3822,55.2151,55.3527,24835.0
2024-03-07 13:30:00,56.31,56.41,56.24,56.41,52413.0,55.3527,55.451,55.2839,55.451,52413.0
2024-03-07 14:00:00,56.42,56.62,56.4,56.57,37715.0,55.4608,55.6574,55.4412,55.6083,37715.0
2024-03-07 14:30:00,56.57,56.65,56.45,56.48,34563.0,55.6083,55.6869,55.4903,55.5198,34563.0
2024-03-07 15:00:00,56.46,56.51,56.3,56.49,49319.0,55.5002,55.5493,55.3429,55.5297,49319.0
2024-03-07 15:30:00,56.49,56.51,56.34,56.39,230120.0,55.5297,55.5493,55.3822,55.4314,230120.0
2024-03-08 09:30:00,56.92,57.42,56.53,57.41,101216.0,55.9523,56.4438,55.569,56.434,101216.0
2024-03-08 10:00:00,57.4,57.41,56.95,56.98,93293.0,56.4242,56.434,55.9818,56.0113,93293.0
2024-03-08 10:30:00,56.98,57.12,56.77,57.09,58936.0,56.0113,56.1489,55.8049,56.1195,58936.0
2024-03-08 11:00:00,57.08,57.28,57.03,57.2,57527.0,56.1096,56.3062,56.0605,56.2276,57527.0
2024-03-08 11:30:00,57.2,57.3,57.13,57.15,66390.0,56.2276,56.3259,56.1588,56.1784,66390.0
2024-03-08 12:00:00,57.15,57.28,57.1,57.22,52888.0,56.1784,56.3062,56.1293,56.2472,52888.0
2024-03-08 12:30:00,57.22,57.27,56.9,56.96,42584.0,56.2472,56.2964,55.9327,55.9917,42584.0
2024-03-08 13:00:00,56.96,56.98,56.84,56.9,32615.0,55.9917,56.0113,55.8737,55.9327,32615.0
2024-03-08 13:30:00,56.9,56.91,56.62,56.75,52677.0,55.9327,55.9425,55.6574,55.7852,52677.0
2024-03-08 14:00:00,56.76,56.96,56.73,56.88,46569.0,55.7951,55.9917,55.7656,55.913,46569.0
2024-03-08 14:30:00,56.9,56.95,56.74,56.78,62681.0,55.9327,55.9818,55.7754,55.8147,62681.0
2024-03-08 15:00:00,56.79,56.87,56.56,56.56,123075.0,55.8246,55.9032,55.5985,55.5985,123075.0
2024-03-08 15:30:00,56.58,56.63,56.33,56.41,282944.0,55.6181,55.6673,55.3724,55.451,282944.0
2024-03-11 09:30:00,56.36,57.03,56.31,56.53,33424.0,55.4019,56.0605,55.3527,55.569,33424.0
2024-03-11 10:00:00,56.53,56.98,56.47,56.82,38559.0,55.569,56.0113,55.51,55.854,38559.0
2024-03-11 10:30:00,56.82,56.92,56.43,56.8,85138.0,55.854,55.9523,55.4707,55.8344,85138.0
2024-03-11 11:00:00,56.81,56.82,56.52,56.52,33359.0,55.8442,55.854,55.5591,55.5591,33359.0
2024-03-11 11:30:00,56.52,56.63,56.41,56.63,47658.0,55.5591,55.6673,55.451,55.6673,47658.0
2024-03-11 12:00:00,56.61,56.62,56.38,56.38,28735.0,55.6476,55.6574,55.4215,55.4215,28735.0
2024-03-11 12:30:00,56.4,56.42,56.31,56.37,20598.0,55.4412,55.4608,55.3527,55.4117,20598.0
2024-03-11 13:00:00,56.36,56.44,56.08,56.25,326243.0,55.4019,55.4805,55.1266,55.2937,326243.0
2024-03-11 13:30:00,56.28,56.8,56.24,56.72,57540.0,55.3232,55.8344,55.2839,55.7557,57540.0
2024-03-11 14:00:00,56.7,56.8,56.54,56.68,57728.0,55.7361,55.8344,55.5788,55.7164,57728.0
2024-03-11 14:30:00,56.68,56.85,56.63,56.72,41934.0,55.7164,55.8835,55.6673,55.7557,41934.0
2024-03-11 15:00:00,56.7,56.82,56.59,56.75,44685.0,55.7361,55.854,55.628,55.7852,44685.0
2024-03-11 15:30:00,56.75,56.79,56.6,56.65,151290.0,55.7852,55.8246,55.6378,55.6869,151290.0
2024-03-12 09:30:00,56.49,56.96,56.38,56.69,42634.0,55.5297,55.9917,55.4215,55.7263,42634.0
2024-03-12 10:00:00,56.67,56.84,56.5,56.79,32867.0,55.7066,55.8737,55.5395,55.8246,32867.0
2024-03-12 10:30:00,56.77,56.91,56.68,56.85,29854.0,55.8049,55.9425,55.7164,55.8835,29854.0
2024-03-12 11:00:00,56.87,56.96,56.77,56.96,18133.0,55.9032,55.9917,55.8049,55.9917,18133.0
2024-03-12 11:30:00,56.95,56.98,56.85,56.91,20171.0,55.9818,56.0113,55.8835,55.9425,20171.0
2024-03-12 12:00:00,56.9,57.02,56.85,56.99,26697.0,55.9327,56.0506,55.8835,56.0212,26697.0
2024-03-12 12:30:00,56.98,56.98,56.61,56.73,17824.0,56.0113,56.0113,55.6476,55.7656,17824.0
2024-03-12 13:00:00,56.74,56.76,56.53,56.7,21728.0,55.7754,55.7951,55.569,55.7361,21728.0
2024-03-12 13:30:00,56.69,56.8,56.64,56.75,20058.0,55.7263,55.8344,55.6771,55.7852,20058.0
2024-03-12 14:00:00,56.74,56.76,56.63,56.71,21719.0,55.7754,55.7951,55.6673,55.7459,21719.0
2024-03-12 14:30:00,56.71,56.86,56.69,56.74,38355.0,55.7459,55.8934,55.7263,55.7754,38355.0
2024-03-12 15:00:00,56.74,56.85,56.59,56.85,71284.0,55.7754,55.8835,55.628,55.8835,71284.0
2024-03-12 15:30:00,56.85,56.87,56.71,56.72,138254.0,55.8835,55.9032,55.7459,55.7557,138254.0
2024-03-13 09:30:00,56.58,57.15,56.47,56.68,24829.0,55.6181,56.1784,55.51,55.7164,24829.0
2024-03-13 10:00:00,56.63,56.65,56.36,56.38,18406.0,55.6673,55.6869,55.4019,55.4215,18406.0
2024-03-13 10:30:00,56.4,56.4,56.21,56.27,24414.0,55.4412,55.4412,55.2544,55.3134,24414.0
2024-03-13 11:00:00,56.27,56.49,56.2,56.34,153603.0,55.3134,55.5297,55.2446,55.3822,153603.0
2024-03-13 11:30:00,56.33,56.58,56.26,56.39,38041.0,55.3724,55.6181,55.3036,55.4314,38041.0
2024-03-13 12:00:00,56.4,56.42,56.33,56.39,34506.0,55.4412,55.4608,55.3724,55.4314,34506.0
2024-03-13 12:30:00,56.4,56.43,56.31,56.36,35752.0,55.4412,55.4707,55.3527,55.4019,35752.0
2024-03-13 13:00:00,56.36,56.42,56.19,56.27,111544.0,55.4019,55.4608,55.2348,55.3134,111544.0
2024-03-13 13:30:00,56.27,56.57,56.26,56.56,31339.0,55.3134,55.6083,55.3036,55.5985,31339.0
2024-03-13 14:00:00,56.55,56.65,56.49,56.59,12544.0,55.5886,55.6869,55.5297,55.628,12544.0
2024-03-13 14:30:00,56.59,56.64,56.2,56.25,31025.0,55.628,55.6771,55.2446,55.2937,31025.0
2024-03-13 15:00:00,56.26,56.34,56.05,56.08,81547.0,55.3036,55.3822,55.0971,55.1266,81547.0
2024-03-13 15:30:00,56.08,56.22,55.98,56.15,302508.0,55.1266,55.2642,55.0283,55.1954,302508.0
2024-03-14 09:30:00,56.0,56.13,54.57,54.58,194755.0,55.048,55.1758,53.6423,53.6521,194755.0
2024-03-14 10:00:00,54.6,54.87,54.34,54.58,97517.0,53.6718,53.9372,53.4162,53.6521,97517.0
2024-03-14 10:30:00,54.61,54.76,54.43,54.61,52059.0,53.6816,53.8291,53.5047,53.6816,52059.0
2024-03-14 11:00:00,54.65,54.91,54.59,54.85,53178.0,53.7209,53.9765,53.662,53.9175,53178.0
2024-03-14 11:30:00,54.86,54.93,54.77,54.92,20132.0,53.9274,53.9962,53.8389,53.9863,20132.0
2024-03-14 12:00:00,54.93,54.94,54.72,54.83,37772.0,53.9962,54.006,53.7897,53.8979,37772.0
2024-03-14 12:30:00,54.83,54.87,54.7,54.73,27929.0,53.8979,53.9372,53.7701,53.7996,27929.0
2024-03-14 13:00:00,54.71,54.72,54.45,54.46,33097.0,53.7799,53.7897,53.5243,53.5342,33097.0
2024-03-14 13:30:00,54.44,54.71,54.43,54.68,53595.0,53.5145,53.7799,53.5047,53.7504,53595.0
2024-03-14 14:00:00,54.7,54.83,54.55,54.65,89419.0,53.7701,53.8979,53.6226,53.7209,89419.0
2024-03-14 14:30:00,54.65,54.72,54.55,54.58,100342.0,53.7209,53.7897,53.6226,53.6521,100342.0
2024-03-14 15:00:00,54.56,54.57,54.28,54.37,65466.0,53.6325,53.6423,53.3572,53.4457,65466.0
2024-03-14 15:30:00,54.37,54.66,54.28,54.64,206047.0,53.4457,53.7308,53.3572,53.7111,206047.0
2024-03-15 09:30:00,54.3,55.0,54.3,54.69,105610.0,53.3769,54.065,53.3769,53.7603,105610.0
2024-03-15 10:00:00,54.65,54.65,54.41,54.52,42675.0,53.7209,53.7209,53.485,53.5931,42675.0
2024-03-15 10:30:00,54.51,54.55,54.27,54.37,42313.0,53.5833,53.6226,53.3474,53.4457,42313.0
2024-03-15 11:00:00,54.37,54.46,54.24,54.4,36754.0,53.4457,53.5342,53.3179,53.4752,36754.0
2024-03-15 11:30:00,54.39,54.5,54.35,54.47,30658.0,53.4654,53.5735,53.426,53.544,30658.0
2024-03-15 12:00:00,54.45,54.49,54.34,54.4,20667.0,53.5243,53.5637,53.4162,53.4752,20667.0
2024-03-15 12:30:00,54.41,54.5,54.21,54.25,32566.0,53.485,53.5735,53.2884,53.3277,32566.0
2024-03-15 13:00:00,54.23,54.55,54.21,54.41,69677.0,53.3081,53.6226,53.2884,53.485,69677.0
2024-03-15 13:30:00,54.41,54.47,54.25,54.28,19959.0,53.485,53.544,53.3277,53.3572,19959.0
2024-03-15 14:00:00,54.3,54.32,54.19,54.25,49872.0,53.3769,53.3965,53.2688,53.3277,49872.0
2024-03-15 14:30:00,54.24,54.38,54.17,54.28,44112.0,53.3179,53.4555,53.2491,53.3572,44112.0
2024-03-15 15:00:00,54.28,54.38,54.24,54.38,48282.0,53.3572,53.4555,53.3179,53.4555,48282.0
2024-03-15 15:30:00,54.38,54.4,54.11,54.17,224133.0,53.4555,53.4752,53.1901,53.2491,224133.0
2024-03-18 09:30:00,54.27,54.47,53.79,54.11,13905.0,53.3474,53.544,52.8756,53.1901,13905.0
2024-03-18 10:00:00,54.07,54.07,53.62,53.63,29068.0,53.1508,53.1508,52.7084,52.7183,29068.0
2024-03-18 10:30:00,53.6,53.89,53.55,53.67,66322.0,52.6888,52.9739,52.6396,52.7576,66322.0
2024-03-18 11:00:00,53.66,53.91,53.65,53.87,38463.0,52.7478,52.9935,52.7379,52.9542,38463.0
2024-03-18 11:30:00,53.87,53.89,53.64,53.71,48322.0,52.9542,52.9739,52.7281,52.7969,48322.0
2024-03-18 12:00:00,53.71,53.79,53.51,53.6,207177.0,52.7969,52.8756,52.6003,52.6888,207177.0
2024-03-18 12:30:00,53.59,53.73,53.2,53.43,305513.0,52.679,52.8166,52.2956,52.5217,305513.0
2024-03-18 13:00:00,53.37,53.52,53.03,53.03,202987.0,52.4627,52.6101,52.1285,52.1285,202987.0
2024-03-18 13:30:00,53.02,53.02,52.43,52.65,174088.0,52.1186,52.1186,51.5387,51.7549,174088.0
2024-03-18 14:00:00,52.66,53.21,52.65,52.83,148196.0,51.7648,52.3054,51.7549,51.9319,148196.0
2024-03-18 14:30:00,52.85,53.05,52.78,52.94,124447.0,51.9515,52.1481,51.8827,52.04,124447.0
2024-03-18 15:00:00,52.93,52.97,52.76,52.89,69926.0,52.0302,52.0695,51.8631,51.9909,69926.0
2024-03-18 15:30:00,52.86,52.87,52.59,52.61,435341.0,51.9614,51.9712,51.696,51.7156,435341.0
2024-03-19 09:30:00,51.9,52.64,51.78,52.25,438291.0,51.0177,51.7451,50.8997,51.3617,438291.0
2024-03-19 10:00:00,52.22,52.66,52.12,52.64,149302.0,51.3322,51.7648,51.2339,51.7451,149302.0
2024-03-19 10:30:00,52.69,52.71,52.24,52.62,457469.0,51.7943,51.8139,51.3519,51.7254,457469.0
2024-03-19 11:00:00,52.63,52.82,52.51,52.69,363183.0,51.7353,51.922,51.6173,51.7943,363183.0
2024-03-19 11:30:00,52.69,52.86,52.58,52.58,94069.0,51.7943,51.9614,51.6861,51.6861,94069.0
2024-03-19 12:00:00,52.58,52.6,52.41,52.57,30874.0,51.6861,51.7058,51.519,51.6763,30874.0
2024-03-19 12:30:00,52.57,52.72,52.53,52.71,65439.0,51.6763,51.8237,51.637,51.8139,65439.0
2024-03-19 13:00:00,52.71,52.74,52.48,52.62,68745.0,51.8139,51.8434,51.5878,51.7254,68745.0
2024-03-19 13:30:00,52.6,52.65,52.5,52.55,34174.0,51.7058,51.7549,51.6075,51.6566,34174.0
2024-03-19 14:00:00,52.55,52.58,52.29,52.33,116309.0,51.6566,51.6861,51.4011,51.4404,116309.0
2024-03-19 14:30:00,52.31,52.35,51.99,52.07,435209.0,51.4207,51.46,51.1062,51.1848,435209.0
2024-03-19 15:00:00,52.07,52.34,51.99,52.25,232633.0,51.1848,51.4502,51.1062,51.3617,232633.0
2024-03-19 15:30:00,52.24,52.24,52.01,52.1,524031.0,51.3519,51.3519,51.1258,51.2143,524031.0
2024-03-20 09:30:00,52.11,52.58,52.01,52.36,169333.0,51.2241,51.6861,51.1258,51.4699,169333.0
2024-03-20 10:00:00,52.38,52.39,51.99,52.25,37175.0,51.4895,51.4994,51.1062,51.3617,37175.0
2024-03-20 10:30:00,52.22,52.23,51.96,52.17,36593.0,51.3322,51.3421,51.0767,51.2831,36593.0
2024-03-20 11:00:00,52.17,52.34,52.11,52.25,197789.0,51.2831,51.4502,51.2241,51.3617,197789.0
2024-03-20 11:30:00,52.24,52.3,52.12,52.15,96976.0,51.3519,51.4109,51.2339,51.2634,96976.0
2024-03-20 12:00:00,52.13,52.39,52.01,52.35,102706.0,51.2438,51.4994,51.1258,51.46,102706.0
2024-03-20 12:30:00,52.36,52.59,52.32,52.59,26392.0,51.4699,51.696,51.4305,51.696,26392.0
2024-03-20 13:00:00,52.59,52.64,52.34,52.37,34124.0,51.696,51.7451,51.4502,51.4797,34124.0
2024-03-20 13:30:00,52.37,52.42,52.3,52.35,61908.0,51.4797,51.5288,51.4109,51.46,61908.0
2024-03-20 14:00:00,52.36,52.89,52.36,52.61,70907.0,51.4699,51.9909,51.4699,51.7156,70907.0
2024-03-20 14:30:00,52.61,53.19,52.33,53.15,61240.0,51.7156,52.2858,51.4404,52.2464,61240.0
2024-03-20 15:00:00,53.17,53.54,53.17,53.52,117937.0,52.2661,52.6298,52.2661,52.6101,117937.0
2024-03-20 15:30:00,53.51,53.57,53.26,53.46,296355.0,52.6003,52.6593,52.3546,52.5512,296355.0
2024-03-21 09:30:00,53.59,54.02,53.4,53.58,49324.0,52.679,53.1016,52.4922,52.6691,49324.0
2024-03-21 10:00:00,53.61,53.68,53.32,53.61,24063.0,52.6986,52.7674,52.4135,52.6986,24063.0
2024-03-21 10:30:00,53.62,53.73,53.54,53.61,35311.0,52.7084,52.8166,52.6298,52.6986,35311.0
2024-03-21 11:00:00,53.63,53.8,53.56,53.79,37713.0,52.7183,52.8854,52.6495,52.8756,37713.0
2024-03-21 11:30:00,53.81,54.1,53.77,54.08,45138.0,52.8952,53.1803,52.8559,53.1606,45138.0
2024-03-21 12:00:00,54.07,54.18,54.02,54.07,40346.0,53.1508,53.2589,53.1016,53.1508,40346.0
2024-03-21 12:30:00,54.07,54.25,54.06,54.23,36566.0,53.1508,53.3277,53.141,53.3081,36566.0
2024-03-21 13:00:00,54.23,54.24,53.81,54.0,45692.0,53.3081,53.3179,52.8952,53.082,45692.0
2024-03-21 13:30:00,54.0,54.12,53.87,53.88,55948.0,53.082,53.1999,52.9542,52.964,55948.0
2024-03-21 14:00:00,53.88,54.07,53.88,54.03,27057.0,52.964,53.1508,52.964,53.1115,27057.0
2024-03-21 14:30:00,54.03,54.03,53.55,53.62,78107.0,53.1115,53.1115,52.6396,52.7084,78107.0
2024-03-21 15:00:00,53.62,53.62,53.45,53.52,60836.0,52.7084,52.7084,52.5413,52.6101,60836.0
2024-03-21 15:30:00,53.51,53.59,53.42,53.5,293407.0,52.6003,52.679,52.5118,52.5905,293407.0
2024-03-22 09:30:00,53.75,53.91,52.82,52.85,98325.0,52.8362,52.9935,51.922,51.9515,98325.0
2024-03-22 10:00:00,52.86,52.98,52.66,52.79,74619.0,51.9614,52.0793,51.7648,51.8926,74619.0
2024-03-22 10:30:00,52.81,52.81,52.39,52.44,77571.0,51.9122,51.9122,51.4994,51.5485,77571.0
2024-03-22 11:00:00,52.48,52.68,52.47,52.68,41204.0,51.5878,51.7844,51.578,51.7844,41204.0
2024-03-22 11:30:00,52.72,52.73,52.51,52.6,98760.0,51.8237,51.8336,51.6173,51.7058,98760.0
2024-03-22 12:00:00,52.59,52.67,52.51,52.57,80753.0,51.696,51.7746,51.6173,51.6763,80753.0
2024-03-22 12:30:00,52.58,52.8,52.55,52.7,40475.0,51.6861,51.9024,51.6566,51.8041,40475.0
2024-03-22 13:00:00,52.68,52.83,52.61,52.71,57970.0,51.7844,51.9319,51.7156,51.8139,57970.0
2024-03-22 13:30:00,52.71,52.71,52.59,52.61,34729.0,51.8139,51.8139,51.696,51.7156,34729.0
2024-03-22 14:00:00,52.61,52.63,52.44,52.5,102404.0,51.7156,51.7353,51.5485,51.6075,102404.0
2024-03-22 14:30:00,52.51,52.54,52.24,52.34,194727.0,51.6173,51.6468,51.3519,51.4502,194727.0
2024-03-22 15:00:00,52.35,52.52,52.23,52.3,136930.0,51.46,51.6271,51.3421,51.4109,136930.0
2024-03-22 15:30:00,52.31,52.6,52.26,52.58,375116.0,51.4207,51.7058,51.3716,51.6861,375116.0
2024-03-25 09:30:00,52.45,52.57,52.21,52.3,272281.0,51.5583,51.6763,51.3224,51.4109,272281.0
2024-03-25 10:00:00,52.31,52.33,51.47,51.55,146738.0,51.4207,51.4404,50.595,50.6736,146738.0
2024-03-25 10:30:00,51.49,52.04,51.48,51.9,91738.0,50.6147,51.1553,50.6048,51.0177,91738.0
2024-03-25 11:00:00,51.89,52.38,51.79,52.38,154236.0,51.0079,51.4895,50.9096,51.4895,154236.0
2024-03-25 11:30:00,52.38,52.54,52.28,52.35,128633.0,51.4895,51.6468,51.3912,51.46,128633.0
2024-03-25 12:00:00,52.35,52.46,52.28,52.35,49179.0,51.46,51.5682,51.3912,51.46,49179.0
2024-03-25 12:30:00,52.35,52.44,52.27,52.39,49552.0,51.46,51.5485,51.3814,51.4994,49552.0
2024-03-25 13:00:00,52.38,52.5,52.1,52.12,93427.0,51.4895,51.6075,51.2143,51.2339,93427.0
2024-03-25 13:30:00,52.12,52.27,52.1,52.24,63806.0,51.2339,51.3814,51.2143,51.3519,63806.0
2024-03-25 14:00:00,52.24,52.24,52.11,52.14,45654.0,51.3519,51.3519,51.2241,51.2536,45654.0
2024-03-25 14:30:00,52.13,52.16,51.97,52.02,101474.0,51.2438,51.2733,51.0865,51.1356,101474.0
2024-03-25 15:00:00,52.04,52.1,51.96,51.99,160068.0,51.1553,51.2143,51.0767,51.1062,160068.0
2024-03-25 15:30:00,51.98,52.17,51.97,52.1,410135.0,51.0963,51.2831,51.0865,51.2143,410135.0
2024-03-26 09:30:00,52.42,52.76,52.36,52.7,93060.0,51.5288,51.8631,51.4699,51.8041,93060.0
2024-03-26 10:00:00,52.69,52.69,52.42,52.57,73815.0,51.7943,51.7943,51.5288,51.6763,73815.0
2024-03-26 10:30:00,52.56,52.66,52.5,52.65,42952.0,51.6665,51.7648,51.6075,51.7549,42952.0
2024-03-26 11:00:00,52.63,52.63,52.5,52.61,33130.0,51.7353,51.7353,51.6075,51.7156,33130.0
2024-03-26 11:30:00,52.62,52.67,52.55,52.64,26293.0,51.7254,51.7746,51.6566,51.7451,26293.0
2024-03-26 12:00:00,52.63,52.63,52.39,52.5,81624.0,51.7353,51.7353,51.4994,51.6075,81624.0
2024-03-26 12:30:00,52.5,52.62,52.49,52.56,72619.0,51.6075,51.7254,51.5977,51.6665,72619.0
2024-03-26 13:00:00,52.56,52.66,52.51,52.63,29047.0,51.6665,51.7648,51.6173,51.7353,29047.0
2024-03-26 13:30:00,52.62,52.67,52.55,52.55,34367.0,51.7254,51.7746,51.6566,51.6566,34367.0
2024-03-26 14:00:00,52.56,52.65,52.52,52.62,78632.0,51.6665,51.7549,51.6271,51.7254,78632.0
2024-03-26 14:30:00,52.62,52.67,52.53,52.66,43857.0,51.7254,51.7746,51.637,51.7648,43857.0
2024-03-26 15:00:00,52.66,52.84,52.63,52.82,58756.0,51.7648,51.9417,51.7353,51.922,58756.0
2024-03-26 15:30:00,52.81,52.82,52.6,52.74,309045.0,51.9122,51.922,51.7058,51.8434,309045.0
2024-03-27 09:30:00,53.04,53.09,52.59,52.94,154863.0,52.1383,52.1875,51.696,52.04,154863.0
2024-03-27 10:00:00,52.93,53.38,52.93,53.37,231418.0,52.0302,52.4725,52.0302,52.4627,231418.0
2024-03-27 10:30:00,53.41,53.52,53.11,53.32,145437.0,52.502,52.6101,52.2071,52.4135,145437.0
2024-03-27 11:00:00,53.31,53.4,53.16,53.29,135968.0,52.4037,52.4922,52.2563,52.3841,135968.0
2024-03-27 11:30:00,53.28,53.45,53.16,53.42,122590.0,52.3742,52.5413,52.2563,52.5118,122590.0
2024-03-27 12:00:00,53.41,53.54,53.4,53.52,54160.0,52.502,52.6298,52.4922,52.6101,54160.0
2024-03-27 12:30:00,53.5,53.55,53.43,53.47,62021.0,52.5905,52.6396,52.5217,52.561,62021.0
2024-03-27 13:00:00,53.48,53.53,53.44,53.52,34966.0,52.5708,52.62,52.5315,52.6101,34966.0
2024-03-27 13:30:00,53.51,53.56,53.47,53.54,65191.0,52.6003,52.6495,52.561,52.6298,65191.0
2024-03-27 14:00:00,53.53,53.58,53.48,53.55,68032.0,52.62,52.6691,52.5708,52.6396,68032.0
2024-03-27 14:30:00,53.54,53.61,53.42,53.61,83311.0,52.6298,52.6986,52.5118,52.6986,83311.0
2024-03-27 15:00:00,53.61,53.77,53.59,53.77,106045.0,52.6986,52.8559,52.679,52.8559,106045.0
2024-03-27 15:30:00,53.76,53.8,53.58,53.6,292086.0,52.8461,52.8854,52.6691,52.6888,292086.0
2024-03-28 09:30:00,54.44,54.65,53.98,54.0,223889.0,53.5145,53.7209,53.0623,53.082,223889.0
2024-03-28 10:00:00,54.0,54.21,53.89,54.0,75849.0,53.082,53.2884,52.9739,53.082,75849.0
2024-03-28 10:30:00,54.02,54.43,54.0,54.38,135381.0,53.1016,53.5047,53.082,53.4555,135381.0
2024-03-28 11:00:00,54.35,55.02,54.35,54.89,191346.0,53.426,54.0846,53.426,53.9569,191346.0
2024-03-28 11:30:00,54.89,54.99,54.71,54.83,185405.0,53.9569,54.0552,53.7799,53.8979,185405.0
2024-03-28 12:00:00,54.84,55.24,54.76,55.08,181119.0,53.9077,54.3009,53.8291,54.1436,181119.0
2024-03-28 12:30:00,55.08,55.18,54.97,55.13,49795.0,54.1436,54.2419,54.0355,54.1928,49795.0
2024-03-28 13:00:00,55.11,55.32,55.07,55.28,95678.0,54.1731,54.3795,54.1338,54.3402,95678.0
2024-03-28 13:30:00,55.27,55.32,55.08,55.16,108237.0,54.3304,54.3795,54.1436,54.2223,108237.0
2024-03-28 14:00:00,55.17,55.29,55.02,55.06,82076.0,54.2321,54.3501,54.0846,54.124,82076.0
2024-03-28 14:30:00,55.07,55.13,55.0,55.04,101995.0,54.1338,54.1928,54.065,54.1043,101995.0
2024-03-28 15:00:00,55.03,55.08,54.89,55.08,150408.0,54.0945,54.1436,53.9569,54.1436,150408.0
2024-03-28 15:30:00,55.09,55.2,54.95,55.01,356952.0,54.1535,54.2616,54.0158,54.0748,356952.0
2024-04-01 09:30:00,54.88,55.16,54.68,55.14,99524.0,53.947,54.2223,53.7504,54.2026,99524.0
2024-04-01 10:00:00,55.08,55.15,54.47,54.52,78167.0,54.1436,54.2124,53.544,53.5931,78167.0
2024-04-01 10:30:00,54.45,54.65,54.41,54.62,47021.0,53.5243,53.7209,53.485,53.6914,47021.0
2024-04-01 11:00:00,54.64,54.74,54.53,54.53,54448.0,53.7111,53.8094,53.603,53.603,54448.0
2024-04-01 11:30:00,54.53,54.76,54.52,54.62,41589.0,53.603,53.8291,53.5931,53.6914,41589.0
2024-04-01 12:00:00,54.62,54.69,54.53,54.67,43661.0,53.6914,53.7603,53.603,53.7406,43661.0
2024-04-01 12:30:00,54.67,54.7,54.53,54.54,36237.0,53.7406,53.7701,53.603,53.6128,36237.0
2024-04-01 13:00:00,54.54,54.59,54.47,54.55,45811.0,53.6128,53.662,53.544,53.6226,45811.0
2024-04-01 13:30:00,54.56,54.59,54.54,54.57,28389.0,53.6325,53.662,53.6128,53.6423,28389.0
2024-04-01 14:00:00,54.57,54.6,54.49,54.55,33153.0,53.6423,53.6718,53.5637,53.6226,33153.0
2024-04-01 14:30:00,54.55,54.56,54.42,54.44,38794.0,53.6226,53.6325,53.4948,53.5145,38794.0
2024-04-01 15:00:00,54.44,54.56,54.42,54.54,51574.0,53.5145,53.6325,53.4948,53.6128,51574.0
2024-04-01 15:30:00,54.53,54.83,54.52,54.79,301575.0,53.603,53.8979,53.5931,53.8586,301575.0
2024-04-02 09:30:00,54.11,54.38,53.58,54.16,43188.0,53.1901,53.4555,52.6691,53.2393,43188.0
2024-04-02 10:00:00,54.18,54.52,54.05,54.09,43652.0,53.2589,53.5931,53.1311,53.1705,43652.0
2024-04-02 10:30:00,54.09,54.16,53.82,53.86,56335.0,53.1705,53.2393,52.905,52.9444,56335.0
2024-04-02 11:00:00,53.84,53.99,53.78,53.84,33657.0,52.9247,53.0722,52.8657,52.9247,33657.0
2024-04-02 11:30:00,53.84,53.92,53.57,53.63,44051.0,52.9247,53.0033,52.6593,52.7183,44051.0
2024-04-02 12:00:00,53.63,53.63,53.53,53.59,44846.0,52.7183,52.7183,52.62,52.679,44846.0
2024-04-02 12:30:00,53.59,53.63,53.38,53.45,25961.0,52.679,52.7183,52.4725,52.5413,25961.0
2024-04-02 13:00:00,53.45,53.45,53.26,53.37,29532.0,52.5413,52.5413,52.3546,52.4627,29532.0
2024-04-02 13:30:00,53.35,53.42,53.23,53.39,31981.0,52.443,52.5118,52.3251,52.4824,31981.0
2024-04-02 14:00:00,53.39,53.39,53.18,53.31,35141.0,52.4824,52.4824,52.2759,52.4037,35141.0
2024-04-02 14:30:00,53.31,53.4,53.29,53.34,46293.0,52.4037,52.4922,52.3841,52.4332,46293.0
2024-04-02 15:00:00,53.33,53.49,53.31,53.47,46044.0,52.4234,52.5807,52.4037,52.561,46044.0
2024-04-02 15:30:00,53.47,53.64,53.38,53.39,288218.0,52.561,52.7281,52.4725,52.4824,288218.0
2024-04-03 09:30:00,53.39,54.38,53.26,54.26,159883.0,52.4824,53.4555,52.3546,53.3376,159883.0
2024-04-03 10:00:00,54.28,54.54,53.85,53.94,44755.0,53.3572,53.6128,52.9345,53.023,44755.0
2024-04-03 10:30:00,53.9,54.26,53.89,54.19,73125.0,52.9837,53.3376,52.9739,53.2688,73125.0
2024-04-03 11:00:00,54.16,54.28,54.1,54.21,80713.0,53.2393,53.3572,53.1803,53.2884,80713.0
2024-04-03 11:30:00,54.21,54.36,54.15,54.19,75131.0,53.2884,53.4359,53.2294,53.2688,75131.0
2024-04-03 12:00:00,54.18,54.27,54.13,54.27,27084.0,53.2589,53.3474,53.2098,53.3474,27084.0
2024-04-03 12:30:00,54.27,54.41,54.15,54.39,70259.0,53.3474,53.485,53.2294,53.4654,70259.0
2024-04-03 13:00:00,54.41,54.42,54.26,54.26,21029.0,53.485,53.4948,53.3376,53.3376,21029.0
2024-04-03 13:30:00,54.27,54.34,54.16,54.34,34088.0,53.3474,53.4162,53.2393,53.4162,34088.0
2024-04-03 14:00:00,54.33,54.41,54.31,54.32,27565.0,53.4064,53.485,53.3867,53.3965,27565.0
2024-04-03 14:30:00,54.33,54.33,54.11,54.16,34067.0,53.4064,53.4064,53.1901,53.2393,34067.0
2024-04-03 15:00:00,54.16,54.2,53.94,54.06,56845.0,53.2393,53.2786,53.023,53.141,56845.0
2024-04-03 15:30:00,54.06,54.44,54.04,54.34,255993.0,53.141,53.5145,53.1213,53.4162,255993.0
2024-04-04 09:30:00,54.44,54.67,54.0,54.21,37101.0,53.5145,53.7406,53.082,53.2884,37101.0
2024-04-04 10:00:00,54.21,54.36,54.16,54.21,30120.0,53.2884,53.4359,53.2393,53.2884,30120.0
2024-04-04 10:30:00,54.21,54.33,54.08,54.09,56916.0,53.2884,53.4064,53.1606,53.1705,56916.0
2024-04-04 11:00:00,54.07,54.32,53.97,54.32,26500.0,53.1508,53.3965,53.0525,53.3965,26500.0
2024-04-04 11:30:00,54.32,54.43,54.29,54.43,24940.0,53.3965,53.5047,53.3671,53.5047,24940.0
2024-04-04 12:00:00,54.42,54.42,54.24,54.33,21573.0,53.4948,53.4948,53.3179,53.4064,21573.0
2024-04-04 12:30:00,54.32,54.37,54.22,54.37,20575.0,53.3965,53.4457,53.2982,53.4457,20575.0
2024-04-04 13:00:00,54.37,54.37,54.13,54.2,23301.0,53.4457,53.4457,53.2098,53.2786,23301.0
2024-04-04 13:30:00,54.19,54.2,53.99,54.02,24190.0,53.2688,53.2786,53.0722,53.1016,24190.0
2024-04-04 14:00:00,53.99,54.01,53.61,53.62,52081.0,53.0722,53.0918,52.6986,52.7084,52081.0
2024-04-04 14:30:00,53.6,53.62,53.32,53.4,47330.0,52.6888,52.7084,52.4135,52.4922,47330.0
2024-04-04 15:00:00,53.35,53.45,53.26,53.33,54421.0,52.443,52.5413,52.3546,52.4234,54421.0
2024-04-04 15:30:00,53.31,53.42,53.11,53.37,195373.0,52.4037,52.5118,52.2071,52.4627,195373.0
2024-04-05 09:30:00,53.03,53.57,53.03,53.35,31692.0,52.1285,52.6593,52.1285,52.443,31692.0
2024-04-05 10:00:00,53.3,53.41,53.07,53.09,28944.0,52.3939,52.502,52.1678,52.1875,28944.0
2024-04-05 10:30:00,53.08,53.24,53.07,53.14,30561.0,52.1776,52.3349,52.1678,52.2366,30561.0
2024-04-05 11:00:00,53.15,53.2,53.0,53.2,44204.0,52.2464,52.2956,52.099,52.2956,44204.0
2024-04-05 11:30:00,53.21,53.38,53.12,53.36,35876.0,52.3054,52.4725,52.2169,52.4529,35876.0
2024-04-05 12:00:00,53.37,53.42,53.31,53.38,35531.0,52.4627,52.5118,52.4037,52.4725,35531.0
2024-04-05 12:30:00,53.36,53.44,53.32,53.44,29919.0,52.4529,52.5315,52.4135,52.5315,29919.0
2024-04-05 13:00:00,53.42,53.44,53.28,53.32,37526.0,52.5118,52.5315,52.3742,52.4135,37526.0
2024-04-05 13:30:00,53.32,53.37,53.01,53.02,31985.0,52.4135,52.4627,52.1088,52.1186,31985.0
2024-04-05 14:00:00,53.02,53.09,52.89,52.98,53806.0,52.1186,52.1875,51.9909,52.0793,53806.0
2024-04-05 14:30:00,52.98,52.98,52.85,52.91,63727.0,52.0793,52.0793,51.9515,52.0105,63727.0
2024-04-05 15:00:00,52.92,53.0,52.86,52.99,72855.0,52.0203,52.099,51.9614,52.0892,72855.0
2024-04-05 15:30:00,52.99,53.24,52.97,53.17,208602.0,52.0892,52.3349,52.0695,52.2661,208602.0
2024-04-08 09:30:00,53.41,53.75,53.3,53.59,35700.0,52.502,52.8362,52.3939,52.679,35700.0
2024-04-08 10:00:00,53.46,53.51,53.21,53.26,19207.0,52.5512,52.6003,52.3054,52.3546,19207.0
2024-04-08 10:30:00,53.21,53.46,53.2,53.45,30527.0,52.3054,52.5512,52.2956,52.5413,30527.0
2024-04-08 11:00:00,53.46,53.5,53.23,53.23,23107.0,52.5512,52.5905,52.3251,52.3251,23107.0
2024-04-08 11:30:00,53.22,53.26,53.14,53.26,18748.0,52.3152,52.3546,52.2366,52.3546,18748.0
2024-04-08 12:00:00,53.23,53.28,53.15,53.27,36988.0,52.3251,52.3742,52.2464,52.3644,36988.0
2024-04-08 12:30:00,53.25,53.48,53.2,53.41,42988.0,52.3447,52.5708,52.2956,52.502,42988.0
2024-04-08 13:00:00,53.41,53.62,53.41,53.61,25964.0,52.502,52.7084,52.502,52.6986,25964.0
2024-04-08 13:30:00,53.6,53.67,53.51,53.57,24393.0,52.6888,52.7576,52.6003,52.6593,24393.0
2024-04-08 14:00:00,53.55,53.62,53.49,53.5,15639.0,52.6396,52.7084,52.5807,52.5905,15639.0
2024-04-08 14:30:00,53.49,53.52,53.42,53.48,25413.0,52.5807,52.6101,52.5118,52.5708,25413.0
2024-04-08 15:00:00,53.5,53.5,53.34,53.37,43889.0,52.5905,52.5905,52.4332,52.4627,43889.0
2024-04-08 15:30:00,53.36,53.4,53.1,53.15,150024.0,52.4529,52.4922,52.1973,52.2464,150024.0
2024-04-09 09:30:00,53.28,53.59,53.28,53.58,32426.0,52.3742,52.679,52.3742,52.6691,32426.0
2024-04-09 10:00:00,53.59,54.0,53.47,53.83,69265.0,52.679,53.082,52.561,52.9149,69265.0
2024-04-09 10:30:00,53.85,53.95,53.74,53.84,63620.0,52.9345,53.0328,52.8264,52.9247,63620.0
2024-04-09 11:00:00,53.86,53.95,53.72,53.76,73867.0,52.9444,53.0328,52.8067,52.8461,73867.0
2024-04-09 11:30:00,53.74,53.93,53.7,53.91,17050.0,52.8264,53.0132,52.7871,52.9935,17050.0
2024-04-09 12:00:00,53.93,53.99,53.91,53.94,21896.0,53.0132,53.0722,52.9935,53.023,21896.0
2024-04-09 12:30:00,53.93,53.96,53.81,53.82,23377.0,53.0132,53.0427,52.8952,52.905,23377.0
2024-04-09 13:00:00,53.81,53.81,53.62,53.62,15427.0,52.8952,52.8952,52.7084,52.7084,15427.0
2024-04-09 13:30:00,53.62,53.88,53.56,53.83,29694.0,52.7084,52.964,52.6495,52.9149,29694.0
2024-04-09 14:00:00,53.81,53.81,53.6,53.71,27939.0,52.8952,52.8952,52.6888,52.7969,27939.0
2024-04-09 14:30:00,53.7,53.73,53.64,53.7,20826.0,52.7871,52.8166,52.7281,52.7871,20826.0
2024-04-09 15:00:00,53.67,53.78,53.47,53.78,101873.0,52.7576,52.8657,52.561,52.8657,101873.0
2024-04-09 15:30:00,53.77,53.78,53.6,53.65,207971.0,52.8559,52.8657,52.6888,52.7379,207971.0
2024-04-10 09:30:00,52.46,52.57,51.33,51.5,149639.0,51.5682,51.6763,50.4574,50.6245,149639.0
2024-04-10 10:00:00,51.53,51.96,51.43,51.89,100500.0,50.654,51.0767,50.5557,51.0079,100500.0
2024-04-10 10:30:00,51.89,52.07,51.86,51.96,106367.0,51.0079,51.1848,50.9784,51.0767,106367.0
2024-04-10 11:00:00,51.98,52.14,51.84,52.12,82382.0,51.0963,51.2536,50.9587,51.2339,82382.0
2024-04-10 11:30:00,52.14,52.14,51.57,51.63,239430.0,51.2536,51.2536,50.6933,50.7523,239430.0
2024-04-10 12:00:00,51.61,51.77,51.48,51.63,191462.0,50.7326,50.8899,50.6048,50.7523,191462.0
2024-04-10 12:30:00,51.6,51.66,51.45,51.64,140619.0,50.7228,50.7818,50.5753,50.7621,140619.0
2024-04-10 13:00:00,51.65,51.72,51.39,51.57,68590.0,50.7719,50.8407,50.5164,50.6933,68590.0
2024-04-10 13:30:00,51.52,51.54,51.37,51.41,43165.0,50.6441,50.6638,50.4967,50.536,43165.0
2024-04-10 14:00:00,51.44,51.54,51.17,51.27,36977.0,50.5655,50.6638,50.3001,50.3984,36977.0
2024-04-10 14:30:00,51.28,51.65,51.28,51.54,170813.0,50.4082,50.7719,50.4082,50.6638,170813.0
2024-04-10 15:00:00,51.55,51.68,51.43,51.62,55433.0,50.6736,50.8014,50.5557,50.7424,55433.0
2024-04-10 15:30:00,51.63,51.69,51.52,51.54,221440.0,50.7523,50.8113,50.6441,50.6638,221440.0
2024-04-11 09:30:00,51.74,52.2,51.7,52.04,51154.0,50.8604,51.3126,50.8211,51.1553,51154.0
2024-04-11 10:00:00,52.05,52.08,51.83,52.04,25315.0,51.1651,51.1946,50.9489,51.1553,25315.0
2024-04-11 10:30:00,52.03,52.13,51.93,52.04,28522.0,51.1455,51.2438,51.0472,51.1553,28522.0
2024-04-11 11:00:00,52.05,52.1,51.99,52.0,28814.0,51.1651,51.2143,51.1062,51.116,28814.0
2024-04-11 11:30:00,52.01,52.21,51.97,52.18,55363.0,51.1258,51.3224,51.0865,51.2929,55363.0
2024-04-11 12:00:00,52.21,52.23,52.03,52.05,17918.0,51.3224,51.3421,51.1455,51.1651,17918.0
2024-04-11 12:30:00,52.04,52.09,51.98,52.02,28706.0,51.1553,51.2045,51.0963,51.1356,28706.0
2024-04-11 13:00:00,52.04,52.25,52.0,52.18,32752.0,51.1553,51.3617,51.116,51.2929,32752.0
2024-04-11 13:30:00,52.16,52.18,52.04,52.09,20929.0,51.2733,51.2929,51.1553,51.2045,20929.0
2024-04-11 14:00:00,52.09,52.23,52.09,52.19,30847.0,51.2045,51.3421,51.2045,51.3028,30847.0
2024-04-11 14:30:00,52.2,52.27,52.07,52.14,27715.0,51.3126,51.3814,51.1848,51.2536,27715.0
2024-04-11 15:00:00,52.14,52.2,52.08,52.08,34613.0,51.2536,51.3126,51.1946,51.1946,34613.0
2024-04-11 15:30:00,52.08,52.12,51.95,52.0,184660.0,51.1946,51.2339,51.0668,51.116,184660.0
2024-04-12 09:30:00,51.64,51.84,51.5,51.54,18990.0,50.7621,50.9587,50.6245,50.6638,18990.0
2024-04-12 10:00:00,51.52,51.54,51.29,51.35,32762.0,50.6441,50.6638,50.4181,50.477,32762.0
2024-04-12 10:30:00,51.37,51.43,51.21,51.33,27404.0,50.4967,50.5557,50.3394,50.4574,27404.0
2024-04-12 11:00:00,51.34,51.4,51.17,51.24,33035.0,50.4672,50.5262,50.3001,50.3689,33035.0
2024-04-12 11:30:00,51.24,51.26,51.07,51.19,24366.0,50.3689,50.3886,50.2018,50.3198,24366.0
2024-04-12 12:00:00,51.19,51.19,51.0,51.06,30203.0,50.3198,50.3198,50.133,50.192,30203.0
2024-04-12 12:30:00,51.06,51.06,50.74,50.8,78856.0,50.192,50.192,49.8774,49.9364,78856.0
2024-04-12 13:00:00,50.79,50.92,50.75,50.76,67156.0,49.9266,50.0543,49.8872,49.8971,67156.0
2024-04-12 13:30:00,50.75,51.06,50.64,50.86,165966.0,49.8872,50.192,49.7791,49.9954,165966.0
2024-04-12 14:00:00,50.85,51.04,50.72,51.02,85019.0,49.9855,50.1723,49.8577,50.1526,85019.0
2024-04-12 14:30:00,50.98,51.09,50.84,51.08,86853.0,50.1133,50.2215,49.9757,50.2116,86853.0
2024-04-12 15:00:00,51.07,51.08,50.93,51.0,35415.0,50.2018,50.2116,50.0642,50.133,35415.0
2024-04-12 15:30:00,51.02,51.18,50.96,51.0,225350.0,50.1526,50.3099,50.0937,50.133,225350.0
2024-04-15 09:30:00,51.24,51.38,51.07,51.36,23618.0,50.3689,50.5065,50.2018,50.4869,23618.0
2024-04-15 10:00:00,51.36,51.36,50.89,51.14,69196.0,50.4869,50.4869,50.0249,50.2706,69196.0
2024-04-15 10:30:00,51.14,51.25,51.03,51.03,23486.0,50.2706,50.3787,50.1625,50.1625,23486.0
2024-04-15 11:00:00,51.03,51.16,50.98,51.16,27322.0,50.1625,50.2903,50.1133,50.2903,27322.0
2024-04-15 11:30:00,51.18,51.27,51.14,51.22,18975.0,50.3099,50.3984,50.2706,50.3492,18975.0
2024-04-15 12:00:00,51.19,51.21,50.96,50.99,38152.0,50.3198,50.3394,50.0937,50.1232,38152.0
2024-04-15 12:30:00,50.98,51.01,50.83,50.85,24682.0,50.1133,50.1428,49.9659,49.9855,24682.0
2024-04-15 13:00:00,50.81,50.86,50.65,50.67,23896.0,49.9462,49.9954,49.7889,49.8086,23896.0
2024-04-15 13:30:00,50.66,50.8,50.61,50.76,33356.0,49.7988,49.9364,49.7496,49.8971,33356.0
2024-04-15 14:00:00,50.75,50.87,50.69,50.73,41801.0,49.8872,50.0052,49.8283,49.8676,41801.0
2024-04-15 14:30:00,50.72,50.81,50.47,50.52,36818.0,49.8577,49.9462,49.612,49.6611,36818.0
2024-04-15 15:00:00,50.51,50.55,50.43,50.48,49347.0,49.6513,49.6906,49.5727,49.6218,49347.0
2024-04-15 15:30:00,50.48,50.75,50.48,50.75,224691.0,49.6218,49.8872,49.6218,49.8872,224691.0
2024-04-16 09:30:00,50.68,50.79,50.31,50.53,62105.0,49.8184,49.9266,49.4547,49.671,62105.0
2024-04-16 10:00:00,50.53,50.75,50.41,50.44,64462.0,49.671,49.8872,49.553,49.5825,64462.0
2024-04-16 10:30:00,50.45,50.55,50.39,50.47,45234.0,49.5923,49.6906,49.5334,49.612,45234.0
2024-04-16 11:00:00,50.46,50.49,50.28,50.44,69008.0,49.6022,49.6317,49.4252,49.5825,69008.0
2024-04-16 11:30:00,50.46,50.57,50.35,50.47,46538.0,49.6022,49.7103,49.494,49.612,46538.0
2024-04-16 12:00:00,50.46,50.62,50.39,50.55,41037.0,49.6022,49.7594,49.5334,49.6906,41037.0
2024-04-16 12:30:00,50.56,50.67,50.51,50.62,39131.0,49.7005,49.8086,49.6513,49.7594,39131.0
2024-04-16 13:00:00,50.64,50.77,50.57,50.66,51775.0,49.7791,49.9069,49.7103,49.7988,51775.0
2024-04-16 13:30:00,50.66,50.81,50.45,50.7,92856.0,49.7988,49.9462,49.5923,49.8381,92856.0
2024-04-16 14:00:00,50.68,50.99,50.56,50.6,75682.0,49.8184,50.1232,49.7005,49.7398,75682.0
2024-04-16 14:30:00,50.61,51.06,50.6,51.02,80771.0,49.7496,50.192,49.7398,50.1526,80771.0
2024-04-16 15:00:00,51.02,51.2,50.96,51.16,184933.0,50.1526,50.3296,50.0937,50.2903,184933.0
2024-04-16 15:30:00,51.16,51.16,50.77,50.77,468576.0,50.2903,50.2903,49.9069,49.9069,468576.0
2024-04-17 09:30:00,45.79,49.25,45.79,48.84,1550640.0,45.0116,48.4127,45.0116,48.0097,1550640.0
2024-04-17 10:00:00,48.89,48.98,47.96,48.28,898510.0,48.0589,48.1473,47.1447,47.4592,898510.0
2024-04-17 10:30:00,48.28,48.96,48.11,48.86,885448.0,47.4592,48.1277,47.2921,48.0294,885448.0
2024-04-17 11:00:00,48.84,49.36,48.57,49.28,506137.0,48.0097,48.5209,47.7443,48.4422,506137.0
2024-04-17 11:30:00,49.28,49.33,48.86,49.27,378902.0,48.4422,48.4914,48.0294,48.4324,378902.0
2024-04-17 12:00:00,49.26,49.26,48.83,48.94,363042.0,48.4226,48.4226,47.9999,48.108,363042.0
2024-04-17 12:30:00,48.92,49.01,48.8,48.84,245459.0,48.0883,48.1768,47.9704,48.0097,245459.0
2024-04-17 13:00:00,48.85,49.0,48.53,48.6,219053.0,48.0195,48.167,47.705,47.7738,219053.0
2024-04-17 13:30:00,48.59,49.18,48.58,49.08,220151.0,47.764,48.3439,47.7541,48.2456,220151.0
2024-04-17 14:00:00,49.09,49.17,48.83,49.09,309650.0,48.2555,48.3341,47.9999,48.2555,309650.0
2024-04-17 14:30:00,49.09,49.12,48.75,48.87,620092.0,48.2555,48.2849,47.9212,48.0392,620092.0
2024-04-17 15:00:00,48.88,48.9,48.25,48.42,592212.0,48.049,48.0687,47.4297,47.5968,592212.0
2024-04-17 15:30:00,48.43,49.03,48.38,48.52,994414.0,47.6067,48.1965,47.5575,47.6951,994414.0
2024-04-18 09:30:00,48.59,48.79,47.81,48.49,663275.0,47.764,47.9606,46.9972,47.6657,663275.0
2024-04-18 10:00:00,48.5,48.55,48.17,48.35,210425.0,47.6755,47.7246,47.3511,47.528,210425.0
2024-04-18 10:30:00,48.38,48.47,48.16,48.27,185267.0,47.5575,47.646,47.3413,47.4494,185267.0
2024-04-18 11:00:00,48.27,48.68,48.25,48.46,129032.0,47.4494,47.8524,47.4297,47.6362,129032.0
2024-04-18 11:30:00,48.47,48.63,48.18,48.29,267323.0,47.646,47.8033,47.3609,47.4691,267323.0
2024-04-18 12:00:00,48.26,48.38,47.83,47.98,167783.0,47.4396,47.5575,47.0169,47.1643,167783.0
2024-04-18 12:30:00,47.97,48.12,47.9,48.05,144760.0,47.1545,47.3019,47.0857,47.2331,144760.0
2024-04-18 13:00:00,48.05,48.08,47.69,47.84,213941.0,47.2331,47.2626,46.8793,47.0267,213941.0
2024-04-18 13:30:00,47.84,47.85,47.5,47.6,145367.0,47.0267,47.0365,46.6925,46.7908,145367.0
2024-04-18 14:00:00,47.6,47.72,47.44,47.68,177181.0,46.7908,46.9087,46.6335,46.8694,177181.0
2024-04-18 14:30:00,47.68,47.69,47.44,47.48,209006.0,46.8694,46.8793,46.6335,46.6728,209006.0
2024-04-18 15:00:00,47.48,47.88,47.47,47.83,293162.0,46.6728,47.066,46.663,47.0169,293162.0
2024-04-18 15:30:00,47.82,48.02,47.7,47.88,795266.0,47.007,47.2036,46.8891,47.066,795266.0
2024-04-19 09:30:00,47.87,48.54,47.87,48.54,134280.0,47.0562,47.7148,47.0562,47.7148,134280.0
2024-04-19 10:00:00,48.51,48.56,48.0,48.1,76872.0,47.6853,47.7345,47.184,47.2823,76872.0
2024-04-19 10:30:00,48.11,48.21,47.83,48.08,179374.0,47.2921,47.3904,47.0169,47.2626,179374.0
2024-04-19 11:00:00,48.08,48.25,48.02,48.14,44939.0,47.2626,47.4297,47.2036,47.3216,44939.0
2024-04-19 11:30:00,48.13,48.17,48.01,48.15,86664.0,47.3118,47.3511,47.1938,47.3314,86664.0
2024-04-19 12:00:00,48.15,48.18,47.98,48.05,101735.0,47.3314,47.3609,47.1643,47.2331,101735.0
2024-04-19 12:30:00,48.07,48.31,48.07,48.27,37113.0,47.2528,47.4887,47.2528,47.4494,37113.0
2024-04-19 13:00:00,48.28,48.34,48.17,48.21,51168.0,47.4592,47.5182,47.3511,47.3904,51168.0
2024-04-19 13:30:00,48.21,48.33,48.15,48.18,60893.0,47.3904,47.5084,47.3314,47.3609,60893.0
2024-04-19 14:00:00,48.17,48.21,48.05,48.14,59270.0,47.3511,47.3904,47.2331,47.3216,59270.0
2024-04-19 14:30:00,48.14,48.15,48.01,48.12,103016.0,47.3216,47.3314,47.1938,47.3019,103016.0
2024-04-19 15:00:00,48.11,48.17,47.89,47.98,137625.0,47.2921,47.3511,47.0759,47.1643,137625.0
2024-04-19 15:30:00,47.97,48.18,47.85,48.14,383345.0,47.1545,47.3609,47.0365,47.3216,383345.0
2024-04-22 09:30:00,48.56,48.6,47.82,48.28,205174.0,47.7345,47.7738,47.007,47.4592,205174.0
2024-04-22 10:00:00,48.27,48.58,48.19,48.53,64503.0,47.4494,47.7541,47.3708,47.705,64503.0
2024-04-22 10:30:00,48.51,48.53,48.26,48.34,101075.0,47.6853,47.705,47.4396,47.5182,101075.0
2024-04-22 11:00:00,48.32,48.51,48.25,48.36,58897.0,47.4985,47.6853,47.4297,47.5379,58897.0
2024-04-22 11:30:00,48.37,48.39,48.29,48.35,43875.0,47.5477,47.5674,47.4691,47.528,43875.0
2024-04-22 12:00:00,48.37,48.46,48.28,48.31,51766.0,47.5477,47.6362,47.4592,47.4887,51766.0
2024-04-22 12:30:00,48.31,48.31,48.11,48.22,66222.0,47.4887,47.4887,47.2921,47.4002,66222.0
2024-04-22 13:00:00,48.23,48.35,48.2,48.33,44942.0,47.4101,47.528,47.3806,47.5084,44942.0
2024-04-22 13:30:00,48.32,48.63,48.3,48.6,46723.0,47.4985,47.8033,47.4789,47.7738,46723.0
2024-04-22 14:00:00,48.59,48.59,48.49,48.51,60791.0,47.764,47.764,47.6657,47.6853,60791.0
2024-04-22 14:30:00,48.51,48.52,48.27,48.41,69405.0,47.6853,47.6951,47.4494,47.587,69405.0
2024-04-22 15:00:00,48.41,48.49,48.18,48.29,134787.0,47.587,47.6657,47.3609,47.4691,134787.0
2024-04-22 15:30:00,48.28,48.38,48.06,48.18,383257.0,47.4592,47.5575,47.243,47.3609,383257.0
2024-04-23 09:30:00,48.25,48.84,48.25,48.61,41820.0,47.4297,48.0097,47.4297,47.7836,41820.0
2024-04-23 10:00:00,48.6,48.92,48.5,48.86,78453.0,47.7738,48.0883,47.6755,48.0294,78453.0
2024-04-23 10:30:00,48.87,48.98,48.8,48.94,203498.0,48.0392,48.1473,47.9704,48.108,203498.0
2024-04-23 11:00:00,48.95,49.14,48.75,49.08,99579.0,48.1178,48.3046,47.9212,48.2456,99579.0
2024-04-23 11:30:00,49.08,49.09,48.85,48.89,65051.0,48.2456,48.2555,48.0195,48.0589,65051.0
2024-04-23 12:00:00,48.88,49.09,48.83,49.04,98865.0,48.049,48.2555,47.9999,48.2063,98865.0
2024-04-23 12:30:00,49.06,49.27,49.04,49.23,91773.0,48.226,48.4324,48.2063,48.3931,91773.0
2024-04-23 13:00:00,49.24,49.36,49.09,49.36,148671.0,48.4029,48.5209,48.2555,48.5209,148671.0
2024-04-23 13:30:00,49.35,49.44,49.29,49.37,87687.0,48.511,48.5995,48.4521,48.5307,87687.0
2024-04-23 14:00:00,49.37,49.48,49.18,49.43,82113.0,48.5307,48.6388,48.3439,48.5897,82113.0
2024-04-23 14:30:00,49.43,49.48,49.38,49.45,86791.0,48.5897,48.6388,48.5405,48.6093,86791.0
2024-04-23 15:00:00,49.44,49.44,49.24,49.28,94049.0,48.5995,48.5995,48.4029,48.4422,94049.0
2024-04-23 15:30:00,49.28,49.45,49.21,49.24,478463.0,48.4422,48.6093,48.3734,48.4029,478463.0
2024-04-24 09:30:00,48.76,49.15,48.56,48.75,117763.0,47.9311,48.3144,47.7345,47.9212,117763.0
2024-04-24 10:00:00,48.78,48.93,48.02,48.3,170946.0,47.9507,48.0982,47.2036,47.4789,170946.0
2024-04-24 10:30:00,48.27,48.33,47.92,48.09,139220.0,47.4494,47.5084,47.1053,47.2725,139220.0
2024-04-24 11:00:00,48.09,48.36,48.07,48.35,123229.0,47.2725,47.5379,47.2528,47.528,123229.0
2024-04-24 11:30:00,48.35,48.38,48.0,48.11,92195.0,47.528,47.5575,47.184,47.2921,92195.0
2024-04-24 12:00:00,48.11,48.17,47.98,48.03,78339.0,47.2921,47.3511,47.1643,47.2135,78339.0
2024-04-24 12:30:00,48.02,48.13,47.92,48.11,90794.0,47.2036,47.3118,47.1053,47.2921,90794.0
2024-04-24 13:00:00,48.1,48.51,48.08,48.3,265279.0,47.2823,47.6853,47.2626,47.4789,265279.0
2024-04-24 13:30:00,48.3,48.57,48.28,48.56,235204.0,47.4789,47.7443,47.4592,47.7345,235204.0
2024-04-24 14:00:00,48.57,48.58,48.33,48.46,111633.0,47.7443,47.7541,47.5084,47.6362,111633.0
2024-04-24 14:30:00,48.47,48.56,48.39,48.56,114028.0,47.646,47.7345,47.5674,47.7345,114028.0
2024-04-24 15:00:00,48.56,48.65,48.44,48.57,146359.0,47.7345,47.8229,47.6165,47.7443,146359.0
2024-04-24 15:30:00,48.58,48.82,48.47,48.5,628585.0,47.7541,47.99,47.646,47.6755,628585.0
2024-04-25 09:30:00,47.16,47.83,46.64,47.42,207805.0,46.3583,47.0169,45.8471,46.6138,207805.0
2024-04-25 10:00:00,47.36,47.86,47.22,47.47,174832.0,46.5549,47.0464,46.4172,46.663,174832.0
2024-04-25 10:30:00,47.48,47.48,46.63,46.77,122840.0,46.6728,46.6728,45.8373,45.9749,122840.0
2024-04-25 11:00:00,46.72,47.14,46.68,46.82,121374.0,45.9257,46.3386,45.8864,46.024,121374.0
2024-04-25 11:30:00,46.84,47.22,46.65,47.16,108295.0,46.0437,46.4172,45.8569,46.3583,108295.0
2024-04-25 12:00:00,47.16,47.16,46.88,47.11,84168.0,46.3583,46.3583,46.083,46.3091,84168.0
2024-04-25 12:30:00,47.12,47.4,47.06,47.32,81002.0,46.3189,46.5942,46.26,46.5155,81002.0
2024-04-25 13:00:00,47.33,47.51,47.21,47.46,187770.0,46.5254,46.7023,46.4074,46.6532,187770.0
2024-04-25 13:30:00,47.46,47.73,47.4,47.61,125225.0,46.6532,46.9186,46.5942,46.8006,125225.0
2024-04-25 14:00:00,47.59,47.68,47.41,47.41,70614.0,46.781,46.8694,46.604,46.604,70614.0
2024-04-25 14:30:00,47.39,47.52,47.2,47.34,173434.0,46.5844,46.7121,46.3976,46.5352,173434.0
2024-04-25 15:00:00,47.36,47.42,47.25,47.39,161489.0,46.5549,46.6138,46.4467,46.5844,161489.0
2024-04-25 15:30:00,47.39,47.46,47.11,47.15,605046.0,46.5844,46.6532,46.3091,46.3484,605046.0
2024-04-26 09:30:00,46.46,47.44,46.46,46.97,216327.0,45.6702,46.6335,45.6702,46.1715,216327.0
2024-04-26 10:00:00,46.97,47.02,46.5,46.54,295118.0,46.1715,46.2206,45.7095,45.7488,295118.0
2024-04-26 10:30:00,46.51,46.58,46.34,46.47,306922.0,45.7193,45.7881,45.5522,45.68,306922.0
2024-04-26 11:00:00,46.47,46.71,46.39,46.56,304449.0,45.68,45.9159,45.6014,45.7685,304449.0
2024-04-26 11:30:00,46.56,46.7,46.44,46.62,87799.0,45.7685,45.9061,45.6505,45.8274,87799.0
2024-04-26 12:00:00,46.63,46.95,46.51,46.87,451770.0,45.8373,46.1518,45.7193,46.0732,451770.0
2024-04-26 12:30:00,46.87,46.9,46.49,46.53,81659.0,46.0732,46.1027,45.6997,45.739,81659.0
2024-04-26 13:00:00,46.53,46.55,46.38,46.49,175188.0,45.739,45.7586,45.5915,45.6997,175188.0
2024-04-26 13:30:00,46.49,46.5,46.26,46.49,78108.0,45.6997,45.7095,45.4736,45.6997,78108.0
2024-04-26 14:00:00,46.49,46.61,46.36,46.36,63461.0,45.6997,45.8176,45.5719,45.5719,63461.0
2024-04-26 14:30:00,46.35,46.71,46.35,46.69,135535.0,45.562,45.9159,45.562,45.8963,135535.0
2024-04-26 15:00:00,46.7,46.75,46.56,46.57,150943.0,45.9061,45.9552,45.7685,45.7783,150943.0
2024-04-26 15:30:00,46.57,46.92,46.56,46.9,565804.0,45.7783,46.1223,45.7685,46.1027,565804.0
2024-04-29 09:30:00,47.08,47.99,46.94,47.34,111814.0,46.2796,47.1742,46.142,46.5352,111814.0
2024-04-29 10:00:00,47.34,47.46,47.17,47.3,81679.0,46.5352,46.6532,46.3681,46.4959,81679.0
2024-04-29 10:30:00,47.32,47.47,47.28,47.36,56583.0,46.5155,46.663,46.4762,46.5549,56583.0
2024-04-29 11:00:00,47.37,47.45,47.24,47.24,72503.0,46.5647,46.6433,46.4369,46.4369,72503.0
2024-04-29 11:30:00,47.26,47.37,47.24,47.25,74180.0,46.4566,46.5647,46.4369,46.4467,74180.0
2024-04-29 12:00:00,47.25,47.25,47.09,47.13,70815.0,46.4467,46.4467,46.2895,46.3288,70815.0
2024-04-29 12:30:00,47.12,47.31,47.12,47.12,109019.0,46.3189,46.5057,46.3189,46.3189,109019.0
2024-04-29 13:00:00,47.12,47.15,47.06,47.14,96579.0,46.3189,46.3484,46.26,46.3386,96579.0
2024-04-29 13:30:00,47.14,47.2,46.82,46.82,292482.0,46.3386,46.3976,46.024,46.024,292482.0
2024-04-29 14:00:00,46.81,46.88,46.7,46.71,96613.0,46.0142,46.083,45.9061,45.9159,96613.0
2024-04-29 14:30:00,46.71,46.73,46.56,46.71,117126.0,45.9159,45.9356,45.7685,45.9159,117126.0
2024-04-29 15:00:00,46.7,46.8,46.59,46.75,129466.0,45.9061,46.0044,45.798,45.9552,129466.0
2024-04-29 15:30:00,46.76,46.89,46.57,46.85,467529.0,45.9651,46.0929,45.7783,46.0535,467529.0
2024-04-30 09:30:00,46.67,46.72,46.19,46.24,57719.0,45.8766,45.9257,45.4048,45.4539,57719.0
2024-04-30 10:00:00,46.26,46.38,46.07,46.21,178805.0,45.4736,45.5915,45.2868,45.4244,178805.0
2024-04-30 10:30:00,46.19,46.52,46.11,46.5,55688.0,45.4048,45.7291,45.3261,45.7095,55688.0
2024-04-30 11:00:00,46.5,46.5,46.21,46.49,91639.0,45.7095,45.7095,45.4244,45.6997,91639.0
2024-04-30 11:30:00,46.5,46.65,46.44,46.47,49905.0,45.7095,45.8569,45.6505,45.68,49905.0
2024-04-30 12:00:00,46.46,46.61,46.37,46.56,44469.0,45.6702,45.8176,45.5817,45.7685,44469.0
2024-04-30 12:30:00,46.55,46.55,46.28,46.29,34946.0,45.7586,45.7586,45.4932,45.5031,34946.0
2024-04-30 13:00:00,46.29,46.33,46.21,46.27,34948.0,45.5031,45.5424,45.4244,45.4834,34948.0
2024-04-30 13:30:00,46.26,46.33,46.16,46.32,31899.0,45.4736,45.5424,45.3753,45.5325,31899.0
2024-04-30 14:00:00,46.33,46.4,46.22,46.23,37279.0,45.5424,45.6112,45.4342,45.4441,37279.0
2024-04-30 14:30:00,46.23,46.46,46.22,46.46,58683.0,45.4441,45.6702,45.4342,45.6702,58683.0
2024-04-30 15:00:00,46.46,46.49,46.34,46.36,73811.0,45.6702,45.6997,45.5522,45.5719,73811.0
2024-04-30 15:30:00,46.37,46.39,46.2,46.22,293476.0,45.5817,45.6014,45.4146,45.4342,293476.0
2024-05-01 09:30:00,45.99,46.19,45.55,45.73,55957.0,45.2082,45.4048,44.7756,44.9526,55957.0
2024-05-01 10:00:00,45.77,46.18,45.63,46.17,51157.0,44.9919,45.3949,44.8543,45.3851,51157.0
2024-05-01 10:30:00,46.16,46.44,46.01,46.41,69552.0,45.3753,45.6505,45.2278,45.621,69552.0
2024-05-01 11:00:00,46.42,46.66,46.32,46.63,180475.0,45.6308,45.8668,45.5325,45.8373,180475.0
2024-05-01 11:30:00,46.65,46.93,46.64,46.73,74992.0,45.8569,46.1322,45.8471,45.9356,74992.0
2024-05-01 12:00:00,46.76,47.0,46.66,46.89,140365.0,45.9651,46.201,45.8668,46.0929,140365.0
2024-05-01 12:30:00,46.88,47.12,46.88,46.96,109348.0,46.083,46.3189,46.083,46.1617,109348.0
2024-05-01 13:00:00,46.93,47.02,46.86,46.91,43821.0,46.1322,46.2206,46.0634,46.1125,43821.0
2024-05-01 13:30:00,46.9,47.05,46.85,46.87,111572.0,46.1027,46.2501,46.0535,46.0732,111572.0
2024-05-01 14:00:00,46.88,47.35,46.84,47.23,146627.0,46.083,46.545,46.0437,46.4271,146627.0
2024-05-01 14:30:00,47.19,47.94,46.96,47.84,132426.0,46.3878,47.125,46.1617,47.0267,132426.0
2024-05-01 15:00:00,47.84,47.88,47.53,47.57,115496.0,47.0267,47.066,46.722,46.7613,115496.0
2024-05-01 15:30:00,47.56,47.56,46.89,46.89,385921.0,46.7515,46.7515,46.0929,46.0929,385921.0
2024-05-02 09:30:00,47.31,47.52,47.1,47.38,56311.0,46.5057,46.7121,46.2993,46.5745,56311.0
2024-05-02 10:00:00,47.34,47.34,46.92,47.26,35390.0,46.5352,46.5352,46.1223,46.4566,35390.0
2024-05-02 10:30:00,47.23,47.37,47.01,47.23,86330.0,46.4271,46.5647,46.2108,46.4271,86330.0
2024-05-02 11:00:00,47.25,47.27,46.9,46.9,27379.0,46.4467,46.4664,46.1027,46.1027,27379.0
2024-05-02 11:30:00,46.88,47.02,46.74,46.89,40055.0,46.083,46.2206,45.9454,46.0929,40055.0
2024-05-02 12:00:00,46.88,46.92,46.75,46.85,41415.0,46.083,46.1223,45.9552,46.0535,41415.0
2024-05-02 12:30:00,46.83,46.97,46.8,46.91,60702.0,46.0339,46.1715,46.0044,46.1125,60702.0
2024-05-02 13:00:00,46.93,47.05,46.88,46.88,51569.0,46.1322,46.2501,46.083,46.083,51569.0
2024-05-02 13:30:00,46.88,47.03,46.83,46.98,53885.0,46.083,46.2305,46.0339,46.1813,53885.0
2024-05-02 14:00:00,47.0,47.22,46.97,47.21,58956.0,46.201,46.4172,46.1715,46.4074,58956.0
2024-05-02 14:30:00,47.23,47.32,47.2,47.22,49403.0,46.4271,46.5155,46.3976,46.4172,49403.0
2024-05-02 15:00:00,47.23,47.23,47.05,47.09,104814.0,46.4271,46.4271,46.2501,46.2895,104814.0
2024-05-02 15:30:00,47.08,47.13,46.92,47.05,450378.0,46.2796,46.3288,46.1223,46.2501,450378.0
2024-05-03 09:30:00,47.72,48.18,47.66,48.09,56876.0,46.9087,47.3609,46.8498,47.2725,56876.0
2024-05-03 10:00:00,48.11,48.12,47.63,47.84,98878.0,47.2921,47.3019,46.8203,47.0267,98878.0
2024-05-03 10:30:00,47.84,47.85,47.4,47.4,57849.0,47.0267,47.0365,46.5942,46.5942,57849.0
2024-05-03 11:00:00,47.4,47.45,47.28,47.28,35418.0,46.5942,46.6433,46.4762,46.4762,35418.0
2024-05-03 11:30:00,47.3,47.33,47.11,47.19,85901.0,46.4959,46.5254,46.3091,46.3878,85901.0
2024-05-03 12:00:00,47.18,47.23,47.16,47.16,40897.0,46.3779,46.4271,46.3583,46.3583,40897.0
2024-05-03 12:30:00,47.16,47.22,47.1,47.1,27043.0,46.3583,46.4172,46.2993,46.2993,27043.0
2024-05-03 13:00:00,47.11,47.3,47.07,47.26,36135.0,46.3091,46.4959,46.2698,46.4566,36135.0
2024-05-03 13:30:00,47.26,47.28,47.0,47.23,473724.0,46.4566,46.4762,46.201,46.4271,473724.0
2024-05-03 14:00:00,47.25,47.31,47.08,47.1,133498.0,46.4467,46.5057,46.2796,46.2993,133498.0
2024-05-03 14:30:00,47.08,47.28,47.08,47.25,34193.0,46.2796,46.4762,46.2796,46.4467,34193.0
2024-05-03 15:00:00,47.24,47.27,47.15,47.26,56199.0,46.4369,46.4664,46.3484,46.4566,56199.0
2024-05-03 15:30:00,47.28,47.31,47.0,47.06,327881.0,46.4762,46.5057,46.201,46.26,327881.0
2024-05-06 09:30:00,47.58,47.65,47.28,47.3,26586.0,46.7711,46.8399,46.4762,46.4959,26586.0
2024-05-06 10:00:00,47.29,47.29,47.13,47.16,35553.0,46.4861,46.4861,46.3288,46.3583,35553.0
2024-05-06 10:30:00,47.16,47.22,47.08,47.18,34666.0,46.3583,46.4172,46.2796,46.3779,34666.0
2024-05-06 11:00:00,47.16,47.16,47.01,47.08,19554.0,46.3583,46.3583,46.2108,46.2796,19554.0
2024-05-06 11:30:00,47.1,47.17,47.01,47.13,49133.0,46.2993,46.3681,46.2108,46.3288,49133.0
2024-05-06 12:00:00,47.12,47.12,46.93,46.96,23462.0,46.3189,46.3189,46.1322,46.1617,23462.0
2024-05-06 12:30:00,46.97,47.08,46.9,46.99,31939.0,46.1715,46.2796,46.1027,46.1912,31939.0
2024-05-06 13:00:00,47.0,47.11,46.97,47.11,18946.0,46.201,46.3091,46.1715,46.3091,18946.0
2024-05-06 13:30:00,47.13,47.33,47.11,47.3,38474.0,46.3288,46.5254,46.3091,46.4959,38474.0
2024-05-06 14:00:00,47.3,47.42,47.27,47.42,43705.0,46.4959,46.6138,46.4664,46.6138,43705.0
2024-05-06 14:30:00,47.42,47.58,47.4,47.52,149188.0,46.6138,46.7711,46.5942,46.7121,149188.0
2024-05-06 15:00:00,47.52,47.63,47.44,47.52,100368.0,46.7121,46.8203,46.6335,46.7121,100368.0
2024-05-06 15:30:00,47.52,47.69,47.49,47.57,248896.0,46.7121,46.8793,46.6827,46.7613,248896.0
2024-05-07 09:30:00,47.8,48.02,47.8,47.96,27710.0,46.9874,47.2036,46.9874,47.1447,27710.0
2024-05-07 10:00:00,47.97,48.2,47.88,48.11,36111.0,47.1545,47.3806,47.066,47.2921,36111.0
2024-05-07 10:30:00,48.12,48.34,48.11,48.28,57527.0,47.3019,47.5182,47.2921,47.4592,57527.0
2024-05-07 11:00:00,48.28,48.46,48.18,48.27,86633.0,47.4592,47.6362,47.3609,47.4494,86633.0
2024-05-07 11:30:00,48.27,48.48,48.26,48.46,82274.0,47.4494,47.6558,47.4396,47.6362,82274.0
2024-05-07 12:00:00,48.46,48.59,48.41,48.5,64033.0,47.6362,47.764,47.587,47.6755,64033.0
2024-05-07 12:30:00,48.5,48.58,48.38,48.39,61004.0,47.6755,47.7541,47.5575,47.5674,61004.0
2024-05-07 13:00:00,48.41,48.48,48.31,48.34,47229.0,47.587,47.6558,47.4887,47.5182,47229.0
2024-05-07 13:30:00,48.32,48.46,48.23,48.32,69942.0,47.4985,47.6362,47.4101,47.4985,69942.0
2024-05-07 14:00:00,48.33,48.42,48.15,48.15,96889.0,47.5084,47.5968,47.3314,47.3314,96889.0
2024-05-07 14:30:00,48.1,48.22,47.94,48.11,159796.0,47.2823,47.4002,47.125,47.2921,159796.0
2024-05-07 15:00:00,48.1,48.22,48.05,48.2,111084.0,47.2823,47.4002,47.2331,47.3806,111084.0
2024-05-07 15:30:00,48.21,48.27,48.06,48.06,283776.0,47.3904,47.4494,47.243,47.243,283776.0
2024-05-08 09:30:00,47.59,48.66,47.45,48.53,155562.0,46.781,47.8328,46.6433,47.705,155562.0
2024-05-08 10:00:00,48.56,48.69,48.31,48.31,108937.0,47.7345,47.8623,47.4887,47.4887,108937.0
2024-05-08 10:30:00,48.31,48.42,48.23,48.29,54277.0,47.4887,47.5968,47.4101,47.4691,54277.0
2024-05-08 11:00:00,48.3,48.37,47.98,48.01,64362.0,47.4789,47.5477,47.1643,47.1938,64362.0
2024-05-08 11:30:00,48.02,48.17,47.98,48.12,43584.0,47.2036,47.3511,47.1643,47.3019,43584.0
2024-05-08 12:00:00,48.12,48.24,48.11,48.21,38685.0,47.3019,47.4199,47.2921,47.3904,38685.0
2024-05-08 12:30:00,48.21,48.21,48.04,48.09,33610.0,47.3904,47.3904,47.2233,47.2725,33610.0
2024-05-08 13:00:00,48.09,48.23,48.06,48.22,30873.0,47.2725,47.4101,47.243,47.4002,30873.0
2024-05-08 13:30:00,48.22,48.39,48.21,48.39,48431.0,47.4002,47.5674,47.3904,47.5674,48431.0
2024-05-08 14:00:00,48.38,48.58,48.3,48.53,92264.0,47.5575,47.7541,47.4789,47.705,92264.0
2024-05-08 14:30:00,48.53,48.54,48.39,48.4,57702.0,47.705,47.7148,47.5674,47.5772,57702.0
2024-05-08 15:00:00,48.39,48.41,48.18,48.2,114931.0,47.5674,47.587,47.3609,47.3806,114931.0
2024-05-08 15:30:00,48.2,48.42,48.2,48.32,276953.0,47.3806,47.5968,47.3806,47.4985,276953.0
2024-05-09 09:30:00,48.3,48.76,48.03,48.7,37834.0,47.4789,47.9311,47.2135,47.8721,37834.0
2024-05-09 10:00:00,48.7,49.14,48.65,49.09,91528.0,47.8721,48.3046,47.8229,48.2555,91528.0
2024-05-09 10:30:00,49.1,49.26,49.1,49.14,168980.0,48.2653,48.4226,48.2653,48.3046,168980.0
2024-05-09 11:00:00,49.14,49.14,48.9,48.97,74285.0,48.3046,48.3046,48.0687,48.1375,74285.0
2024-05-09 11:30:00,48.98,48.99,48.8,48.82,58603.0,48.1473,48.1572,47.9704,47.99,58603.0
2024-05-09 12:00:00,48.81,48.91,48.74,48.87,49656.0,47.9802,48.0785,47.9114,48.0392,49656.0
2024-05-09 12:30:00,48.87,48.93,48.81,48.83,39870.0,48.0392,48.0982,47.9802,47.9999,39870.0
2024-05-09 13:00:00,48.83,48.91,48.78,48.81,39176.0,47.9999,48.0785,47.9507,47.9802,39176.0
2024-05-09 13:30:00,48.8,48.89,48.74,48.79,47225.0,47.9704,48.0589,47.9114,47.9606,47225.0
2024-05-09 14:00:00,48.79,48.83,48.77,48.8,42017.0,47.9606,47.9999,47.9409,47.9704,42017.0
2024-05-09 14:30:00,48.8,48.89,48.79,48.87,41038.0,47.9704,48.0589,47.9606,48.0392,41038.0
2024-05-09 15:00:00,48.86,48.94,48.76,48.77,54213.0,48.0294,48.108,47.9311,47.9409,54213.0
2024-05-09 15:30:00,48.77,48.89,48.73,48.82,316076.0,47.9409,48.0589,47.9016,47.99,316076.0
2024-05-10 09:30:00,48.85,49.23,48.75,49.19,102271.0,48.0195,48.3931,47.9212,48.3538,102271.0
2024-05-10 10:00:00,49.16,49.5,49.09,49.47,174613.0,48.3243,48.6585,48.2555,48.629,174613.0
2024-05-10 10:30:00,49.45,49.51,49.17,49.21,59497.0,48.6093,48.6683,48.3341,48.3734,59497.0
2024-05-10 11:00:00,49.17,49.28,49.09,49.16,87331.0,48.3341,48.4422,48.2555,48.3243,87331.0
2024-05-10 11:30:00,49.16,49.5,49.15,49.34,127348.0,48.3243,48.6585,48.3144,48.5012,127348.0
2024-05-10 12:00:00,49.34,49.41,49.27,49.37,54937.0,48.5012,48.57,48.4324,48.5307,54937.0
2024-05-10 12:30:00,49.36,49.48,49.36,49.43,194722.0,48.5209,48.6388,48.5209,48.5897,194722.0
2024-05-10 13:00:00,49.42,49.45,49.33,49.36,72526.0,48.5798,48.6093,48.4914,48.5209,72526.0
2024-05-10 13:30:00,49.36,49.79,49.35,49.61,165639.0,48.5209,48.9436,48.511,48.7666,165639.0
2024-05-10 14:00:00,49.59,49.68,49.51,49.56,60227.0,48.747,48.8354,48.6683,48.7175,60227.0
2024-05-10 14:30:00,49.56,49.75,49.5,49.68,75983.0,48.7175,48.9042,48.6585,48.8354,75983.0
2024-05-10 15:00:00,49.69,49.74,49.6,49.7,94622.0,48.8453,48.8944,48.7568,48.8551,94622.0
2024-05-10 15:30:00,49.7,49.98,49.66,49.85,463504.0,48.8551,49.1303,48.8158,49.0025,463504.0
2024-05-13 09:30:00,50.11,50.83,49.88,50.74,98344.0,49.2581,49.9659,49.032,49.8774,98344.0
2024-05-13 10:00:00,50.75,50.84,50.02,50.3,62829.0,49.8872,49.9757,49.1696,49.4449,62829.0
2024-05-13 10:30:00,50.32,50.51,50.21,50.5,80909.0,49.4645,49.6513,49.3564,49.6415,80909.0
2024-05-13 11:00:00,50.5,50.54,50.42,50.48,52750.0,49.6415,49.6808,49.5628,49.6218,52750.0
2024-05-13 11:30:00,50.47,50.47,50.15,50.19,47152.0,49.612,49.612,49.2974,49.3368,47152.0
2024-05-13 12:00:00,50.18,50.2,50.02,50.07,43556.0,49.3269,49.3466,49.1696,49.2188,43556.0
2024-05-13 12:30:00,50.07,50.1,49.76,49.77,145356.0,49.2188,49.2483,48.9141,48.9239,145356.0
2024-05-13 13:00:00,49.77,49.78,49.45,49.46,138434.0,48.9239,48.9337,48.6093,48.6192,138434.0
2024-05-13 13:30:00,49.46,49.67,49.39,49.63,95969.0,48.6192,48.8256,48.5504,48.7863,95969.0
2024-05-13 14:00:00,49.64,49.82,49.49,49.8,43797.0,48.7961,48.973,48.6487,48.9534,43797.0
2024-05-13 14:30:00,49.79,50.12,49.74,50.09,91657.0,48.9436,49.2679,48.8944,49.2385,91657.0
2024-05-13 15:00:00,50.09,50.22,50.04,50.06,96804.0,49.2385,49.3662,49.1893,49.209,96804.0
2024-05-13 15:30:00,50.05,50.1,49.92,50.02,462059.0,49.1991,49.2483,49.0713,49.1696,462059.0
2024-05-14 09:30:00,50.57,50.85,50.45,50.72,83291.0,49.7103,49.9855,49.5923,49.8577,83291.0
2024-05-14 10:00:00,50.72,50.93,50.7,50.89,102179.0,49.8577,50.0642,49.8381,50.0249,102179.0
2024-05-14 10:30:00,50.89,50.89,50.53,50.68,119777.0,50.0249,50.0249,49.671,49.8184,119777.0
2024-05-14 11:00:00,50.67,50.7,50.17,50.24,72444.0,49.8086,49.8381,49.3171,49.3859,72444.0
2024-05-14 11:30:00,50.22,50.25,49.78,49.8,79893.0,49.3662,49.3957,48.9337,48.9534,79893.0
2024-05-14 12:00:00,49.78,49.8,49.52,49.54,45569.0,48.9337,48.9534,48.6781,48.6978,45569.0
2024-05-14 12:30:00,49.51,49.54,49.25,49.3,74227.0,48.6683,48.6978,48.4127,48.4619,74227.0
2024-05-14 13:00:00,49.27,49.43,49.21,49.38,56692.0,48.4324,48.5897,48.3734,48.5405,56692.0
2024-05-14 13:30:00,49.38,49.44,49.17,49.23,86570.0,48.5405,48.5995,48.3341,48.3931,86570.0
2024-05-14 14:00:00,49.21,49.21,48.97,49.13,89022.0,48.3734,48.3734,48.1375,48.2948,89022.0
2024-05-14 14:30:00,49.13,49.49,49.07,49.49,87524.0,48.2948,48.6487,48.2358,48.6487,87524.0
2024-05-14 15:00:00,49.48,49.5,49.25,49.5,109043.0,48.6388,48.6585,48.4127,48.6585,109043.0
2024-05-14 15:30:00,49.5,49.55,49.22,49.48,410360.0,48.6585,48.7076,48.3832,48.6388,410360.0
2024-05-15 09:30:00,50.7,51.39,50.13,50.29,229769.0,49.8381,50.5164,49.2778,49.4351,229769.0
2024-05-15 10:00:00,50.26,50.3,49.98,50.04,172391.0,49.4056,49.4449,49.1303,49.1893,172391.0
2024-05-15 10:30:00,50.02,50.07,49.77,49.97,81009.0,49.1696,49.2188,48.9239,49.1205,81009.0
2024-05-15 11:00:00,49.96,49.97,49.78,49.84,50022.0,49.1107,49.1205,48.9337,48.9927,50022.0
2024-05-15 11:30:00,49.84,50.14,49.84,50.11,48914.0,48.9927,49.2876,48.9927,49.2581,48914.0
2024-05-15 12:00:00,50.09,50.09,49.83,49.84,45956.0,49.2385,49.2385,48.9829,48.9927,45956.0
2024-05-15 12:30:00,49.85,50.1,49.83,49.93,54834.0,49.0025,49.2483,48.9829,49.0812,54834.0
2024-05-15 13:00:00,49.91,50.1,49.9,50.09,40226.0,49.0615,49.2483,49.0517,49.2385,40226.0
2024-05-15 13:30:00,50.1,50.1,49.83,49.83,58968.0,49.2483,49.2483,48.9829,48.9829,58968.0
2024-05-15 14:00:00,49.83,49.99,49.8,49.93,51817.0,48.9829,49.1402,48.9534,49.0812,51817.0
2024-05-15 14:30:00,49.93,49.93,49.83,49.92,57426.0,49.0812,49.0812,48.9829,49.0713,57426.0
2024-05-15 15:00:00,49.9,49.95,49.78,49.81,163293.0,49.0517,49.1008,48.9337,48.9632,163293.0
2024-05-15 15:30:00,49.8,49.97,49.72,49.94,371004.0,48.9534,49.1205,48.8747,49.091,371004.0
2024-05-16 09:30:00,50.0,50.49,50.0,50.32,54152.0,49.15,49.6317,49.15,49.4645,54152.0
2024-05-16 10:00:00,50.33,50.52,50.22,50.28,171551.0,49.4744,49.6611,49.3662,49.4252,171551.0
2024-05-16 10:30:00,50.29,50.55,50.27,50.47,136105.0,49.4351,49.6906,49.4154,49.612,136105.0
2024-05-16 11:00:00,50.47,50.81,50.46,50.81,167533.0,49.612,49.9462,49.6022,49.9462,167533.0
2024-05-16 11:30:00,50.79,50.97,50.74,50.75,168876.0,49.9266,50.1035,49.8774,49.8872,168876.0
2024-05-16 12:00:00,50.77,50.85,50.65,50.71,53553.0,49.9069,49.9855,49.7889,49.8479,53553.0
2024-05-16 12:30:00,50.71,50.82,50.67,50.79,53240.0,49.8479,49.956,49.8086,49.9266,53240.0
2024-05-16 13:00:00,50.79,50.79,50.51,50.62,38910.0,49.9266,49.9266,49.6513,49.7594,38910.0
2024-05-16 13:30:00,50.64,50.78,50.59,50.65,45317.0,49.7791,49.9167,49.73,49.7889,45317.0
2024-05-16 14:00:00,50.65,50.87,50.55,50.77,126911.0,49.7889,50.0052,49.6906,49.9069,126911.0
2024-05-16 14:30:00,50.78,50.96,50.69,50.92,137251.0,49.9167,50.0937,49.8283,50.0543,137251.0
2024-05-16 15:00:00,50.93,50.95,50.85,50.89,168392.0,50.0642,50.0838,49.9855,50.0249,168392.0
2024-05-16 15:30:00,50.88,50.9,50.47,50.51,447954.0,50.015,50.0347,49.612,49.6513,447954.0
2024-05-17 09:30:00,50.29,50.37,49.76,49.79,109029.0,49.4351,49.5137,48.9141,48.9436,109029.0
2024-05-17 10:00:00,49.78,49.78,49.43,49.53,106808.0,48.9337,48.9337,48.5897,48.688,106808.0
2024-05-17 10:30:00,49.53,49.61,49.26,49.26,71368.0,48.688,48.7666,48.4226,48.4226,71368.0
2024-05-17 11:00:00,49.28,49.56,49.25,49.45,30134.0,48.4422,48.7175,48.4127,48.6093,30134.0
2024-05-17 11:30:00,49.45,49.54,49.39,49.39,26672.0,48.6093,48.6978,48.5504,48.5504,26672.0
2024-05-17 12:00:00,49.39,49.51,49.35,49.48,33965.0,48.5504,48.6683,48.511,48.6388,33965.0
2024-05-17 12:30:00,49.48,49.54,49.34,49.43,24761.0,48.6388,48.6978,48.5012,48.5897,24761.0
2024-05-17 13:00:00,49.43,49.53,49.37,49.43,56752.0,48.5897,48.688,48.5307,48.5897,56752.0
2024-05-17 13:30:00,49.45,49.51,49.37,49.45,22116.0,48.6093,48.6683,48.5307,48.6093,22116.0
2024-05-17 14:00:00,49.43,49.5,49.31,49.39,35869.0,48.5897,48.6585,48.4717,48.5504,35869.0
2024-05-17 14:30:00,49.39,49.53,49.34,49.47,50976.0,48.5504,48.688,48.5012,48.629,50976.0
2024-05-17 15:00:00,49.47,49.49,49.33,49.36,61895.0,48.629,48.6487,48.4914,48.5209,61895.0
2024-05-17 15:30:00,49.35,49.38,49.12,49.14,329733.0,48.511,48.5405,48.2849,48.3046,329733.0
2024-05-20 09:30:00,49.03,49.14,48.71,48.93,63055.0,48.1965,48.3046,47.8819,48.0982,63055.0
2024-05-20 10:00:00,48.91,48.95,48.8,48.94,45193.0,48.0785,48.1178,47.9704,48.108,45193.0
2024-05-20 10:30:00,48.96,49.09,48.91,48.91,34334.0,48.1277,48.2555,48.0785,48.0785,34334.0
2024-05-20 11:00:00,48.94,48.97,48.84,48.86,39029.0,48.108,48.1375,48.0097,48.0294,39029.0
2024-05-20 11:30:00,48.85,48.89,48.78,48.82,36605.0,48.0195,48.0589,47.9507,47.99,36605.0
2024-05-20 12:00:00,48.8,48.8,48.58,48.63,37203.0,47.9704,47.9704,47.7541,47.8033,37203.0
2024-05-20 12:30:00,48.61,48.76,48.61,48.76,28974.0,47.7836,47.9311,47.7836,47.9311,28974.0
2024-05-20 13:00:00,48.76,48.81,48.68,48.74,43393.0,47.9311,47.9802,47.8524,47.9114,43393.0
2024-05-20 13:30:00,48.73,48.83,48.73,48.83,40031.0,47.9016,47.9999,47.9016,47.9999,40031.0
2024-05-20 14:00:00,48.81,48.88,48.72,48.8,70664.0,47.9802,48.049,47.8917,47.9704,70664.0
2024-05-20 14:30:00,48.78,48.82,48.61,48.62,25912.0,47.9507,47.99,47.7836,47.7934,25912.0
2024-05-20 15:00:00,48.63,48.78,48.61,48.71,62852.0,47.8033,47.9507,47.7836,47.8819,62852.0
2024-05-20 15:30:00,48.72,48.75,48.44,48.45,230470.0,47.8917,47.9212,47.6165,47.6263,230470.0
2024-05-21 09:30:00,48.19,48.25,47.59,47.59,41272.0,47.3708,47.4297,46.781,46.781,41272.0
2024-05-21 10:00:00,47.6,47.61,46.92,47.2,125826.0,46.7908,46.8006,46.1223,46.3976,125826.0
2024-05-21 10:30:00,47.2,47.31,47.08,47.24,155601.0,46.3976,46.5057,46.2796,46.4369,155601.0
2024-05-21 11:00:00,47.23,47.24,46.8,46.82,99341.0,46.4271,46.4369,46.0044,46.024,99341.0
2024-05-21 11:30:00,46.82,47.02,46.7,46.71,86555.0,46.024,46.2206,45.9061,45.9159,86555.0
2024-05-21 12:00:00,46.69,46.82,46.66,46.79,64654.0,45.8963,46.024,45.8668,45.9946,64654.0
2024-05-21 12:30:00,46.8,46.81,46.67,46.67,101763.0,46.0044,46.0142,45.8766,45.8766,101763.0
2024-05-21 13:00:00,46.67,46.75,46.57,46.69,54291.0,45.8766,45.9552,45.7783,45.8963,54291.0
2024-05-21 13:30:00,46.69,46.71,46.53,46.54,71249.0,45.8963,45.9159,45.739,45.7488,71249.0
2024-05-21 14:00:00,46.54,46.63,46.51,46.52,48748.0,45.7488,45.8373,45.7193,45.7291,48748.0
2024-05-21 14:30:00,46.52,46.57,46.38,46.53,62552.0,45.7291,45.7783,45.5915,45.739,62552.0
2024-05-21 15:00:00,46.52,46.61,46.46,46.52,118365.0,45.7291,45.8176,45.6702,45.7291,118365.0
2024-05-21 15:30:00,46.51,46.57,46.43,46.47,485597.0,45.7193,45.7783,45.6407,45.68,485597.0
2024-05-22 09:30:00,46.5,46.51,46.16,46.43,64847.0,45.7095,45.7193,45.3753,45.6407,64847.0
2024-05-22 10:00:00,46.35,46.36,46.11,46.31,28333.0,45.562,45.5719,45.3261,45.5227,28333.0
2024-05-22 10:30:00,46.3,46.79,46.27,46.58,55729.0,45.5129,45.9946,45.4834,45.7881,55729.0
2024-05-22 11:00:00,46.56,46.73,46.49,46.7,34886.0,45.7685,45.9356,45.6997,45.9061,34886.0
2024-05-22 11:30:00,46.69,46.99,46.67,46.93,106099.0,45.8963,46.1912,45.8766,46.1322,106099.0
2024-05-22 12:00:00,46.95,48.04,46.95,47.84,418474.0,46.1518,47.2233,46.1518,47.0267,418474.0
2024-05-22 12:30:00,47.78,48.11,47.52,47.52,212870.0,46.9677,47.2921,46.7121,46.7121,212870.0
2024-05-22 13:00:00,47.52,47.72,47.48,47.49,95251.0,46.7121,46.9087,46.6728,46.6827,95251.0
2024-05-22 13:30:00,47.52,47.59,47.38,47.44,160740.0,46.7121,46.781,46.5745,46.6335,160740.0
2024-05-22 14:00:00,47.42,47.42,46.89,46.9,41870.0,46.6138,46.6138,46.0929,46.1027,41870.0
2024-05-22 14:30:00,46.88,46.98,46.71,46.91,92241.0,46.083,46.1813,45.9159,46.1125,92241.0
2024-05-22 15:00:00,46.91,47.23,46.88,47.19,104587.0,46.1125,46.4271,46.083,46.3878,104587.0
2024-05-22 15:30:00,47.19,47.23,46.91,47.11,291725.0,46.3878,46.4271,46.1125,46.3091,291725.0
2024-05-23 09:30:00,47.26,47.48,46.67,46.74,51945.0,46.4566,46.6728,45.8766,45.9454,51945.0
2024-05-23 10:00:00,46.72,46.84,46.52,46.72,72826.0,45.9257,46.0437,45.7291,45.9257,72826.0
2024-05-23 10:30:00,46.72,46.89,46.63,46.73,48945.0,45.9257,46.0929,45.8373,45.9356,48945.0
2024-05-23 11:00:00,46.73,47.0,46.73,46.84,58400.0,45.9356,46.201,45.9356,46.0437,58400.0
2024-05-23 11:30:00,46.84,46.95,46.8,46.93,60828.0,46.0437,46.1518,46.0044,46.1322,60828.0
2024-05-23 12:00:00,46.91,47.05,46.86,46.93,55367.0,46.1125,46.2501,46.0634,46.1322,55367.0
2024-05-23 12:30:00,46.94,47.03,46.83,46.87,67542.0,46.142,46.2305,46.0339,46.0732,67542.0
2024-05-23 13:00:00,46.87,46.96,46.86,46.9,26263.0,46.0732,46.1617,46.0634,46.1027,26263.0
2024-05-23 13:30:00,46.89,46.92,46.81,46.86,38991.0,46.0929,46.1223,46.0142,46.0634,38991.0
2024-05-23 14:00:00,46.86,46.86,46.61,46.76,35505.0,46.0634,46.0634,45.8176,45.9651,35505.0
2024-05-23 14:30:00,46.75,46.86,46.71,46.84,54831.0,45.9552,46.0634,45.9159,46.0437,54831.0
2024-05-23 15:00:00,46.84,46.88,46.74,46.84,92486.0,46.0437,46.083,45.9454,46.0437,92486.0
2024-05-23 15:30:00,46.85,47.0,46.83,46.93,317148.0,46.0535,46.201,46.0339,46.1322,317148.0
2024-05-24 09:30:00,47.16,47.51,47.13,47.2,29044.0,46.3583,46.7023,46.3288,46.3976,29044.0
2024-05-24 10:00:00,47.22,47.37,47.18,47.27,43307.0,46.4172,46.5647,46.3779,46.4664,43307.0
2024-05-24 10:30:00,47.26,47.43,47.13,47.41,20023.0,46.4566,46.6237,46.3288,46.604,20023.0
2024-05-24 11:00:00,47.4,47.56,47.38,47.56,45128.0,46.5942,46.7515,46.5745,46.7515,45128.0
2024-05-24 11:30:00,47.54,47.59,47.48,47.59,53721.0,46.7318,46.781,46.6728,46.781,53721.0
2024-05-24 12:00:00,47.59,47.77,47.54,47.72,56849.0,46.781,46.9579,46.7318,46.9087,56849.0
2024-05-24 12:30:00,47.72,47.78,47.67,47.74,50569.0,46.9087,46.9677,46.8596,46.9284,50569.0
2024-05-24 13:00:00,47.73,47.73,47.56,47.59,50775.0,46.9186,46.9186,46.7515,46.781,50775.0
2024-05-24 13:30:00,47.59,47.69,47.54,47.68,46778.0,46.781,46.8793,46.7318,46.8694,46778.0
2024-05-24 14:00:00,47.66,47.77,47.65,47.68,69321.0,46.8498,46.9579,46.8399,46.8694,69321.0
2024-05-24 14:30:00,47.68,47.74,47.53,47.56,122429.0,46.8694,46.9284,46.722,46.7515,122429.0
2024-05-24 15:00:00,47.57,47.69,47.55,47.62,177195.0,46.7613,46.8793,46.7416,46.8104,177195.0
2024-05-24 15:30:00,47.61,47.76,47.53,47.71,464706.0,46.8006,46.9481,46.722,46.8989,464706.0
2024-05-28 09:30:00,47.81,47.95,47.56,47.81,40723.0,46.9972,47.1348,46.7515,46.9972,40723.0
2024-05-28 10:00:00,47.77,47.85,47.57,47.7,26442.0,46.9579,47.0365,46.7613,46.8891,26442.0
2024-05-28 10:30:00,47.73,47.8,47.59,47.73,99424.0,46.9186,46.9874,46.781,46.9186,99424.0
2024-05-28 11:00:00,47.76,47.82,47.55,47.75,50415.0,46.9481,47.007,46.7416,46.9382,50415.0
2024-05-28 11:30:00,47.75,47.82,47.67,47.76,24572.0,46.9382,47.007,46.8596,46.9481,24572.0
2024-05-28 12:00:00,47.76,47.79,47.6,47.7,50532.0,46.9481,46.9776,46.7908,46.8891,50532.0
2024-05-28 12:30:00,47.71,47.85,47.55,47.85,64066.0,46.8989,47.0365,46.7416,47.0365,64066.0
2024-05-28 13:00:00,47.85,47.9,47.78,47.88,40610.0,47.0365,47.0857,46.9677,47.066,40610.0
2024-05-28 13:30:00,47.88,47.94,47.7,47.76,112308.0,47.066,47.125,46.8891,46.9481,112308.0
2024-05-28 14:00:00,47.79,47.89,47.66,47.68,40016.0,46.9776,47.0759,46.8498,46.8694,40016.0
2024-05-28 14:30:00,47.68,47.8,47.54,47.76,56272.0,46.8694,46.9874,46.7318,46.9481,56272.0
2024-05-28 15:00:00,47.74,47.78,47.61,47.71,70527.0,46.9284,46.9677,46.8006,46.8989,70527.0
2024-05-28 15:30:00,47.7,47.79,47.62,47.64,264483.0,46.8891,46.9776,46.8104,46.8301,264483.0
2024-05-29 09:30:00,47.0,47.12,46.69,47.11,67814.0,46.201,46.3189,45.8963,46.3091,67814.0
2024-05-29 10:00:00,47.08,47.21,46.75,46.9,32058.0,46.2796,46.4074,45.9552,46.1027,32058.0
2024-05-29 10:30:00,46.91,47.23,46.9,47.19,84379.0,46.1125,46.4271,46.1027,46.3878,84379.0
2024-05-29 11:00:00,47.15,47.34,46.98,47.33,42312.0,46.3484,46.5352,46.1813,46.5254,42312.0
2024-05-29 11:30:00,47.32,47.35,47.08,47.31,73462.0,46.5155,46.545,46.2796,46.5057,73462.0
2024-05-29 12:00:00,47.31,47.39,47.22,47.34,73593.0,46.5057,46.5844,46.4172,46.5352,73593.0
2024-05-29 12:30:00,47.35,47.44,47.3,47.3,55152.0,46.545,46.6335,46.4959,46.4959,55152.0
2024-05-29 13:00:00,47.3,47.31,46.97,47.04,37535.0,46.4959,46.5057,46.1715,46.2403,37535.0
2024-05-29 13:30:00,47.06,47.09,46.97,47.06,44024.0,46.26,46.2895,46.1715,46.26,44024.0
2024-05-29 14:00:00,47.05,47.17,47.0,47.15,158756.0,46.2501,46.3681,46.201,46.3484,158756.0
2024-05-29 14:30:00,47.16,47.24,47.03,47.1,63363.0,46.3583,46.4369,46.2305,46.2993,63363.0
2024-05-29 15:00:00,47.11,47.2,46.96,46.97,77808.0,46.3091,46.3976,46.1617,46.1715,77808.0
2024-05-29 15:30:00,46.98,47.07,46.44,46.48,535179.0,46.1813,46.2698,45.6505,45.6898,535179.0
2024-05-30 09:30:00,46.68,47.03,46.52,47.03,106543.0,45.8864,46.2305,45.7291,46.2305,106543.0
2024-05-30 10:00:00,46.95,47.05,46.78,47.01,52572.0,46.1518,46.2501,45.9847,46.2108,52572.0
2024-05-30 10:30:00,46.99,47.23,46.95,47.16,54719.0,46.1912,46.4271,46.1518,46.3583,54719.0
2024-05-30 11:00:00,47.14,47.27,46.97,47.21,54418.0,46.3386,46.4664,46.1715,46.4074,54418.0
2024-05-30 11:30:00,47.23,47.37,47.15,47.34,19612.0,46.4271,46.5647,46.3484,46.5352,19612.0
2024-05-30 12:00:00,47.34,47.59,47.33,47.58,30466.0,46.5352,46.781,46.5254,46.7711,30466.0
2024-05-30 12:30:00,47.56,47.58,47.5,47.53,11911.0,46.7515,46.7711,46.6925,46.722,11911.0
2024-05-30 13:00:00,47.52,47.57,47.46,47.55,18059.0,46.7121,46.7613,46.6532,46.7416,18059.0
2024-05-30 13:30:00,47.54,47.58,47.45,47.47,21067.0,46.7318,46.7711,46.6433,46.663,21067.0
2024-05-30 14:00:00,47.47,47.47,47.26,47.26,18614.0,46.663,46.663,46.4566,46.4566,18614.0
2024-05-30 14:30:00,47.28,47.3,47.21,47.25,27104.0,46.4762,46.4959,46.4074,46.4467,27104.0
2024-05-30 15:00:00,47.25,47.27,47.1,47.14,89611.0,46.4467,46.4664,46.2993,46.3386,89611.0
2024-05-30 15:30:00,47.13,47.17,46.95,47.1,241058.0,46.3288,46.3681,46.1518,46.2993,241058.0
2024-05-31 09:30:00,47.39,48.04,47.07,47.22,36930.0,46.5844,47.2233,46.2698,46.4172,36930.0
2024-05-31 10:00:00,47.23,47.82,47.22,47.78,87036.0,46.4271,47.007,46.4172,46.9677,87036.0
2024-05-31 10:30:00,47.74,47.98,47.68,47.97,95553.0,46.9284,47.1643,46.8694,47.1545,95553.0
2024-05-31 11:00:00,47.97,48.12,47.93,48.12,60730.0,47.1545,47.3019,47.1152,47.3019,60730.0
2024-05-31 11:30:00,48.11,48.12,48.0,48.03,108937.0,47.2921,47.3019,47.184,47.2135,108937.0
2024-05-31 12:00:00,48.03,48.03,47.9,47.95,65263.0,47.2135,47.2135,47.0857,47.1348,65263.0
2024-05-31 12:30:00,47.96,48.03,47.86,47.94,43064.0,47.1447,47.2135,47.0464,47.125,43064.0
2024-05-31 13:00:00,47.94,48.11,47.85,48.1,47670.0,47.125,47.2921,47.0365,47.2823,47670.0
2024-05-31 13:30:00,48.1,48.34,48.09,48.33,57769.0,47.2823,47.5182,47.2725,47.5084,57769.0
2024-05-31 14:00:00,48.34,48.36,48.06,48.18,75250.0,47.5182,47.5379,47.243,47.3609,75250.0
2024-05-31 14:30:00,48.21,48.28,48.15,48.19,78689.0,47.3904,47.4592,47.3314,47.3708,78689.0
2024-05-31 15:00:00,48.19,48.31,48.12,48.21,138812.0,47.3708,47.4887,47.3019,47.3904,138812.0
2024-05-31 15:30:00,48.23,48.44,48.18,48.27,406421.0,47.4101,47.6165,47.3609,47.4494,406421.0
2024-06-03 09:30:00,48.95,49.51,48.34,48.43,78082.0,48.1178,48.6683,47.5182,47.6067,78082.0
2024-06-03 10:00:00,48.5,48.61,48.36,48.36,55519.0,47.6755,47.7836,47.5379,47.5379,55519.0
2024-06-03 10:30:00,48.27,48.34,47.96,48.0,34495.0,47.4494,47.5182,47.1447,47.184,34495.0
2024-06-03 11:00:00,48.0,48.35,47.91,48.35,45827.0,47.184,47.528,47.0955,47.528,45827.0
2024-06-03 11:30:00,48.34,48.41,48.15,48.24,82904.0,47.5182,47.587,47.3314,47.4199,82904.0
2024-06-03 12:00:00,48.25,48.34,47.94,47.96,75355.0,47.4297,47.5182,47.125,47.1447,75355.0
2024-06-03 12:30:00,47.96,48.31,47.91,48.23,25558.0,47.1447,47.4887,47.0955,47.4101,25558.0
2024-06-03 13:00:00,48.23,48.24,47.98,48.19,73680.0,47.4101,47.4199,47.1643,47.3708,73680.0
2024-06-03 13:30:00,48.2,48.32,48.17,48.21,55225.0,47.3806,47.4985,47.3511,47.3904,55225.0
2024-06-03 14:00:00,48.19,48.52,48.11,48.45,48324.0,47.3708,47.6951,47.2921,47.6263,48324.0
2024-06-03 14:30:00,48.47,48.61,48.34,48.59,257337.0,47.646,47.7836,47.5182,47.764,257337.0
2024-06-03 15:00:00,48.59,48.73,48.51,48.71,109598.0,47.764,47.9016,47.6853,47.8819,109598.0
2024-06-03 15:30:00,48.7,48.73,48.54,48.71,454974.0,47.8721,47.9016,47.7148,47.8819,454974.0
2024-06-04 09:30:00,49.06,49.83,48.56,49.53,155550.0,48.226,48.9829,47.7345,48.688,155550.0
2024-06-04 10:00:00,49.54,49.63,49.03,49.14,78665.0,48.6978,48.7863,48.1965,48.3046,78665.0
2024-06-04 10:30:00,49.12,49.12,48.7,48.73,52243.0,48.2849,48.2849,47.8721,47.9016,52243.0
2024-06-04 11:00:00,48.73,48.91,48.59,48.59,54002.0,47.9016,48.0785,47.764,47.764,54002.0
2024-06-04 11:30:00,48.58,48.59,48.38,48.39,85566.0,47.7541,47.764,47.5575,47.5674,85566.0
2024-06-04 12:00:00,48.4,48.53,48.35,48.37,74924.0,47.5772,47.705,47.528,47.5477,74924.0
2024-06-04 12:30:00,48.39,48.49,48.24,48.43,48455.0,47.5674,47.6657,47.4199,47.6067,48455.0
2024-06-04 13:00:00,48.42,48.42,48.1,48.21,42958.0,47.5968,47.5968,47.2823,47.3904,42958.0
2024-06-04 13:30:00,48.21,48.23,48.1,48.1,49694.0,47.3904,47.4101,47.2823,47.2823,49694.0
2024-06-04 14:00:00,48.12,48.25,48.1,48.25,58262.0,47.3019,47.4297,47.2823,47.4297,58262.0
2024-06-04 14:30:00,48.25,48.33,48.07,48.14,54531.0,47.4297,47.5084,47.2528,47.3216,54531.0
2024-06-04 15:00:00,48.13,48.14,47.97,47.97,48926.0,47.3118,47.3216,47.1545,47.1545,48926.0
2024-06-04 15:30:00,47.96,47.97,47.51,47.54,274511.0,47.1447,47.1545,46.7023,46.7318,274511.0
2024-06-05 09:30:00,47.71,48.04,47.35,47.51,60806.0,46.8989,47.2233,46.545,46.7023,60806.0
2024-06-05 10:00:00,47.49,47.53,47.07,47.12,67190.0,46.6827,46.722,46.2698,46.3189,67190.0
2024-06-05 10:30:00,47.1,47.37,47.1,47.26,75214.0,46.2993,46.5647,46.2993,46.4566,75214.0
2024-06-05 11:00:00,47.28,47.58,47.24,47.53,63906.0,46.4762,46.7711,46.4369,46.722,63906.0
2024-06-05 11:30:00,47.53,47.63,47.41,47.54,49916.0,46.722,46.8203,46.604,46.7318,49916.0
2024-06-05 12:00:00,47.52,47.52,47.28,47.32,52540.0,46.7121,46.7121,46.4762,46.5155,52540.0
2024-06-05 12:30:00,47.32,47.48,47.3,47.33,72783.0,46.5155,46.6728,46.4959,46.5254,72783.0
2024-06-05 13:00:00,47.35,47.51,47.32,47.45,46385.0,46.545,46.7023,46.5155,46.6433,46385.0
2024-06-05 13:30:00,47.46,47.52,47.37,47.43,64120.0,46.6532,46.7121,46.5647,46.6237,64120.0
2024-06-05 14:00:00,47.43,47.45,47.28,47.28,52548.0,46.6237,46.6433,46.4762,46.4762,52548.0
2024-06-05 14:30:00,47.29,47.35,47.22,47.27,74144.0,46.4861,46.545,46.4172,46.4664,74144.0
2024-06-05 15:00:00,47.26,47.65,47.23,47.61,92668.0,46.4566,46.8399,46.4271,46.8006,92668.0
2024-06-05 15:30:00,47.59,47.61,47.44,47.5,344871.0,46.781,46.8006,46.6335,46.6925,344871.0
2024-06-06 09:30:00,47.12,47.54,47.08,47.31,28120.0,46.3189,46.7318,46.2796,46.5057,28120.0
2024-06-06 10:00:00,47.31,47.31,47.09,47.21,38114.0,46.5057,46.5057,46.2895,46.4074,38114.0
2024-06-06 10:30:00,47.22,47.41,47.16,47.38,35432.0,46.4172,46.604,46.3583,46.5745,35432.0
2024-06-06 11:00:00,47.38,47.71,47.37,47.69,37013.0,46.5745,46.8989,46.5647,46.8793,37013.0
2024-06-06 11:30:00,47.68,47.76,47.63,47.73,37772.0,46.8694,46.9481,46.8203,46.9186,37772.0
2024-06-06 12:00:00,47.71,47.75,47.56,47.65,32213.0,46.8989,46.9382,46.7515,46.8399,32213.0
2024-06-06 12:30:00,47.63,47.74,47.62,47.69,22557.0,46.8203,46.9284,46.8104,46.8793,22557.0
2024-06-06 13:00:00,47.68,47.87,47.66,47.83,31719.0,46.8694,47.0562,46.8498,47.0169,31719.0
2024-06-06 13:30:00,47.84,47.95,47.8,47.84,61533.0,47.0267,47.1348,46.9874,47.0267,61533.0
2024-06-06 14:00:00,47.86,47.93,47.75,47.93,52585.0,47.0464,47.1152,46.9382,47.1152,52585.0
2024-06-06 14:30:00,47.92,48.18,47.91,48.11,68517.0,47.1053,47.3609,47.0955,47.2921,68517.0
2024-06-06 15:00:00,48.12,48.16,48.04,48.15,54042.0,47.3019,47.3413,47.2233,47.3314,54042.0
2024-06-06 15:30:00,48.15,48.2,47.99,48.14,217511.0,47.3314,47.3806,47.1742,47.3216,217511.0
2024-06-07 09:30:00,47.88,48.28,47.65,48.27,33336.0,47.066,47.4592,46.8399,47.4494,33336.0
2024-06-07 10:00:00,48.28,48.74,48.25,48.73,37938.0,47.4592,47.9114,47.4297,47.9016,37938.0
2024-06-07 10:30:00,48.73,48.88,48.5,48.5,52190.0,47.9016,48.049,47.6755,47.6755,52190.0
2024-06-07 11:00:00,48.46,48.49,48.27,48.36,43598.0,47.6362,47.6657,47.4494,47.5379,43598.0
2024-06-07 11:30:00,48.36,48.42,48.14,48.23,39028.0,47.5379,47.5968,47.3216,47.4101,39028.0
2024-06-07 12:00:00,48.23,48.48,48.14,48.46,40932.0,47.4101,47.6558,47.3216,47.6362,40932.0
2024-06-07 12:30:00,48.45,48.53,48.38,48.5,54055.0,47.6263,47.705,47.5575,47.6755,54055.0
2024-06-07 13:00:00,48.5,48.51,48.31,48.39,40661.0,47.6755,47.6853,47.4887,47.5674,40661.0
2024-06-07 13:30:00,48.39,48.46,48.38,48.44,34509.0,47.5674,47.6362,47.5575,47.6165,34509.0
2024-06-07 14:00:00,48.42,48.47,48.26,48.41,57979.0,47.5968,47.646,47.4396,47.587,57979.0
2024-06-07 14:30:00,48.41,48.57,48.4,48.48,66288.0,47.587,47.7443,47.5772,47.6558,66288.0
2024-06-07 15:00:00,48.47,48.48,48.07,48.08,105466.0,47.646,47.6558,47.2528,47.2626,105466.0
2024-06-07 15:30:00,48.08,48.2,47.97,48.05,484249.0,47.2626,47.3806,47.1545,47.2331,484249.0
2024-06-10 09:30:00,47.55,48.7,47.55,48.61,128545.0,46.8921,48.0262,46.8921,47.9375,128545.0
2024-06-10 10:00:00,48.61,48.98,48.57,48.79,108876.0,47.9375,48.3024,47.898,48.115,108876.0
2024-06-10 10:30:00,48.83,49.1,48.8,48.98,144375.0,48.1544,48.4207,48.1249,48.3024,144375.0
2024-06-10 11:00:00,48.98,49.23,48.87,49.2,155397.0,48.3024,48.5489,48.1939,48.5193,155397.0
2024-06-10 11:30:00,49.2,49.41,49.2,49.41,73624.0,48.5193,48.7264,48.5193,48.7264,73624.0
2024-06-10 12:00:00,49.41,49.7,49.24,49.35,261647.0,48.7264,49.0124,48.5588,48.6672,261647.0
2024-06-10 12:30:00,49.34,49.54,49.13,49.25,116765.0,48.6574,48.8546,48.4503,48.5686,116765.0
2024-06-10 13:00:00,49.25,49.56,49.12,49.53,94920.0,48.5686,48.8743,48.4404,48.8448,94920.0
2024-06-10 13:30:00,49.53,49.58,49.29,49.57,65928.0,48.8448,48.8941,48.6081,48.8842,65928.0
2024-06-10 14:00:00,49.58,49.62,49.48,49.54,85500.0,48.8941,48.9335,48.7954,48.8546,85500.0
2024-06-10 14:30:00,49.56,49.68,49.51,49.66,71429.0,48.8743,48.9927,48.825,48.973,71429.0
2024-06-10 15:00:00,49.67,49.7,49.56,49.69,143213.0,48.9828,49.0124,48.8743,49.0025,143213.0
2024-06-10 15:30:00,49.69,49.87,49.66,49.69,521101.0,49.0025,49.18,48.973,49.0025,521101.0
2024-06-11 09:30:00,49.34,49.34,48.82,48.92,63058.0,48.6574,48.6574,48.1446,48.2432,63058.0
2024-06-11 10:00:00,48.8,49.28,48.79,49.28,50406.0,48.1249,48.5982,48.115,48.5982,50406.0
2024-06-11 10:30:00,49.25,49.48,49.2,49.27,54929.0,48.5686,48.7954,48.5193,48.5883,54929.0
2024-06-11 11:00:00,49.25,49.31,48.85,48.99,42048.0,48.5686,48.6278,48.1742,48.3122,42048.0
2024-06-11 11:30:00,48.94,48.97,48.68,48.73,31950.0,48.2629,48.2925,48.0065,48.0558,31950.0
2024-06-11 12:00:00,48.72,48.72,48.53,48.63,28712.0,48.046,48.046,47.8586,47.9572,28712.0
2024-06-11 12:30:00,48.62,48.75,48.61,48.66,32364.0,47.9473,48.0755,47.9375,47.9868,32364.0
2024-06-11 13:00:00,48.65,48.73,48.46,48.57,43004.0,47.9769,48.0558,47.7896,47.898,43004.0
2024-06-11 13:30:00,48.58,48.61,48.44,48.48,33792.0,47.9079,47.9375,47.7698,47.8093,33792.0
2024-06-11 14:00:00,48.47,48.83,48.43,48.82,65947.0,47.7994,48.1544,47.76,48.1446,65947.0
2024-06-11 14:30:00,48.82,48.91,48.73,48.9,40221.0,48.1446,48.2333,48.0558,48.2235,40221.0
2024-06-11 15:00:00,48.88,48.97,48.81,48.94,73907.0,48.2037,48.2925,48.1347,48.2629,73907.0
2024-06-11 15:30:00,48.93,49.0,48.77,48.92,253968.0,48.2531,48.3221,48.0953,48.2432,253968.0
2024-06-12 09:30:00,49.82,50.26,49.52,50.06,49567.0,49.1307,49.5647,48.8349,49.3674,49567.0
2024-06-12 10:00:00,50.08,50.11,49.89,49.96,32309.0,49.3871,49.4167,49.1998,49.2688,32309.0
2024-06-12 10:30:00,49.94,50.29,49.9,49.95,24669.0,49.2491,49.5942,49.2096,49.2589,24669.0
2024-06-12 11:00:00,49.91,49.91,49.5,49.54,24290.0,49.2195,49.2195,48.8152,48.8546,24290.0
2024-06-12 11:30:00,49.55,49.62,49.26,49.26,17433.0,48.8645,48.9335,48.5785,48.5785,17433.0
2024-06-12 12:00:00,49.27,49.31,48.99,49.0,32079.0,48.5883,48.6278,48.3122,48.3221,32079.0
2024-06-12 12:30:00,48.98,49.01,48.77,48.85,100141.0,48.3024,48.3319,48.0953,48.1742,100141.0
2024-06-12 13:00:00,48.88,48.93,48.79,48.86,20306.0,48.2037,48.2531,48.115,48.184,20306.0
2024-06-12 13:30:00,48.87,48.92,48.79,48.91,20774.0,48.1939,48.2432,48.115,48.2333,20774.0
2024-06-12 14:00:00,48.93,48.94,48.67,48.76,51325.0,48.2531,48.2629,47.9967,48.0854,51325.0
2024-06-12 14:30:00,48.77,48.85,48.48,48.76,61358.0,48.0953,48.1742,47.8093,48.0854,61358.0
2024-06-12 15:00:00,48.75,48.87,48.29,48.35,116158.0,48.0755,48.1939,47.6219,47.6811,116158.0
2024-06-12 15:30:00,48.36,48.88,48.34,48.81,262471.0,47.6909,48.2037,47.6712,48.1347,262471.0
2024-06-13 09:30:00,48.59,48.85,47.92,48.13,32088.0,47.9178,48.1742,47.257,47.4641,32088.0
2024-06-13 10:00:00,48.09,48.16,47.48,47.48,110299.0,47.4247,47.4937,46.8231,46.8231,110299.0
2024-06-13 10:30:00,47.46,47.66,47.32,47.62,81825.0,46.8034,47.0006,46.6653,46.9612,81825.0
2024-06-13 11:00:00,47.65,47.72,47.57,47.7,37885.0,46.9908,47.0598,46.9119,47.0401,37885.0
2024-06-13 11:30:00,47.71,47.72,47.41,47.44,67945.0,47.0499,47.0598,46.7541,46.7837,67945.0
2024-06-13 12:00:00,47.42,47.57,47.38,47.53,50811.0,46.7639,46.9119,46.7245,46.8724,50811.0
2024-06-13 12:30:00,47.51,47.63,47.48,47.59,30380.0,46.8527,46.971,46.8231,46.9316,30380.0
2024-06-13 13:00:00,47.59,47.66,47.56,47.63,30749.0,46.9316,47.0006,46.902,46.971,30749.0
2024-06-13 13:30:00,47.62,47.66,47.53,47.66,25004.0,46.9612,47.0006,46.8724,47.0006,25004.0
2024-06-13 14:00:00,47.65,47.9,47.53,47.84,60350.0,46.9908,47.2373,46.8724,47.1781,60350.0
2024-06-13 14:30:00,47.84,47.84,47.64,47.76,52893.0,47.1781,47.1781,46.9809,47.0992,52893.0
2024-06-13 15:00:00,47.76,47.89,47.76,47.87,63531.0,47.0992,47.2274,47.0992,47.2077,63531.0
2024-06-13 15:30:00,47.84,47.88,47.71,47.73,230741.0,47.1781,47.2176,47.0499,47.0697,230741.0
2024-06-14 09:30:00,47.28,47.28,46.26,46.3,43641.0,46.6259,46.6259,45.62,45.6594,43641.0
2024-06-14 10:00:00,46.16,46.23,45.78,46.09,115196.0,45.5214,45.5904,45.1466,45.4523,115196.0
2024-06-14 10:30:00,46.09,46.51,45.83,46.46,74374.0,45.4523,45.8665,45.1959,45.8172,74374.0
2024-06-14 11:00:00,46.41,46.47,46.23,46.39,38879.0,45.7679,45.8271,45.5904,45.7482,38879.0
2024-06-14 11:30:00,46.44,46.76,46.34,46.68,44733.0,45.7975,46.1131,45.6989,46.0342,44733.0
2024-06-14 12:00:00,46.67,46.8,46.64,46.79,31584.0,46.0243,46.1525,45.9947,46.1427,31584.0
2024-06-14 12:30:00,46.8,46.94,46.73,46.86,30088.0,46.1525,46.2906,46.0835,46.2117,30088.0
2024-06-14 13:00:00,46.88,47.06,46.88,47.02,94211.0,46.2314,46.4089,46.2314,46.3695,94211.0
2024-06-14 13:30:00,47.02,47.04,46.83,46.86,75381.0,46.3695,46.3892,46.1821,46.2117,75381.0
2024-06-14 14:00:00,46.86,46.95,46.8,46.86,37704.0,46.2117,46.3004,46.1525,46.2117,37704.0
2024-06-14 14:30:00,46.86,46.91,46.72,46.83,48551.0,46.2117,46.261,46.0736,46.1821,48551.0
2024-06-14 15:00:00,46.83,46.9,46.78,46.87,70478.0,46.1821,46.2511,46.1328,46.2216,70478.0
2024-06-14 15:30:00,46.86,46.94,46.67,46.75,282107.0,46.2117,46.2906,46.0243,46.1032,282107.0
2024-06-17 09:30:00,46.49,46.77,46.19,46.71,45805.0,45.8468,46.1229,45.551,46.0638,45805.0
2024-06-17 10:00:00,46.7,46.91,46.57,46.77,155009.0,46.0539,46.261,45.9257,46.1229,155009.0
2024-06-17 10:30:00,46.77,46.87,46.39,46.44,70132.0,46.1229,46.2216,45.7482,45.7975,70132.0
2024-06-17 11:00:00,46.43,46.77,46.43,46.76,33639.0,45.7876,46.1229,45.7876,46.1131,33639.0
2024-06-17 11:30:00,46.76,46.79,46.56,46.62,29920.0,46.1131,46.1427,45.9158,45.975,29920.0
2024-06-17 12:00:00,46.6,46.7,46.6,46.7,19853.0,45.9553,46.0539,45.9553,46.0539,19853.0
2024-06-17 12:30:00,46.69,46.89,46.62,46.89,66640.0,46.044,46.2413,45.975,46.2413,66640.0
2024-06-17 13:00:00,46.9,47.08,46.9,46.92,54283.0,46.2511,46.4286,46.2511,46.2709,54283.0
2024-06-17 13:30:00,46.93,47.11,46.92,46.99,45289.0,46.2807,46.4582,46.2709,46.3399,45289.0
2024-06-17 14:00:00,46.98,47.12,46.85,46.87,57250.0,46.33,46.4681,46.2018,46.2216,57250.0
2024-06-17 14:30:00,46.87,46.95,46.83,46.84,45947.0,46.2216,46.3004,46.1821,46.192,45947.0
2024-06-17 15:00:00,46.84,46.94,46.83,46.85,79613.0,46.192,46.2906,46.1821,46.2018,79613.0
2024-06-17 15:30:00,46.84,46.99,46.75,46.99,276210.0,46.192,46.3399,46.1032,46.3399,276210.0
2024-06-18 09:30:00,46.97,47.28,46.77,47.05,31938.0,46.3202,46.6259,46.1229,46.3991,31938.0
2024-06-18 10:00:00,47.07,47.34,47.05,47.34,28582.0,46.4188,46.6851,46.3991,46.6851,28582.0
2024-06-18 10:30:00,47.32,47.47,47.27,47.41,29834.0,46.6653,46.8133,46.616,46.7541,29834.0
2024-06-18 11:00:00,47.4,47.69,47.37,47.61,53135.0,46.7442,47.0302,46.7146,46.9513,53135.0
2024-06-18 11:30:00,47.59,47.68,47.58,47.66,19388.0,46.9316,47.0203,46.9217,47.0006,19388.0
2024-06-18 12:00:00,47.67,47.69,47.56,47.61,17825.0,47.0105,47.0302,46.902,46.9513,17825.0
2024-06-18 12:30:00,47.56,47.57,47.38,47.41,31775.0,46.902,46.9119,46.7245,46.7541,31775.0
2024-06-18 13:00:00,47.39,47.39,47.2,47.21,57269.0,46.7344,46.7344,46.547,46.5568,57269.0
2024-06-18 13:30:00,47.2,47.26,47.15,47.24,21737.0,46.547,46.6062,46.4977,46.5864,21737.0
2024-06-18 14:00:00,47.24,47.3,47.11,47.29,22954.0,46.5864,46.6456,46.4582,46.6357,22954.0
2024-06-18 14:30:00,47.29,47.3,47.19,47.2,17919.0,46.6357,46.6456,46.5371,46.547,17919.0
2024-06-18 15:00:00,47.2,47.21,47.1,47.11,30142.0,46.547,46.5568,46.4484,46.4582,30142.0
2024-06-18 15:30:00,47.11,47.15,46.89,46.9,189741.0,46.4582,46.4977,46.2413,46.2511,189741.0
2024-06-20 09:30:00,46.85,47.03,46.67,46.84,44552.0,46.2018,46.3793,46.0243,46.192,44552.0
2024-06-20 10:00:00,46.84,47.32,46.83,47.22,45471.0,46.192,46.6653,46.1821,46.5667,45471.0
2024-06-20 10:30:00,47.21,47.21,46.81,46.98,60644.0,46.5568,46.5568,46.1624,46.33,60644.0
2024-06-20 11:00:00,46.96,47.23,46.96,47.12,48341.0,46.3103,46.5766,46.3103,46.4681,48341.0
2024-06-20 11:30:00,47.11,47.11,46.94,46.94,21713.0,46.4582,46.4582,46.2906,46.2906,21713.0
2024-06-20 12:00:00,46.91,47.03,46.86,46.96,22344.0,46.261,46.3793,46.2117,46.3103,22344.0
2024-06-20 12:30:00,46.93,46.98,46.85,46.96,26303.0,46.2807,46.33,46.2018,46.3103,26303.0
2024-06-20 13:00:00,46.98,47.19,46.91,47.15,27312.0,46.33,46.5371,46.261,46.4977,27312.0
2024-06-20 13:30:00,47.16,47.63,47.16,47.63,28151.0,46.5075,46.971,46.5075,46.971,28151.0
2024-06-20 14:00:00,47.64,47.68,47.35,47.4,84817.0,46.9809,47.0203,46.6949,46.7442,84817.0
2024-06-20 14:30:00,47.4,47.53,47.37,47.44,104876.0,46.7442,46.8724,46.7146,46.7837,104876.0
2024-06-20 15:00:00,47.42,47.44,47.31,47.41,64273.0,46.7639,46.7837,46.6555,46.7541,64273.0
2024-06-20 15:30:00,47.41,47.47,47.31,47.39,243073.0,46.7541,46.8133,46.6555,46.7344,243073.0
2024-06-21 09:30:00,47.53,48.32,47.5,48.27,165250.0,46.8724,47.6515,46.8428,47.6022,165250.0
2024-06-21 10:00:00,48.31,48.82,48.27,48.66,170859.0,47.6416,48.1446,47.6022,47.9868,170859.0
2024-06-21 10:30:00,48.67,48.68,48.4,48.52,73277.0,47.9967,48.0065,47.7304,47.8487,73277.0
2024-06-21 11:00:00,48.53,48.57,48.36,48.44,28858.0,47.8586,47.898,47.6909,47.7698,28858.0
2024-06-21 11:30:00,48.41,48.51,48.39,48.45,33941.0,47.7402,47.8389,47.7205,47.7797,33941.0
2024-06-21 12:00:00,48.46,48.62,48.33,48.61,73357.0,47.7896,47.9473,47.6614,47.9375,73357.0
2024-06-21 12:30:00,48.59,48.61,48.44,48.57,51117.0,47.9178,47.9375,47.7698,47.898,51117.0
2024-06-21 13:00:00,48.58,48.65,48.52,48.53,53807.0,47.9079,47.9769,47.8487,47.8586,53807.0
2024-06-21 13:30:00,48.53,48.55,48.35,48.45,44347.0,47.8586,47.8783,47.6811,47.7797,44347.0
2024-06-21 14:00:00,48.45,48.45,48.24,48.34,51101.0,47.7797,47.7797,47.5726,47.6712,51101.0
2024-06-21 14:30:00,48.34,48.44,48.26,48.42,59026.0,47.6712,47.7698,47.5923,47.7501,59026.0
2024-06-21 15:00:00,48.41,48.44,48.26,48.27,95715.0,47.7402,47.7698,47.5923,47.6022,95715.0
2024-06-21 15:30:00,48.27,48.48,48.2,48.35,345503.0,47.6022,47.8093,47.5332,47.6811,345503.0
2024-06-24 09:30:00,48.4,48.96,48.14,48.93,71304.0,47.7304,48.2826,47.474,48.2531,71304.0
2024-06-24 10:00:00,48.89,49.18,48.86,48.88,113341.0,48.2136,48.4996,48.184,48.2037,113341.0
2024-06-24 10:30:00,48.88,48.99,48.82,48.86,60708.0,48.2037,48.3122,48.1446,48.184,60708.0
2024-06-24 11:00:00,48.92,49.08,48.73,48.9,63874.0,48.2432,48.401,48.0558,48.2235,63874.0
2024-06-24 11:30:00,48.91,49.0,48.87,48.88,43551.0,48.2333,48.3221,48.1939,48.2037,43551.0
2024-06-24 12:00:00,48.88,48.95,48.73,48.83,34810.0,48.2037,48.2728,48.0558,48.1544,34810.0
2024-06-24 12:30:00,48.82,48.88,48.71,48.88,52939.0,48.1446,48.2037,48.0361,48.2037,52939.0
2024-06-24 13:00:00,48.87,48.99,48.84,48.94,57976.0,48.1939,48.3122,48.1643,48.2629,57976.0
2024-06-24 13:30:00,48.95,48.97,48.81,48.93,81996.0,48.2728,48.2925,48.1347,48.2531,81996.0
2024-06-24 14:00:00,48.95,49.14,48.91,49.12,51409.0,48.2728,48.4601,48.2333,48.4404,51409.0
2024-06-24 14:30:00,49.12,49.21,49.08,49.17,61429.0,48.4404,48.5292,48.401,48.4897,61429.0
2024-06-24 15:00:00,49.17,49.23,49.09,49.1,99745.0,48.4897,48.5489,48.4108,48.4207,99745.0
2024-06-24 15:30:00,49.1,49.14,48.88,48.9,377367.0,48.4207,48.4601,48.2037,48.2235,377367.0
2024-06-25 09:30:00,48.56,48.73,47.88,48.27,77194.0,47.8882,48.0558,47.2176,47.6022,77194.0
2024-06-25 10:00:00,48.24,48.51,48.01,48.03,54119.0,47.5726,47.8389,47.3458,47.3655,54119.0
2024-06-25 10:30:00,48.03,48.07,47.87,47.99,145789.0,47.3655,47.405,47.2077,47.3261,145789.0
2024-06-25 11:00:00,48.0,48.01,47.82,47.96,90599.0,47.3359,47.3458,47.1584,47.2965,90599.0
2024-06-25 11:30:00,47.94,47.99,47.85,47.89,42387.0,47.2768,47.3261,47.188,47.2274,42387.0
2024-06-25 12:00:00,47.89,48.09,47.87,48.08,46865.0,47.2274,47.4247,47.2077,47.4148,46865.0
2024-06-25 12:30:00,48.08,48.11,47.93,47.94,24496.0,47.4148,47.4444,47.2669,47.2768,24496.0
2024-06-25 13:00:00,47.95,47.95,47.86,47.95,33981.0,47.2866,47.2866,47.1979,47.2866,33981.0
2024-06-25 13:30:00,47.95,48.07,47.91,47.99,35147.0,47.2866,47.405,47.2472,47.3261,35147.0
2024-06-25 14:00:00,47.96,47.99,47.9,47.97,51052.0,47.2965,47.3261,47.2373,47.3063,51052.0
2024-06-25 14:30:00,47.97,48.03,47.9,47.95,102536.0,47.3063,47.3655,47.2373,47.2866,102536.0
2024-06-25 15:00:00,47.95,48.29,47.89,48.21,92974.0,47.2866,47.6219,47.2274,47.543,92974.0
2024-06-25 15:30:00,48.2,48.34,48.08,48.17,368240.0,47.5332,47.6712,47.4148,47.5036,368240.0
2024-06-26 09:30:00,48.03,48.81,47.74,48.81,50382.0,47.3655,48.1347,47.0795,48.1347,50382.0
2024-06-26 10:00:00,48.77,49.11,48.73,49.08,83866.0,48.0953,48.4306,48.0558,48.401,83866.0
2024-06-26 10:30:00,49.09,49.22,48.97,49.19,33714.0,48.4108,48.539,48.2925,48.5095,33714.0
2024-06-26 11:00:00,49.2,49.22,48.77,48.81,39247.0,48.5193,48.539,48.0953,48.1347,39247.0
2024-06-26 11:30:00,48.8,48.92,48.8,48.87,31529.0,48.1249,48.2432,48.1249,48.1939,31529.0
2024-06-26 12:00:00,48.88,49.0,48.83,48.88,54308.0,48.2037,48.3221,48.1544,48.2037,54308.0
2024-06-26 12:30:00,48.89,48.9,48.79,48.87,37412.0,48.2136,48.2235,48.115,48.1939,37412.0
2024-06-26 13:00:00,48.85,48.85,48.7,48.73,29296.0,48.1742,48.1742,48.0262,48.0558,29296.0
2024-06-26 13:30:00,48.72,48.74,48.46,48.56,44697.0,48.046,48.0657,47.7896,47.8882,44697.0
2024-06-26 14:00:00,48.55,48.78,48.41,48.73,96581.0,47.8783,48.1051,47.7402,48.0558,96581.0
2024-06-26 14:30:00,48.74,48.78,48.64,48.64,45911.0,48.0657,48.1051,47.9671,47.9671,45911.0
2024-06-26 15:00:00,48.64,48.73,48.54,48.69,85679.0,47.9671,48.0558,47.8684,48.0164,85679.0
2024-06-26 15:30:00,48.69,48.99,48.62,48.87,355189.0,48.0164,48.3122,47.9473,48.1939,355189.0
2024-06-27 09:30:00,48.6,48.99,48.47,48.72,27491.0,47.9276,48.3122,47.7994,48.046,27491.0
2024-06-27 10:00:00,48.75,48.96,48.7,48.87,50163.0,48.0755,48.2826,48.0262,48.1939,50163.0
2024-06-27 10:30:00,48.85,48.95,48.7,48.76,54163.0,48.1742,48.2728,48.0262,48.0854,54163.0
2024-06-27 11:00:00,48.73,48.74,48.43,48.57,63291.0,48.0558,48.0657,47.76,47.898,63291.0
2024-06-27 11:30:00,48.58,48.58,48.41,48.56,38424.0,47.9079,47.9079,47.7402,47.8882,38424.0
2024-06-27 12:00:00,48.57,48.71,48.55,48.65,20688.0,47.898,48.0361,47.8783,47.9769,20688.0
2024-06-27 12:30:00,48.65,48.65,48.45,48.48,44444.0,47.9769,47.9769,47.7797,47.8093,44444.0
2024-06-27 13:00:00,48.48,48.8,48.44,48.69,27574.0,47.8093,48.1249,47.7698,48.0164,27574.0
2024-06-27 13:30:00,48.67,48.69,48.45,48.46,53667.0,47.9967,48.0164,47.7797,47.7896,53667.0
2024-06-27 14:00:00,48.45,48.62,48.43,48.55,43638.0,47.7797,47.9473,47.76,47.8783,43638.0
2024-06-27 14:30:00,48.55,48.64,48.45,48.55,37756.0,47.8783,47.9671,47.7797,47.8783,37756.0
2024-06-27 15:00:00,48.55,48.66,48.55,48.66,37287.0,47.8783,47.9868,47.8783,47.9868,37287.0
2024-06-27 15:30:00,48.65,48.78,48.5,48.67,358495.0,47.9769,48.1051,47.829,47.9967,358495.0
2024-06-28 09:30:00,48.87,49.58,48.87,49.55,67659.0,48.1939,48.8941,48.1939,48.8645,67659.0
2024-06-28 10:00:00,49.56,49.87,49.51,49.8,82103.0,48.8743,49.18,48.825,49.111,82103.0
2024-06-28 10:30:00,49.81,50.11,49.8,49.87,59650.0,49.1209,49.4167,49.111,49.18,59650.0
2024-06-28 11:00:00,49.87,49.97,49.78,49.92,33869.0,49.18,49.2787,49.0913,49.2294,33869.0
2024-06-28 11:30:00,49.91,49.96,49.85,49.96,40343.0,49.2195,49.2688,49.1603,49.2688,40343.0
2024-06-28 12:00:00,49.95,50.04,49.83,50.04,48642.0,49.2589,49.3477,49.1406,49.3477,48642.0
2024-06-28 12:30:00,50.05,50.1,49.87,49.92,39861.0,49.3576,49.4069,49.18,49.2294,39861.0
2024-06-28 13:00:00,49.91,50.01,49.77,49.77,58931.0,49.2195,49.3181,49.0814,49.0814,58931.0
2024-06-28 13:30:00,49.79,49.81,49.6,49.76,42207.0,49.1012,49.1209,48.9138,49.0716,42207.0
2024-06-28 14:00:00,49.76,49.86,49.68,49.83,79564.0,49.0716,49.1702,48.9927,49.1406,79564.0
2024-06-28 14:30:00,49.84,49.97,49.83,49.87,125203.0,49.1505,49.2787,49.1406,49.18,125203.0
2024-06-28 15:00:00,49.87,50.07,49.84,50.03,146966.0,49.18,49.3773,49.1505,49.3378,146966.0
2024-06-28 15:30:00,50.03,50.11,49.85,49.94,498492.0,49.3378,49.4167,49.1603,49.2491,498492.0
2024-07-01 09:30:00,49.83,50.06,49.47,49.65,40665.0,49.1406,49.3674,48.7856,48.9631,40665.0
2024-07-01 10:00:00,49.65,50.02,49.65,49.96,56171.0,48.9631,49.328,48.9631,49.2688,56171.0
2024-07-01 10:30:00,49.96,49.96,49.54,49.8,82820.0,49.2688,49.2688,48.8546,49.111,82820.0
2024-07-01 11:00:00,49.81,49.93,49.66,49.71,58859.0,49.1209,49.2392,48.973,49.0223,58859.0
2024-07-01 11:30:00,49.72,49.98,49.72,49.96,63095.0,49.0321,49.2885,49.0321,49.2688,63095.0
2024-07-01 12:00:00,49.96,50.31,49.9,50.24,82493.0,49.2688,49.614,49.2096,49.5449,82493.0
2024-07-01 12:30:00,50.25,50.28,50.08,50.24,88306.0,49.5548,49.5844,49.3871,49.5449,88306.0
2024-07-01 13:00:00,50.24,50.24,50.05,50.06,81963.0,49.5449,49.5449,49.3576,49.3674,81963.0
2024-07-01 13:30:00,50.06,50.25,50.04,50.12,71229.0,49.3674,49.5548,49.3477,49.4266,71229.0
2024-07-01 14:00:00,50.11,50.23,50.03,50.06,58042.0,49.4167,49.5351,49.3378,49.3674,58042.0
2024-07-01 14:30:00,50.07,50.17,50.01,50.08,69989.0,49.3773,49.4759,49.3181,49.3871,69989.0
2024-07-01 15:00:00,50.09,50.14,50.01,50.06,84762.0,49.397,49.4463,49.3181,49.3674,84762.0
2024-07-01 15:30:00,50.07,50.21,49.99,50.17,421050.0,49.3773,49.5153,49.2984,49.4759,421050.0
2024-07-02 09:30:00,50.22,50.56,49.98,50.27,81975.0,49.5252,49.8605,49.2885,49.5745,81975.0
2024-07-02 10:00:00,50.3,50.3,49.93,50.0,89404.0,49.6041,49.6041,49.2392,49.3083,89404.0
2024-07-02 10:30:00,50.02,50.09,49.8,49.8,60690.0,49.328,49.397,49.111,49.111,60690.0
2024-07-02 11:00:00,49.79,49.79,49.64,49.69,47928.0,49.1012,49.1012,48.9532,49.0025,47928.0
2024-07-02 11:30:00,49.67,49.85,49.62,49.8,51469.0,48.9828,49.1603,48.9335,49.111,51469.0
2024-07-02 12:00:00,49.8,49.97,49.76,49.97,38934.0,49.111,49.2787,49.0716,49.2787,38934.0
2024-07-02 12:30:00,49.97,50.09,49.91,49.91,48661.0,49.2787,49.397,49.2195,49.2195,48661.0
2024-07-02 13:00:00,49.9,49.91,49.67,49.72,39655.0,49.2096,49.2195,48.9828,49.0321,39655.0
2024-07-02 13:30:00,49.72,49.75,49.6,49.71,38510.0,49.0321,49.0617,48.9138,49.0223,38510.0
2024-07-02 14:00:00,49.71,49.93,49.71,49.89,47831.0,49.0223,49.2392,49.0223,49.1998,47831.0
2024-07-02 14:30:00,49.88,49.94,49.83,49.91,54732.0,49.1899,49.2491,49.1406,49.2195,54732.0
2024-07-02 15:00:00,49.91,49.95,49.78,49.95,89448.0,49.2195,49.2589,49.0913,49.2589,89448.0
2024-07-02 15:30:00,49.94,49.96,49.7,49.77,317951.0,49.2491,49.2688,49.0124,49.0814,317951.0
2024-07-03 09:30:00,49.63,50.46,49.53,50.45,47909.0,48.9434,49.7619,48.8448,49.752,47909.0
2024-07-03 10:00:00,50.46,50.83,50.38,50.81,56943.0,49.7619,50.1268,49.683,50.107,56943.0
2024-07-03 10:30:00,50.82,50.84,50.45,50.48,51316.0,50.1169,50.1366,49.752,49.7816,51316.0
2024-07-03 11:00:00,50.46,50.46,50.14,50.32,59419.0,49.7619,49.7619,49.4463,49.6238,59419.0
2024-07-03 11:30:00,50.32,50.35,50.14,50.18,53874.0,49.6238,49.6534,49.4463,49.4858,53874.0
2024-07-03 12:00:00,50.16,50.31,50.08,50.11,54279.0,49.466,49.614,49.3871,49.4167,54279.0
2024-07-03 12:30:00,50.1,50.24,49.98,50.03,185763.0,49.4069,49.5449,49.2885,49.3378,185763.0
2024-07-05 09:30:00,49.82,49.83,49.26,49.28,63899.0,49.1307,49.1406,48.5785,48.5982,63899.0
2024-07-05 10:00:00,49.25,49.34,48.84,48.89,91237.0,48.5686,48.6574,48.1643,48.2136,91237.0
2024-07-05 10:30:00,48.91,49.12,48.75,49.07,58368.0,48.2333,48.4404,48.0755,48.3911,58368.0
2024-07-05 11:00:00,49.06,49.1,48.97,49.01,41921.0,48.3813,48.4207,48.2925,48.3319,41921.0
2024-07-05 11:30:00,49.0,49.05,48.91,49.01,35460.0,48.3221,48.3714,48.2333,48.3319,35460.0
2024-07-05 12:00:00,49.01,49.01,48.9,48.91,32551.0,48.3319,48.3319,48.2235,48.2333,32551.0
2024-07-05 12:30:00,48.91,49.04,48.85,49.03,38645.0,48.2333,48.3615,48.1742,48.3517,38645.0
2024-07-05 13:00:00,49.02,49.11,48.95,49.1,43577.0,48.3418,48.4306,48.2728,48.4207,43577.0
2024-07-05 13:30:00,49.1,49.29,49.1,49.29,57007.0,48.4207,48.6081,48.4207,48.6081,57007.0
2024-07-05 14:00:00,49.26,49.28,49.16,49.26,42492.0,48.5785,48.5982,48.4799,48.5785,42492.0
2024-07-05 14:30:00,49.26,49.39,49.25,49.34,38551.0,48.5785,48.7067,48.5686,48.6574,38551.0
2024-07-05 15:00:00,49.34,49.49,49.34,49.35,99930.0,48.6574,48.8053,48.6574,48.6672,99930.0
2024-07-05 15:30:00,49.35,49.64,49.23,49.44,380854.0,48.6672,48.9532,48.5489,48.756,380854.0
2024-07-08 09:30:00,49.54,49.65,49.27,49.42,89526.0,48.8546,48.9631,48.5883,48.7363,89526.0
2024-07-08 10:00:00,49.4,49.48,49.24,49.25,30101.0,48.7166,48.7954,48.5588,48.5686,30101.0
2024-07-08 10:30:00,49.23,49.36,49.11,49.11,28641.0,48.5489,48.6771,48.4306,48.4306,28641.0
2024-07-08 11:00:00,49.12,49.13,48.7,48.7,51550.0,48.4404,48.4503,48.0262,48.0262,51550.0
2024-07-08 11:30:00,48.7,48.7,48.19,48.52,71855.0,48.0262,48.0262,47.5233,47.8487,71855.0
2024-07-08 12:00:00,48.49,48.62,48.34,48.58,37164.0,47.8191,47.9473,47.6712,47.9079,37164.0
2024-07-08 12:30:00,48.6,48.65,48.5,48.62,19824.0,47.9276,47.9769,47.829,47.9473,19824.0
2024-07-08 13:00:00,48.62,48.62,48.48,48.59,23244.0,47.9473,47.9473,47.8093,47.9178,23244.0
2024-07-08 13:30:00,48.57,48.94,48.57,48.89,37060.0,47.898,48.2629,47.898,48.2136,37060.0
2024-07-08 14:00:00,48.88,48.9,48.75,48.89,25752.0,48.2037,48.2235,48.0755,48.2136,25752.0
2024-07-08 14:30:00,48.89,48.96,48.73,48.91,43730.0,48.2136,48.2826,48.0558,48.2333,43730.0
2024-07-08 15:00:00,48.91,49.14,48.9,49.14,61264.0,48.2333,48.4601,48.2235,48.4601,61264.0
2024-07-08 15:30:00,49.12,49.36,48.99,49.33,259823.0,48.4404,48.6771,48.3122,48.6475,259823.0
2024-07-09 09:30:00,48.83,48.99,48.18,48.59,41238.0,48.1544,48.3122,47.5134,47.9178,41238.0
2024-07-09 10:00:00,48.59,48.73,48.18,48.23,79054.0,47.9178,48.0558,47.5134,47.5627,79054.0
2024-07-09 10:30:00,48.22,48.22,47.88,47.89,63995.0,47.5529,47.5529,47.2176,47.2274,63995.0
2024-07-09 11:00:00,47.91,47.91,47.67,47.81,76898.0,47.2472,47.2472,47.0105,47.1485,76898.0
2024-07-09 11:30:00,47.81,48.15,47.81,48.15,34953.0,47.1485,47.4838,47.1485,47.4838,34953.0
2024-07-09 12:00:00,48.13,48.41,48.12,48.32,29539.0,47.4641,47.7402,47.4543,47.6515,29539.0
2024-07-09 12:30:00,48.32,48.43,48.31,48.38,25253.0,47.6515,47.76,47.6416,47.7107,25253.0
2024-07-09 13:00:00,48.38,48.45,48.23,48.25,34050.0,47.7107,47.7797,47.5627,47.5825,34050.0
2024-07-09 13:30:00,48.26,48.33,48.12,48.13,46621.0,47.5923,47.6614,47.4543,47.4641,46621.0
2024-07-09 14:00:00,48.12,48.2,48.07,48.09,46964.0,47.4543,47.5332,47.405,47.4247,46964.0
2024-07-09 14:30:00,48.09,48.15,48.02,48.08,45211.0,47.4247,47.4838,47.3556,47.4148,45211.0
2024-07-09 15:00:00,48.08,48.21,48.03,48.21,53355.0,47.4148,47.543,47.3655,47.543,53355.0
2024-07-09 15:30:00,48.2,48.2,47.94,48.0,452441.0,47.5332,47.5332,47.2768,47.3359,452441.0
2024-07-10 09:30:00,48.25,48.6,48.18,48.5,54093.0,47.5825,47.9276,47.5134,47.829,54093.0
2024-07-10 10:00:00,48.5,48.84,48.5,48.65,34311.0,47.829,48.1643,47.829,47.9769,34311.0
2024-07-10 10:30:00,48.67,48.76,48.54,48.75,23525.0,47.9967,48.0854,47.8684,48.0755,23525.0
2024-07-10 11:00:00,48.75,48.8,48.66,48.77,33396.0,48.0755,48.1249,47.9868,48.0953,33396.0
2024-07-10 11:30:00,48.78,48.89,48.69,48.79,24541.0,48.1051,48.2136,48.0164,48.115,24541.0
2024-07-10 12:00:00,48.8,48.86,48.71,48.82,21959.0,48.1249,48.184,48.0361,48.1446,21959.0
2024-07-10 12:30:00,48.79,48.83,48.64,48.69,27994.0,48.115,48.1544,47.9671,48.0164,27994.0
2024-07-10 13:00:00,48.68,48.75,48.59,48.59,12654.0,48.0065,48.0755,47.9178,47.9178,12654.0
2024-07-10 13:30:00,48.59,48.64,48.54,48.6,24234.0,47.9178,47.9671,47.8684,47.9276,24234.0
2024-07-10 14:00:00,48.59,48.64,48.53,48.58,47055.0,47.9178,47.9671,47.8586,47.9079,47055.0
2024-07-10 14:30:00,48.59,48.67,48.58,48.62,49366.0,47.9178,47.9967,47.9079,47.9473,49366.0
2024-07-10 15:00:00,48.63,48.78,48.59,48.78,75102.0,47.9572,48.1051,47.9178,48.1051,75102.0
2024-07-10 15:30:00,48.78,49.12,48.76,49.08,222342.0,48.1051,48.4404,48.0854,48.401,222342.0
2024-07-11 09:30:00,49.3,49.59,48.95,49.35,115087.0,48.6179,48.9039,48.2728,48.6672,115087.0
2024-07-11 10:00:00,49.39,49.88,49.3,49.64,69404.0,48.7067,49.1899,48.6179,48.9532,69404.0
2024-07-11 10:30:00,49.62,49.95,49.61,49.76,99285.0,48.9335,49.2589,48.9236,49.0716,99285.0
2024-07-11 11:00:00,49.77,50.18,49.7,50.01,102548.0,49.0814,49.4858,49.0124,49.3181,102548.0
2024-07-11 11:30:00,50.03,50.03,49.66,49.68,54704.0,49.3378,49.3378,48.973,48.9927,54704.0
2024-07-11 12:00:00,49.69,49.76,49.6,49.72,73556.0,49.0025,49.0716,48.9138,49.0321,73556.0
2024-07-11 12:30:00,49.72,49.79,49.62,49.74,41566.0,49.0321,49.1012,48.9335,49.0518,41566.0
2024-07-11 13:00:00,49.73,49.88,49.7,49.79,36204.0,49.042,49.1899,49.0124,49.1012,36204.0
2024-07-11 13:30:00,49.78,49.78,49.59,49.72,56633.0,49.0913,49.0913,48.9039,49.0321,56633.0
2024-07-11 14:00:00,49.71,49.71,49.51,49.6,80423.0,49.0223,49.0223,48.825,48.9138,80423.0
2024-07-11 14:30:00,49.61,49.67,49.48,49.52,121040.0,48.9236,48.9828,48.7954,48.8349,121040.0
2024-07-11 15:00:00,49.53,49.53,49.41,49.41,81866.0,48.8448,48.8448,48.7264,48.7264,81866.0
2024-07-11 15:30:00,49.42,49.67,49.4,49.52,384299.0,48.7363,48.9828,48.7166,48.8349,384299.0
2024-07-12 09:30:00,49.91,50.17,49.47,50.0,84738.0,49.2195,49.4759,48.7856,49.3083,84738.0
2024-07-12 10:00:00,50.02,50.73,50.0,50.62,126616.0,49.328,50.0282,49.3083,49.9197,126616.0
2024-07-12 10:30:00,50.62,50.64,50.41,50.48,103771.0,49.9197,49.9394,49.7126,49.7816,103771.0
2024-07-12 11:00:00,50.48,50.55,50.4,50.48,75433.0,49.7816,49.8506,49.7027,49.7816,75433.0
2024-07-12 11:30:00,50.47,50.6,50.33,50.34,52170.0,49.7717,49.8999,49.6337,49.6435,52170.0
2024-07-12 12:00:00,50.32,50.32,50.12,50.2,39880.0,49.6238,49.6238,49.4266,49.5055,39880.0
2024-07-12 12:30:00,50.2,50.29,50.07,50.28,34121.0,49.5055,49.5942,49.3773,49.5844,34121.0
2024-07-12 13:00:00,50.28,50.38,50.23,50.37,42032.0,49.5844,49.683,49.5351,49.6731,42032.0
2024-07-12 13:30:00,50.36,50.47,50.25,50.29,46809.0,49.6633,49.7717,49.5548,49.5942,46809.0
2024-07-12 14:00:00,50.3,50.3,50.13,50.2,45451.0,49.6041,49.6041,49.4365,49.5055,45451.0
2024-07-12 14:30:00,50.19,50.24,50.09,50.19,111785.0,49.4956,49.5449,49.397,49.4956,111785.0
2024-07-12 15:00:00,50.17,50.17,49.96,50.04,136804.0,49.4759,49.4759,49.2688,49.3477,136804.0
2024-07-12 15:30:00,50.03,50.16,49.84,49.88,435002.0,49.3378,49.466,49.1505,49.1899,435002.0
2024-07-15 09:30:00,50.03,50.07,49.51,49.93,116236.0,49.3378,49.3773,48.825,49.2392,116236.0
2024-07-15 10:00:00,49.96,50.46,49.96,50.38,67943.0,49.2688,49.7619,49.2688,49.683,67943.0
2024-07-15 10:30:00,50.38,50.47,50.32,50.4,47886.0,49.683,49.7717,49.6238,49.7027,47886.0
2024-07-15 11:00:00,50.38,50.67,50.33,50.64,107330.0,49.683,49.969,49.6337,49.9394,107330.0
2024-07-15 11:30:00,50.65,51.01,50.61,50.89,113511.0,49.9493,50.3043,49.9098,50.1859,113511.0
2024-07-15 12:00:00,50.89,50.92,50.59,50.74,151033.0,50.1859,50.2155,49.8901,50.038,151033.0
2024-07-15 12:30:00,50.71,50.74,50.48,50.53,37038.0,50.0084,50.038,49.7816,49.8309,37038.0
2024-07-15 13:00:00,50.55,50.69,50.5,50.56,35061.0,49.8506,49.9887,49.8013,49.8605,35061.0
2024-07-15 13:30:00,50.54,50.54,50.38,50.46,62005.0,49.8408,49.8408,49.683,49.7619,62005.0
2024-07-15 14:00:00,50.46,50.59,50.41,50.58,42386.0,49.7619,49.8901,49.7126,49.8802,42386.0
2024-07-15 14:30:00,50.58,50.67,50.49,50.55,65069.0,49.8802,49.969,49.7915,49.8506,65069.0
2024-07-15 15:00:00,50.54,50.62,50.47,50.49,62789.0,49.8408,49.9197,49.7717,49.7915,62789.0
2024-07-15 15:30:00,50.49,50.54,50.2,50.25,266432.0,49.7915,49.8408,49.5055,49.5548,266432.0
2024-07-16 09:30:00,50.45,51.75,50.45,51.7,54204.0,49.752,51.034,49.752,50.9847,54204.0
2024-07-16 10:00:00,51.77,51.97,51.36,51.52,103436.0,51.0538,51.251,50.6494,50.8072,103436.0
2024-07-16 10:30:00,51.57,51.74,51.48,51.65,75112.0,50.8565,51.0242,50.7678,50.9354,75112.0
2024-07-16 11:00:00,51.61,51.62,51.3,51.59,48642.0,50.896,50.9058,50.5903,50.8763,48642.0
2024-07-16 11:30:00,51.57,51.59,51.39,51.41,44360.0,50.8565,50.8763,50.679,50.6987,44360.0
2024-07-16 12:00:00,51.43,51.69,51.34,51.66,28807.0,50.7185,50.9749,50.6297,50.9453,28807.0
2024-07-16 12:30:00,51.65,51.72,51.62,51.68,24256.0,50.9354,51.0045,50.9058,50.965,24256.0
2024-07-16 13:00:00,51.68,51.74,51.59,51.62,29566.0,50.965,51.0242,50.8763,50.9058,29566.0
2024-07-16 13:30:00,51.62,51.77,51.6,51.75,27082.0,50.9058,51.0538,50.8861,51.034,27082.0
2024-07-16 14:00:00,51.75,52.0,51.73,51.81,207236.0,51.034,51.2806,51.0143,51.0932,207236.0
2024-07-16 14:30:00,51.8,51.94,51.76,51.82,110314.0,51.0833,51.2214,51.0439,51.1031,110314.0
2024-07-16 15:00:00,51.83,51.86,51.74,51.81,152518.0,51.1129,51.1425,51.0242,51.0932,152518.0
2024-07-16 15:30:00,51.81,52.23,51.8,52.07,538091.0,51.0932,51.5074,51.0833,51.3496,538091.0
2024-07-17 09:30:00,51.44,51.9,51.28,51.44,106044.0,50.7283,51.182,50.5705,50.7283,106044.0
2024-07-17 10:00:00,51.43,51.62,51.17,51.49,91352.0,50.7185,50.9058,50.4621,50.7776,91352.0
2024-07-17 10:30:00,51.48,51.59,51.27,51.37,56090.0,50.7678,50.8763,50.5607,50.6593,56090.0
2024-07-17 11:00:00,51.36,51.43,51.14,51.16,118125.0,50.6494,50.7185,50.4325,50.4522,118125.0
2024-07-17 11:30:00,51.15,51.46,51.07,51.34,361330.0,50.4423,50.7481,50.3634,50.6297,361330.0
2024-07-17 12:00:00,51.32,51.76,51.32,51.46,196375.0,50.61,51.0439,50.61,50.7481,196375.0
2024-07-17 12:30:00,51.43,51.54,51.34,51.4,30330.0,50.7185,50.8269,50.6297,50.6889,30330.0
2024-07-17 13:00:00,51.33,51.39,51.16,51.23,37209.0,50.6198,50.679,50.4522,50.5212,37209.0
2024-07-17 13:30:00,51.2,51.35,51.14,51.15,47393.0,50.4916,50.6396,50.4325,50.4423,47393.0
2024-07-17 14:00:00,51.18,51.37,51.08,51.33,45636.0,50.4719,50.6593,50.3733,50.6198,45636.0
2024-07-17 14:30:00,51.31,51.34,51.01,51.18,99413.0,50.6001,50.6297,50.3043,50.4719,99413.0
2024-07-17 15:00:00,51.18,51.53,51.1,51.53,161210.0,50.4719,50.8171,50.393,50.8171,161210.0
2024-07-17 15:30:00,51.54,51.66,51.14,51.15,338569.0,50.8269,50.9453,50.4325,50.4423,338569.0
2024-07-18 09:30:00,51.03,51.03,50.28,50.83,59630.0,50.324,50.324,49.5844,50.1268,59630.0
2024-07-18 10:00:00,50.83,51.0,50.0,50.33,216364.0,50.1268,50.2944,49.3083,49.6337,216364.0
2024-07-18 10:30:00,50.32,50.53,50.24,50.41,83806.0,49.6238,49.8309,49.5449,49.7126,83806.0
2024-07-18 11:00:00,50.39,50.5,50.12,50.24,53724.0,49.6929,49.8013,49.4266,49.5449,53724.0
2024-07-18 11:30:00,50.23,50.25,50.0,50.15,65200.0,49.5351,49.5548,49.3083,49.4562,65200.0
2024-07-18 12:00:00,50.17,50.29,50.1,50.12,61178.0,49.4759,49.5942,49.4069,49.4266,61178.0
2024-07-18 12:30:00,50.13,50.2,50.0,50.17,44527.0,49.4365,49.5055,49.3083,49.4759,44527.0
2024-07-18 13:00:00,50.18,50.28,50.07,50.16,45273.0,49.4858,49.5844,49.3773,49.466,45273.0
2024-07-18 13:30:00,50.17,50.22,49.88,49.89,44982.0,49.4759,49.5252,49.1899,49.1998,44982.0
2024-07-18 14:00:00,49.88,49.88,49.52,49.53,82016.0,49.1899,49.1899,48.8349,48.8448,82016.0
2024-07-18 14:30:00,49.54,49.63,49.51,49.62,86838.0,48.8546,48.9434,48.825,48.9335,86838.0
2024-07-18 15:00:00,49.61,49.78,49.51,49.73,133636.0,48.9236,49.0913,48.825,49.042,133636.0
2024-07-18 15:30:00,49.73,49.9,49.64,49.77,441160.0,49.042,49.2096,48.9532,49.0814,441160.0
2024-07-19 09:30:00,49.68,49.68,49.0,49.43,58015.0,48.9927,48.9927,48.3221,48.7461,58015.0
2024-07-19 10:00:00,49.43,49.5,49.12,49.13,49768.0,48.7461,48.8152,48.4404,48.4503,49768.0
2024-07-19 10:30:00,49.14,49.37,49.14,49.24,35230.0,48.4601,48.687,48.4601,48.5588,35230.0
2024-07-19 11:00:00,49.24,49.27,49.11,49.21,35377.0,48.5588,48.5883,48.4306,48.5292,35377.0
2024-07-19 11:30:00,49.22,49.47,49.19,49.47,36013.0,48.539,48.7856,48.5095,48.7856,36013.0
2024-07-19 12:00:00,49.51,49.77,49.49,49.63,42478.0,48.825,49.0814,48.8053,48.9434,42478.0
2024-07-19 12:30:00,49.62,49.85,49.58,49.58,43943.0,48.9335,49.1603,48.8941,48.8941,43943.0
2024-07-19 13:00:00,49.58,49.68,49.53,49.64,66316.0,48.8941,48.9927,48.8448,48.9532,66316.0
2024-07-19 13:30:00,49.63,49.8,49.6,49.79,42085.0,48.9434,49.111,48.9138,49.1012,42085.0
2024-07-19 14:00:00,49.79,49.92,49.79,49.91,53560.0,49.1012,49.2294,49.1012,49.2195,53560.0
2024-07-19 14:30:00,49.91,50.03,49.87,49.99,53586.0,49.2195,49.3378,49.18,49.2984,53586.0
2024-07-19 15:00:00,50.0,50.17,49.96,50.05,69611.0,49.3083,49.4759,49.2688,49.3576,69611.0
2024-07-19 15:30:00,50.05,50.09,49.88,50.01,301377.0,49.3576,49.397,49.1899,49.3181,301377.0
2024-07-22 09:30:00,50.09,50.45,49.47,49.47,65924.0,49.397,49.752,48.7856,48.7856,65924.0
2024-07-22 10:00:00,49.46,49.52,49.18,49.4,82352.0,48.7757,48.8349,48.4996,48.7166,82352.0
2024-07-22 10:30:00,49.42,49.8,49.34,49.8,41668.0,48.7363,49.111,48.6574,49.111,41668.0
2024-07-22 11:00:00,49.77,49.83,49.57,49.77,43551.0,49.0814,49.1406,48.8842,49.0814,43551.0
2024-07-22 11:30:00,49.75,49.9,49.63,49.81,36292.0,49.0617,49.2096,48.9434,49.1209,36292.0
2024-07-22 12:00:00,49.8,49.82,49.66,49.66,49653.0,49.111,49.1307,48.973,48.973,49653.0
2024-07-22 12:30:00,49.66,49.81,49.59,49.73,62868.0,48.973,49.1209,48.9039,49.042,62868.0
2024-07-22 13:00:00,49.74,49.83,49.68,49.68,53836.0,49.0518,49.1406,48.9927,48.9927,53836.0
2024-07-22 13:30:00,49.68,49.78,49.63,49.75,58697.0,48.9927,49.0913,48.9434,49.0617,58697.0
2024-07-22 14:00:00,49.75,49.75,49.51,49.54,62443.0,49.0617,49.0617,48.825,48.8546,62443.0
2024-07-22 14:30:00,49.54,49.68,49.54,49.67,59623.0,48.8546,48.9927,48.8546,48.9828,59623.0
2024-07-22 15:00:00,49.66,49.8,49.6,49.8,100396.0,48.973,49.111,48.9138,49.111,100396.0
2024-07-22 15:30:00,49.81,50.06,49.81,50.0,265968.0,49.1209,49.3674,49.1209,49.3083,265968.0
2024-07-23 09:30:00,49.76,49.91,49.3,49.45,87188.0,49.0716,49.2195,48.6179,48.7659,87188.0
2024-07-23 10:00:00,49.41,49.83,49.34,49.59,65446.0,48.7264,49.1406,48.6574,48.9039,65446.0
2024-07-23 10:30:00,49.59,49.67,49.25,49.34,54766.0,48.9039,48.9828,48.5686,48.6574,54766.0
2024-07-23 11:00:00,49.34,49.51,49.34,49.41,29310.0,48.6574,48.825,48.6574,48.7264,29310.0
2024-07-23 11:30:00,49.41,49.45,49.27,49.3,40627.0,48.7264,48.7659,48.5883,48.6179,40627.0
2024-07-23 12:00:00,49.32,49.38,49.04,49.08,54594.0,48.6377,48.6968,48.3615,48.401,54594.0
2024-07-23 12:30:00,49.06,49.22,48.99,49.16,61971.0,48.3813,48.539,48.3122,48.4799,61971.0
2024-07-23 13:00:00,49.18,49.32,49.16,49.25,40750.0,48.4996,48.6377,48.4799,48.5686,40750.0
2024-07-23 13:30:00,49.24,49.34,49.15,49.29,48183.0,48.5588,48.6574,48.47,48.6081,48183.0
2024-07-23 14:00:00,49.29,49.48,49.28,49.39,33910.0,48.6081,48.7954,48.5982,48.7067,33910.0
2024-07-23 14:30:00,49.39,49.47,49.32,49.44,47186.0,48.7067,48.7856,48.6377,48.756,47186.0
2024-07-23 15:00:00,49.43,49.51,49.37,49.45,60384.0,48.7461,48.825,48.687,48.7659,60384.0
2024-07-23 15:30:00,49.46,49.46,49.24,49.44,319785.0,48.7757,48.7757,48.5588,48.756,319785.0
2024-07-24 09:30:00,49.3,50.07,49.21,49.48,68597.0,48.6179,49.3773,48.5292,48.7954,68597.0
2024-07-24 10:00:00,49.56,49.56,48.79,49.5,156005.0,48.8743,48.8743,48.115,48.8152,156005.0
2024-07-24 10:30:00,49.49,49.82,49.35,49.64,55985.0,48.8053,49.1307,48.6672,48.9532,55985.0
2024-07-24 11:00:00,49.66,49.69,49.5,49.63,86027.0,48.973,49.0025,48.8152,48.9434,86027.0
2024-07-24 11:30:00,49.62,49.76,49.52,49.65,95958.0,48.9335,49.0716,48.8349,48.9631,95958.0
2024-07-24 12:00:00,49.66,49.98,49.64,49.84,73870.0,48.973,49.2885,48.9532,49.1505,73870.0
2024-07-24 12:30:00,49.86,49.92,49.66,49.69,81303.0,49.1702,49.2294,48.973,49.0025,81303.0
2024-07-24 13:00:00,49.68,49.91,49.59,49.59,40305.0,48.9927,49.2195,48.9039,48.9039,40305.0
2024-07-24 13:30:00,49.58,49.7,49.51,49.59,84275.0,48.8941,49.0124,48.825,48.9039,84275.0
2024-07-24 14:00:00,49.59,49.63,49.4,49.46,73777.0,48.9039,48.9434,48.7166,48.7757,73777.0
2024-07-24 14:30:00,49.43,49.45,49.16,49.2,83777.0,48.7461,48.7659,48.4799,48.5193,83777.0
2024-07-24 15:00:00,49.2,49.25,48.96,49.02,217165.0,48.5193,48.5686,48.2826,48.3418,217165.0
2024-07-24 15:30:00,49.01,49.2,48.88,48.98,589149.0,48.3319,48.5193,48.2037,48.3024,589149.0
2024-07-25 09:30:00,52.12,54.88,51.53,54.25,788228.0,51.3989,54.1207,50.8171,53.4995,788228.0
2024-07-25 10:00:00,54.21,54.51,53.25,53.25,618413.0,53.46,53.7559,52.5133,52.5133,618413.0
2024-07-25 10:30:00,53.24,53.72,52.78,53.66,449028.0,52.5034,52.9768,52.0498,52.9176,449028.0
2024-07-25 11:00:00,53.66,54.51,53.13,54.32,457730.0,52.9176,53.7559,52.3949,53.5685,457730.0
2024-07-25 11:30:00,54.28,54.4,53.5,53.64,263146.0,53.529,53.6474,52.7598,52.8979,263146.0
2024-07-25 12:00:00,53.64,53.84,53.37,53.38,118422.0,52.8979,53.0951,52.6316,52.6415,118422.0
2024-07-25 12:30:00,53.36,54.06,53.32,53.97,133650.0,52.6218,53.3121,52.5823,53.2233,133650.0
2024-07-25 13:00:00,53.97,54.06,53.67,53.68,143560.0,53.2233,53.3121,52.9275,52.9373,143560.0
2024-07-25 13:30:00,53.71,53.76,53.28,53.31,136972.0,52.9669,53.0162,52.5429,52.5725,136972.0
2024-07-25 14:00:00,53.3,53.31,52.49,52.5,210718.0,52.5626,52.5725,51.7638,51.7737,210718.0
2024-07-25 14:30:00,52.51,52.69,51.95,51.97,206010.0,51.7835,51.961,51.2313,51.251,206010.0
2024-07-25 15:00:00,52.0,52.45,51.73,52.43,206074.0,51.2806,51.7244,51.0143,51.7046,206074.0
2024-07-25 15:30:00,52.42,52.74,51.97,52.02,724677.0,51.6948,52.0103,51.251,51.3003,724677.0
2024-07-26 09:30:00,52.03,52.66,51.79,51.9,71276.0,51.3102,51.9314,51.0735,51.182,71276.0
2024-07-26 10:00:00,51.96,52.21,51.34,51.36,310813.0,51.2411,51.4877,50.6297,50.6494,310813.0
2024-07-26 10:30:00,51.36,51.56,50.96,51.51,115494.0,50.6494,50.8467,50.255,50.7974,115494.0
2024-07-26 11:00:00,51.56,51.81,51.5,51.69,89936.0,50.8467,51.0932,50.7875,50.9749,89936.0
2024-07-26 11:30:00,51.67,52.05,51.67,52.05,63785.0,50.9551,51.3299,50.9551,51.3299,63785.0
2024-07-26 12:00:00,52.05,52.11,51.96,51.99,46362.0,51.3299,51.3891,51.2411,51.2707,46362.0
2024-07-26 12:30:00,52.0,52.12,51.92,52.06,40809.0,51.2806,51.3989,51.2017,51.3397,40809.0
2024-07-26 13:00:00,52.07,52.07,51.95,52.04,49463.0,51.3496,51.3496,51.2313,51.32,49463.0
2024-07-26 13:30:00,52.05,52.07,51.9,51.9,92731.0,51.3299,51.3496,51.182,51.182,92731.0
2024-07-26 14:00:00,51.92,52.03,51.83,51.83,69774.0,51.2017,51.3102,51.1129,51.1129,69774.0
2024-07-26 14:30:00,51.8,51.89,51.33,51.43,74523.0,51.0833,51.1721,50.6198,50.7185,74523.0
2024-07-26 15:00:00,51.4,51.66,51.37,51.55,192526.0,50.6889,50.9453,50.6593,50.8368,192526.0
2024-07-26 15:30:00,51.55,51.8,51.22,51.26,510728.0,50.8368,51.0833,50.5114,50.5508,510728.0
2024-07-29 09:30:00,51.4,52.17,51.25,52.17,82228.0,50.6889,51.4482,50.541,51.4482,82228.0
2024-07-29 10:00:00,52.18,52.37,51.95,52.06,80385.0,51.4581,51.6455,51.2313,51.3397,80385.0
2024-07-29 10:30:00,52.08,52.83,51.91,52.75,148427.0,51.3595,52.0991,51.1918,52.0202,148427.0
2024-07-29 11:00:00,52.72,52.85,52.41,52.81,183473.0,51.9906,52.1188,51.6849,52.0794,183473.0
2024-07-29 11:30:00,52.82,52.83,52.45,52.64,97512.0,52.0892,52.0991,51.7244,51.9117,97512.0
2024-07-29 12:00:00,52.63,52.64,52.2,52.2,114257.0,51.9019,51.9117,51.4778,51.4778,114257.0
2024-07-29 12:30:00,52.2,52.42,52.14,52.37,87080.0,51.4778,51.6948,51.4186,51.6455,87080.0
2024-07-29 13:00:00,52.38,52.48,52.34,52.41,62917.0,51.6553,51.7539,51.6159,51.6849,62917.0
2024-07-29 13:30:00,52.4,52.45,52.2,52.31,62201.0,51.675,51.7244,51.4778,51.5863,62201.0
2024-07-29 14:00:00,52.32,52.32,52.08,52.19,126127.0,51.5962,51.5962,51.3595,51.468,126127.0
2024-07-29 14:30:00,52.16,52.23,52.03,52.23,69090.0,51.4384,51.5074,51.3102,51.5074,69090.0
2024-07-29 15:00:00,52.23,52.32,52.19,52.19,73050.0,51.5074,51.5962,51.468,51.468,73050.0
2024-07-29 15:30:00,52.18,52.36,52.08,52.24,385314.0,51.4581,51.6356,51.3595,51.5173,385314.0
2024-07-30 09:30:00,52.63,54.07,52.49,53.87,99139.0,51.9019,53.3219,51.7638,53.1247,99139.0
2024-07-30 10:00:00,53.84,54.08,53.39,53.65,120527.0,53.0951,53.3318,52.6513,52.9078,120527.0
2024-07-30 10:30:00,53.66,53.73,53.56,53.68,59956.0,52.9176,52.9866,52.819,52.9373,59956.0
2024-07-30 11:00:00,53.68,53.78,53.49,53.75,110748.0,52.9373,53.036,52.75,53.0064,110748.0
2024-07-30 11:30:00,53.75,53.83,53.5,53.72,109737.0,53.0064,53.0853,52.7598,52.9768,109737.0
2024-07-30 12:00:00,53.73,54.02,53.65,54.02,83296.0,52.9866,53.2726,52.9078,53.2726,83296.0
2024-07-30 12:30:00,54.0,54.22,54.0,54.07,83612.0,53.2529,53.4699,53.2529,53.3219,83612.0
2024-07-30 13:00:00,54.07,54.3,53.98,54.23,90543.0,53.3219,53.5488,53.2332,53.4797,90543.0
2024-07-30 13:30:00,54.23,54.4,54.2,54.35,72374.0,53.4797,53.6474,53.4501,53.5981,72374.0
2024-07-30 14:00:00,54.36,54.46,54.2,54.28,149614.0,53.6079,53.7065,53.4501,53.529,149614.0
2024-07-30 14:30:00,54.29,54.44,54.23,54.32,117955.0,53.5389,53.6868,53.4797,53.5685,117955.0
2024-07-30 15:00:00,54.32,54.44,54.25,54.35,131319.0,53.5685,53.6868,53.4995,53.5981,131319.0
2024-07-30 15:30:00,54.35,54.58,54.31,54.31,524325.0,53.5981,53.8249,53.5586,53.5586,524325.0
2024-07-31 09:30:00,54.0,54.75,53.74,53.99,193496.0,53.2529,53.9925,52.9965,53.243,193496.0
2024-07-31 10:00:00,54.02,54.36,54.0,54.27,101098.0,53.2726,53.6079,53.2529,53.5192,101098.0
2024-07-31 10:30:00,54.29,54.75,54.26,54.65,121457.0,53.5389,53.9925,53.5093,53.8939,121457.0
2024-07-31 11:00:00,54.65,54.67,54.36,54.6,98090.0,53.8939,53.9136,53.6079,53.8446,98090.0
2024-07-31 11:30:00,54.6,54.79,54.6,54.79,60078.0,53.8446,54.032,53.8446,54.032,60078.0
2024-07-31 12:00:00,54.79,55.09,54.76,55.09,100089.0,54.032,54.3278,54.0024,54.3278,100089.0
2024-07-31 12:30:00,55.11,55.16,54.91,54.94,82232.0,54.3476,54.3969,54.1503,54.1799,82232.0
2024-07-31 13:00:00,54.94,55.1,54.89,54.98,52492.0,54.1799,54.3377,54.1306,54.2194,52492.0
2024-07-31 13:30:00,54.98,55.01,54.68,54.88,37817.0,54.2194,54.2489,53.9235,54.1207,37817.0
2024-07-31 14:00:00,54.87,55.06,54.72,54.99,74555.0,54.1109,54.2982,53.9629,54.2292,74555.0
2024-07-31 14:30:00,54.98,55.7,54.98,55.64,121545.0,54.2194,54.9294,54.2194,54.8702,121545.0
2024-07-31 15:00:00,55.64,55.67,55.01,55.05,190503.0,54.8702,54.8998,54.2489,54.2884,190503.0
2024-07-31 15:30:00,55.04,55.11,54.36,54.42,481367.0,54.2785,54.3476,53.6079,53.6671,481367.0
2024-08-01 09:30:00,54.83,55.4,54.57,54.96,48919.0,54.0714,54.6335,53.815,54.1996,48919.0
2024-08-01 10:00:00,54.95,55.07,53.73,53.73,67580.0,54.1898,54.3081,52.9866,52.9866,67580.0
2024-08-01 10:30:00,53.73,53.73,52.88,52.94,135240.0,52.9866,52.9866,52.1484,52.2076,135240.0
2024-08-01 11:00:00,52.9,52.96,52.65,52.71,92292.0,52.1681,52.2273,51.9216,51.9808,92292.0
2024-08-01 11:30:00,52.73,53.0,52.67,52.88,47270.0,52.0005,52.2667,51.9413,52.1484,47270.0
2024-08-01 12:00:00,52.88,53.25,52.84,53.25,61056.0,52.1484,52.5133,52.109,52.5133,61056.0
2024-08-01 12:30:00,53.26,53.31,53.01,53.23,36350.0,52.5231,52.5725,52.2766,52.4936,36350.0
2024-08-01 13:00:00,53.21,53.21,53.03,53.2,51080.0,52.4738,52.4738,52.2963,52.464,51080.0
2024-08-01 13:30:00,53.14,53.17,52.85,53.01,33778.0,52.4048,52.4344,52.1188,52.2766,33778.0
2024-08-01 14:00:00,53.0,53.03,52.74,52.88,41945.0,52.2667,52.2963,52.0103,52.1484,41945.0
2024-08-01 14:30:00,52.82,52.9,52.65,52.67,51865.0,52.0892,52.1681,51.9216,51.9413,51865.0
2024-08-01 15:00:00,52.65,52.69,52.43,52.5,85268.0,51.9216,51.961,51.7046,51.7737,85268.0
2024-08-01 15:30:00,52.5,52.63,52.28,52.47,396632.0,51.7737,51.9019,51.5567,51.7441,396632.0
2024-08-02 09:30:00,51.78,51.88,50.42,50.77,141877.0,51.0636,51.1622,49.7224,50.0676,141877.0
2024-08-02 10:00:00,50.66,50.85,50.13,50.16,62805.0,49.9591,50.1465,49.4365,49.466,62805.0
2024-08-02 10:30:00,50.15,50.25,49.8,49.95,49340.0,49.4562,49.5548,49.111,49.2589,49340.0
2024-08-02 11:00:00,49.94,49.99,49.67,49.84,35337.0,49.2491,49.2984,48.9828,49.1505,35337.0
2024-08-02 11:30:00,49.82,50.28,49.77,50.07,52480.0,49.1307,49.5844,49.0814,49.3773,52480.0
2024-08-02 12:00:00,50.08,50.49,50.05,50.49,35937.0,49.3871,49.7915,49.3576,49.7915,35937.0
2024-08-02 12:30:00,50.45,50.49,50.16,50.24,77560.0,49.752,49.7915,49.466,49.5449,77560.0
2024-08-02 13:00:00,50.24,50.29,50.06,50.22,37451.0,49.5449,49.5942,49.3674,49.5252,37451.0
2024-08-02 13:30:00,50.2,50.61,50.16,50.61,42555.0,49.5055,49.9098,49.466,49.9098,42555.0
2024-08-02 14:00:00,50.55,50.83,50.48,50.78,27299.0,49.8506,50.1268,49.7816,50.0775,27299.0
2024-08-02 14:30:00,50.81,51.0,50.71,50.99,50242.0,50.107,50.2944,50.0084,50.2846,50242.0
2024-08-02 15:00:00,50.99,51.07,50.76,50.9,76605.0,50.2846,50.3634,50.0577,50.1958,76605.0
2024-08-02 15:30:00,50.91,51.01,50.62,50.73,250677.0,50.2057,50.3043,49.9197,50.0282,250677.0
2024-08-05 09:30:00,49.0,49.98,48.84,49.41,162181.0,48.3221,49.2885,48.1643,48.7264,162181.0
2024-08-05 10:00:00,49.4,51.12,49.4,50.89,279669.0,48.7166,50.4128,48.7166,50.1859,279669.0
2024-08-05 10:30:00,50.89,51.21,50.7,51.06,232358.0,50.1859,50.5015,49.9986,50.3536,232358.0
2024-08-05 11:00:00,51.07,51.54,51.0,51.52,130268.0,50.3634,50.8269,50.2944,50.8072,130268.0
2024-08-05 11:30:00,51.47,52.22,51.44,52.19,163808.0,50.7579,51.4975,50.7283,51.468,163808.0
2024-08-05 12:00:00,52.22,52.87,52.04,52.64,183963.0,51.4975,52.1385,51.32,51.9117,183963.0
2024-08-05 12:30:00,52.6,52.64,51.79,51.81,53792.0,51.8723,51.9117,51.0735,51.0932,53792.0
2024-08-05 13:00:00,51.8,51.85,51.45,51.65,45254.0,51.0833,51.1327,50.7382,50.9354,45254.0
2024-08-05 13:30:00,51.68,51.98,51.63,51.79,76490.0,50.965,51.2609,50.9157,51.0735,76490.0
2024-08-05 14:00:00,51.76,51.79,51.53,51.71,88735.0,51.0439,51.0735,50.8171,50.9946,88735.0
2024-08-05 14:30:00,51.7,51.86,51.53,51.79,77727.0,50.9847,51.1425,50.8171,51.0735,77727.0
2024-08-05 15:00:00,51.77,51.88,51.49,51.54,117104.0,51.0538,51.1622,50.7776,50.8269,117104.0
2024-08-05 15:30:00,51.53,51.53,51.03,51.47,549557.0,50.8171,50.8171,50.324,50.7579,549557.0
2024-08-06 09:30:00,51.71,53.22,51.15,52.91,103174.0,50.9946,52.4837,50.4423,52.178,103174.0
2024-08-06 10:00:00,52.9,53.5,52.87,53.17,136224.0,52.1681,52.7598,52.1385,52.4344,136224.0
2024-08-06 10:30:00,53.16,53.5,53.03,53.24,117495.0,52.4245,52.7598,52.2963,52.5034,117495.0
2024-08-06 11:00:00,53.26,53.45,53.07,53.13,107809.0,52.5231,52.7105,52.3358,52.3949,107809.0
2024-08-06 11:30:00,53.12,53.44,53.01,53.43,92891.0,52.3851,52.7007,52.2766,52.6908,92891.0
2024-08-06 12:00:00,53.45,53.66,53.41,53.42,49391.0,52.7105,52.9176,52.6711,52.6809,49391.0
2024-08-06 12:30:00,53.41,53.55,53.09,53.5,51628.0,52.6711,52.8091,52.3555,52.7598,51628.0
2024-08-06 13:00:00,53.5,53.57,53.34,53.54,47099.0,52.7598,52.8289,52.602,52.7993,47099.0
2024-08-06 13:30:00,53.52,53.54,53.12,53.13,48702.0,52.7796,52.7993,52.3851,52.3949,48702.0
2024-08-06 14:00:00,53.1,53.13,52.92,53.06,126235.0,52.3654,52.3949,52.1879,52.3259,126235.0
2024-08-06 14:30:00,53.05,53.33,53.02,53.16,101360.0,52.3161,52.5922,52.2865,52.4245,101360.0
2024-08-06 15:00:00,53.15,53.16,52.8,53.01,75316.0,52.4147,52.4245,52.0695,52.2766,75316.0
2024-08-06 15:30:00,53.0,53.14,52.52,52.52,601666.0,52.2667,52.4048,51.7934,51.7934,601666.0
2024-08-07 09:30:00,52.96,53.14,52.72,53.06,112299.0,52.2273,52.4048,51.9906,52.3259,112299.0
2024-08-07 10:00:00,53.06,53.28,52.52,52.55,120968.0,52.3259,52.5429,51.7934,51.823,120968.0
2024-08-07 10:30:00,52.54,52.92,52.5,52.86,117655.0,51.8131,52.1879,51.7737,52.1287,117655.0
2024-08-07 11:00:00,52.9,53.0,52.84,52.95,61646.0,52.1681,52.2667,52.109,52.2174,61646.0
2024-08-07 11:30:00,52.95,53.02,52.83,52.94,60386.0,52.2174,52.2865,52.0991,52.2076,60386.0
2024-08-07 12:00:00,52.94,52.99,52.52,52.92,34227.0,52.2076,52.2569,51.7934,52.1879,34227.0
2024-08-07 12:30:00,52.9,52.9,52.59,52.67,27771.0,52.1681,52.1681,51.8624,51.9413,27771.0
2024-08-07 13:00:00,52.65,52.68,52.25,52.53,142223.0,51.9216,51.9512,51.5271,51.8032,142223.0
2024-08-07 13:30:00,52.53,52.7,52.16,52.3,78065.0,51.8032,51.9709,51.4384,51.5764,78065.0
2024-08-07 14:00:00,52.28,52.29,51.88,52.06,72162.0,51.5567,51.5666,51.1622,51.3397,72162.0
2024-08-07 14:30:00,52.04,52.05,51.81,51.93,134876.0,51.32,51.3299,51.0932,51.2115,134876.0
2024-08-07 15:00:00,51.94,52.41,51.94,52.2,60593.0,51.2214,51.6849,51.2214,51.4778,60593.0
2024-08-07 15:30:00,52.2,52.31,52.04,52.15,366505.0,51.4778,51.5863,51.32,51.4285,366505.0
2024-08-08 09:30:00,52.47,53.08,51.87,52.16,31816.0,51.7441,52.3456,51.1524,51.4384,31816.0
2024-08-08 10:00:00,52.12,52.54,52.12,52.5,60997.0,51.3989,51.8131,51.3989,51.7737,60997.0
2024-08-08 10:30:00,52.5,52.54,52.13,52.5,92683.0,51.7737,51.8131,51.4088,51.7737,92683.0
2024-08-08 11:00:00,52.48,52.68,52.37,52.57,71293.0,51.7539,51.9512,51.6455,51.8427,71293.0
2024-08-08 11:30:00,52.54,52.59,52.47,52.52,28509.0,51.8131,51.8624,51.7441,51.7934,28509.0
2024-08-08 12:00:00,52.5,52.58,52.27,52.38,31356.0,51.7737,51.8526,51.5468,51.6553,31356.0
2024-08-08 12:30:00,52.38,52.44,52.14,52.21,21231.0,51.6553,51.7145,51.4186,51.4877,21231.0
2024-08-08 13:00:00,52.23,52.64,52.13,52.63,25697.0,51.5074,51.9117,51.4088,51.9019,25697.0
2024-08-08 13:30:00,52.62,52.63,52.41,52.5,22844.0,51.892,51.9019,51.6849,51.7737,22844.0
2024-08-08 14:00:00,52.5,52.63,52.45,52.59,22608.0,51.7737,51.9019,51.7244,51.8624,22608.0
2024-08-08 14:30:00,52.59,52.69,52.43,52.48,34967.0,51.8624,51.961,51.7046,51.7539,34967.0
2024-08-08 15:00:00,52.45,52.69,52.45,52.57,70595.0,51.7244,51.961,51.7244,51.8427,70595.0
2024-08-08 15:30:00,52.58,52.63,52.32,52.53,294287.0,51.8526,51.9019,51.5962,51.8032,294287.0
2024-08-09 09:30:00,52.58,52.65,51.48,51.8,74410.0,51.8526,51.9216,50.7678,51.0833,74410.0
2024-08-09 10:00:00,51.71,51.98,51.57,51.73,93417.0,50.9946,51.2609,50.8565,51.0143,93417.0
2024-08-09 10:30:00,51.78,51.85,51.49,51.61,46612.0,51.0636,51.1327,50.7776,50.896,46612.0
2024-08-09 11:00:00,51.57,51.67,51.14,51.14,79000.0,50.8565,50.9551,50.4325,50.4325,79000.0
2024-08-09 11:30:00,51.16,51.51,51.14,51.31,49893.0,50.4522,50.7974,50.4325,50.6001,49893.0
2024-08-09 12:00:00,51.32,51.47,51.3,51.36,26565.0,50.61,50.7579,50.5903,50.6494,26565.0
2024-08-09 12:30:00,51.36,51.49,51.35,51.4,28855.0,50.6494,50.7776,50.6396,50.6889,28855.0
2024-08-09 13:00:00,51.42,51.6,51.35,51.6,25523.0,50.7086,50.8861,50.6396,50.8861,25523.0
2024-08-09 13:30:00,51.59,51.61,51.33,51.35,24832.0,50.8763,50.896,50.6198,50.6396,24832.0
2024-08-09 14:00:00,51.34,51.39,51.25,51.29,24762.0,50.6297,50.679,50.541,50.5804,24762.0
2024-08-09 14:30:00,51.27,51.4,51.22,51.32,45101.0,50.5607,50.6889,50.5114,50.61,45101.0
2024-08-09 15:00:00,51.33,51.33,51.15,51.21,71078.0,50.6198,50.6198,50.4423,50.5015,71078.0
2024-08-09 15:30:00,51.19,51.25,50.98,51.14,254661.0,50.4818,50.541,50.2747,50.4325,254661.0
2024-08-12 09:30:00,51.25,51.37,50.31,50.38,42511.0,50.541,50.6593,49.614,49.683,42511.0
2024-08-12 10:00:00,50.46,50.61,50.38,50.4,77258.0,49.7619,49.9098,49.683,49.7027,77258.0
2024-08-12 10:30:00,50.42,50.71,50.36,50.58,83113.0,49.7224,50.0084,49.6633,49.8802,83113.0
2024-08-12 11:00:00,50.62,50.66,50.24,50.46,59500.0,49.9197,49.9591,49.5449,49.7619,59500.0
2024-08-12 11:30:00,50.48,50.56,50.35,50.53,44415.0,49.7816,49.8605,49.6534,49.8309,44415.0
2024-08-12 12:00:00,50.55,50.62,50.43,50.54,42262.0,49.8506,49.9197,49.7323,49.8408,42262.0
2024-08-12 12:30:00,50.53,50.64,50.44,50.45,34837.0,49.8309,49.9394,49.7422,49.752,34837.0
2024-08-12 13:00:00,50.45,50.66,50.38,50.55,42627.0,49.752,49.9591,49.683,49.8506,42627.0
2024-08-12 13:30:00,50.55,50.65,50.31,50.34,144771.0,49.8506,49.9493,49.614,49.6435,144771.0
2024-08-12 14:00:00,50.37,50.4,50.2,50.22,46612.0,49.6731,49.7027,49.5055,49.5252,46612.0
2024-08-12 14:30:00,50.21,50.33,50.18,50.3,61410.0,49.5153,49.6337,49.4858,49.6041,61410.0
2024-08-12 15:00:00,50.29,50.62,50.26,50.46,101428.0,49.5942,49.9197,49.5647,49.7619,101428.0
2024-08-12 15:30:00,50.48,50.62,50.42,50.54,286773.0,49.7816,49.9197,49.7224,49.8408,286773.0
2024-08-13 09:30:00,51.25,52.62,51.05,52.3,192297.0,50.541,51.892,50.3437,51.5764,192297.0
2024-08-13 10:00:00,52.3,52.31,51.76,52.15,116487.0,51.5764,51.5863,51.0439,51.4285,116487.0
2024-08-13 10:30:00,52.17,52.36,52.16,52.16,75701.0,51.4482,51.6356,51.4384,51.4384,75701.0
2024-08-13 11:00:00,52.16,52.21,51.97,51.98,73757.0,51.4384,51.4877,51.251,51.2609,73757.0
2024-08-13 11:30:00,52.02,52.31,52.0,52.28,54845.0,51.3003,51.5863,51.2806,51.5567,54845.0
2024-08-13 12:00:00,52.29,52.42,52.25,52.31,27785.0,51.5666,51.6948,51.5271,51.5863,27785.0
2024-08-13 12:30:00,52.33,52.57,52.24,52.49,28561.0,51.606,51.8427,51.5173,51.7638,28561.0
2024-08-13 13:00:00,52.46,52.53,52.39,52.5,36749.0,51.7342,51.8032,51.6652,51.7737,36749.0
2024-08-13 13:30:00,52.53,52.58,52.27,52.5,31710.0,51.8032,51.8526,51.5468,51.7737,31710.0
2024-08-13 14:00:00,52.5,52.54,52.24,52.34,48965.0,51.7737,51.8131,51.5173,51.6159,48965.0
2024-08-13 14:30:00,52.34,52.45,52.28,52.37,47948.0,51.6159,51.7244,51.5567,51.6455,47948.0
2024-08-13 15:00:00,52.38,52.43,52.19,52.34,80547.0,51.6553,51.7046,51.468,51.6159,80547.0
2024-08-13 15:30:00,52.34,52.5,52.2,52.39,460151.0,51.6159,51.7737,51.4778,51.6652,460151.0
2024-08-14 09:30:00,52.33,52.44,52.18,52.33,32889.0,51.606,51.7145,51.4581,51.606,32889.0
2024-08-14 10:00:00,52.37,52.43,51.94,52.15,30944.0,51.6455,51.7046,51.2214,51.4285,30944.0
2024-08-14 10:30:00,52.13,52.14,51.81,52.11,42964.0,51.4088,51.4186,51.0932,51.3891,42964.0
2024-08-14 11:00:00,52.14,52.14,51.96,52.06,42603.0,51.4186,51.4186,51.2411,51.3397,42603.0
2024-08-14 11:30:00,52.08,52.37,52.01,52.27,52568.0,51.3595,51.6455,51.2904,51.5468,52568.0
2024-08-14 12:00:00,52.27,52.27,51.8,51.84,32914.0,51.5468,51.5468,51.0833,51.1228,32914.0
2024-08-14 12:30:00,51.86,51.96,51.79,51.93,21757.0,51.1425,51.2411,51.0735,51.2115,21757.0
2024-08-14 13:00:00,51.92,52.03,51.88,51.97,36012.0,51.2017,51.3102,51.1622,51.251,36012.0
2024-08-14 13:30:00,51.98,52.19,51.89,52.13,34811.0,51.2609,51.468,51.1721,51.4088,34811.0
2024-08-14 14:00:00,52.13,52.25,52.06,52.25,39306.0,51.4088,51.5271,51.3397,51.5271,39306.0
2024-08-14 14:30:00,52.25,52.41,52.17,52.41,57118.0,51.5271,51.6849,51.4482,51.6849,57118.0
2024-08-14 15:00:00,52.38,52.39,52.26,52.31,52329.0,51.6553,51.6652,51.537,51.5863,52329.0
2024-08-14 15:30:00,52.3,52.38,52.1,52.1,275914.0,51.5764,51.6553,51.3792,51.3792,275914.0
2024-08-15 09:30:00,53.51,54.88,53.16,54.22,295231.0,52.7697,54.1207,52.4245,53.4699,295231.0
2024-08-15 10:00:00,54.22,54.3,53.73,53.98,286502.0,53.4699,53.5488,52.9866,53.2332,286502.0
2024-08-15 10:30:00,54.0,54.05,53.41,53.5,103769.0,53.2529,53.3022,52.6711,52.7598,103769.0
2024-08-15 11:00:00,53.5,53.76,53.45,53.55,47015.0,52.7598,53.0162,52.7105,52.8091,47015.0
2024-08-15 11:30:00,53.56,53.79,53.55,53.72,79998.0,52.819,53.0458,52.8091,52.9768,79998.0
2024-08-15 12:00:00,53.72,53.82,53.51,53.65,58512.0,52.9768,53.0754,52.7697,52.9078,58512.0
2024-08-15 12:30:00,53.67,53.8,53.48,53.63,70642.0,52.9275,53.0557,52.7401,52.888,70642.0
2024-08-15 13:00:00,53.63,53.92,53.59,53.8,139309.0,52.888,53.174,52.8486,53.0557,139309.0
2024-08-15 13:30:00,53.8,53.88,53.74,53.79,67396.0,53.0557,53.1346,52.9965,53.0458,67396.0
2024-08-15 14:00:00,53.79,53.8,53.56,53.75,158292.0,53.0458,53.0557,52.819,53.0064,158292.0
2024-08-15 14:30:00,53.73,53.93,53.7,53.71,345688.0,52.9866,53.1839,52.9571,52.9669,345688.0
2024-08-15 15:00:00,53.7,53.76,53.54,53.66,46720.0,52.9571,53.0162,52.7993,52.9176,46720.0
2024-08-15 15:30:00,53.64,53.69,53.47,53.64,233259.0,52.8979,52.9472,52.7302,52.8979,233259.0
2024-08-16 09:30:00,53.43,53.76,53.09,53.66,43652.0,52.6908,53.0162,52.3555,52.9176,43652.0
2024-08-16 10:00:00,53.71,53.8,53.37,53.42,111145.0,52.9669,53.0557,52.6316,52.6809,111145.0
2024-08-16 10:30:00,53.45,53.46,53.01,53.16,30791.0,52.7105,52.7204,52.2766,52.4245,30791.0
2024-08-16 11:00:00,53.16,53.41,53.11,53.41,29499.0,52.4245,52.6711,52.3752,52.6711,29499.0
2024-08-16 11:30:00,53.38,53.54,53.35,53.51,25829.0,52.6415,52.7993,52.6119,52.7697,25829.0
2024-08-16 12:00:00,53.51,53.67,53.46,53.66,26846.0,52.7697,52.9275,52.7204,52.9176,26846.0
2024-08-16 12:30:00,53.66,53.8,53.63,53.77,25727.0,52.9176,53.0557,52.888,53.0261,25727.0
2024-08-16 13:00:00,53.79,53.83,53.65,53.69,19440.0,53.0458,53.0853,52.9078,52.9472,19440.0
2024-08-16 13:30:00,53.69,53.76,53.6,53.75,23849.0,52.9472,53.0162,52.8584,53.0064,23849.0
2024-08-16 14:00:00,53.76,53.76,53.67,53.74,33136.0,53.0162,53.0162,52.9275,52.9965,33136.0
2024-08-16 14:30:00,53.74,53.8,53.72,53.76,32191.0,52.9965,53.0557,52.9768,53.0162,32191.0
2024-08-16 15:00:00,53.76,53.78,53.58,53.59,46230.0,53.0162,53.036,52.8387,52.8486,46230.0
2024-08-16 15:30:00,53.58,53.67,53.44,53.44,220862.0,52.8387,52.9275,52.7007,52.7007,220862.0
2024-08-19 09:30:00,53.5,53.63,53.29,53.37,73617.0,52.7598,52.888,52.5527,52.6316,73617.0
2024-08-19 10:00:00,53.41,53.79,53.34,53.75,40851.0,52.6711,53.0458,52.602,53.0064,40851.0
2024-08-19 10:30:00,53.75,53.9,53.71,53.78,19976.0,53.0064,53.1543,52.9669,53.036,19976.0
2024-08-19 11:00:00,53.78,53.86,53.72,53.72,12012.0,53.036,53.1148,52.9768,52.9768,12012.0
2024-08-19 11:30:00,53.7,53.88,53.69,53.75,12503.0,52.9571,53.1346,52.9472,53.0064,12503.0
2024-08-19 12:00:00,53.72,53.81,53.56,53.8,30416.0,52.9768,53.0655,52.819,53.0557,30416.0
2024-08-19 12:30:00,53.83,53.84,53.65,53.73,43350.0,53.0853,53.0951,52.9078,52.9866,43350.0
2024-08-19 13:00:00,53.73,53.89,53.66,53.78,30240.0,52.9866,53.1444,52.9176,53.036,30240.0
2024-08-19 13:30:00,53.8,53.93,53.74,53.75,32477.0,53.0557,53.1839,52.9965,53.0064,32477.0
2024-08-19 14:00:00,53.79,53.83,53.69,53.71,53250.0,53.0458,53.0853,52.9472,52.9669,53250.0
2024-08-19 14:30:00,53.72,53.88,53.61,53.88,47071.0,52.9768,53.1346,52.8683,53.1346,47071.0
2024-08-19 15:00:00,53.87,54.05,53.79,54.03,66911.0,53.1247,53.3022,53.0458,53.2825,66911.0
2024-08-19 15:30:00,54.01,54.03,53.77,53.91,274205.0,53.2628,53.2825,53.0261,53.1642,274205.0
2024-08-20 09:30:00,53.91,53.99,53.6,53.6,16391.0,53.1642,53.243,52.8584,52.8584,16391.0
2024-08-20 10:00:00,53.51,53.79,53.44,53.53,59236.0,52.7697,53.0458,52.7007,52.7894,59236.0
2024-08-20 10:30:00,53.5,53.73,53.5,53.56,11188.0,52.7598,52.9866,52.7598,52.819,11188.0
2024-08-20 11:00:00,53.54,53.59,53.06,53.28,133103.0,52.7993,52.8486,52.3259,52.5429,133103.0
2024-08-20 11:30:00,53.26,53.42,53.1,53.38,45176.0,52.5231,52.6809,52.3654,52.6415,45176.0
2024-08-20 12:00:00,53.36,53.41,53.17,53.38,68534.0,52.6218,52.6711,52.4344,52.6415,68534.0
2024-08-20 12:30:00,53.34,53.4,53.2,53.39,127544.0,52.602,52.6612,52.464,52.6513,127544.0
2024-08-20 13:00:00,53.39,53.5,53.12,53.13,106666.0,52.6513,52.7598,52.3851,52.3949,106666.0
2024-08-20 13:30:00,53.15,53.15,52.87,53.09,107839.0,52.4147,52.4147,52.1385,52.3555,107839.0
2024-08-20 14:00:00,53.09,53.42,53.05,53.33,36877.0,52.3555,52.6809,52.3161,52.5922,36877.0
2024-08-20 14:30:00,53.31,53.31,53.11,53.21,36731.0,52.5725,52.5725,52.3752,52.4738,36731.0
2024-08-20 15:00:00,53.22,53.34,53.17,53.3,44527.0,52.4837,52.602,52.4344,52.5626,44527.0
2024-08-20 15:30:00,53.29,53.39,53.14,53.39,186365.0,52.5527,52.6513,52.4048,52.6513,186365.0
2024-08-21 09:30:00,53.99,54.31,53.69,54.01,57609.0,53.243,53.5586,52.9472,53.2628,57609.0
2024-08-21 10:00:00,53.98,54.04,53.58,53.94,51791.0,53.2332,53.2924,52.8387,53.1937,51791.0
2024-08-21 10:30:00,53.94,54.14,53.84,53.99,30676.0,53.1937,53.391,53.0951,53.243,30676.0
2024-08-21 11:00:00,53.98,54.09,53.94,54.01,22834.0,53.2332,53.3417,53.1937,53.2628,22834.0
2024-08-21 11:30:00,54.03,54.04,53.69,53.8,14772.0,53.2825,53.2924,52.9472,53.0557,14772.0
2024-08-21 12:00:00,53.8,53.84,53.69,53.73,18636.0,53.0557,53.0951,52.9472,52.9866,18636.0
2024-08-21 12:30:00,53.73,53.81,53.7,53.79,10536.0,52.9866,53.0655,52.9571,53.0458,10536.0
2024-08-21 13:00:00,53.78,53.87,53.74,53.87,9469.0,53.036,53.1247,52.9965,53.1247,9469.0
2024-08-21 13:30:00,53.86,53.92,53.83,53.86,13027.0,53.1148,53.174,53.0853,53.1148,13027.0
2024-08-21 14:00:00,53.89,53.96,53.77,53.91,20602.0,53.1444,53.2135,53.0261,53.1642,20602.0
2024-08-21 14:30:00,53.94,53.95,53.78,53.86,17296.0,53.1937,53.2036,53.036,53.1148,17296.0
2024-08-21 15:00:00,53.84,53.97,53.78,53.96,25238.0,53.0951,53.2233,53.036,53.2135,25238.0
2024-08-21 15:30:00,53.95,54.06,53.89,53.94,140958.0,53.2036,53.3121,53.1444,53.1937,140958.0
2024-08-22 09:30:00,53.92,54.23,53.46,53.76,23015.0,53.174,53.4797,52.7204,53.0162,23015.0
2024-08-22 10:00:00,53.77,53.78,53.48,53.66,40290.0,53.0261,53.036,52.7401,52.9176,40290.0
2024-08-22 10:30:00,53.65,53.73,53.59,53.71,14309.0,52.9078,52.9866,52.8486,52.9669,14309.0
2024-08-22 11:00:00,53.7,53.81,53.58,53.79,37823.0,52.9571,53.0655,52.8387,53.0458,37823.0
2024-08-22 11:30:00,53.79,53.79,53.57,53.68,18081.0,53.0458,53.0458,52.8289,52.9373,18081.0
2024-08-22 12:00:00,53.67,53.74,53.66,53.7,8953.0,52.9275,52.9965,52.9176,52.9571,8953.0
2024-08-22 12:30:00,53.72,53.82,53.59,53.66,20024.0,52.9768,53.0754,52.8486,52.9176,20024.0
2024-08-22 13:00:00,53.68,53.75,53.61,53.72,17894.0,52.9373,53.0064,52.8683,52.9768,17894.0
2024-08-22 13:30:00,53.71,53.72,53.55,53.57,28451.0,52.9669,52.9768,52.8091,52.8289,28451.0
2024-08-22 14:00:00,53.57,53.65,53.51,53.62,20260.0,52.8289,52.9078,52.7697,52.8782,20260.0
2024-08-22 14:30:00,53.62,53.71,53.58,53.66,31334.0,52.8782,52.9669,52.8387,52.9176,31334.0
2024-08-22 15:00:00,53.65,53.74,53.6,53.64,22879.0,52.9078,52.9965,52.8584,52.8979,22879.0
2024-08-22 15:30:00,53.67,53.71,53.45,53.54,219453.0,52.9275,52.9669,52.7105,52.7993,219453.0
2024-08-23 09:30:00,53.74,53.92,53.46,53.51,32921.0,52.9965,53.174,52.7204,52.7697,32921.0
2024-08-23 10:00:00,53.5,54.1,53.5,53.91,66278.0,52.7598,53.3515,52.7598,53.1642,66278.0
2024-08-23 10:30:00,53.93,53.99,53.69,53.88,26907.0,53.1839,53.243,52.9472,53.1346,26907.0
2024-08-23 11:00:00,53.93,54.32,53.89,54.27,33403.0,53.1839,53.5685,53.1444,53.5192,33403.0
2024-08-23 11:30:00,54.3,54.34,54.02,54.09,29298.0,53.5488,53.5882,53.2726,53.3417,29298.0
2024-08-23 12:00:00,54.06,54.16,53.96,54.08,33506.0,53.3121,53.4107,53.2135,53.3318,33506.0
2024-08-23 12:30:00,54.07,54.17,53.85,54.13,31728.0,53.3219,53.4206,53.105,53.3811,31728.0
2024-08-23 13:00:00,54.12,54.17,54.04,54.15,12204.0,53.3712,53.4206,53.2924,53.4008,12204.0
2024-08-23 13:30:00,54.11,54.14,53.99,54.02,21754.0,53.3614,53.391,53.243,53.2726,21754.0
2024-08-23 14:00:00,54.01,54.06,53.92,53.95,72934.0,53.2628,53.3121,53.174,53.2036,72934.0
2024-08-23 14:30:00,53.95,53.96,53.84,53.95,54257.0,53.2036,53.2135,53.0951,53.2036,54257.0
2024-08-23 15:00:00,53.96,54.01,53.89,53.98,54181.0,53.2135,53.2628,53.1444,53.2332,54181.0
2024-08-23 15:30:00,54.0,54.22,53.93,54.19,155393.0,53.2529,53.4699,53.1839,53.4403,155393.0
2024-08-26 09:30:00,54.29,54.31,53.84,54.1,63716.0,53.5389,53.5586,53.0951,53.3515,63716.0
2024-08-26 10:00:00,54.11,54.17,53.77,54.02,47874.0,53.3614,53.4206,53.0261,53.2726,47874.0
2024-08-26 10:30:00,53.97,54.05,53.78,53.96,129320.0,53.2233,53.3022,53.036,53.2135,129320.0
2024-08-26 11:00:00,53.94,54.04,53.67,53.8,88006.0,53.1937,53.2924,52.9275,53.0557,88006.0
2024-08-26 11:30:00,53.79,53.88,53.67,53.71,66122.0,53.0458,53.1346,52.9275,52.9669,66122.0
2024-08-26 12:00:00,53.71,53.87,53.68,53.75,26270.0,52.9669,53.1247,52.9373,53.0064,26270.0
2024-08-26 12:30:00,53.77,53.84,53.45,53.63,172648.0,53.0261,53.0951,52.7105,52.888,172648.0
2024-08-26 13:00:00,53.65,53.74,53.55,53.6,89774.0,52.9078,52.9965,52.8091,52.8584,89774.0
2024-08-26 13:30:00,53.65,53.65,53.42,53.55,71980.0,52.9078,52.9078,52.6809,52.8091,71980.0
2024-08-26 14:00:00,53.58,53.76,53.57,53.68,25521.0,52.8387,53.0162,52.8289,52.9373,25521.0
2024-08-26 14:30:00,53.67,53.76,53.58,53.64,35569.0,52.9275,53.0162,52.8387,52.8979,35569.0
2024-08-26 15:00:00,53.61,53.62,53.41,53.53,85000.0,52.8683,52.8782,52.6711,52.7894,85000.0
2024-08-26 15:30:00,53.52,53.61,53.14,53.17,389477.0,52.7796,52.8683,52.4048,52.4344,389477.0
2024-08-27 09:30:00,53.03,53.1,52.2,52.37,109094.0,52.2963,52.3654,51.4778,51.6455,109094.0
2024-08-27 10:00:00,52.36,52.47,52.1,52.14,40187.0,51.6356,51.7441,51.3792,51.4186,40187.0
2024-08-27 10:30:00,52.14,52.25,52.1,52.19,32865.0,51.4186,51.5271,51.3792,51.468,32865.0
2024-08-27 11:00:00,52.21,52.27,51.8,51.8,58933.0,51.4877,51.5468,51.0833,51.0833,58933.0
2024-08-27 11:30:00,51.8,51.88,51.61,51.83,142956.0,51.0833,51.1622,50.896,51.1129,142956.0
2024-08-27 12:00:00,51.84,51.91,51.6,51.62,64120.0,51.1228,51.1918,50.8861,50.9058,64120.0
2024-08-27 12:30:00,51.62,51.75,51.49,51.6,54797.0,50.9058,51.034,50.7776,50.8861,54797.0
2024-08-27 13:00:00,51.62,51.65,51.55,51.59,50252.0,50.9058,50.9354,50.8368,50.8763,50252.0
2024-08-27 13:30:00,51.6,51.76,51.6,51.64,44404.0,50.8861,51.0439,50.8861,50.9256,44404.0
2024-08-27 14:00:00,51.64,51.76,51.57,51.69,52429.0,50.9256,51.0439,50.8565,50.9749,52429.0
2024-08-27 14:30:00,51.69,51.76,51.59,51.68,44637.0,50.9749,51.0439,50.8763,50.965,44637.0
2024-08-27 15:00:00,51.68,51.74,51.53,51.7,59500.0,50.965,51.0242,50.8171,50.9847,59500.0
2024-08-27 15:30:00,51.69,51.78,51.48,51.59,259171.0,50.9749,51.0636,50.7678,50.8763,259171.0
2024-08-28 09:30:00,51.39,51.84,51.01,51.63,75542.0,50.679,51.1228,50.3043,50.9157,75542.0
2024-08-28 10:00:00,51.63,51.87,51.51,51.83,115844.0,50.9157,51.1524,50.7974,51.1129,115844.0
2024-08-28 10:30:00,51.81,51.95,51.69,51.94,47847.0,51.0932,51.2313,50.9749,51.2214,47847.0
2024-08-28 11:00:00,51.94,52.06,51.89,52.06,54096.0,51.2214,51.3397,51.1721,51.3397,54096.0
2024-08-28 11:30:00,52.02,52.13,51.96,52.11,41010.0,51.3003,51.4088,51.2411,51.3891,41010.0
2024-08-28 12:00:00,52.1,52.13,52.0,52.07,24854.0,51.3792,51.4088,51.2806,51.3496,24854.0
2024-08-28 12:30:00,52.06,52.26,52.05,52.13,29758.0,51.3397,51.537,51.3299,51.4088,29758.0
2024-08-28 13:00:00,52.12,52.14,51.94,52.02,43758.0,51.3989,51.4186,51.2214,51.3003,43758.0
2024-08-28 13:30:00,52.01,52.02,51.76,51.77,32707.0,51.2904,51.3003,51.0439,51.0538,32707.0
2024-08-28 14:00:00,51.77,51.83,51.72,51.73,29083.0,51.0538,51.1129,51.0045,51.0143,29083.0
2024-08-28 14:30:00,51.73,51.89,51.71,51.89,34879.0,51.0143,51.1721,50.9946,51.1721,34879.0
2024-08-28 15:00:00,51.88,52.17,51.88,52.16,91907.0,51.1622,51.4482,51.1622,51.4384,91907.0
2024-08-28 15:30:00,52.16,52.26,52.03,52.16,375976.0,51.4384,51.537,51.3102,51.4384,375976.0
2024-08-29 09:30:00,52.91,52.91,51.81,52.01,68479.0,52.178,52.178,51.0932,51.2904,68479.0
2024-08-29 10:00:00,52.05,52.54,52.02,52.25,53414.0,51.3299,51.8131,51.3003,51.5271,53414.0
2024-08-29 10:30:00,52.25,52.26,51.94,52.12,92272.0,51.5271,51.537,51.2214,51.3989,92272.0
2024-08-29 11:00:00,52.12,52.18,51.66,51.69,76561.0,51.3989,51.4581,50.9453,50.9749,76561.0
2024-08-29 11:30:00,51.69,51.85,51.54,51.83,95947.0,50.9749,51.1327,50.8269,51.1129,95947.0
2024-08-29 12:00:00,51.83,52.03,51.77,51.83,75400.0,51.1129,51.3102,51.0538,51.1129,75400.0
2024-08-29 12:30:00,51.87,52.03,51.79,51.88,34900.0,51.1524,51.3102,51.0735,51.1622,34900.0
2024-08-29 13:00:00,51.84,51.9,51.78,51.9,59493.0,51.1228,51.182,51.0636,51.182,59493.0
2024-08-29 13:30:00,51.9,52.1,51.86,52.09,57506.0,51.182,51.3792,51.1425,51.3693,57506.0
2024-08-29 14:00:00,52.09,52.13,51.79,51.89,42605.0,51.3693,51.4088,51.0735,51.1721,42605.0
2024-08-29 14:30:00,51.88,52.0,51.66,51.98,46627.0,51.1622,51.2806,50.9453,51.2609,46627.0
2024-08-29 15:00:00,51.97,52.04,51.82,51.97,78310.0,51.251,51.32,51.1031,51.251,78310.0
2024-08-29 15:30:00,51.96,51.98,51.54,51.66,222006.0,51.2411,51.2609,50.8269,50.9453,222006.0
2024-08-30 09:30:00,51.92,52.04,51.33,51.61,50046.0,51.2017,51.32,50.6198,50.896,50046.0
2024-08-30 10:00:00,51.58,52.09,51.58,51.85,49188.0,50.8664,51.3693,50.8664,51.1327,49188.0
2024-08-30 10:30:00,51.83,51.89,51.69,51.7,20123.0,51.1129,51.1721,50.9749,50.9847,20123.0
2024-08-30 11:00:00,51.68,51.89,51.62,51.71,24635.0,50.965,51.1721,50.9058,50.9946,24635.0
2024-08-30 11:30:00,51.68,51.71,51.49,51.63,27569.0,50.965,50.9946,50.7776,50.9157,27569.0
2024-08-30 12:00:00,51.63,51.66,51.45,51.45,17229.0,50.9157,50.9453,50.7382,50.7382,17229.0
2024-08-30 12:30:00,51.47,51.65,51.35,51.6,24642.0,50.7579,50.9354,50.6396,50.8861,24642.0
2024-08-30 13:00:00,51.58,51.68,51.51,51.57,20376.0,50.8664,50.965,50.7974,50.8565,20376.0
2024-08-30 13:30:00,51.57,51.67,51.53,51.65,30519.0,50.8565,50.9551,50.8171,50.9354,30519.0
2024-08-30 14:00:00,51.65,51.73,51.63,51.68,30657.0,50.9354,51.0143,50.9157,50.965,30657.0
2024-08-30 14:30:00,51.67,51.83,51.63,51.79,37802.0,50.9551,51.1129,50.9157,51.0735,37802.0
2024-08-30 15:00:00,51.8,52.08,51.78,52.04,45941.0,51.0833,51.3595,51.0636,51.32,45941.0
2024-08-30 15:30:00,52.04,52.5,51.97,52.41,326892.0,51.32,51.7737,51.251,51.6849,326892.0
2024-09-03 09:30:00,51.97,52.18,51.4,51.96,63578.0,51.251,51.4581,50.6889,51.2411,63578.0
2024-09-03 10:00:00,52.02,52.22,51.5,51.98,28010.0,51.3003,51.4975,50.7875,51.2609,28010.0
2024-09-03 10:30:00,52.0,52.33,51.89,52.28,33233.0,51.2806,51.606,51.1721,51.5567,33233.0
2024-09-03 11:00:00,52.28,52.66,52.26,52.59,69089.0,51.5567,51.9314,51.537,51.8624,69089.0
2024-09-03 11:30:00,52.59,52.73,52.51,52.66,70443.0,51.8624,52.0005,51.7835,51.9314,70443.0
2024-09-03 12:00:00,52.65,52.89,52.65,52.87,68545.0,51.9216,52.1583,51.9216,52.1385,68545.0
2024-09-03 12:30:00,52.87,52.96,52.81,52.83,86814.0,52.1385,52.2273,52.0794,52.0991,86814.0
2024-09-03 13:00:00,52.81,53.03,52.73,52.95,34649.0,52.0794,52.2963,52.0005,52.2174,34649.0
2024-09-03 13:30:00,52.93,52.93,52.67,52.67,43385.0,52.1977,52.1977,51.9413,51.9413,43385.0
2024-09-03 14:00:00,52.68,52.73,52.64,52.7,44003.0,51.9512,52.0005,51.9117,51.9709,44003.0
2024-09-03 14:30:00,52.7,52.8,52.58,52.58,51790.0,51.9709,52.0695,51.8526,51.8526,51790.0
2024-09-03 15:00:00,52.6,52.7,52.52,52.59,78485.0,51.8723,51.9709,51.7934,51.8624,78485.0
2024-09-03 15:30:00,52.6,52.65,52.23,52.44,368966.0,51.8723,51.9216,51.5074,51.7145,368966.0
2024-09-04 09:30:00,52.68,53.0,52.43,52.76,28718.0,51.9512,52.2667,51.7046,52.0301,28718.0
2024-09-04 10:00:00,52.71,52.74,52.45,52.49,35755.0,51.9808,52.0103,51.7244,51.7638,35755.0
2024-09-04 10:30:00,52.48,52.82,52.4,52.82,24479.0,51.7539,52.0892,51.675,52.0892,24479.0
2024-09-04 11:00:00,52.79,53.01,52.74,52.93,34760.0,52.0597,52.2766,52.0103,52.1977,34760.0
2024-09-04 11:30:00,52.9,52.96,52.69,52.72,119570.0,52.1681,52.2273,51.961,51.9906,119570.0
2024-09-04 12:00:00,52.74,52.77,52.13,52.22,92644.0,52.0103,52.0399,51.4088,51.4975,92644.0
2024-09-04 12:30:00,52.21,52.27,52.03,52.09,85669.0,51.4877,51.5468,51.3102,51.3693,85669.0
2024-09-04 13:00:00,52.12,52.23,51.95,52.1,42811.0,51.3989,51.5074,51.2313,51.3792,42811.0
2024-09-04 13:30:00,52.14,52.33,52.09,52.32,49304.0,51.4186,51.606,51.3693,51.5962,49304.0
2024-09-04 14:00:00,52.3,52.54,52.26,52.48,28334.0,51.5764,51.8131,51.537,51.7539,28334.0
2024-09-04 14:30:00,52.48,52.58,52.29,52.36,49714.0,51.7539,51.8526,51.5666,51.6356,49714.0
2024-09-04 15:00:00,52.35,52.6,52.28,52.58,54504.0,51.6257,51.8723,51.5567,51.8526,54504.0
2024-09-04 15:30:00,52.57,52.69,52.45,52.56,178007.0,51.8427,51.961,51.7244,51.8328,178007.0
2024-09-05 09:30:00,52.43,52.92,51.35,51.37,80423.0,51.7046,52.1879,50.6396,50.6593,80423.0
2024-09-05 10:00:00,51.41,51.73,50.98,50.98,181753.0,50.6987,51.0143,50.2747,50.2747,181753.0
2024-09-05 10:30:00,51.0,51.15,50.69,50.75,93466.0,50.2944,50.4423,49.9887,50.0479,93466.0
2024-09-05 11:00:00,50.7,50.88,50.3,50.37,95215.0,49.9986,50.1761,49.6041,49.6731,95215.0
2024-09-05 11:30:00,50.37,50.85,50.29,50.65,45959.0,49.6731,50.1465,49.5942,49.9493,45959.0
2024-09-05 12:00:00,50.64,51.12,50.64,51.1,100272.0,49.9394,50.4128,49.9394,50.393,100272.0
2024-09-05 12:30:00,51.07,51.14,50.89,51.02,59435.0,50.3634,50.4325,50.1859,50.3141,59435.0
2024-09-05 13:00:00,51.03,51.06,50.86,50.9,55505.0,50.324,50.3536,50.1564,50.1958,55505.0
2024-09-05 13:30:00,50.91,51.23,50.9,51.17,50674.0,50.2057,50.5212,50.1958,50.4621,50674.0
2024-09-05 14:00:00,51.17,51.26,51.07,51.08,47702.0,50.4621,50.5508,50.3634,50.3733,47702.0
2024-09-05 14:30:00,51.09,51.23,51.05,51.07,48977.0,50.3832,50.5212,50.3437,50.3634,48977.0
2024-09-05 15:00:00,51.07,51.16,51.01,51.09,52704.0,50.3634,50.4522,50.3043,50.3832,52704.0
2024-09-05 15:30:00,51.07,51.1,50.74,50.82,232243.0,50.3634,50.393,50.038,50.1169,232243.0
2024-09-06 09:30:00,50.4,51.22,50.35,50.95,54572.0,49.8615,50.6727,49.812,50.4056,54572.0
2024-09-06 10:00:00,51.01,51.03,50.5,50.5,115558.0,50.465,50.4848,49.9604,49.9604,115558.0
2024-09-06 10:30:00,50.53,50.55,50.18,50.25,22911.0,49.9901,50.0099,49.6439,49.7131,22911.0
2024-09-06 11:00:00,50.29,50.83,50.28,50.47,23709.0,49.7527,50.2869,49.7428,49.9308,23709.0
2024-09-06 11:30:00,50.47,50.54,50.2,50.2,37747.0,49.9308,50.0,49.6636,49.6636,37747.0
2024-09-06 12:00:00,50.2,50.32,50.19,50.19,20442.0,49.6636,49.7824,49.6538,49.6538,20442.0
2024-09-06 12:30:00,50.21,50.3,50.16,50.27,22390.0,49.6735,49.7626,49.6241,49.7329,22390.0
2024-09-06 13:00:00,50.26,50.52,50.22,50.41,189716.0,49.723,49.9802,49.6834,49.8714,189716.0
2024-09-06 13:30:00,50.38,50.52,50.35,50.46,20692.0,49.8417,49.9802,49.812,49.9209,20692.0
2024-09-06 14:00:00,50.45,50.52,50.25,50.32,48404.0,49.911,49.9802,49.7131,49.7824,48404.0
2024-09-06 14:30:00,50.33,50.38,50.24,50.38,17968.0,49.7923,49.8417,49.7032,49.8417,17968.0
2024-09-06 15:00:00,50.39,50.54,50.38,50.48,23523.0,49.8516,50.0,49.8417,49.9407,23523.0
2024-09-06 15:30:00,50.47,50.47,50.05,50.11,173677.0,49.9308,49.9308,49.5153,49.5746,173677.0
2024-09-09 09:30:00,50.04,50.33,49.94,50.11,25455.0,49.5054,49.7923,49.4064,49.5746,25455.0
2024-09-09 10:00:00,50.22,50.65,50.2,50.48,37113.0,49.6834,50.1088,49.6636,49.9407,37113.0
2024-09-09 10:30:00,50.45,50.67,50.4,50.4,23127.0,49.911,50.1286,49.8615,49.8615,23127.0
2024-09-09 11:00:00,50.4,50.47,50.32,50.44,29457.0,49.8615,49.9308,49.7824,49.9011,29457.0
2024-09-09 11:30:00,50.45,50.54,50.41,50.41,21996.0,49.911,50.0,49.8714,49.8714,21996.0
2024-09-09 12:00:00,50.44,50.82,50.43,50.79,43942.0,49.9011,50.277,49.8912,50.2473,43942.0
2024-09-09 12:30:00,50.77,51.11,50.74,51.09,28127.0,50.2276,50.5639,50.1979,50.5441,28127.0
2024-09-09 13:00:00,51.08,51.25,51.04,51.2,62944.0,50.5342,50.7024,50.4947,50.653,62944.0
2024-09-09 13:30:00,51.19,51.6,51.19,51.54,163202.0,50.6431,51.0487,50.6431,50.9893,163202.0
2024-09-09 14:00:00,51.55,51.77,51.47,51.69,94305.0,50.9992,51.2169,50.9201,51.1377,94305.0
2024-09-09 14:30:00,51.68,51.81,51.52,51.59,64373.0,51.1278,51.2564,50.9695,51.0388,64373.0
2024-09-09 15:00:00,51.57,51.58,51.33,51.37,61689.0,51.019,51.0289,50.7816,50.8211,61689.0
2024-09-09 15:30:00,51.36,51.48,51.28,51.35,337643.0,50.8113,50.93,50.7321,50.8014,337643.0
2024-09-10 09:30:00,51.39,51.61,50.81,51.09,25071.0,50.8409,51.0586,50.2671,50.5441,25071.0
2024-09-10 10:00:00,51.01,51.01,50.39,50.62,21021.0,50.465,50.465,49.8516,50.0792,21021.0
2024-09-10 10:30:00,50.65,50.77,50.52,50.74,59711.0,50.1088,50.2276,49.9802,50.1979,59711.0
2024-09-10 11:00:00,50.71,50.97,50.67,50.92,69636.0,50.1682,50.4254,50.1286,50.376,69636.0
2024-09-10 11:30:00,50.88,50.89,50.64,50.64,18847.0,50.3364,50.3463,50.0989,50.0989,18847.0
2024-09-10 12:00:00,50.64,50.73,50.6,50.73,21240.0,50.0989,50.188,50.0594,50.188,21240.0
2024-09-10 12:30:00,50.7,50.86,50.69,50.84,13464.0,50.1583,50.3166,50.1484,50.2968,13464.0
2024-09-10 13:00:00,50.84,50.96,50.7,50.7,12948.0,50.2968,50.4155,50.1583,50.1583,12948.0
2024-09-10 13:30:00,50.7,50.7,50.49,50.51,43975.0,50.1583,50.1583,49.9505,49.9703,43975.0
2024-09-10 14:00:00,50.54,50.66,50.5,50.6,33085.0,50.0,50.1187,49.9604,50.0594,33085.0
2024-09-10 14:30:00,50.59,50.69,50.56,50.59,38162.0,50.0495,50.1484,50.0198,50.0495,38162.0
2024-09-10 15:00:00,50.58,50.68,50.52,50.53,66924.0,50.0396,50.1385,49.9802,49.9901,66924.0
2024-09-10 15:30:00,50.53,50.76,50.47,50.73,336994.0,49.9901,50.2177,49.9308,50.188,336994.0
2024-09-11 09:30:00,50.45,50.45,49.41,49.59,64952.0,49.911,49.911,48.8821,49.0602,64952.0
2024-09-11 10:00:00,49.57,49.74,49.32,49.32,35800.0,49.0404,49.2086,48.793,48.793,35800.0
2024-09-11 10:30:00,49.29,49.43,49.24,49.27,32414.0,48.7634,48.9019,48.7139,48.7436,32414.0
2024-09-11 11:00:00,49.29,49.3,49.0,49.11,99021.0,48.7634,48.7733,48.4765,48.5853,99021.0
2024-09-11 11:30:00,49.11,49.25,49.06,49.18,75326.0,48.5853,48.7238,48.5358,48.6545,75326.0
2024-09-11 12:00:00,49.2,49.65,49.16,49.61,48794.0,48.6743,49.1195,48.6348,49.08,48794.0
2024-09-11 12:30:00,49.59,49.62,49.47,49.54,41213.0,49.0602,49.0898,48.9414,49.0107,41213.0
2024-09-11 13:00:00,49.54,49.88,49.53,49.73,51765.0,49.0107,49.3471,49.0008,49.1987,51765.0
2024-09-11 13:30:00,49.71,50.07,49.71,49.8,46386.0,49.1789,49.535,49.1789,49.2679,46386.0
2024-09-11 14:00:00,49.8,50.01,49.74,49.82,58974.0,49.2679,49.4757,49.2086,49.2877,58974.0
2024-09-11 14:30:00,49.82,50.15,49.81,49.93,50024.0,49.2877,49.6142,49.2778,49.3965,50024.0
2024-09-11 15:00:00,49.9,50.27,49.84,50.24,89175.0,49.3669,49.7329,49.3075,49.7032,89175.0
2024-09-11 15:30:00,50.24,50.34,49.95,50.18,327606.0,49.7032,49.8022,49.4163,49.6439,327606.0
2024-09-12 09:30:00,50.38,50.85,49.89,50.06,79322.0,49.8417,50.3067,49.357,49.5251,79322.0
2024-09-12 10:00:00,50.06,50.52,49.92,50.37,78854.0,49.5251,49.9802,49.3866,49.8318,78854.0
2024-09-12 10:30:00,50.33,50.42,50.06,50.15,106391.0,49.7923,49.8813,49.5251,49.6142,106391.0
2024-09-12 11:00:00,50.19,50.57,50.19,50.5,22736.0,49.6538,50.0297,49.6538,49.9604,22736.0
2024-09-12 11:30:00,50.51,50.61,50.4,50.43,24725.0,49.9703,50.0693,49.8615,49.8912,24725.0
2024-09-12 12:00:00,50.42,50.44,50.15,50.15,17012.0,49.8813,49.9011,49.6142,49.6142,17012.0
2024-09-12 12:30:00,50.15,50.74,50.02,50.74,84210.0,49.6142,50.1979,49.4856,50.1979,84210.0
2024-09-12 13:00:00,50.74,51.16,50.71,51.14,85006.0,50.1979,50.6134,50.1682,50.5936,85006.0
2024-09-12 13:30:00,51.14,51.65,51.11,51.59,94806.0,50.5936,51.0982,50.5639,51.0388,94806.0
2024-09-12 14:00:00,51.6,51.61,51.34,51.5,182265.0,51.0487,51.0586,50.7915,50.9498,182265.0
2024-09-12 14:30:00,51.5,51.66,51.36,51.66,122409.0,50.9498,51.108,50.8113,51.108,122409.0
2024-09-12 15:00:00,51.65,51.82,51.6,51.75,126052.0,51.0982,51.2663,51.0487,51.1971,126052.0
2024-09-12 15:30:00,51.75,52.03,51.69,51.96,577636.0,51.1971,51.4741,51.1377,51.4048,577636.0
2024-09-13 09:30:00,52.43,53.05,52.17,52.94,35845.0,51.8698,52.4832,51.6126,52.3744,35845.0
2024-09-13 10:00:00,52.96,53.15,52.61,53.01,100361.0,52.3942,52.5821,52.0479,52.4436,100361.0
2024-09-13 10:30:00,53.01,53.33,52.9,53.08,201521.0,52.4436,52.7602,52.3348,52.5129,201521.0
2024-09-13 11:00:00,53.06,53.18,52.82,52.82,81292.0,52.4931,52.6118,52.2557,52.2557,81292.0
2024-09-13 11:30:00,52.78,53.24,52.78,53.24,47956.0,52.2161,52.6712,52.2161,52.6712,47956.0
2024-09-13 12:00:00,53.26,53.34,53.17,53.21,63753.0,52.691,52.7701,52.6019,52.6415,63753.0
2024-09-13 12:30:00,53.22,53.25,53.05,53.08,71020.0,52.6514,52.6811,52.4832,52.5129,71020.0
2024-09-13 13:00:00,53.04,53.19,53.01,53.15,44319.0,52.4733,52.6217,52.4436,52.5821,44319.0
2024-09-13 13:30:00,53.15,53.21,53.01,53.13,53836.0,52.5821,52.6415,52.4436,52.5623,53836.0
2024-09-13 14:00:00,53.11,53.12,52.9,52.93,52332.0,52.5426,52.5524,52.3348,52.3645,52332.0
2024-09-13 14:30:00,52.93,52.93,52.48,52.51,74835.0,52.3645,52.3645,51.9193,51.949,74835.0
2024-09-13 15:00:00,52.51,52.63,52.31,52.52,94397.0,51.949,52.0677,51.7511,51.9589,94397.0
2024-09-13 15:30:00,52.5,52.87,52.46,52.81,281983.0,51.9391,52.3051,51.8995,52.2458,281983.0
2024-09-16 09:30:00,53.13,53.67,52.9,53.24,38277.0,52.5623,53.0966,52.3348,52.6712,38277.0
2024-09-16 10:00:00,53.28,53.32,52.43,52.43,71324.0,52.7107,52.7503,51.8698,51.8698,71324.0
2024-09-16 10:30:00,52.48,52.48,52.13,52.22,68170.0,51.9193,51.9193,51.573,51.6621,68170.0
2024-09-16 11:00:00,52.22,52.31,52.09,52.09,22588.0,51.6621,51.7511,51.5335,51.5335,22588.0
2024-09-16 11:30:00,52.09,52.14,51.97,52.02,50683.0,51.5335,51.5829,51.4147,51.4642,50683.0
2024-09-16 12:00:00,52.02,52.05,51.79,51.85,38204.0,51.4642,51.4939,51.2367,51.296,38204.0
2024-09-16 12:30:00,51.86,51.88,51.74,51.79,30600.0,51.3059,51.3257,51.1872,51.2367,30600.0
2024-09-16 13:00:00,51.78,52.0,51.78,51.98,31400.0,51.2268,51.4444,51.2268,51.4246,31400.0
2024-09-16 13:30:00,51.98,52.06,51.86,51.97,38451.0,51.4246,51.5038,51.3059,51.4147,38451.0
2024-09-16 14:00:00,51.95,52.03,51.87,52.02,28094.0,51.395,51.4741,51.3158,51.4642,28094.0
2024-09-16 14:30:00,52.02,52.22,51.89,52.22,45904.0,51.4642,51.6621,51.3356,51.6621,45904.0
2024-09-16 15:00:00,52.23,52.24,52.0,52.03,49300.0,51.672,51.6819,51.4444,51.4741,49300.0
2024-09-16 15:30:00,52.03,52.43,51.95,52.31,222633.0,51.4741,51.8698,51.395,51.7511,222633.0
2024-09-17 09:30:00,52.7,52.85,52.29,52.43,103040.0,52.1369,52.2853,51.7313,51.8698,103040.0
2024-09-17 10:00:00,52.43,53.04,52.43,52.96,87943.0,51.8698,52.4733,51.8698,52.3942,87943.0
2024-09-17 10:30:00,52.96,53.12,52.9,53.03,43186.0,52.3942,52.5524,52.3348,52.4634,43186.0
2024-09-17 11:00:00,53.05,53.25,52.98,53.01,27716.0,52.4832,52.6811,52.4139,52.4436,27716.0
2024-09-17 11:30:00,52.98,53.09,52.92,52.94,29366.0,52.4139,52.5228,52.3546,52.3744,29366.0
2024-09-17 12:00:00,52.93,53.02,52.84,53.02,22128.0,52.3645,52.4535,52.2754,52.4535,22128.0
2024-09-17 12:30:00,53.0,53.02,52.47,52.47,25833.0,52.4337,52.4535,51.9094,51.9094,25833.0
2024-09-17 13:00:00,52.49,52.76,52.44,52.72,16392.0,51.9292,52.1963,51.8797,52.1567,16392.0
2024-09-17 13:30:00,52.7,52.8,52.64,52.74,23670.0,52.1369,52.2359,52.0776,52.1765,23670.0
2024-09-17 14:00:00,52.72,52.77,52.59,52.68,31256.0,52.1567,52.2062,52.0281,52.1172,31256.0
2024-09-17 14:30:00,52.67,52.69,52.57,52.6,36623.0,52.1073,52.127,52.0083,52.038,36623.0
2024-09-17 15:00:00,52.57,52.59,52.23,52.42,62330.0,52.0083,52.0281,51.672,51.8599,62330.0
2024-09-17 15:30:00,52.41,52.53,52.35,52.5,219106.0,51.85,51.9688,51.7907,51.9391,219106.0
2024-09-18 09:30:00,52.68,53.09,52.44,52.9,64845.0,52.1172,52.5228,51.8797,52.3348,64845.0
2024-09-18 10:00:00,52.92,53.07,52.72,53.07,34046.0,52.3546,52.503,52.1567,52.503,34046.0
2024-09-18 10:30:00,53.1,53.15,52.77,53.15,13145.0,52.5327,52.5821,52.2062,52.5821,13145.0
2024-09-18 11:00:00,53.12,53.21,52.77,52.8,34733.0,52.5524,52.6415,52.2062,52.2359,34733.0
2024-09-18 11:30:00,52.8,52.99,52.7,52.77,22348.0,52.2359,52.4238,52.1369,52.2062,22348.0
2024-09-18 12:00:00,52.75,52.88,52.71,52.86,17473.0,52.1864,52.315,52.1468,52.2952,17473.0
2024-09-18 12:30:00,52.88,52.88,52.6,52.78,23496.0,52.315,52.315,52.038,52.2161,23496.0
2024-09-18 13:00:00,52.79,52.81,52.7,52.75,18338.0,52.226,52.2458,52.1369,52.1864,18338.0
2024-09-18 13:30:00,52.73,52.84,52.64,52.76,11878.0,52.1666,52.2754,52.0776,52.1963,11878.0
2024-09-18 14:00:00,52.72,53.92,52.61,53.64,102911.0,52.1567,53.3439,52.0479,53.0669,102911.0
2024-09-18 14:30:00,53.64,54.12,53.56,53.64,137239.0,53.0669,53.5418,52.9877,53.0669,137239.0
2024-09-18 15:00:00,53.63,53.85,53.35,53.61,322635.0,53.057,53.2746,52.78,53.0372,322635.0
2024-09-18 15:30:00,53.64,53.65,52.6,52.68,408897.0,53.0669,53.0768,52.038,52.1172,408897.0
2024-09-19 09:30:00,54.45,54.85,53.61,54.24,105072.0,53.8682,54.264,53.0372,53.6605,105072.0
2024-09-19 10:00:00,54.27,54.38,53.79,54.15,102116.0,53.6902,53.799,53.2153,53.5714,102116.0
2024-09-19 10:30:00,54.15,54.32,53.68,53.71,57436.0,53.5714,53.7396,53.1065,53.1361,57436.0
2024-09-19 11:00:00,53.69,54.04,53.58,53.88,51853.0,53.1164,53.4626,53.0075,53.3043,51853.0
2024-09-19 11:30:00,53.89,53.94,53.61,53.63,64995.0,53.3142,53.3637,53.0372,53.057,64995.0
2024-09-19 12:00:00,53.63,53.76,53.45,53.55,57905.0,53.057,53.1856,52.8789,52.9779,57905.0
2024-09-19 12:30:00,53.56,53.86,53.49,53.59,112381.0,52.9877,53.2845,52.9185,53.0174,112381.0
2024-09-19 13:00:00,53.62,53.65,53.41,53.51,66650.0,53.0471,53.0768,52.8394,52.9383,66650.0
2024-09-19 13:30:00,53.52,53.68,53.49,53.57,47194.0,52.9482,53.1065,52.9185,52.9976,47194.0
2024-09-19 14:00:00,53.58,53.67,53.44,53.53,38709.0,53.0075,53.0966,52.869,52.9581,38709.0
2024-09-19 14:30:00,53.53,53.54,53.42,53.46,60623.0,52.9581,52.968,52.8492,52.8888,60623.0
2024-09-19 15:00:00,53.45,53.49,53.2,53.2,99982.0,52.8789,52.9185,52.6316,52.6316,99982.0
2024-09-19 15:30:00,53.22,53.35,53.07,53.26,499344.0,52.6514,52.78,52.503,52.691,499344.0
2024-09-20 09:30:00,52.82,52.82,51.89,52.44,176968.0,52.2557,52.2557,51.3356,51.8797,176968.0
2024-09-20 10:00:00,52.47,52.54,52.27,52.38,158122.0,51.9094,51.9786,51.7115,51.8204,158122.0
2024-09-20 10:30:00,52.4,52.47,52.27,52.32,65637.0,51.8401,51.9094,51.7115,51.761,65637.0
2024-09-20 11:00:00,52.31,52.33,52.18,52.26,117061.0,51.7511,51.7709,51.6225,51.7016,117061.0
2024-09-20 11:30:00,52.27,52.6,52.21,52.45,30056.0,51.7115,52.038,51.6522,51.8896,30056.0
2024-09-20 12:00:00,52.46,52.59,52.33,52.51,40812.0,51.8995,52.0281,51.7709,51.949,40812.0
2024-09-20 12:30:00,52.52,52.63,52.48,52.53,31746.0,51.9589,52.0677,51.9193,51.9688,31746.0
2024-09-20 13:00:00,52.56,52.71,52.38,52.39,39983.0,51.9984,52.1468,51.8204,51.8302,39983.0
2024-09-20 13:30:00,52.4,52.48,52.3,52.32,74357.0,51.8401,51.9193,51.7412,51.761,74357.0
2024-09-20 14:00:00,52.32,52.32,52.09,52.16,74447.0,51.761,51.761,51.5335,51.6027,74447.0
2024-09-20 14:30:00,52.16,52.23,52.05,52.06,157930.0,51.6027,51.672,51.4939,51.5038,157930.0
2024-09-20 15:00:00,52.05,52.29,51.97,52.23,100953.0,51.4939,51.7313,51.4147,51.672,100953.0
2024-09-20 15:30:00,52.25,52.4,52.09,52.22,292551.0,51.6917,51.8401,51.5335,51.6621,292551.0
2024-09-23 09:30:00,52.4,52.59,51.9,52.25,39261.0,51.8401,52.0281,51.3455,51.6917,39261.0
2024-09-23 10:00:00,52.22,52.34,52.01,52.25,18482.0,51.6621,51.7808,51.4543,51.6917,18482.0
2024-09-23 10:30:00,52.26,52.41,52.24,52.35,9766.0,51.7016,51.85,51.6819,51.7907,9766.0
2024-09-23 11:00:00,52.36,52.55,52.32,52.53,48404.0,51.8006,51.9885,51.761,51.9688,48404.0
2024-09-23 11:30:00,52.56,52.59,52.4,52.42,11938.0,51.9984,52.0281,51.8401,51.8599,11938.0
2024-09-23 12:00:00,52.41,52.51,52.32,52.49,14991.0,51.85,51.949,51.761,51.9292,14991.0
2024-09-23 12:30:00,52.48,52.65,52.46,52.64,18149.0,51.9193,52.0875,51.8995,52.0776,18149.0
2024-09-23 13:00:00,52.63,52.76,52.59,52.73,22784.0,52.0677,52.1963,52.0281,52.1666,22784.0
2024-09-23 13:30:00,52.73,52.74,52.51,52.55,16648.0,52.1666,52.1765,51.949,51.9885,16648.0
2024-09-23 14:00:00,52.55,52.61,52.5,52.54,17855.0,51.9885,52.0479,51.9391,51.9786,17855.0
2024-09-23 14:30:00,52.53,52.59,52.42,52.44,26273.0,51.9688,52.0281,51.8599,51.8797,26273.0
2024-09-23 15:00:00,52.44,52.71,52.42,52.71,47776.0,51.8797,52.1468,51.8599,52.1468,47776.0
2024-09-23 15:30:00,52.73,52.84,52.56,52.58,263561.0,52.1666,52.2754,51.9984,52.0182,263561.0
2024-09-24 09:30:00,52.78,53.63,52.76,53.63,19196.0,52.2161,53.057,52.1963,53.057,19196.0
2024-09-24 10:00:00,53.59,53.6,53.24,53.3,176928.0,53.0174,53.0273,52.6712,52.7305,176928.0
2024-09-24 10:30:00,53.32,53.66,53.32,53.63,85876.0,52.7503,53.0867,52.7503,53.057,85876.0
2024-09-24 11:00:00,53.63,53.74,53.44,53.45,53162.0,53.057,53.1658,52.869,52.8789,53162.0
2024-09-24 11:30:00,53.45,53.47,53.32,53.36,46842.0,52.8789,52.8987,52.7503,52.7899,46842.0
2024-09-24 12:00:00,53.4,53.45,53.24,53.3,40309.0,52.8295,52.8789,52.6712,52.7305,40309.0
2024-09-24 12:30:00,53.29,53.58,53.25,53.45,54015.0,52.7206,53.0075,52.6811,52.8789,54015.0
2024-09-24 13:00:00,53.46,53.57,53.38,53.39,53308.0,52.8888,52.9976,52.8097,52.8196,53308.0
2024-09-24 13:30:00,53.39,53.42,53.32,53.32,30685.0,52.8196,52.8492,52.7503,52.7503,30685.0
2024-09-24 14:00:00,53.34,53.52,53.25,53.42,73089.0,52.7701,52.9482,52.6811,52.8492,73089.0
2024-09-24 14:30:00,53.46,53.51,53.36,53.38,44212.0,52.8888,52.9383,52.7899,52.8097,44212.0
2024-09-24 15:00:00,53.36,53.57,53.36,53.53,102552.0,52.7899,52.9976,52.7899,52.9581,102552.0
2024-09-24 15:30:00,53.53,53.67,53.3,53.59,349228.0,52.9581,53.0966,52.7305,53.0174,349228.0
2024-09-25 09:30:00,53.62,53.91,52.92,53.4,47315.0,53.0471,53.334,52.3546,52.8295,47315.0
2024-09-25 10:00:00,53.45,53.74,53.36,53.57,45228.0,52.8789,53.1658,52.7899,52.9976,45228.0
2024-09-25 10:30:00,53.55,53.59,53.36,53.49,19913.0,52.9779,53.0174,52.7899,52.9185,19913.0
2024-09-25 11:00:00,53.49,53.49,53.25,53.42,37148.0,52.9185,52.9185,52.6811,52.8492,37148.0
2024-09-25 11:30:00,53.43,53.44,53.07,53.17,35555.0,52.8591,52.869,52.503,52.6019,35555.0
2024-09-25 12:00:00,53.15,53.21,52.97,53.0,41139.0,52.5821,52.6415,52.4041,52.4337,41139.0
2024-09-25 12:30:00,53.0,53.02,52.94,52.97,22997.0,52.4337,52.4535,52.3744,52.4041,22997.0
2024-09-25 13:00:00,52.97,52.98,52.87,52.88,18713.0,52.4041,52.4139,52.3051,52.315,18713.0
2024-09-25 13:30:00,52.87,52.92,52.77,52.83,41033.0,52.3051,52.3546,52.2062,52.2655,41033.0
2024-09-25 14:00:00,52.83,52.89,52.66,52.76,37646.0,52.2655,52.3249,52.0974,52.1963,37646.0
2024-09-25 14:30:00,52.76,53.05,52.74,53.02,39563.0,52.1963,52.4832,52.1765,52.4535,39563.0
2024-09-25 15:00:00,53.01,53.15,53.0,53.1,39595.0,52.4436,52.5821,52.4337,52.5327,39595.0
2024-09-25 15:30:00,53.09,53.1,52.9,53.01,186956.0,52.5228,52.5327,52.3348,52.4436,186956.0
2024-09-26 09:30:00,53.57,53.97,53.13,53.55,172758.0,52.9976,53.3934,52.5623,52.9779,172758.0
2024-09-26 10:00:00,53.59,53.85,52.9,52.93,74129.0,53.0174,53.2746,52.3348,52.3645,74129.0
2024-09-26 10:30:00,52.99,53.09,52.7,52.75,41148.0,52.4238,52.5228,52.1369,52.1864,41148.0
2024-09-26 11:00:00,52.7,52.84,52.63,52.68,61808.0,52.1369,52.2754,52.0677,52.1172,61808.0
2024-09-26 11:30:00,52.7,52.75,52.34,52.43,42104.0,52.1369,52.1864,51.7808,51.8698,42104.0
2024-09-26 12:00:00,52.42,52.43,52.23,52.37,46998.0,51.8599,51.8698,51.672,51.8105,46998.0
2024-09-26 12:30:00,52.36,52.37,52.14,52.19,36835.0,51.8006,51.8105,51.5829,51.6324,36835.0
2024-09-26 13:00:00,52.19,52.26,51.96,52.1,51269.0,51.6324,51.7016,51.4048,51.5433,51269.0
2024-09-26 13:30:00,52.12,52.4,52.08,52.34,102422.0,51.5631,51.8401,51.5236,51.7808,102422.0
2024-09-26 14:00:00,52.34,52.57,52.3,52.54,100655.0,51.7808,52.0083,51.7412,51.9786,100655.0
2024-09-26 14:30:00,52.54,53.06,52.52,53.04,120720.0,51.9786,52.4931,51.9589,52.4733,120720.0
2024-09-26 15:00:00,53.04,53.21,52.55,52.56,197382.0,52.4733,52.6415,51.9885,51.9984,197382.0
2024-09-26 15:30:00,52.55,52.92,52.52,52.72,353025.0,51.9885,52.3546,51.9589,52.1567,353025.0
2024-09-27 09:30:00,53.69,54.44,53.35,53.98,147842.0,53.1164,53.8583,52.78,53.4033,147842.0
2024-09-27 10:00:00,53.97,54.54,53.97,54.36,100907.0,53.3934,53.9573,53.3934,53.7792,100907.0
2024-09-27 10:30:00,54.36,54.81,54.36,54.66,229968.0,53.7792,54.2244,53.7792,54.076,229968.0
2024-09-27 11:00:00,54.65,54.66,54.21,54.35,116372.0,54.0661,54.076,53.6308,53.7693,116372.0
2024-09-27 11:30:00,54.33,54.39,54.04,54.04,97244.0,53.7495,53.8089,53.4626,53.4626,97244.0
2024-09-27 12:00:00,54.05,54.09,53.89,53.95,63057.0,53.4725,53.5121,53.3142,53.3736,63057.0
2024-09-27 12:30:00,53.94,53.97,53.78,53.91,59342.0,53.3637,53.3934,53.2054,53.334,59342.0
2024-09-27 13:00:00,53.91,53.91,53.69,53.86,101652.0,53.334,53.334,53.1164,53.2845,101652.0
2024-09-27 13:30:00,53.86,53.94,53.69,53.94,74057.0,53.2845,53.3637,53.1164,53.3637,74057.0
2024-09-27 14:00:00,53.93,54.01,53.8,53.83,61120.0,53.3538,53.4329,53.2252,53.2549,61120.0
2024-09-27 14:30:00,53.83,54.14,53.72,54.1,104565.0,53.2549,53.5616,53.146,53.522,104565.0
2024-09-27 15:00:00,54.08,54.11,53.85,54.03,61269.0,53.5022,53.5319,53.2746,53.4527,61269.0
2024-09-27 15:30:00,54.04,54.24,53.98,54.05,337805.0,53.4626,53.6605,53.4033,53.4725,337805.0
2024-09-30 09:30:00,54.11,55.5,54.03,55.12,372139.0,53.5319,54.907,53.4527,54.5311,372139.0
2024-09-30 10:00:00,55.09,55.51,54.84,54.92,134367.0,54.5014,54.9169,54.2541,54.3332,134367.0
2024-09-30 10:30:00,54.9,55.15,54.84,54.86,42937.0,54.3134,54.5608,54.2541,54.2739,42937.0
2024-09-30 11:00:00,54.86,54.86,54.29,54.3,93305.0,54.2739,54.2739,53.7099,53.7198,93305.0
2024-09-30 11:30:00,54.31,54.32,54.12,54.14,46548.0,53.7297,53.7396,53.5418,53.5616,46548.0
2024-09-30 12:00:00,54.11,54.57,54.08,54.56,108179.0,53.5319,53.987,53.5022,53.9771,108179.0
2024-09-30 12:30:00,54.55,54.58,54.36,54.45,51851.0,53.9672,53.9969,53.7792,53.8682,51851.0
2024-09-30 13:00:00,54.44,54.62,54.36,54.41,37100.0,53.8583,54.0364,53.7792,53.8287,37100.0
2024-09-30 13:30:00,54.41,54.59,54.35,54.45,96428.0,53.8287,54.0067,53.7693,53.8682,96428.0
2024-09-30 14:00:00,54.44,54.44,54.08,54.21,92200.0,53.8583,53.8583,53.5022,53.6308,92200.0
2024-09-30 14:30:00,54.2,54.22,54.03,54.03,66944.0,53.6209,53.6407,53.4527,53.4527,66944.0
2024-09-30 15:00:00,54.01,54.02,53.87,53.92,75273.0,53.4329,53.4428,53.2944,53.3439,75273.0
2024-09-30 15:30:00,53.92,54.22,53.9,53.95,368502.0,53.3439,53.6407,53.3241,53.3736,368502.0
2024-10-01 09:30:00,53.63,53.84,51.91,52.33,91736.0,53.057,53.2648,51.3554,51.7709,91736.0
2024-10-01 10:00:00,52.35,52.41,51.79,52.14,93129.0,51.7907,51.85,51.2367,51.5829,93129.0
2024-10-01 10:30:00,52.15,52.23,51.94,52.21,76019.0,51.5928,51.672,51.3851,51.6522,76019.0
2024-10-01 11:00:00,52.23,52.24,51.74,51.93,61947.0,51.672,51.6819,51.1872,51.3752,61947.0
2024-10-01 11:30:00,51.91,52.3,51.9,52.12,76790.0,51.3554,51.7412,51.3455,51.5631,76790.0
2024-10-01 12:00:00,52.07,52.58,52.07,52.58,32167.0,51.5137,52.0182,51.5137,52.0182,32167.0
2024-10-01 12:30:00,52.55,52.58,52.13,52.28,47846.0,51.9885,52.0182,51.573,51.7214,47846.0
2024-10-01 13:00:00,52.3,52.31,52.09,52.24,26995.0,51.7412,51.7511,51.5335,51.6819,26995.0
2024-10-01 13:30:00,52.21,52.57,52.2,52.5,57744.0,51.6522,52.0083,51.6423,51.9391,57744.0
2024-10-01 14:00:00,52.53,52.83,52.51,52.83,29822.0,51.9688,52.2655,51.949,52.2655,29822.0
2024-10-01 14:30:00,52.82,53.01,52.77,52.95,36681.0,52.2557,52.4436,52.2062,52.3843,36681.0
2024-10-01 15:00:00,52.96,52.96,52.75,52.77,40780.0,52.3942,52.3942,52.1864,52.2062,40780.0
2024-10-01 15:30:00,52.77,52.77,52.57,52.75,182196.0,52.2062,52.2062,52.0083,52.1864,182196.0
2024-10-02 09:30:00,52.58,52.68,52.25,52.52,18358.0,52.0182,52.1172,51.6917,51.9589,18358.0
2024-10-02 10:00:00,52.52,52.77,52.29,52.3,43410.0,51.9589,52.2062,51.7313,51.7412,43410.0
2024-10-02 10:30:00,52.27,52.45,52.18,52.18,38959.0,51.7115,51.8896,51.6225,51.6225,38959.0
2024-10-02 11:00:00,52.17,52.4,52.02,52.4,51298.0,51.6126,51.8401,51.4642,51.8401,51298.0
2024-10-02 11:30:00,52.4,52.42,52.17,52.23,36184.0,51.8401,51.8599,51.6126,51.672,36184.0
2024-10-02 12:00:00,52.22,52.36,52.17,52.27,55696.0,51.6621,51.8006,51.6126,51.7115,55696.0
2024-10-02 12:30:00,52.25,52.27,52.08,52.08,24372.0,51.6917,51.7115,51.5236,51.5236,24372.0
2024-10-02 13:00:00,52.08,52.24,52.07,52.16,34306.0,51.5236,51.6819,51.5137,51.6027,34306.0
2024-10-02 13:30:00,52.14,52.36,52.06,52.35,55031.0,51.5829,51.8006,51.5038,51.7907,55031.0
2024-10-02 14:00:00,52.35,52.41,52.08,52.12,54965.0,51.7907,51.85,51.5236,51.5631,54965.0
2024-10-02 14:30:00,52.12,52.14,52.01,52.06,36125.0,51.5631,51.5829,51.4543,51.5038,36125.0
2024-10-02 15:00:00,52.06,52.1,51.85,51.86,60969.0,51.5038,51.5433,51.296,51.3059,60969.0
2024-10-02 15:30:00,51.85,52.03,51.71,52.01,283747.0,51.296,51.4741,51.1575,51.4543,283747.0
2024-10-03 09:30:00,51.46,51.7,50.94,51.26,49694.0,50.9102,51.1476,50.3957,50.7123,49694.0
2024-10-03 10:00:00,51.3,51.57,51.17,51.32,68359.0,50.7519,51.019,50.6233,50.7717,68359.0
2024-10-03 10:30:00,51.27,51.39,50.9,51.1,74333.0,50.7222,50.8409,50.3562,50.554,74333.0
2024-10-03 11:00:00,51.1,51.45,51.08,51.32,23575.0,50.554,50.9003,50.5342,50.7717,23575.0
2024-10-03 11:30:00,51.37,51.63,51.37,51.39,30493.0,50.8211,51.0784,50.8211,50.8409,30493.0
2024-10-03 12:00:00,51.39,51.64,51.39,51.57,23975.0,50.8409,51.0883,50.8409,51.019,23975.0
2024-10-03 12:30:00,51.54,51.57,51.4,51.48,36088.0,50.9893,51.019,50.8508,50.93,36088.0
2024-10-03 13:00:00,51.47,51.47,51.17,51.17,39068.0,50.9201,50.9201,50.6233,50.6233,39068.0
2024-10-03 13:30:00,51.19,51.27,51.14,51.26,23147.0,50.6431,50.7222,50.5936,50.7123,23147.0
2024-10-03 14:00:00,51.26,51.3,51.16,51.27,46576.0,50.7123,50.7519,50.6134,50.7222,46576.0
2024-10-03 14:30:00,51.26,51.34,51.15,51.17,34470.0,50.7123,50.7915,50.6035,50.6233,34470.0
2024-10-03 15:00:00,51.16,51.25,51.07,51.19,43481.0,50.6134,50.7024,50.5244,50.6431,43481.0
2024-10-03 15:30:00,51.18,51.46,51.1,51.45,177554.0,50.6332,50.9102,50.554,50.9003,177554.0
2024-10-04 09:30:00,51.91,52.2,51.02,51.28,225437.0,51.3554,51.6423,50.4749,50.7321,225437.0
2024-10-04 10:00:00,51.3,51.3,50.57,50.58,183336.0,50.7519,50.7519,50.0297,50.0396,183336.0
2024-10-04 10:30:00,50.64,50.7,50.27,50.45,182887.0,50.0989,50.1583,49.7329,49.911,182887.0
2024-10-04 11:00:00,50.47,50.57,49.72,49.9,163401.0,49.9308,50.0297,49.1888,49.3669,163401.0
2024-10-04 11:30:00,49.87,50.42,49.76,50.42,135271.0,49.3372,49.8813,49.2283,49.8813,135271.0
2024-10-04 12:00:00,50.38,50.45,50.27,50.45,56538.0,49.8417,49.911,49.7329,49.911,56538.0
2024-10-04 12:30:00,50.43,50.94,50.41,50.71,68296.0,49.8912,50.3957,49.8714,50.1682,68296.0
2024-10-04 13:00:00,50.71,50.71,50.29,50.3,86223.0,50.1682,50.1682,49.7527,49.7626,86223.0
2024-10-04 13:30:00,50.3,50.44,50.18,50.2,45625.0,49.7626,49.9011,49.6439,49.6636,45625.0
2024-10-04 14:00:00,50.2,50.28,50.04,50.09,51231.0,49.6636,49.7428,49.5054,49.5548,51231.0
2024-10-04 14:30:00,50.09,50.17,50.0,50.06,95339.0,49.5548,49.634,49.4658,49.5251,95339.0
2024-10-04 15:00:00,50.06,50.06,49.92,50.05,144646.0,49.5251,49.5251,49.3866,49.5153,144646.0
2024-10-04 15:30:00,50.03,50.2,49.84,49.85,836799.0,49.4955,49.6636,49.3075,49.3174,836799.0
2024-10-07 09:30:00,49.66,51.01,49.49,50.68,159146.0,49.1294,50.465,48.9612,50.1385,159146.0
2024-10-07 10:00:00,50.69,50.69,50.41,50.59,45782.0,50.1484,50.1484,49.8714,50.0495,45782.0
2024-10-07 10:30:00,50.56,50.73,50.42,50.72,34283.0,50.0198,50.188,49.8813,50.1781,34283.0
2024-10-07 11:00:00,50.71,51.0,50.63,51.0,114696.0,50.1682,50.4551,50.0891,50.4551,114696.0
2024-10-07 11:30:00,51.0,51.08,50.85,51.05,34522.0,50.4551,50.5342,50.3067,50.5046,34522.0
2024-10-07 12:00:00,51.03,51.35,50.98,51.33,37458.0,50.4848,50.8014,50.4353,50.7816,37458.0
2024-10-07 12:30:00,51.32,51.32,51.1,51.19,31089.0,50.7717,50.7717,50.554,50.6431,31089.0
2024-10-07 13:00:00,51.19,51.2,50.98,51.1,29665.0,50.6431,50.653,50.4353,50.554,29665.0
2024-10-07 13:30:00,51.1,51.13,51.03,51.13,31877.0,50.554,50.5837,50.4848,50.5837,31877.0
2024-10-07 14:00:00,51.14,51.14,50.98,51.0,32526.0,50.5936,50.5936,50.4353,50.4551,32526.0
2024-10-07 14:30:00,50.98,51.05,50.56,50.63,57673.0,50.4353,50.5046,50.0198,50.0891,57673.0
2024-10-07 15:00:00,50.64,50.74,50.62,50.69,54924.0,50.0989,50.1979,50.0792,50.1484,54924.0
2024-10-07 15:30:00,50.69,51.04,50.67,51.02,237550.0,50.1484,50.4947,50.1286,50.4749,237550.0
2024-10-08 09:30:00,51.26,51.49,51.0,51.08,91619.0,50.7123,50.9399,50.4551,50.5342,91619.0
2024-10-08 10:00:00,51.13,51.78,51.1,51.6,71309.0,50.5837,51.2268,50.554,51.0487,71309.0
2024-10-08 10:30:00,51.6,51.95,51.57,51.91,42911.0,51.0487,51.395,51.019,51.3554,42911.0
2024-10-08 11:00:00,51.95,52.28,51.94,52.27,76981.0,51.395,51.7214,51.3851,51.7115,76981.0
2024-10-08 11:30:00,52.25,52.34,52.07,52.26,53815.0,51.6917,51.7808,51.5137,51.7016,53815.0
2024-10-08 12:00:00,52.23,52.29,52.05,52.24,100789.0,51.672,51.7313,51.4939,51.6819,100789.0
2024-10-08 12:30:00,52.24,52.24,52.05,52.12,42844.0,51.6819,51.6819,51.4939,51.5631,42844.0
2024-10-08 13:00:00,52.12,52.18,51.92,51.92,49141.0,51.5631,51.6225,51.3653,51.3653,49141.0
2024-10-08 13:30:00,51.92,51.93,51.76,51.91,36307.0,51.3653,51.3752,51.207,51.3554,36307.0
2024-10-08 14:00:00,51.89,51.95,51.78,51.78,47485.0,51.3356,51.395,51.2268,51.2268,47485.0
2024-10-08 14:30:00,51.78,51.82,51.51,51.52,40551.0,51.2268,51.2663,50.9597,50.9695,40551.0
2024-10-08 15:00:00,51.51,51.54,51.28,51.46,50574.0,50.9597,50.9893,50.7321,50.9102,50574.0
2024-10-08 15:30:00,51.45,51.74,51.4,51.72,252280.0,50.9003,51.1872,50.8508,51.1674,252280.0
2024-10-09 09:30:00,50.85,51.76,50.74,51.71,160643.0,50.3067,51.207,50.1979,51.1575,160643.0
2024-10-09 10:00:00,51.68,51.73,51.03,51.04,76572.0,51.1278,51.1773,50.4848,50.4947,76572.0
2024-10-09 10:30:00,51.0,51.18,50.9,50.97,97115.0,50.4551,50.6332,50.3562,50.4254,97115.0
2024-10-09 11:00:00,51.0,51.21,50.97,51.11,24881.0,50.4551,50.6629,50.4254,50.5639,24881.0
2024-10-09 11:30:00,51.05,51.49,51.04,51.47,41255.0,50.5046,50.9399,50.4947,50.9201,41255.0
2024-10-09 12:00:00,51.5,51.54,51.35,51.4,36736.0,50.9498,50.9893,50.8014,50.8508,36736.0
2024-10-09 12:30:00,51.39,51.45,51.3,51.35,25515.0,50.8409,50.9003,50.7519,50.8014,25515.0
2024-10-09 13:00:00,51.35,51.55,51.3,51.35,80017.0,50.8014,50.9992,50.7519,50.8014,80017.0
2024-10-09 13:30:00,51.35,51.5,51.28,51.42,70752.0,50.8014,50.9498,50.7321,50.8706,70752.0
2024-10-09 14:00:00,51.42,51.43,51.2,51.38,64393.0,50.8706,50.8805,50.653,50.831,64393.0
2024-10-09 14:30:00,51.37,51.39,51.2,51.21,55554.0,50.8211,50.8409,50.653,50.6629,55554.0
2024-10-09 15:00:00,51.21,51.34,50.93,51.04,144948.0,50.6629,50.7915,50.3858,50.4947,144948.0
2024-10-09 15:30:00,51.04,51.2,50.88,51.01,274210.0,50.4947,50.653,50.3364,50.465,274210.0
2024-10-10 09:30:00,50.73,50.83,49.85,50.16,99315.0,50.188,50.2869,49.3174,49.6241,99315.0
2024-10-10 10:00:00,50.16,50.51,50.15,50.28,42435.0,49.6241,49.9703,49.6142,49.7428,42435.0
2024-10-10 10:30:00,50.3,50.36,49.95,50.09,96993.0,49.7626,49.8219,49.4163,49.5548,96993.0
2024-10-10 11:00:00,50.06,50.54,50.06,50.26,83688.0,49.5251,50.0,49.5251,49.723,83688.0
2024-10-10 11:30:00,50.29,50.29,50.13,50.2,46394.0,49.7527,49.7527,49.5944,49.6636,46394.0
2024-10-10 12:00:00,50.17,50.23,50.06,50.14,32717.0,49.634,49.6933,49.5251,49.6043,32717.0
2024-10-10 12:30:00,50.12,50.15,50.06,50.09,36507.0,49.5845,49.6142,49.5251,49.5548,36507.0
2024-10-10 13:00:00,50.07,50.13,49.96,50.12,48406.0,49.535,49.5944,49.4262,49.5845,48406.0
2024-10-10 13:30:00,50.13,50.24,50.09,50.16,37570.0,49.5944,49.7032,49.5548,49.6241,37570.0
2024-10-10 14:00:00,50.13,50.14,49.96,50.0,51508.0,49.5944,49.6043,49.4262,49.4658,51508.0
2024-10-10 14:30:00,50.0,50.1,49.89,49.91,62318.0,49.4658,49.5647,49.357,49.3767,62318.0
2024-10-10 15:00:00,49.91,49.92,49.64,49.71,64406.0,49.3767,49.3866,49.1096,49.1789,64406.0
2024-10-10 15:30:00,49.72,50.16,49.59,50.14,298495.0,49.1888,49.6241,49.0602,49.6043,298495.0
2024-10-11 09:30:00,50.1,50.91,50.1,50.69,66355.0,49.5647,50.3661,49.5647,50.1484,66355.0
2024-10-11 10:00:00,50.66,51.17,50.6,51.09,65204.0,50.1187,50.6233,50.0594,50.5441,65204.0
2024-10-11 10:30:00,51.07,51.26,50.95,51.16,40876.0,50.5244,50.7123,50.4056,50.6134,40876.0
2024-10-11 11:00:00,51.17,51.29,50.94,50.98,86117.0,50.6233,50.742,50.3957,50.4353,86117.0
2024-10-11 11:30:00,50.98,51.34,50.98,51.2,44941.0,50.4353,50.7915,50.4353,50.653,44941.0
2024-10-11 12:00:00,51.21,51.21,50.91,50.93,20338.0,50.6629,50.6629,50.3661,50.3858,20338.0
2024-10-11 12:30:00,50.92,50.94,50.66,50.75,52418.0,50.376,50.3957,50.1187,50.2078,52418.0
2024-10-11 13:00:00,50.75,50.76,50.62,50.71,16572.0,50.2078,50.2177,50.0792,50.1682,16572.0
2024-10-11 13:30:00,50.71,50.92,50.71,50.84,40461.0,50.1682,50.376,50.1682,50.2968,40461.0
2024-10-11 14:00:00,50.84,50.94,50.78,50.94,39611.0,50.2968,50.3957,50.2375,50.3957,39611.0
2024-10-11 14:30:00,50.95,51.04,50.86,50.89,30924.0,50.4056,50.4947,50.3166,50.3463,30924.0
2024-10-11 15:00:00,50.88,50.94,50.83,50.83,37589.0,50.3364,50.3957,50.2869,50.2869,37589.0
2024-10-11 15:30:00,50.82,50.96,50.78,50.91,169475.0,50.277,50.4155,50.2375,50.3661,169475.0
2024-10-14 09:30:00,50.8,50.8,49.74,50.08,71178.0,50.2572,50.2572,49.2086,49.5449,71178.0
2024-10-14 10:00:00,50.04,50.55,50.0,50.37,101890.0,49.5054,50.0099,49.4658,49.8318,101890.0
2024-10-14 10:30:00,50.4,50.71,50.27,50.71,51357.0,49.8615,50.1682,49.7329,50.1682,51357.0
2024-10-14 11:00:00,50.71,51.06,50.66,50.73,30660.0,50.1682,50.5145,50.1187,50.188,30660.0
2024-10-14 11:30:00,50.73,50.83,50.7,50.8,25793.0,50.188,50.2869,50.1583,50.2572,25793.0
2024-10-14 12:00:00,50.8,50.94,50.78,50.89,26763.0,50.2572,50.3957,50.2375,50.3463,26763.0
2024-10-14 12:30:00,50.89,50.91,50.81,50.87,20128.0,50.3463,50.3661,50.2671,50.3265,20128.0
2024-10-14 13:00:00,50.86,50.95,50.83,50.87,21300.0,50.3166,50.4056,50.2869,50.3265,21300.0
2024-10-14 13:30:00,50.86,51.04,50.78,50.99,22829.0,50.3166,50.4947,50.2375,50.4452,22829.0
2024-10-14 14:00:00,50.99,51.11,50.94,51.06,16037.0,50.4452,50.5639,50.3957,50.5145,16037.0
2024-10-14 14:30:00,51.05,51.1,51.01,51.04,16697.0,50.5046,50.554,50.465,50.4947,16697.0
2024-10-14 15:00:00,51.03,51.13,51.0,51.12,38107.0,50.4848,50.5837,50.4551,50.5738,38107.0
2024-10-14 15:30:00,51.12,51.14,50.91,50.95,238649.0,50.5738,50.5936,50.3661,50.4056,238649.0
2024-10-15 09:30:00,50.81,51.73,50.79,51.61,44349.0,50.2671,51.1773,50.2473,51.0586,44349.0
2024-10-15 10:00:00,51.61,52.21,51.6,52.1,92967.0,51.0586,51.6522,51.0487,51.5433,92967.0
2024-10-15 10:30:00,52.1,52.21,51.74,52.12,61908.0,51.5433,51.6522,51.1872,51.5631,61908.0
2024-10-15 11:00:00,52.1,52.35,52.04,52.34,70439.0,51.5433,51.7907,51.484,51.7808,70439.0
2024-10-15 11:30:00,52.34,52.46,51.96,52.05,43092.0,51.7808,51.8995,51.4048,51.4939,43092.0
2024-10-15 12:00:00,52.05,52.26,51.73,52.19,57719.0,51.4939,51.7016,51.1773,51.6324,57719.0
2024-10-15 12:30:00,52.19,52.27,51.97,52.05,39217.0,51.6324,51.7115,51.4147,51.4939,39217.0
2024-10-15 13:00:00,52.05,52.08,51.71,51.75,40280.0,51.4939,51.5236,51.1575,51.1971,40280.0
2024-10-15 13:30:00,51.74,51.91,51.67,51.71,48962.0,51.1872,51.3554,51.1179,51.1575,48962.0
2024-10-15 14:00:00,51.71,51.71,51.51,51.54,47069.0,51.1575,51.1575,50.9597,50.9893,47069.0
2024-10-15 14:30:00,51.54,51.66,51.52,51.52,40108.0,50.9893,51.108,50.9695,50.9695,40108.0
2024-10-15 15:00:00,51.54,51.78,51.4,51.73,135621.0,50.9893,51.2268,50.8508,51.1773,135621.0
2024-10-15 15:30:00,51.75,51.85,51.49,51.54,497886.0,51.1971,51.296,50.9399,50.9893,497886.0
2024-10-16 09:30:00,53.99,54.13,52.94,53.56,264005.0,53.4132,53.5517,52.3744,52.9877,264005.0
2024-10-16 10:00:00,53.54,54.37,53.51,53.56,273665.0,52.968,53.7891,52.9383,52.9877,273665.0
2024-10-16 10:30:00,53.55,53.59,53.14,53.22,181637.0,52.9779,53.0174,52.5722,52.6514,181637.0
2024-10-16 11:00:00,53.2,53.39,53.14,53.22,84978.0,52.6316,52.8196,52.5722,52.6514,84978.0
2024-10-16 11:30:00,53.21,53.57,53.08,53.53,73919.0,52.6415,52.9976,52.5129,52.9581,73919.0
2024-10-16 12:00:00,53.54,53.72,53.52,53.6,68086.0,52.968,53.146,52.9482,53.0273,68086.0
2024-10-16 12:30:00,53.59,53.69,53.55,53.65,54337.0,53.0174,53.1164,52.9779,53.0768,54337.0
2024-10-16 13:00:00,53.67,53.72,53.51,53.53,66552.0,53.0966,53.146,52.9383,52.9581,66552.0
2024-10-16 13:30:00,53.53,53.62,53.24,53.38,79627.0,52.9581,53.0471,52.6712,52.8097,79627.0
2024-10-16 14:00:00,53.38,53.42,53.13,53.32,112260.0,52.8097,52.8492,52.5623,52.7503,112260.0
2024-10-16 14:30:00,53.32,53.61,53.32,53.55,99398.0,52.7503,53.0372,52.7503,52.9779,99398.0
2024-10-16 15:00:00,53.55,53.64,53.52,53.53,98388.0,52.9779,53.0669,52.9482,52.9581,98388.0
2024-10-16 15:30:00,53.52,53.71,53.25,53.4,405711.0,52.9482,53.1361,52.6811,52.8295,405711.0
2024-10-17 09:30:00,52.82,53.15,52.16,52.35,54794.0,52.2557,52.5821,51.6027,51.7907,54794.0
2024-10-17 10:00:00,52.39,52.5,51.98,52.13,56745.0,51.8302,51.9391,51.4246,51.573,56745.0
2024-10-17 10:30:00,52.14,52.34,52.02,52.27,37764.0,51.5829,51.7808,51.4642,51.7115,37764.0
2024-10-17 11:00:00,52.31,52.31,52.1,52.26,37530.0,51.7511,51.7511,51.5433,51.7016,37530.0
2024-10-17 11:30:00,52.26,52.28,51.98,52.02,38360.0,51.7016,51.7214,51.4246,51.4642,38360.0
2024-10-17 12:00:00,52.02,52.11,51.89,52.05,26011.0,51.4642,51.5532,51.3356,51.4939,26011.0
2024-10-17 12:30:00,52.03,52.12,52.0,52.11,24252.0,51.4741,51.5631,51.4444,51.5532,24252.0
2024-10-17 13:00:00,52.11,52.12,51.97,51.99,51811.0,51.5532,51.5631,51.4147,51.4345,51811.0
2024-10-17 13:30:00,51.99,52.01,51.93,51.98,24554.0,51.4345,51.4543,51.3752,51.4246,24554.0
2024-10-17 14:00:00,51.97,52.04,51.87,51.91,39395.0,51.4147,51.484,51.3158,51.3554,39395.0
2024-10-17 14:30:00,51.92,51.97,51.83,51.84,26567.0,51.3653,51.4147,51.2762,51.2861,26567.0
2024-10-17 15:00:00,51.85,51.96,51.84,51.89,34310.0,51.296,51.4048,51.2861,51.3356,34310.0
2024-10-17 15:30:00,51.9,51.93,51.72,51.81,339197.0,51.3455,51.3752,51.1674,51.2564,339197.0
2024-10-18 09:30:00,52.04,52.08,51.46,51.55,81828.0,51.484,51.5236,50.9102,50.9992,81828.0
2024-10-18 10:00:00,51.53,51.79,51.45,51.5,42780.0,50.9794,51.2367,50.9003,50.9498,42780.0
2024-10-18 10:30:00,51.5,51.69,51.5,51.64,190316.0,50.9498,51.1377,50.9498,51.0883,190316.0
2024-10-18 11:00:00,51.62,51.79,51.52,51.59,25526.0,51.0685,51.2367,50.9695,51.0388,25526.0
2024-10-18 11:30:00,51.63,51.67,51.5,51.54,22368.0,51.0784,51.1179,50.9498,50.9893,22368.0
2024-10-18 12:00:00,51.54,51.67,51.52,51.61,41081.0,50.9893,51.1179,50.9695,51.0586,41081.0
2024-10-18 12:30:00,51.63,51.81,51.59,51.75,117880.0,51.0784,51.2564,51.0388,51.1971,117880.0
2024-10-18 13:00:00,51.75,51.82,51.7,51.73,30092.0,51.1971,51.2663,51.1476,51.1773,30092.0
2024-10-18 13:30:00,51.74,51.8,51.74,51.74,17170.0,51.1872,51.2466,51.1872,51.1872,17170.0
2024-10-18 14:00:00,51.73,51.89,51.71,51.84,35043.0,51.1773,51.3356,51.1575,51.2861,35043.0
2024-10-18 14:30:00,51.83,51.83,51.65,51.66,25583.0,51.2762,51.2762,51.0982,51.108,25583.0
2024-10-18 15:00:00,51.66,51.76,51.64,51.74,47193.0,51.108,51.207,51.0883,51.1872,47193.0
2024-10-18 15:30:00,51.75,51.99,51.68,51.95,157051.0,51.1971,51.4345,51.1278,51.395,157051.0
2024-10-21 09:30:00,51.7,51.95,51.1,51.16,22427.0,51.1476,51.395,50.554,50.6134,22427.0
2024-10-21 10:00:00,51.16,51.41,51.05,51.19,42447.0,50.6134,50.8607,50.5046,50.6431,42447.0
2024-10-21 10:30:00,51.2,51.42,51.19,51.25,41446.0,50.653,50.8706,50.6431,50.7024,41446.0
2024-10-21 11:00:00,51.24,51.54,51.23,51.48,46818.0,50.6925,50.9893,50.6826,50.93,46818.0
2024-10-21 11:30:00,51.48,51.86,51.42,51.81,54348.0,50.93,51.3059,50.8706,51.2564,54348.0
2024-10-21 12:00:00,51.83,52.05,51.69,52.05,49129.0,51.2762,51.4939,51.1377,51.4939,49129.0
2024-10-21 12:30:00,52.04,52.15,52.0,52.12,62572.0,51.484,51.5928,51.4444,51.5631,62572.0
2024-10-21 13:00:00,52.13,52.24,52.11,52.15,51526.0,51.573,51.6819,51.5532,51.5928,51526.0
2024-10-21 13:30:00,52.14,52.29,52.08,52.21,45803.0,51.5829,51.7313,51.5236,51.6522,45803.0
2024-10-21 14:00:00,52.21,52.22,52.12,52.17,32738.0,51.6522,51.6621,51.5631,51.6126,32738.0
2024-10-21 14:30:00,52.17,52.35,52.11,52.3,131683.0,51.6126,51.7907,51.5532,51.7412,131683.0
2024-10-21 15:00:00,52.28,52.55,52.27,52.32,115806.0,51.7214,51.9885,51.7115,51.761,115806.0
2024-10-21 15:30:00,52.31,52.35,52.19,52.31,351194.0,51.7511,51.7907,51.6324,51.7511,351194.0
2024-10-22 09:30:00,51.37,51.75,51.37,51.56,40994.0,50.8211,51.1971,50.8211,51.0091,40994.0
2024-10-22 10:00:00,51.55,51.78,51.36,51.76,36615.0,50.9992,51.2268,50.8113,51.207,36615.0
2024-10-22 10:30:00,51.76,52.04,51.76,51.96,36689.0,51.207,51.484,51.207,51.4048,36689.0
2024-10-22 11:00:00,51.94,52.06,51.81,52.06,37610.0,51.3851,51.5038,51.2564,51.5038,37610.0
2024-10-22 11:30:00,52.04,52.06,51.85,51.89,26440.0,51.484,51.5038,51.296,51.3356,26440.0
2024-10-22 12:00:00,51.87,52.1,51.85,52.07,26764.0,51.3158,51.5433,51.296,51.5137,26764.0
2024-10-22 12:30:00,52.08,52.17,52.05,52.07,30412.0,51.5236,51.6126,51.4939,51.5137,30412.0
2024-10-22 13:00:00,52.06,52.27,52.01,52.26,25020.0,51.5038,51.7115,51.4543,51.7016,25020.0
2024-10-22 13:30:00,52.28,52.57,52.24,52.5,47101.0,51.7214,52.0083,51.6819,51.9391,47101.0
2024-10-22 14:00:00,52.5,52.67,52.44,52.58,107183.0,51.9391,52.1073,51.8797,52.0182,107183.0
2024-10-22 14:30:00,52.55,52.57,52.29,52.37,73427.0,51.9885,52.0083,51.7313,51.8105,73427.0
2024-10-22 15:00:00,52.38,52.52,52.37,52.44,138032.0,51.8204,51.9589,51.8105,51.8797,138032.0
2024-10-22 15:30:00,52.44,52.82,52.41,52.78,456315.0,51.8797,52.2557,51.85,52.2161,456315.0
2024-10-23 09:30:00,52.46,52.81,52.16,52.45,45978.0,51.8995,52.2458,51.6027,51.8896,45978.0
2024-10-23 10:00:00,52.39,52.74,52.13,52.45,230364.0,51.8302,52.1765,51.573,51.8896,230364.0
2024-10-23 10:30:00,52.43,52.43,52.17,52.4,69959.0,51.8698,51.8698,51.6126,51.8401,69959.0
2024-10-23 11:00:00,52.4,52.57,52.33,52.36,54611.0,51.8401,52.0083,51.7709,51.8006,54611.0
2024-10-23 11:30:00,52.35,52.5,52.32,52.5,27828.0,51.7907,51.9391,51.761,51.9391,27828.0
2024-10-23 12:00:00,52.5,52.6,52.27,52.43,29449.0,51.9391,52.038,51.7115,51.8698,29449.0
2024-10-23 12:30:00,52.44,52.77,52.44,52.6,114358.0,51.8797,52.2062,51.8797,52.038,114358.0
2024-10-23 13:00:00,52.61,52.68,52.41,52.66,184708.0,52.0479,52.1172,51.85,52.0974,184708.0
2024-10-23 13:30:00,52.63,52.7,52.54,52.59,71110.0,52.0677,52.1369,51.9786,52.0281,71110.0
2024-10-23 14:00:00,52.59,52.59,52.2,52.35,182142.0,52.0281,52.0281,51.6423,51.7907,182142.0
2024-10-23 14:30:00,52.36,52.65,52.36,52.65,110634.0,51.8006,52.0875,51.8006,52.0875,110634.0
2024-10-23 15:00:00,52.64,52.66,52.53,52.66,189796.0,52.0776,52.0974,51.9688,52.0974,189796.0
2024-10-23 15:30:00,52.65,53.25,51.36,52.6,1814046.0,52.0875,52.6811,50.8113,52.038,1814046.0
2024-10-24 09:30:00,52.99,53.65,51.16,51.54,475602.0,52.4238,53.0768,50.6134,50.9893,475602.0
2024-10-24 10:00:00,51.53,51.95,50.95,51.15,302532.0,50.9794,51.395,50.4056,50.6035,302532.0
2024-10-24 10:30:00,51.15,51.46,50.69,51.41,152655.0,50.6035,50.9102,50.1484,50.8607,152655.0
2024-10-24 11:00:00,51.46,51.63,50.92,51.07,125688.0,50.9102,51.0784,50.376,50.5244,125688.0
2024-10-24 11:30:00,51.04,51.38,50.85,51.33,135206.0,50.4947,50.831,50.3067,50.7816,135206.0
2024-10-24 12:00:00,51.34,51.57,51.14,51.53,109349.0,50.7915,51.019,50.5936,50.9794,109349.0
2024-10-24 12:30:00,51.51,51.78,51.39,51.76,122158.0,50.9597,51.2268,50.8409,51.207,122158.0
2024-10-24 13:00:00,51.75,51.83,51.67,51.8,91939.0,51.1971,51.2762,51.1179,51.2466,91939.0
2024-10-24 13:30:00,51.8,51.82,51.33,51.4,134104.0,51.2466,51.2663,50.7816,50.8508,134104.0
2024-10-24 14:00:00,51.4,51.41,51.04,51.34,123203.0,50.8508,50.8607,50.4947,50.7915,123203.0
2024-10-24 14:30:00,51.33,51.96,51.32,51.7,169415.0,50.7816,51.4048,50.7717,51.1476,169415.0
2024-10-24 15:00:00,51.68,51.68,51.49,51.57,154565.0,51.1278,51.1278,50.9399,51.019,154565.0
2024-10-24 15:30:00,51.57,52.03,51.41,51.93,396686.0,51.019,51.4741,50.8607,51.3752,396686.0
2024-10-25 09:30:00,52.47,53.07,51.83,52.99,94132.0,51.9094,52.503,51.2762,52.4238,94132.0
2024-10-25 10:00:00,52.99,53.03,52.53,52.84,160728.0,52.4238,52.4634,51.9688,52.2754,160728.0
2024-10-25 10:30:00,52.81,52.81,52.57,52.67,66912.0,52.2458,52.2458,52.0083,52.1073,66912.0
2024-10-25 11:00:00,52.63,52.84,52.5,52.57,33877.0,52.0677,52.2754,51.9391,52.0083,33877.0
2024-10-25 11:30:00,52.57,52.9,52.56,52.9,44103.0,52.0083,52.3348,51.9984,52.3348,44103.0
2024-10-25 12:00:00,52.9,52.92,52.8,52.83,44208.0,52.3348,52.3546,52.2359,52.2655,44208.0
2024-10-25 12:30:00,52.83,52.84,52.68,52.73,37785.0,52.2655,52.2754,52.1172,52.1666,37785.0
2024-10-25 13:00:00,52.71,52.73,52.51,52.56,68458.0,52.1468,52.1666,51.949,51.9984,68458.0
2024-10-25 13:30:00,52.55,52.56,52.31,52.4,37675.0,51.9885,51.9984,51.7511,51.8401,37675.0
2024-10-25 14:00:00,52.39,52.57,52.31,52.57,52927.0,51.8302,52.0083,51.7511,52.0083,52927.0
2024-10-25 14:30:00,52.57,52.62,52.42,52.53,53150.0,52.0083,52.0578,51.8599,51.9688,53150.0
2024-10-25 15:00:00,52.53,52.62,52.42,52.49,75383.0,51.9688,52.0578,51.8599,51.9292,75383.0
2024-10-25 15:30:00,52.48,52.64,52.38,52.55,287425.0,51.9193,52.0776,51.8204,51.9885,287425.0
2024-10-28 09:30:00,52.83,53.59,52.63,53.35,106782.0,52.2655,53.0174,52.0677,52.78,106782.0
2024-10-28 10:00:00,53.37,53.61,53.13,53.54,147901.0,52.7998,53.0372,52.5623,52.968,147901.0
2024-10-28 10:30:00,53.5,53.74,53.39,53.63,76189.0,52.9284,53.1658,52.8196,53.057,76189.0
2024-10-28 11:00:00,53.6,53.73,53.48,53.64,51450.0,53.0273,53.1559,52.9086,53.0669,51450.0
2024-10-28 11:30:00,53.67,53.71,53.55,53.58,38628.0,53.0966,53.1361,52.9779,53.0075,38628.0
2024-10-28 12:00:00,53.55,53.79,53.53,53.76,27100.0,52.9779,53.2153,52.9581,53.1856,27100.0
2024-10-28 12:30:00,53.76,53.79,53.66,53.75,23259.0,53.1856,53.2153,53.0867,53.1757,23259.0
2024-10-28 13:00:00,53.76,53.84,53.59,53.69,26539.0,53.1856,53.2648,53.0174,53.1164,26539.0
2024-10-28 13:30:00,53.71,53.83,53.66,53.8,38302.0,53.1361,53.2549,53.0867,53.2252,38302.0
2024-10-28 14:00:00,53.8,53.8,53.65,53.65,43695.0,53.2252,53.2252,53.0768,53.0768,43695.0
2024-10-28 14:30:00,53.66,53.96,53.59,53.89,64961.0,53.0867,53.3835,53.0174,53.3142,64961.0
2024-10-28 15:00:00,53.87,53.96,53.82,53.82,63979.0,53.2944,53.3835,53.245,53.245,63979.0
2024-10-28 15:30:00,53.8,53.99,53.77,53.81,327615.0,53.2252,53.4132,53.1955,53.2351,327615.0
2024-10-29 09:30:00,53.47,53.79,53.22,53.39,52768.0,52.8987,53.2153,52.6514,52.8196,52768.0
2024-10-29 10:00:00,53.35,53.8,53.29,53.69,41017.0,52.78,53.2252,52.7206,53.1164,41017.0
2024-10-29 10:30:00,53.71,53.79,53.6,53.71,25099.0,53.1361,53.2153,53.0273,53.1361,25099.0
2024-10-29 11:00:00,53.72,53.78,53.44,53.49,55924.0,53.146,53.2054,52.869,52.9185,55924.0
2024-10-29 11:30:00,53.49,53.77,53.49,53.7,26065.0,52.9185,53.1955,52.9185,53.1263,26065.0
2024-10-29 12:00:00,53.7,53.93,53.65,53.69,25138.0,53.1263,53.3538,53.0768,53.1164,25138.0
2024-10-29 12:30:00,53.68,53.72,53.64,53.66,23958.0,53.1065,53.146,53.0669,53.0867,23958.0
2024-10-29 13:00:00,53.68,53.75,53.59,53.64,14521.0,53.1065,53.1757,53.0174,53.0669,14521.0
2024-10-29 13:30:00,53.65,53.72,53.58,53.66,34098.0,53.0768,53.146,53.0075,53.0867,34098.0
2024-10-29 14:00:00,53.65,53.65,53.51,53.63,45895.0,53.0768,53.0768,52.9383,53.057,45895.0
2024-10-29 14:30:00,53.63,53.69,53.54,53.67,75222.0,53.057,53.1164,52.968,53.0966,75222.0
2024-10-29 15:00:00,53.67,53.67,53.51,53.57,47824.0,53.0966,53.0966,52.9383,52.9976,47824.0
2024-10-29 15:30:00,53.57,53.68,53.51,53.66,274247.0,52.9976,53.1065,52.9383,53.0867,274247.0
2024-10-30 09:30:00,53.17,54.26,52.63,54.09,67429.0,52.6019,53.6803,52.0677,53.5121,67429.0
2024-10-30 10:00:00,54.09,54.93,54.05,54.5,62352.0,53.5121,54.3431,53.4725,53.9177,62352.0
2024-10-30 10:30:00,54.5,54.56,53.98,54.04,48592.0,53.9177,53.9771,53.4033,53.4626,48592.0
2024-10-30 11:00:00,54.04,54.09,53.55,53.75,81222.0,53.4626,53.5121,52.9779,53.1757,81222.0
2024-10-30 11:30:00,53.78,53.98,53.75,53.8,26341.0,53.2054,53.4033,53.1757,53.2252,26341.0
2024-10-30 12:00:00,53.78,53.8,53.64,53.68,42740.0,53.2054,53.2252,53.0669,53.1065,42740.0
2024-10-30 12:30:00,53.71,53.84,53.7,53.78,28693.0,53.1361,53.2648,53.1263,53.2054,28693.0
2024-10-30 13:00:00,53.77,53.97,53.75,53.9,44800.0,53.1955,53.3934,53.1757,53.3241,44800.0
2024-10-30 13:30:00,53.9,53.92,53.68,53.77,70522.0,53.3241,53.3439,53.1065,53.1955,70522.0
2024-10-30 14:00:00,53.76,53.83,53.74,53.79,33890.0,53.1856,53.2549,53.1658,53.2153,33890.0
2024-10-30 14:30:00,53.75,53.76,53.29,53.3,117914.0,53.1757,53.1856,52.7206,52.7305,117914.0
2024-10-30 15:00:00,53.3,53.39,53.17,53.18,88247.0,52.7305,52.8196,52.6019,52.6118,88247.0
2024-10-30 15:30:00,53.17,53.22,53.02,53.06,279937.0,52.6019,52.6514,52.4535,52.4931,279937.0
2024-10-31 09:30:00,53.11,53.5,52.76,53.38,58755.0,52.5426,52.9284,52.1963,52.8097,58755.0
2024-10-31 10:00:00,53.4,53.53,53.03,53.17,49436.0,52.8295,52.9581,52.4634,52.6019,49436.0
2024-10-31 10:30:00,53.14,53.3,52.82,52.91,67680.0,52.5722,52.7305,52.2557,52.3447,67680.0
2024-10-31 11:00:00,52.88,53.17,52.67,53.07,57391.0,52.315,52.6019,52.1073,52.503,57391.0
2024-10-31 11:30:00,53.07,53.21,53.01,53.12,46499.0,52.503,52.6415,52.4436,52.5524,46499.0
2024-10-31 12:00:00,53.14,53.2,53.03,53.05,23005.0,52.5722,52.6316,52.4634,52.4832,23005.0
2024-10-31 12:30:00,53.05,53.06,52.84,52.91,30277.0,52.4832,52.4931,52.2754,52.3447,30277.0
2024-10-31 13:00:00,52.9,53.01,52.74,52.93,27630.0,52.3348,52.4436,52.1765,52.3645,27630.0
2024-10-31 13:30:00,52.92,52.96,52.68,52.74,28525.0,52.3546,52.3942,52.1172,52.1765,28525.0
2024-10-31 14:00:00,52.74,52.75,52.62,52.67,75650.0,52.1765,52.1864,52.0578,52.1073,75650.0
2024-10-31 14:30:00,52.67,52.72,52.48,52.49,89214.0,52.1073,52.1567,51.9193,51.9292,89214.0
2024-10-31 15:00:00,52.49,52.6,52.38,52.54,123165.0,51.9292,52.038,51.8204,51.9786,123165.0
2024-10-31 15:30:00,52.54,52.55,52.06,52.09,361876.0,51.9786,51.9885,51.5038,51.5335,361876.0
2024-11-01 09:30:00,52.48,52.87,52.1,52.63,26476.0,51.9193,52.3051,51.5433,52.0677,26476.0
2024-11-01 10:00:00,52.77,53.15,52.65,53.0,63360.0,52.2062,52.5821,52.0875,52.4337,63360.0
2024-11-01 10:30:00,52.99,53.02,52.73,53.0,32027.0,52.4238,52.4535,52.1666,52.4337,32027.0
2024-11-01 11:00:00,52.98,53.08,52.93,53.05,14351.0,52.4139,52.5129,52.3645,52.4832,14351.0
2024-11-01 11:30:00,53.02,53.14,52.94,53.05,10700.0,52.4535,52.5722,52.3744,52.4832,10700.0
2024-11-01 12:00:00,53.05,53.23,53.05,53.09,12677.0,52.4832,52.6613,52.4832,52.5228,12677.0
2024-11-01 12:30:00,53.1,53.18,53.01,53.09,43623.0,52.5327,52.6118,52.4436,52.5228,43623.0
2024-11-01 13:00:00,53.11,53.25,53.05,53.19,37495.0,52.5426,52.6811,52.4832,52.6217,37495.0
2024-11-01 13:30:00,53.18,53.18,53.0,53.14,89161.0,52.6118,52.6118,52.4337,52.5722,89161.0
2024-11-01 14:00:00,53.14,53.27,53.11,53.25,37072.0,52.5722,52.7008,52.5426,52.6811,37072.0
2024-11-01 14:30:00,53.25,53.25,53.04,53.11,139757.0,52.6811,52.6811,52.4733,52.5426,139757.0
2024-11-01 15:00:00,53.11,53.23,52.98,53.05,70446.0,52.5426,52.6613,52.4139,52.4832,70446.0
2024-11-01 15:30:00,53.0,53.04,52.86,52.95,263444.0,52.4337,52.4733,52.2952,52.3843,263444.0
2024-11-04 09:30:00,52.72,53.2,52.49,53.03,27761.0,52.1567,52.6316,51.9292,52.4634,27761.0
2024-11-04 10:00:00,53.02,53.86,53.01,53.71,39885.0,52.4535,53.2845,52.4436,53.1361,39885.0
2024-11-04 10:30:00,53.71,53.74,53.36,53.4,35525.0,53.1361,53.1658,52.7899,52.8295,35525.0
2024-11-04 11:00:00,53.42,53.53,53.34,53.37,39153.0,52.8492,52.9581,52.7701,52.7998,39153.0
2024-11-04 11:30:00,53.36,53.36,53.16,53.22,15148.0,52.7899,52.7899,52.592,52.6514,15148.0
2024-11-04 12:00:00,53.22,53.55,53.12,53.49,90402.0,52.6514,52.9779,52.5524,52.9185,90402.0
2024-11-04 12:30:00,53.49,53.54,53.42,53.5,9885.0,52.9185,52.968,52.8492,52.9284,9885.0
2024-11-04 13:00:00,53.48,53.52,53.35,53.45,20303.0,52.9086,52.9482,52.78,52.8789,20303.0
2024-11-04 13:30:00,53.44,53.53,53.32,53.32,16045.0,52.869,52.9581,52.7503,52.7503,16045.0
2024-11-04 14:00:00,53.31,53.39,53.26,53.37,44018.0,52.7404,52.8196,52.691,52.7998,44018.0
2024-11-04 14:30:00,53.37,53.54,53.34,53.5,62890.0,52.7998,52.968,52.7701,52.9284,62890.0
2024-11-04 15:00:00,53.49,53.63,53.31,53.37,80608.0,52.9185,53.057,52.7404,52.7998,80608.0
2024-11-04 15:30:00,53.37,53.38,53.07,53.07,218388.0,52.7998,52.8097,52.503,52.503,218388.0
2024-11-05 09:30:00,52.86,53.47,52.55,53.44,25003.0,52.2952,52.8987,51.9885,52.869,25003.0
2024-11-05 10:00:00,53.53,54.17,53.44,53.66,134520.0,52.9581,53.5912,52.869,53.0867,134520.0
2024-11-05 10:30:00,53.69,53.96,53.58,53.64,55745.0,53.1164,53.3835,53.0075,53.0669,55745.0
2024-11-05 11:00:00,53.64,53.96,53.62,53.83,57181.0,53.0669,53.3835,53.0471,53.2549,57181.0
2024-11-05 11:30:00,53.85,53.92,53.69,53.74,18422.0,53.2746,53.3439,53.1164,53.1658,18422.0
2024-11-05 12:00:00,53.73,53.74,53.55,53.67,19681.0,53.1559,53.1658,52.9779,53.0966,19681.0
2024-11-05 12:30:00,53.72,53.76,53.55,53.56,24056.0,53.146,53.1856,52.9779,52.9877,24056.0
2024-11-05 13:00:00,53.57,53.62,53.52,53.6,27613.0,52.9976,53.0471,52.9482,53.0273,27613.0
2024-11-05 13:30:00,53.6,53.8,53.58,53.8,61610.0,53.0273,53.2252,53.0075,53.2252,61610.0
2024-11-05 14:00:00,53.8,53.88,53.67,53.69,76768.0,53.2252,53.3043,53.0966,53.1164,76768.0
2024-11-05 14:30:00,53.69,53.75,53.52,53.61,75099.0,53.1164,53.1757,52.9482,53.0372,75099.0
2024-11-05 15:00:00,53.62,53.8,53.59,53.74,72410.0,53.0471,53.2252,53.0174,53.1658,72410.0
2024-11-05 15:30:00,53.75,54.12,53.67,54.01,296529.0,53.1757,53.5418,53.0966,53.4329,296529.0
2024-11-06 09:30:00,56.29,59.08,56.0,56.72,565716.0,55.6886,58.4488,55.4017,56.114,565716.0
2024-11-06 10:00:00,56.73,57.79,56.58,57.19,246812.0,56.1239,57.1726,55.9755,56.579,246812.0
2024-11-06 10:30:00,57.17,57.78,57.17,57.48,139573.0,56.5592,57.1627,56.5592,56.8659,139573.0
2024-11-06 11:00:00,57.48,57.74,57.11,57.23,286616.0,56.8659,57.1231,56.4998,56.6185,286616.0
2024-11-06 11:30:00,57.25,57.76,57.22,57.62,77459.0,56.6383,57.1429,56.6086,57.0044,77459.0
2024-11-06 12:00:00,57.61,58.09,57.54,57.61,86285.0,56.9945,57.4693,56.9252,56.9945,86285.0
2024-11-06 12:30:00,57.59,57.91,57.56,57.85,79012.0,56.9747,57.2913,56.945,57.2319,79012.0
2024-11-06 13:00:00,57.84,58.29,57.72,58.1,144087.0,57.222,57.6672,57.1033,57.4792,144087.0
2024-11-06 13:30:00,58.1,58.39,58.07,58.3,152414.0,57.4792,57.7661,57.4496,57.6771,152414.0
2024-11-06 14:00:00,58.3,58.41,58.06,58.18,228162.0,57.6771,57.7859,57.4397,57.5584,228162.0
2024-11-06 14:30:00,58.19,58.25,57.91,58.02,75167.0,57.5683,57.6276,57.2913,57.4001,75167.0
2024-11-06 15:00:00,58.03,58.37,57.88,58.34,106927.0,57.41,57.7464,57.2616,57.7167,106927.0
2024-11-06 15:30:00,58.34,58.35,57.78,57.8,590094.0,57.7167,57.7266,57.1627,57.1824,590094.0
2024-11-07 09:30:00,58.07,58.63,57.58,57.59,142366.0,57.4496,58.0036,56.9648,56.9747,142366.0
2024-11-07 10:00:00,57.66,58.15,57.6,57.9,100361.0,57.0439,57.5287,56.9846,57.2814,100361.0
2024-11-07 10:30:00,57.89,58.41,57.86,58.24,71087.0,57.2715,57.7859,57.2418,57.6177,71087.0
2024-11-07 11:00:00,58.24,58.3,57.94,57.94,81581.0,57.6177,57.6771,57.321,57.321,81581.0
2024-11-07 11:30:00,57.94,58.08,57.8,57.92,38102.0,57.321,57.4595,57.1824,57.3012,38102.0
2024-11-07 12:00:00,57.95,58.36,57.89,58.32,46802.0,57.3308,57.7365,57.2715,57.6969,46802.0
2024-11-07 12:30:00,58.3,58.37,58.12,58.12,46211.0,57.6771,57.7464,57.499,57.499,46211.0
2024-11-07 13:00:00,58.12,58.12,58.0,58.04,48756.0,57.499,57.499,57.3803,57.4199,48756.0
2024-11-07 13:30:00,58.05,58.12,57.92,57.98,114743.0,57.4298,57.499,57.3012,57.3605,114743.0
2024-11-07 14:00:00,57.98,58.08,57.84,58.0,70871.0,57.3605,57.4595,57.222,57.3803,70871.0
2024-11-07 14:30:00,58.0,58.29,57.93,58.27,201699.0,57.3803,57.6672,57.3111,57.6474,201699.0
2024-11-07 15:00:00,58.25,58.26,57.92,57.94,100527.0,57.6276,57.6375,57.3012,57.321,100527.0
2024-11-07 15:30:00,57.95,58.08,57.39,57.49,286090.0,57.3308,57.4595,56.7768,56.8758,286090.0
2024-11-08 09:30:00,57.33,57.84,56.97,57.79,35381.0,56.7175,57.222,56.3613,57.1726,35381.0
2024-11-08 10:00:00,57.75,58.2,57.75,58.11,104681.0,57.133,57.5782,57.133,57.4891,104681.0
2024-11-08 10:30:00,58.09,58.26,57.91,58.03,68923.0,57.4693,57.6375,57.2913,57.41,68923.0
2024-11-08 11:00:00,58.03,58.28,57.78,57.85,54987.0,57.41,57.6573,57.1627,57.2319,54987.0
2024-11-08 11:30:00,57.85,57.93,57.7,57.79,59632.0,57.2319,57.3111,57.0835,57.1726,59632.0
2024-11-08 12:00:00,57.79,58.18,57.75,58.12,37819.0,57.1726,57.5584,57.133,57.499,37819.0
2024-11-08 12:30:00,58.13,58.39,58.1,58.34,55800.0,57.5089,57.7661,57.4792,57.7167,55800.0
2024-11-08 13:00:00,58.35,58.47,58.27,58.36,64718.0,57.7266,57.8453,57.6474,57.7365,64718.0
2024-11-08 13:30:00,58.35,58.43,58.27,58.43,56881.0,57.7266,57.8057,57.6474,57.8057,56881.0
2024-11-08 14:00:00,58.43,58.8,58.38,58.54,101172.0,57.8057,58.1718,57.7562,57.9145,101172.0
2024-11-08 14:30:00,58.55,59.13,58.49,58.95,464825.0,57.9244,58.4982,57.8651,58.3202,464825.0
2024-11-08 15:00:00,58.92,59.13,58.87,59.05,186656.0,58.2905,58.4982,58.241,58.4191,186656.0
2024-11-08 15:30:00,59.05,59.67,59.03,59.61,724027.0,58.4191,59.0325,58.3993,58.9731,724027.0
2024-11-11 09:30:00,60.48,60.94,59.47,60.93,121664.0,59.8338,60.2889,58.8346,60.279,121664.0
2024-11-11 10:00:00,60.7,60.84,60.12,60.45,243457.0,60.0515,60.19,59.4777,59.8041,243457.0
2024-11-11 10:30:00,60.45,60.45,59.93,60.11,228078.0,59.8041,59.8041,59.2897,59.4678,228078.0
2024-11-11 11:00:00,60.09,60.23,59.71,59.71,93834.0,59.448,59.5865,59.072,59.072,93834.0
2024-11-11 11:30:00,59.73,60.05,59.68,59.94,87141.0,59.0918,59.4084,59.0424,59.2996,87141.0
2024-11-11 12:00:00,59.95,60.06,59.75,59.75,87712.0,59.3095,59.4183,59.1116,59.1116,87712.0
2024-11-11 12:30:00,59.8,59.98,59.77,59.9,87990.0,59.1611,59.3392,59.1314,59.26,87990.0
2024-11-11 13:00:00,59.94,60.03,59.83,59.9,80953.0,59.2996,59.3886,59.1908,59.26,80953.0
2024-11-11 13:30:00,59.9,59.92,59.64,59.69,77929.0,59.26,59.2798,59.0028,59.0523,77929.0
2024-11-11 14:00:00,59.69,59.83,59.66,59.67,76799.0,59.0523,59.1908,59.0226,59.0325,76799.0
2024-11-11 14:30:00,59.66,59.66,59.21,59.26,46048.0,59.0226,59.0226,58.5774,58.6268,46048.0
2024-11-11 15:00:00,59.28,59.6,59.2,59.6,44755.0,58.6466,58.9632,58.5675,58.9632,44755.0
2024-11-11 15:30:00,59.59,59.62,58.75,58.9,439501.0,58.9533,58.983,58.1223,58.2707,439501.0
2024-11-12 09:30:00,58.25,58.42,57.6,57.69,84426.0,57.6276,57.7958,56.9846,57.0736,84426.0
2024-11-12 10:00:00,57.72,57.82,57.04,57.22,174505.0,57.1033,57.2022,56.4306,56.6086,174505.0
2024-11-12 10:30:00,57.23,57.38,56.76,56.82,95832.0,56.6185,56.7669,56.1536,56.2129,95832.0
2024-11-12 11:00:00,56.83,57.06,56.55,57.04,211460.0,56.2228,56.4504,55.9458,56.4306,211460.0
2024-11-12 11:30:00,57.01,57.12,56.83,56.89,78465.0,56.4009,56.5097,56.2228,56.2822,78465.0
2024-11-12 12:00:00,56.9,57.06,56.7,56.85,132918.0,56.2921,56.4504,56.0942,56.2426,132918.0
2024-11-12 12:30:00,56.83,56.88,56.57,56.57,75611.0,56.2228,56.2723,55.9656,55.9656,75611.0
2024-11-12 13:00:00,56.58,56.82,56.48,56.8,53454.0,55.9755,56.2129,55.8766,56.1931,53454.0
2024-11-12 13:30:00,56.8,56.86,56.57,56.68,48282.0,56.1931,56.2525,55.9656,56.0744,48282.0
2024-11-12 14:00:00,56.68,56.79,56.62,56.66,71267.0,56.0744,56.1832,56.0151,56.0546,71267.0
2024-11-12 14:30:00,56.67,56.75,56.52,56.66,92037.0,56.0645,56.1437,55.9161,56.0546,92037.0
2024-11-12 15:00:00,56.67,56.83,56.58,56.78,86975.0,56.0645,56.2228,55.9755,56.1733,86975.0
2024-11-12 15:30:00,56.77,56.78,56.34,56.48,330025.0,56.1635,56.1733,55.738,55.8766,330025.0
2024-11-13 09:30:00,56.9,57.24,56.32,56.52,41694.0,56.2921,56.6284,55.7183,55.9161,41694.0
2024-11-13 10:00:00,56.53,56.77,56.2,56.73,75642.0,55.926,56.1635,55.5995,56.1239,75642.0
2024-11-13 10:30:00,56.7,56.84,56.38,56.71,50841.0,56.0942,56.2327,55.7776,56.1041,50841.0
2024-11-13 11:00:00,56.7,56.83,56.63,56.78,33334.0,56.0942,56.2228,56.0249,56.1733,33334.0
2024-11-13 11:30:00,56.75,57.25,56.72,57.25,78228.0,56.1437,56.6383,56.114,56.6383,78228.0
2024-11-13 12:00:00,57.24,57.39,57.2,57.25,47169.0,56.6284,56.7768,56.5889,56.6383,47169.0
2024-11-13 12:30:00,57.25,57.48,57.24,57.47,24489.0,56.6383,56.8659,56.6284,56.856,24489.0
2024-11-13 13:00:00,57.44,57.79,57.42,57.79,44959.0,56.8263,57.1726,56.8065,57.1726,44959.0
2024-11-13 13:30:00,57.77,57.82,57.62,57.73,101525.0,57.1528,57.2022,57.0044,57.1132,101525.0
2024-11-13 14:00:00,57.72,57.81,57.38,57.44,75987.0,57.1033,57.1923,56.7669,56.8263,75987.0
2024-11-13 14:30:00,57.44,57.64,57.41,57.54,55372.0,56.8263,57.0242,56.7966,56.9252,55372.0
2024-11-13 15:00:00,57.54,57.59,57.33,57.37,57917.0,56.9252,56.9747,56.7175,56.757,57917.0
2024-11-13 15:30:00,57.35,57.37,57.05,57.07,313398.0,56.7373,56.757,56.4405,56.4602,313398.0
2024-11-14 09:30:00,57.11,57.56,56.76,56.88,63871.0,56.4998,56.945,56.1536,56.2723,63871.0
2024-11-14 10:00:00,56.82,57.11,56.67,56.76,53870.0,56.2129,56.4998,56.0645,56.1536,53870.0
2024-11-14 10:30:00,56.71,56.8,56.45,56.68,22550.0,56.1041,56.1931,55.8469,56.0744,22550.0
2024-11-14 11:00:00,56.68,56.71,56.17,56.27,61032.0,56.0744,56.1041,55.5699,55.6688,61032.0
2024-11-14 11:30:00,56.25,56.38,56.22,56.32,10351.0,55.649,55.7776,55.6193,55.7183,10351.0
2024-11-14 12:00:00,56.33,56.46,56.24,56.38,22290.0,55.7282,55.8568,55.6391,55.7776,22290.0
2024-11-14 12:30:00,56.38,56.38,56.09,56.33,29019.0,55.7776,55.7776,55.4907,55.7282,29019.0
2024-11-14 13:00:00,56.33,56.79,56.33,56.66,69355.0,55.7282,56.1832,55.7282,56.0546,69355.0
2024-11-14 13:30:00,56.66,56.8,56.08,56.14,152315.0,56.0546,56.1931,55.4808,55.5402,152315.0
2024-11-14 14:00:00,56.15,56.37,56.14,56.27,30661.0,55.5501,55.7677,55.5402,55.6688,30661.0
2024-11-14 14:30:00,56.32,56.38,56.21,56.28,27099.0,55.7183,55.7776,55.6094,55.6787,27099.0
2024-11-14 15:00:00,56.25,56.28,55.82,56.14,52811.0,55.649,55.6787,55.2236,55.5402,52811.0
2024-11-14 15:30:00,56.13,56.14,55.84,55.91,233432.0,55.5303,55.5402,55.2434,55.3126,233432.0
2024-11-15 09:30:00,55.72,56.23,55.45,55.6,39931.0,55.1247,55.6292,54.8576,55.006,39931.0
2024-11-15 10:00:00,55.6,55.74,55.38,55.48,19369.0,55.006,55.1445,54.7883,54.8872,19369.0
2024-11-15 10:30:00,55.44,55.78,55.4,55.77,57306.0,54.8477,55.184,54.8081,55.1741,57306.0
2024-11-15 11:00:00,55.77,55.93,55.58,55.81,73514.0,55.1741,55.3324,54.9862,55.2137,73514.0
2024-11-15 11:30:00,55.81,55.93,55.65,55.7,44235.0,55.2137,55.3324,55.0554,55.1049,44235.0
2024-11-15 12:00:00,55.69,55.97,55.63,55.75,62050.0,55.095,55.372,55.0356,55.1543,62050.0
2024-11-15 12:30:00,55.74,56.0,55.74,55.8,64570.0,55.1445,55.4017,55.1445,55.2038,64570.0
2024-11-15 13:00:00,55.8,55.87,55.54,55.58,61780.0,55.2038,55.2731,54.9466,54.9862,61780.0
2024-11-15 13:30:00,55.57,55.69,55.36,55.42,59656.0,54.9763,55.095,54.7685,54.8279,59656.0
2024-11-15 14:00:00,55.41,55.53,55.4,55.46,29264.0,54.818,54.9367,54.8081,54.8674,29264.0
2024-11-15 14:30:00,55.47,55.75,55.41,55.68,71549.0,54.8773,55.1543,54.818,55.0851,71549.0
2024-11-15 15:00:00,55.68,55.81,55.58,55.63,115558.0,55.0851,55.2137,54.9862,55.0356,115558.0
2024-11-15 15:30:00,55.62,55.76,55.5,55.63,248300.0,55.0257,55.1642,54.907,55.0356,248300.0
2024-11-18 09:30:00,55.37,55.8,55.37,55.59,28025.0,54.7784,55.2038,54.7784,54.9961,28025.0
2024-11-18 10:00:00,55.6,56.21,55.56,56.19,63727.0,55.006,55.6094,54.9664,55.5896,63727.0
2024-11-18 10:30:00,56.15,56.32,56.08,56.18,26863.0,55.5501,55.7183,55.4808,55.5798,26863.0
2024-11-18 11:00:00,56.14,56.31,56.04,56.17,43603.0,55.5402,55.7084,55.4413,55.5699,43603.0
2024-11-18 11:30:00,56.2,56.37,56.02,56.15,90171.0,55.5995,55.7677,55.4215,55.5501,90171.0
2024-11-18 12:00:00,56.16,56.35,56.06,56.29,46853.0,55.56,55.7479,55.461,55.6886,46853.0
2024-11-18 12:30:00,56.28,56.53,56.23,56.5,29146.0,55.6787,55.926,55.6292,55.8963,29146.0
2024-11-18 13:00:00,56.49,56.51,56.16,56.18,57493.0,55.8864,55.9062,55.56,55.5798,57493.0
2024-11-18 13:30:00,56.2,56.23,55.83,56.05,68030.0,55.5995,55.6292,55.2335,55.4511,68030.0
2024-11-18 14:00:00,56.05,56.08,55.97,56.07,51818.0,55.4511,55.4808,55.372,55.4709,51818.0
2024-11-18 14:30:00,56.05,56.16,56.02,56.14,37058.0,55.4511,55.56,55.4215,55.5402,37058.0
2024-11-18 15:00:00,56.14,56.31,56.09,56.27,39641.0,55.5402,55.7084,55.4907,55.6688,39641.0
2024-11-18 15:30:00,56.25,56.25,56.07,56.22,197671.0,55.649,55.649,55.4709,55.6193,197671.0
2024-11-19 09:30:00,55.68,56.0,55.68,55.88,28168.0,55.0851,55.4017,55.0851,55.283,28168.0
2024-11-19 10:00:00,55.89,56.04,55.77,55.89,42868.0,55.2929,55.4413,55.1741,55.2929,42868.0
2024-11-19 10:30:00,55.91,56.01,55.72,55.82,28687.0,55.3126,55.4116,55.1247,55.2236,28687.0
2024-11-19 11:00:00,55.78,56.02,55.75,56.0,29342.0,55.184,55.4215,55.1543,55.4017,29342.0
2024-11-19 11:30:00,55.96,56.01,55.87,55.98,33407.0,55.3621,55.4116,55.2731,55.3819,33407.0
2024-11-19 12:00:00,55.96,56.06,55.96,56.03,28841.0,55.3621,55.461,55.3621,55.4314,28841.0
2024-11-19 12:30:00,56.03,56.11,55.99,56.11,37958.0,55.4314,55.5105,55.3918,55.5105,37958.0
2024-11-19 13:00:00,56.1,56.28,56.08,56.27,38013.0,55.5006,55.6787,55.4808,55.6688,38013.0
2024-11-19 13:30:00,56.27,56.45,56.27,56.45,46984.0,55.6688,55.8469,55.6688,55.8469,46984.0
2024-11-19 14:00:00,56.44,56.53,56.37,56.47,28857.0,55.837,55.926,55.7677,55.8667,28857.0
2024-11-19 14:30:00,56.45,56.49,56.26,56.38,53755.0,55.8469,55.8864,55.6589,55.7776,53755.0
2024-11-19 15:00:00,56.38,56.5,56.29,56.5,33463.0,55.7776,55.8963,55.6886,55.8963,33463.0
2024-11-19 15:30:00,56.5,56.61,56.43,56.47,228781.0,55.8963,56.0052,55.8271,55.8667,228781.0
2024-11-20 09:30:00,56.22,56.57,55.92,55.98,43934.0,55.6193,55.9656,55.3225,55.3819,43934.0
2024-11-20 10:00:00,56.0,56.07,55.67,55.83,56687.0,55.4017,55.4709,55.0752,55.2335,56687.0
2024-11-20 10:30:00,55.76,55.84,55.7,55.75,23669.0,55.1642,55.2434,55.1049,55.1543,23669.0
2024-11-20 11:00:00,55.78,55.78,55.53,55.53,36422.0,55.184,55.184,54.9367,54.9367,36422.0
2024-11-20 11:30:00,55.53,55.69,55.45,55.5,30544.0,54.9367,55.095,54.8576,54.907,30544.0
2024-11-20 12:00:00,55.5,55.51,55.29,55.38,28990.0,54.907,54.9169,54.6993,54.7883,28990.0
2024-11-20 12:30:00,55.38,55.65,55.38,55.63,73969.0,54.7883,55.0554,54.7883,55.0356,73969.0
2024-11-20 13:00:00,55.63,55.64,55.24,55.42,41779.0,55.0356,55.0455,54.6498,54.8279,41779.0
2024-11-20 13:30:00,55.4,55.45,55.3,55.39,35949.0,54.8081,54.8576,54.7092,54.7982,35949.0
2024-11-20 14:00:00,55.39,55.56,55.3,55.49,79449.0,54.7982,54.9664,54.7092,54.8971,79449.0
2024-11-20 14:30:00,55.49,55.79,55.49,55.7,45019.0,54.8971,55.1939,54.8971,55.1049,45019.0
2024-11-20 15:00:00,55.69,55.72,55.63,55.71,59268.0,55.095,55.1247,55.0356,55.1148,59268.0
2024-11-20 15:30:00,55.72,56.04,55.69,56.0,270094.0,55.1247,55.4413,55.095,55.4017,270094.0
2024-11-21 09:30:00,56.07,56.62,55.89,56.56,78542.0,55.4709,56.0151,55.2929,55.9557,78542.0
2024-11-21 10:00:00,56.72,57.14,56.38,56.84,56828.0,56.114,56.5295,55.7776,56.2327,56828.0
2024-11-21 10:30:00,56.81,57.07,56.57,56.93,36967.0,56.203,56.4602,55.9656,56.3217,36967.0
2024-11-21 11:00:00,56.97,57.22,56.92,57.15,29833.0,56.3613,56.6086,56.3118,56.5394,29833.0
2024-11-21 11:30:00,57.16,57.35,56.95,56.95,34064.0,56.5493,56.7373,56.3415,56.3415,34064.0
2024-11-21 12:00:00,56.94,56.94,56.67,56.75,70731.0,56.3316,56.3316,56.0645,56.1437,70731.0
2024-11-21 12:30:00,56.69,56.71,56.52,56.53,17282.0,56.0843,56.1041,55.9161,55.926,17282.0
2024-11-21 13:00:00,56.51,56.61,56.28,56.3,65125.0,55.9062,56.0052,55.6787,55.6985,65125.0
2024-11-21 13:30:00,56.29,56.58,56.29,56.37,51962.0,55.6886,55.9755,55.6886,55.7677,51962.0
2024-11-21 14:00:00,56.37,56.39,56.1,56.22,68948.0,55.7677,55.7875,55.5006,55.6193,68948.0
2024-11-21 14:30:00,56.22,56.24,55.9,55.9,115388.0,55.6193,55.6391,55.3027,55.3027,115388.0
2024-11-21 15:00:00,55.9,56.31,55.87,56.28,121112.0,55.3027,55.7084,55.2731,55.6787,121112.0
2024-11-21 15:30:00,56.28,56.31,56.12,56.2,242796.0,55.6787,55.7084,55.5204,55.5995,242796.0
2024-11-22 09:30:00,56.38,57.06,56.3,56.99,39910.0,55.7776,56.4504,55.6985,56.3811,39910.0
2024-11-22 10:00:00,56.93,57.07,56.6,56.65,47929.0,56.3217,56.4602,55.9953,56.0447,47929.0
2024-11-22 10:30:00,56.64,56.99,56.64,56.89,53395.0,56.0348,56.3811,56.0348,56.2822,53395.0
2024-11-22 11:00:00,56.88,56.89,56.47,56.76,54328.0,56.2723,56.2822,55.8667,56.1536,54328.0
2024-11-22 11:30:00,56.75,57.05,56.72,57.03,111376.0,56.1437,56.4405,56.114,56.4207,111376.0
2024-11-22 12:00:00,57.03,57.4,57.03,57.38,32151.0,56.4207,56.7867,56.4207,56.7669,32151.0
2024-11-22 12:30:00,57.39,57.48,57.26,57.31,33235.0,56.7768,56.8659,56.6482,56.6977,33235.0
2024-11-22 13:00:00,57.31,57.64,57.29,57.34,278639.0,56.6977,57.0242,56.6779,56.7274,278639.0
2024-11-22 13:30:00,57.36,57.71,57.35,57.64,59758.0,56.7471,57.0934,56.7373,57.0242,59758.0
2024-11-22 14:00:00,57.65,57.65,57.4,57.53,352820.0,57.034,57.034,56.7867,56.9153,352820.0
2024-11-22 14:30:00,57.54,57.59,57.39,57.41,119418.0,56.9252,56.9747,56.7768,56.7966,119418.0
2024-11-22 15:00:00,57.41,57.46,57.23,57.42,125448.0,56.7966,56.8461,56.6185,56.8065,125448.0
2024-11-22 15:30:00,57.43,57.68,57.37,57.61,251032.0,56.8164,57.0637,56.757,56.9945,251032.0
2024-11-25 09:30:00,58.3,59.71,58.14,59.3,316092.0,57.6771,59.072,57.5188,58.6664,316092.0
2024-11-25 10:00:00,59.32,59.77,59.23,59.31,298785.0,58.6862,59.1314,58.5972,58.6763,298785.0
2024-11-25 10:30:00,59.35,59.57,59.19,59.21,153672.0,58.7159,58.9335,58.5576,58.5774,153672.0
2024-11-25 11:00:00,59.25,59.29,58.94,58.96,108699.0,58.617,58.6565,58.3103,58.3301,108699.0
2024-11-25 11:30:00,58.96,59.08,58.75,58.77,103573.0,58.3301,58.4488,58.1223,58.1421,103573.0
2024-11-25 12:00:00,58.77,58.9,58.47,58.5,81389.0,58.1421,58.2707,57.8453,57.875,81389.0
2024-11-25 12:30:00,58.55,58.83,58.47,58.67,33951.0,57.9244,58.2014,57.8453,58.0432,33951.0
2024-11-25 13:00:00,58.69,58.82,58.61,58.75,52553.0,58.0629,58.1915,57.9838,58.1223,52553.0
2024-11-25 13:30:00,58.76,59.1,58.75,58.93,115659.0,58.1322,58.4686,58.1223,58.3004,115659.0
2024-11-25 14:00:00,58.95,58.95,58.73,58.8,42084.0,58.3202,58.3202,58.1025,58.1718,42084.0
2024-11-25 14:30:00,58.8,58.8,58.56,58.6,56327.0,58.1718,58.1718,57.9343,57.9739,56327.0
2024-11-25 15:00:00,58.59,58.86,58.47,58.85,219343.0,57.964,58.2311,57.8453,58.2212,219343.0
2024-11-25 15:30:00,58.85,58.86,58.63,58.74,367335.0,58.2212,58.2311,58.0036,58.1124,367335.0
2024-11-26 09:30:00,58.28,58.55,57.91,58.26,166015.0,57.6573,57.9244,57.2913,57.6375,166015.0
2024-11-26 10:00:00,58.26,58.45,58.05,58.41,164702.0,57.6375,57.8255,57.4298,57.7859,164702.0
2024-11-26 10:30:00,58.4,59.05,58.32,58.97,138665.0,57.776,58.4191,57.6969,58.3399,138665.0
2024-11-26 11:00:00,58.97,59.14,58.54,58.86,326179.0,58.3399,58.5081,57.9145,58.2311,326179.0
2024-11-26 11:30:00,58.88,59.23,58.88,59.01,274031.0,58.2509,58.5972,58.2509,58.3795,274031.0
2024-11-26 12:00:00,58.98,59.03,58.88,58.95,91884.0,58.3498,58.3993,58.2509,58.3202,91884.0
2024-11-26 12:30:00,58.95,59.11,58.82,58.97,173502.0,58.3202,58.4785,58.1915,58.3399,173502.0
2024-11-26 13:00:00,58.97,59.01,58.84,58.93,33316.0,58.3399,58.3795,58.2113,58.3004,33316.0
2024-11-26 13:30:00,58.93,59.02,58.85,58.95,70924.0,58.3004,58.3894,58.2212,58.3202,70924.0
2024-11-26 14:00:00,58.94,59.02,58.87,59.01,51005.0,58.3103,58.3894,58.241,58.3795,51005.0
2024-11-26 14:30:00,59.01,59.14,58.96,59.06,185643.0,58.3795,58.5081,58.3301,58.429,185643.0
2024-11-26 15:00:00,59.05,59.4,59.04,59.32,202736.0,58.4191,58.7654,58.4092,58.6862,202736.0
2024-11-26 15:30:00,59.3,59.66,59.28,59.6,265579.0,58.6664,59.0226,58.6466,58.9632,265579.0
2024-11-27 09:30:00,59.73,60.23,59.45,59.54,19747.0,59.0918,59.5865,58.8148,58.9039,19747.0
2024-11-27 10:00:00,59.55,59.69,59.47,59.47,12334.0,58.9137,59.0523,58.8346,58.8346,12334.0
2024-11-27 10:30:00,59.37,59.37,59.16,59.21,21832.0,58.7357,58.7357,58.5279,58.5774,21832.0
2024-11-27 11:00:00,59.2,59.5,59.16,59.22,41472.0,58.5675,58.8643,58.5279,58.5873,41472.0
2024-11-27 11:30:00,59.17,59.33,59.1,59.29,11163.0,58.5378,58.6961,58.4686,58.6565,11163.0
2024-11-27 12:00:00,59.28,59.34,59.19,59.27,13350.0,58.6466,58.706,58.5576,58.6367,13350.0
2024-11-27 12:30:00,59.27,59.27,59.12,59.15,14715.0,58.6367,58.6367,58.4883,58.518,14715.0
2024-11-27 13:00:00,59.15,59.19,59.08,59.18,14567.0,58.518,58.5576,58.4488,58.5477,14567.0
2024-11-27 13:30:00,59.19,59.29,59.05,59.16,56907.0,58.5576,58.6565,58.4191,58.5279,56907.0
2024-11-27 14:00:00,59.15,59.23,59.04,59.2,12166.0,58.518,58.5972,58.4092,58.5675,12166.0
2024-11-27 14:30:00,59.19,59.3,59.17,59.22,27076.0,58.5576,58.6664,58.5378,58.5873,27076.0
2024-11-27 15:00:00,59.2,59.33,59.08,59.22,54117.0,58.5675,58.6961,58.4488,58.5873,54117.0
2024-11-27 15:30:00,59.18,59.19,59.0,59.09,136239.0,58.5477,58.5576,58.3696,58.4587,136239.0
2024-11-29 09:30:00,59.44,59.5,58.94,58.96,24211.0,58.8049,58.8643,58.3103,58.3301,24211.0
2024-11-29 10:00:00,59.0,59.33,58.99,59.29,11848.0,58.3696,58.6961,58.3597,58.6565,11848.0
2024-11-29 10:30:00,59.33,59.46,59.17,59.36,26424.0,58.6961,58.8247,58.5378,58.7258,26424.0
2024-11-29 11:00:00,59.36,59.49,59.35,59.45,14614.0,58.7258,58.8544,58.7159,58.8148,14614.0
2024-11-29 11:30:00,59.45,59.63,59.32,59.62,66681.0,58.8148,58.9929,58.6862,58.983,66681.0
2024-11-29 12:00:00,59.62,59.81,59.61,59.74,56455.0,58.983,59.171,58.9731,59.1017,56455.0
2024-11-29 12:30:00,59.76,59.78,59.27,59.38,139511.0,59.1215,59.1413,58.6367,58.7456,139511.0
2024-12-02 09:30:00,59.3,59.36,58.19,58.29,52735.0,58.6664,58.7258,57.5683,57.6672,52735.0
2024-12-02 10:00:00,58.29,58.43,58.01,58.09,87599.0,57.6672,57.8057,57.3902,57.4693,87599.0
2024-12-02 10:30:00,58.04,58.17,57.72,57.98,42547.0,57.4199,57.5485,57.1033,57.3605,42547.0
2024-12-02 11:00:00,57.98,58.19,57.75,58.13,43798.0,57.3605,57.5683,57.133,57.5089,43798.0
2024-12-02 11:30:00,58.11,58.28,58.1,58.18,29334.0,57.4891,57.6573,57.4792,57.5584,29334.0
2024-12-02 12:00:00,58.18,58.18,58.01,58.1,31842.0,57.5584,57.5584,57.3902,57.4792,31842.0
2024-12-02 12:30:00,58.09,58.3,58.02,58.28,41295.0,57.4693,57.6771,57.4001,57.6573,41295.0
2024-12-02 13:00:00,58.24,58.46,58.16,58.43,43059.0,57.6177,57.8354,57.5386,57.8057,43059.0
2024-12-02 13:30:00,58.44,58.47,58.3,58.36,23009.0,57.8156,57.8453,57.6771,57.7365,23009.0
2024-12-02 14:00:00,58.35,58.39,58.28,58.36,29418.0,57.7266,57.7661,57.6573,57.7365,29418.0
2024-12-02 14:30:00,58.36,58.44,58.23,58.29,32336.0,57.7365,57.8156,57.6079,57.6672,32336.0
2024-12-02 15:00:00,58.27,58.41,58.24,58.4,66792.0,57.6474,57.7859,57.6177,57.776,66792.0
2024-12-02 15:30:00,58.4,58.55,58.31,58.46,368038.0,57.776,57.9244,57.687,57.8354,368038.0
2024-12-03 09:30:00,58.15,58.4,57.33,57.78,51591.0,57.5287,57.776,56.7175,57.1627,51591.0
2024-12-03 10:00:00,57.78,57.87,57.49,57.57,102487.0,57.1627,57.2517,56.8758,56.9549,102487.0
2024-12-03 10:30:00,57.55,57.56,57.06,57.11,103624.0,56.9351,56.945,56.4504,56.4998,103624.0
2024-12-03 11:00:00,57.14,57.2,56.77,56.85,64626.0,56.5295,56.5889,56.1635,56.2426,64626.0
2024-12-03 11:30:00,56.86,56.97,56.71,56.79,56589.0,56.2525,56.3613,56.1041,56.1832,56589.0
2024-12-03 12:00:00,56.79,57.23,56.75,57.2,30850.0,56.1832,56.6185,56.1437,56.5889,30850.0
2024-12-03 12:30:00,57.2,57.38,57.17,57.29,28144.0,56.5889,56.7669,56.5592,56.6779,28144.0
2024-12-03 13:00:00,57.29,57.29,57.08,57.13,34756.0,56.6779,56.6779,56.4701,56.5196,34756.0
2024-12-03 13:30:00,57.14,57.27,57.1,57.24,34907.0,56.5295,56.6581,56.4899,56.6284,34907.0
2024-12-03 14:00:00,57.25,57.25,56.92,56.93,34390.0,56.6383,56.6383,56.3118,56.3217,34390.0
2024-12-03 14:30:00,56.93,57.09,56.93,57.0,31622.0,56.3217,56.48,56.3217,56.391,31622.0
2024-12-03 15:00:00,57.02,57.12,56.96,57.04,47842.0,56.4108,56.5097,56.3514,56.4306,47842.0
2024-12-03 15:30:00,57.02,57.03,56.72,56.79,290934.0,56.4108,56.4207,56.114,56.1832,290934.0
2024-12-04 09:30:00,56.35,56.95,56.29,56.9,99573.0,55.7479,56.3415,55.6886,56.2921,99573.0
2024-12-04 10:00:00,56.95,56.99,56.43,56.8,55481.0,56.3415,56.3811,55.8271,56.1931,55481.0
2024-12-04 10:30:00,56.77,56.81,56.39,56.48,66558.0,56.1635,56.203,55.7875,55.8766,66558.0
2024-12-04 11:00:00,56.5,56.5,56.22,56.26,64669.0,55.8963,55.8963,55.6193,55.6589,64669.0
2024-12-04 11:30:00,56.26,56.65,56.23,56.5,47723.0,55.6589,56.0447,55.6292,55.8963,47723.0
2024-12-04 12:00:00,56.5,56.59,56.45,56.54,37651.0,55.8963,55.9854,55.8469,55.9359,37651.0
2024-12-04 12:30:00,56.54,56.68,56.52,56.53,40414.0,55.9359,56.0744,55.9161,55.926,40414.0
2024-12-04 13:00:00,56.53,56.54,56.4,56.45,24790.0,55.926,55.9359,55.7974,55.8469,24790.0
2024-12-04 13:30:00,56.43,56.44,56.23,56.23,70150.0,55.8271,55.837,55.6292,55.6292,70150.0
2024-12-04 14:00:00,56.23,56.29,55.73,55.88,136573.0,55.6292,55.6886,55.1346,55.283,136573.0
2024-12-04 14:30:00,55.87,56.15,55.77,56.12,39729.0,55.2731,55.5501,55.1741,55.5204,39729.0
2024-12-04 15:00:00,56.12,56.35,56.05,56.24,108200.0,55.5204,55.7479,55.4511,55.6391,108200.0
2024-12-04 15:30:00,56.24,56.73,56.22,56.68,216762.0,55.6391,56.1239,55.6193,56.0744,216762.0
2024-12-05 09:30:00,57.18,57.37,56.7,57.11,32247.0,56.5691,56.757,56.0942,56.4998,32247.0
2024-12-05 10:00:00,57.11,57.11,56.45,56.48,44302.0,56.4998,56.4998,55.8469,55.8766,44302.0
2024-12-05 10:30:00,56.46,56.59,56.33,56.38,25801.0,55.8568,55.9854,55.7282,55.7776,25801.0
2024-12-05 11:00:00,56.38,56.81,56.36,56.67,33498.0,55.7776,56.203,55.7578,56.0645,33498.0
2024-12-05 11:30:00,56.69,56.7,56.45,56.56,23251.0,56.0843,56.0942,55.8469,55.9557,23251.0
2024-12-05 12:00:00,56.55,56.64,56.44,56.59,19052.0,55.9458,56.0348,55.837,55.9854,19052.0
2024-12-05 12:30:00,56.61,56.71,56.57,56.64,23468.0,56.0052,56.1041,55.9656,56.0348,23468.0
2024-12-05 13:00:00,56.62,56.75,56.53,56.61,26550.0,56.0151,56.1437,55.926,56.0052,26550.0
2024-12-05 13:30:00,56.58,56.61,56.47,56.49,16138.0,55.9755,56.0052,55.8667,55.8864,16138.0
2024-12-05 14:00:00,56.48,56.48,56.07,56.07,23231.0,55.8766,55.8766,55.4709,55.4709,23231.0
2024-12-05 14:30:00,56.09,56.19,56.0,56.01,72454.0,55.4907,55.5896,55.4017,55.4116,72454.0
2024-12-05 15:00:00,56.0,56.17,55.97,56.16,36819.0,55.4017,55.5699,55.372,55.56,36819.0
2024-12-05 15:30:00,56.17,56.18,55.92,56.05,214811.0,55.5699,55.5798,55.3225,55.4511,214811.0
2024-12-06 09:30:00,56.57,56.57,55.73,55.99,29718.0,56.1269,56.1269,55.2935,55.5515,29718.0
2024-12-06 10:00:00,55.99,56.06,55.37,55.52,55245.0,55.5515,55.6209,54.9363,55.0852,55245.0
2024-12-06 10:30:00,55.51,55.81,55.45,55.71,32307.0,55.0752,55.3729,55.0157,55.2737,32307.0
2024-12-06 11:00:00,55.66,55.66,55.3,55.33,30173.0,55.2241,55.2241,54.8669,54.8966,30173.0
2024-12-06 11:30:00,55.32,55.39,55.16,55.29,25225.0,54.8867,54.9562,54.728,54.857,25225.0
2024-12-06 12:00:00,55.28,55.28,55.07,55.14,31540.0,54.847,54.847,54.6387,54.7081,31540.0
2024-12-06 12:30:00,55.1,55.11,54.87,55.07,37784.0,54.6684,54.6784,54.4402,54.6387,37784.0
2024-12-06 13:00:00,55.05,55.17,55.03,55.1,42627.0,54.6188,54.7379,54.599,54.6684,42627.0
2024-12-06 13:30:00,55.09,55.28,55.04,55.07,26636.0,54.6585,54.847,54.6089,54.6387,26636.0
2024-12-06 14:00:00,55.08,55.18,55.01,55.05,49028.0,54.6486,54.7478,54.5791,54.6188,49028.0
2024-12-06 14:30:00,55.07,55.32,55.06,55.18,44312.0,54.6387,54.8867,54.6288,54.7478,44312.0
2024-12-06 15:00:00,55.18,55.47,55.17,55.42,49168.0,54.7478,55.0355,54.7379,54.9859,49168.0
2024-12-06 15:30:00,55.41,55.69,55.39,55.5,298599.0,54.976,55.2538,54.9562,55.0653,298599.0
2024-12-09 09:30:00,55.7,57.1,55.65,56.67,151322.0,55.2637,56.6528,55.2141,56.2261,151322.0
2024-12-09 10:00:00,56.68,57.14,56.44,56.92,170692.0,56.2361,56.6925,55.9979,56.4742,170692.0
2024-12-09 10:30:00,56.93,56.99,56.49,56.54,49107.0,56.4841,56.5436,56.0476,56.0972,49107.0
2024-12-09 11:00:00,56.54,56.78,56.53,56.78,116852.0,56.0972,56.3353,56.0872,56.3353,116852.0
2024-12-09 11:30:00,56.76,56.83,56.59,56.77,39659.0,56.3154,56.3849,56.1468,56.3254,39659.0
2024-12-09 12:00:00,56.77,56.88,56.63,56.7,64350.0,56.3254,56.4345,56.1865,56.2559,64350.0
2024-12-09 12:30:00,56.68,56.73,56.5,56.7,72223.0,56.2361,56.2857,56.0575,56.2559,72223.0
2024-12-09 13:00:00,56.69,56.77,56.6,56.68,38144.0,56.246,56.3254,56.1567,56.2361,38144.0
2024-12-09 13:30:00,56.67,56.68,56.3,56.53,91305.0,56.2261,56.2361,55.859,56.0872,91305.0
2024-12-09 14:00:00,56.53,56.56,56.34,56.42,73673.0,56.0872,56.117,55.8987,55.9781,73673.0
2024-12-09 14:30:00,56.4,56.5,56.31,56.39,94427.0,55.9583,56.0575,55.869,55.9483,94427.0
2024-12-09 15:00:00,56.35,56.39,56.13,56.21,84011.0,55.9087,55.9483,55.6904,55.7698,84011.0
2024-12-09 15:30:00,56.23,56.24,55.92,55.98,354615.0,55.7896,55.7995,55.482,55.5416,354615.0
2024-12-10 09:30:00,55.95,56.13,55.4,55.89,56740.0,55.5118,55.6904,54.9661,55.4523,56740.0
2024-12-10 10:00:00,55.9,56.16,55.62,56.08,97023.0,55.4622,55.7201,55.1844,55.6408,97023.0
2024-12-10 10:30:00,56.11,57.15,56.06,56.87,160064.0,55.6705,56.7024,55.6209,56.4246,160064.0
2024-12-10 11:00:00,56.81,57.05,56.73,57.02,58078.0,56.3651,56.6032,56.2857,56.5734,58078.0
2024-12-10 11:30:00,57.02,57.14,56.81,56.89,42168.0,56.5734,56.6925,56.3651,56.4444,42168.0
2024-12-10 12:00:00,56.89,57.1,56.78,56.98,98577.0,56.4444,56.6528,56.3353,56.5337,98577.0
2024-12-10 12:30:00,56.96,57.34,56.95,57.25,110157.0,56.5139,56.8909,56.504,56.8016,110157.0
2024-12-10 13:00:00,57.22,57.55,57.05,57.35,94074.0,56.7718,57.0993,56.6032,56.9008,94074.0
2024-12-10 13:30:00,57.37,57.39,57.25,57.35,33687.0,56.9207,56.9405,56.8016,56.9008,33687.0
2024-12-10 14:00:00,57.35,57.4,57.23,57.31,50429.0,56.9008,56.9504,56.7818,56.8611,50429.0
2024-12-10 14:30:00,57.32,57.41,57.13,57.3,83487.0,56.8711,56.9604,56.6825,56.8512,83487.0
2024-12-10 15:00:00,57.32,57.32,56.48,56.53,100184.0,56.8711,56.8711,56.0376,56.0872,100184.0
2024-12-10 15:30:00,56.52,56.75,56.51,56.53,198466.0,56.0773,56.3055,56.0674,56.0872,198466.0
2024-12-11 09:30:00,56.71,57.38,56.59,56.86,47909.0,56.2658,56.9306,56.1468,56.4147,47909.0
2024-12-11 10:00:00,56.92,57.38,56.9,57.23,49137.0,56.4742,56.9306,56.4543,56.7818,49137.0
2024-12-11 10:30:00,57.23,57.27,56.98,56.98,25900.0,56.7818,56.8214,56.5337,56.5337,25900.0
2024-12-11 11:00:00,57.01,57.12,56.88,57.07,23927.0,56.5635,56.6726,56.4345,56.623,23927.0
2024-12-11 11:30:00,57.08,57.3,57.03,57.21,27155.0,56.6329,56.8512,56.5833,56.7619,27155.0
2024-12-11 12:00:00,57.21,57.42,57.11,57.11,44248.0,56.7619,56.9703,56.6627,56.6627,44248.0
2024-12-11 12:30:00,57.1,57.27,57.1,57.26,21299.0,56.6528,56.8214,56.6528,56.8115,21299.0
2024-12-11 13:00:00,57.23,57.25,57.12,57.16,18940.0,56.7818,56.8016,56.6726,56.7123,18940.0
2024-12-11 13:30:00,57.18,57.21,56.88,57.02,29708.0,56.7322,56.7619,56.4345,56.5734,29708.0
2024-12-11 14:00:00,57.03,57.04,56.95,57.02,25019.0,56.5833,56.5932,56.504,56.5734,25019.0
2024-12-11 14:30:00,57.03,57.03,56.91,56.97,31328.0,56.5833,56.5833,56.4643,56.5238,31328.0
2024-12-11 15:00:00,56.96,57.25,56.93,57.14,68696.0,56.5139,56.8016,56.4841,56.6925,68696.0
2024-12-11 15:30:00,57.13,57.13,56.94,56.95,173194.0,56.6825,56.6825,56.494,56.504,173194.0
2024-12-12 09:30:00,56.8,57.04,56.4,56.43,28105.0,56.3551,56.5932,55.9583,55.988,28105.0
2024-12-12 10:00:00,56.43,56.52,56.28,56.37,26758.0,55.988,56.0773,55.8392,55.9285,26758.0
2024-12-12 10:30:00,56.36,56.47,56.15,56.32,47601.0,55.9186,56.0277,55.7102,55.8789,47601.0
2024-12-12 11:00:00,56.32,56.41,56.17,56.3,31788.0,55.8789,55.9682,55.7301,55.859,31788.0
2024-12-12 11:30:00,56.27,56.53,56.27,56.42,20705.0,55.8293,56.0872,55.8293,55.9781,20705.0
2024-12-12 12:00:00,56.46,56.74,56.46,56.62,19957.0,56.0178,56.2956,56.0178,56.1765,19957.0
2024-12-12 12:30:00,56.62,56.71,56.55,56.71,17099.0,56.1765,56.2658,56.1071,56.2658,17099.0
2024-12-12 13:00:00,56.72,56.73,56.56,56.7,17286.0,56.2758,56.2857,56.117,56.2559,17286.0
2024-12-12 13:30:00,56.71,56.83,56.65,56.77,20676.0,56.2658,56.3849,56.2063,56.3254,20676.0
2024-12-12 14:00:00,56.76,56.88,56.64,56.64,18430.0,56.3154,56.4345,56.1964,56.1964,18430.0
2024-12-12 14:30:00,56.65,56.75,56.59,56.75,21078.0,56.2063,56.3055,56.1468,56.3055,21078.0
2024-12-12 15:00:00,56.75,56.75,56.5,56.54,40060.0,56.3055,56.3055,56.0575,56.0972,40060.0
2024-12-12 15:30:00,56.54,56.63,56.36,56.39,170901.0,56.0972,56.1865,55.9186,55.9483,170901.0
2024-12-13 09:30:00,56.23,56.39,55.91,56.39,50902.0,55.7896,55.9483,55.4721,55.9483,50902.0
2024-12-13 10:00:00,56.25,56.44,55.97,56.08,28470.0,55.8094,55.9979,55.5316,55.6408,28470.0
2024-12-13 10:30:00,56.1,56.16,55.69,55.69,72256.0,55.6606,55.7201,55.2538,55.2538,72256.0
2024-12-13 11:00:00,55.74,56.02,55.65,55.98,75317.0,55.3034,55.5812,55.2141,55.5416,75317.0
2024-12-13 11:30:00,55.96,56.09,55.88,55.92,40740.0,55.5217,55.6507,55.4423,55.482,40740.0
2024-12-13 12:00:00,55.92,55.92,55.69,55.73,32076.0,55.482,55.482,55.2538,55.2935,32076.0
2024-12-13 12:30:00,55.75,55.76,55.56,55.57,20336.0,55.3134,55.3233,55.1248,55.1348,20336.0
2024-12-13 13:00:00,55.59,55.71,55.55,55.65,15990.0,55.1546,55.2737,55.1149,55.2141,15990.0
2024-12-13 13:30:00,55.66,55.75,55.65,55.68,14184.0,55.2241,55.3134,55.2141,55.2439,14184.0
2024-12-13 14:00:00,55.69,55.72,55.54,55.57,18669.0,55.2538,55.2836,55.105,55.1348,18669.0
2024-12-13 14:30:00,55.55,55.75,55.54,55.65,18492.0,55.1149,55.3134,55.105,55.2141,18492.0
2024-12-13 15:00:00,55.66,55.69,55.52,55.57,21443.0,55.2241,55.2538,55.0852,55.1348,21443.0
2024-12-13 15:30:00,55.56,55.71,55.4,55.42,254989.0,55.1248,55.2737,54.9661,54.9859,254989.0
2024-12-16 09:30:00,55.28,55.35,54.71,55.03,84122.0,54.847,54.9165,54.2815,54.599,84122.0
2024-12-16 10:00:00,55.07,55.41,54.92,55.01,46177.0,54.6387,54.976,54.4899,54.5791,46177.0
2024-12-16 10:30:00,55.05,55.25,54.95,54.97,58720.0,54.6188,54.8173,54.5196,54.5395,58720.0
2024-12-16 11:00:00,54.88,54.94,54.65,54.7,25658.0,54.4502,54.5097,54.222,54.2716,25658.0
2024-12-16 11:30:00,54.75,54.89,54.72,54.79,20461.0,54.3212,54.4601,54.2914,54.3609,20461.0
2024-12-16 12:00:00,54.75,55.09,54.72,54.96,26435.0,54.3212,54.6585,54.2914,54.5295,26435.0
2024-12-16 12:30:00,54.94,55.03,54.86,55.03,22016.0,54.5097,54.599,54.4303,54.599,22016.0
2024-12-16 13:00:00,55.03,55.2,54.85,54.97,75182.0,54.599,54.7677,54.4204,54.5395,75182.0
2024-12-16 13:30:00,54.99,55.13,54.97,55.04,46792.0,54.5593,54.6982,54.5395,54.6089,46792.0
2024-12-16 14:00:00,55.04,55.22,54.94,55.13,67308.0,54.6089,54.7875,54.5097,54.6982,67308.0
2024-12-16 14:30:00,55.13,55.31,55.05,55.28,52726.0,54.6982,54.8768,54.6188,54.847,52726.0
2024-12-16 15:00:00,55.27,55.3,55.16,55.17,61691.0,54.8371,54.8669,54.728,54.7379,61691.0
2024-12-16 15:30:00,55.16,55.17,54.9,54.92,264841.0,54.728,54.7379,54.47,54.4899,264841.0
2024-12-17 09:30:00,53.93,54.61,53.52,54.5,89498.0,53.5076,54.1823,53.1008,54.0731,89498.0
2024-12-17 10:00:00,54.46,54.54,54.11,54.35,69275.0,54.0335,54.1128,53.6862,53.9243,69275.0
2024-12-17 10:30:00,54.34,54.55,54.25,54.45,61172.0,53.9144,54.1228,53.8251,54.0235,61172.0
2024-12-17 11:00:00,54.45,54.67,54.33,54.41,76995.0,54.0235,54.2418,53.9045,53.9838,76995.0
2024-12-17 11:30:00,54.37,54.41,54.07,54.07,41915.0,53.9442,53.9838,53.6465,53.6465,41915.0
2024-12-17 12:00:00,54.07,54.21,53.98,54.14,66579.0,53.6465,53.7854,53.5572,53.716,66579.0
2024-12-17 12:30:00,54.15,54.39,54.1,54.38,26204.0,53.7259,53.964,53.6763,53.9541,26204.0
2024-12-17 13:00:00,54.38,54.42,54.27,54.33,46903.0,53.9541,53.9938,53.8449,53.9045,46903.0
2024-12-17 13:30:00,54.31,54.34,54.24,54.29,39923.0,53.8846,53.9144,53.8152,53.8648,39923.0
2024-12-17 14:00:00,54.3,54.45,54.28,54.37,39739.0,53.8747,54.0235,53.8549,53.9442,39739.0
2024-12-17 14:30:00,54.36,54.39,54.19,54.29,71698.0,53.9342,53.964,53.7656,53.8648,71698.0
2024-12-17 15:00:00,54.29,54.29,54.13,54.21,95489.0,53.8648,53.8648,53.706,53.7854,95489.0
2024-12-17 15:30:00,54.2,54.2,53.91,53.93,354844.0,53.7755,53.7755,53.4878,53.5076,354844.0
2024-12-18 09:30:00,54.25,54.57,54.03,54.49,59309.0,53.8251,54.1426,53.6068,54.0632,59309.0
2024-12-18 10:00:00,54.43,54.43,54.19,54.24,40442.0,54.0037,54.0037,53.7656,53.8152,40442.0
2024-12-18 10:30:00,54.25,54.38,54.17,54.17,32711.0,53.8251,53.9541,53.7457,53.7457,32711.0
2024-12-18 11:00:00,54.18,54.2,53.95,54.1,33783.0,53.7556,53.7755,53.5275,53.6763,33783.0
2024-12-18 11:30:00,54.07,54.12,53.91,54.01,27118.0,53.6465,53.6961,53.4878,53.587,27118.0
2024-12-18 12:00:00,54.02,54.22,53.98,54.18,31173.0,53.5969,53.7953,53.5572,53.7556,31173.0
2024-12-18 12:30:00,54.18,54.2,54.12,54.19,19756.0,53.7556,53.7755,53.6961,53.7656,19756.0
2024-12-18 13:00:00,54.17,54.19,54.09,54.09,14154.0,53.7457,53.7656,53.6664,53.6664,14154.0
2024-12-18 13:30:00,54.08,54.27,54.07,54.27,23692.0,53.6564,53.8449,53.6465,53.8449,23692.0
2024-12-18 14:00:00,54.28,54.34,53.42,53.5,99646.0,53.8549,53.9144,53.0016,53.081,99646.0
2024-12-18 14:30:00,53.48,53.74,53.12,53.25,102420.0,53.0611,53.3191,52.704,52.8329,102420.0
2024-12-18 15:00:00,53.22,53.31,52.88,52.98,237964.0,52.8032,52.8925,52.4658,52.565,237964.0
2024-12-18 15:30:00,53.0,53.13,52.45,52.49,572752.0,52.5849,52.7139,52.0392,52.0789,572752.0
2024-12-19 09:30:00,52.91,53.73,52.91,53.08,89111.0,52.4956,53.3092,52.4956,52.6643,89111.0
2024-12-19 10:00:00,53.08,53.11,52.56,52.56,94518.0,52.6643,52.694,52.1483,52.1483,94518.0
2024-12-19 10:30:00,52.59,52.74,52.52,52.62,71129.0,52.1781,52.3269,52.1087,52.2079,71129.0
2024-12-19 11:00:00,52.6,52.71,52.42,52.7,40170.0,52.188,52.2972,52.0094,52.2872,40170.0
2024-12-19 11:30:00,52.73,52.9,52.65,52.82,37085.0,52.317,52.4857,52.2376,52.4063,37085.0
2024-12-19 12:00:00,52.84,52.85,52.51,52.58,80222.0,52.4261,52.4361,52.0987,52.1682,80222.0
2024-12-19 12:30:00,52.53,52.67,52.47,52.61,41131.0,52.1186,52.2575,52.059,52.1979,41131.0
2024-12-19 13:00:00,52.62,52.71,52.51,52.61,53656.0,52.2079,52.2972,52.0987,52.1979,53656.0
2024-12-19 13:30:00,52.62,52.76,52.62,52.75,50299.0,52.2079,52.3468,52.2079,52.3368,50299.0
2024-12-19 14:00:00,52.75,52.77,52.45,52.45,52219.0,52.3368,52.3567,52.0392,52.0392,52219.0
2024-12-19 14:30:00,52.46,52.51,52.29,52.42,100444.0,52.0491,52.0987,51.8805,52.0094,100444.0
2024-12-19 15:00:00,52.42,52.64,52.37,52.55,118429.0,52.0094,52.2277,51.9598,52.1384,118429.0
2024-12-19 15:30:00,52.55,52.67,52.21,52.28,260827.0,52.1384,52.2575,51.8011,51.8705,260827.0
2024-12-20 09:30:00,52.12,52.5,51.7,51.76,142020.0,51.7118,52.0888,51.2951,51.3546,142020.0
2024-12-20 10:00:00,51.75,51.85,51.27,51.39,63421.0,51.3447,51.4439,50.8684,50.9875,63421.0
2024-12-20 10:30:00,51.41,52.08,51.33,51.97,141816.0,51.0073,51.6721,50.928,51.563,141816.0
2024-12-20 11:00:00,51.93,52.56,51.89,52.54,79146.0,51.5233,52.1483,51.4836,52.1285,79146.0
2024-12-20 11:30:00,52.55,52.99,52.47,52.9,137038.0,52.1384,52.575,52.059,52.4857,137038.0
2024-12-20 12:00:00,52.9,52.95,52.67,52.79,95852.0,52.4857,52.5353,52.2575,52.3765,95852.0
2024-12-20 12:30:00,52.77,52.86,52.62,52.66,61061.0,52.3567,52.446,52.2079,52.2476,61061.0
2024-12-20 13:00:00,52.67,52.69,52.23,52.24,68609.0,52.2575,52.2773,51.8209,51.8308,68609.0
2024-12-20 13:30:00,52.25,52.61,52.23,52.52,49538.0,51.8408,52.1979,51.8209,52.1087,49538.0
2024-12-20 14:00:00,52.52,52.71,52.35,52.68,74932.0,52.1087,52.2972,51.94,52.2674,74932.0
2024-12-20 14:30:00,52.65,52.81,52.53,52.55,58054.0,52.2376,52.3964,52.1186,52.1384,58054.0
2024-12-20 15:00:00,52.55,52.62,52.41,52.46,77148.0,52.1384,52.2079,51.9995,52.0491,77148.0
2024-12-20 15:30:00,52.46,52.65,51.96,51.98,533258.0,52.0491,52.2376,51.553,51.5729,533258.0
2024-12-23 09:30:00,52.03,52.19,51.49,51.78,93467.0,51.6225,51.7812,51.0867,51.3744,93467.0
2024-12-23 10:00:00,51.77,52.08,51.72,52.08,93404.0,51.3645,51.6721,51.3149,51.6721,93404.0
2024-12-23 10:30:00,52.09,52.15,51.71,51.78,52540.0,51.682,51.7415,51.305,51.3744,52540.0
2024-12-23 11:00:00,51.8,52.02,51.77,51.96,40638.0,51.3943,51.6126,51.3645,51.553,40638.0
2024-12-23 11:30:00,51.94,52.47,51.85,52.47,58992.0,51.5332,52.059,51.4439,52.059,58992.0
2024-12-23 12:00:00,52.47,52.55,52.35,52.5,101502.0,52.059,52.1384,51.94,52.0888,101502.0
2024-12-23 12:30:00,52.5,52.65,52.46,52.56,76082.0,52.0888,52.2376,52.0491,52.1483,76082.0
2024-12-23 13:00:00,52.54,52.59,52.4,52.59,24332.0,52.1285,52.1781,51.9896,52.1781,24332.0
2024-12-23 13:30:00,52.59,52.64,52.52,52.62,64946.0,52.1781,52.2277,52.1087,52.2079,64946.0
2024-12-23 14:00:00,52.64,52.7,52.6,52.62,78550.0,52.2277,52.2872,52.188,52.2079,78550.0
2024-12-23 14:30:00,52.62,52.69,52.51,52.64,73882.0,52.2079,52.2773,52.0987,52.2277,73882.0
2024-12-23 15:00:00,52.62,52.89,52.61,52.77,193080.0,52.2079,52.4758,52.1979,52.3567,193080.0
2024-12-23 15:30:00,52.76,52.9,52.69,52.84,221475.0,52.3468,52.4857,52.2773,52.4261,221475.0
2024-12-24 09:30:00,52.66,52.85,52.4,52.8,30602.0,52.2476,52.4361,51.9896,52.3865,30602.0
2024-12-24 10:00:00,52.84,53.13,52.63,53.04,83247.0,52.4261,52.7139,52.2178,52.6246,83247.0
2024-12-24 10:30:00,53.02,53.21,52.99,53.05,26289.0,52.6047,52.7932,52.575,52.6345,26289.0
2024-12-24 11:00:00,53.04,53.05,52.76,52.93,39392.0,52.6246,52.6345,52.3468,52.5154,39392.0
2024-12-24 11:30:00,52.95,53.09,52.89,53.02,43527.0,52.5353,52.6742,52.4758,52.6047,43527.0
2024-12-24 12:00:00,53.03,53.14,53.01,53.08,44633.0,52.6147,52.7238,52.5948,52.6643,44633.0
2024-12-24 12:30:00,53.09,53.29,53.03,53.25,110107.0,52.6742,52.8726,52.6147,52.8329,110107.0
2024-12-26 09:30:00,52.69,53.17,52.59,53.16,21962.0,52.2773,52.7536,52.1781,52.7436,21962.0
2024-12-26 10:00:00,53.14,53.37,53.03,53.37,20095.0,52.7238,52.952,52.6147,52.952,20095.0
2024-12-26 10:30:00,53.37,53.43,53.17,53.43,25504.0,52.952,53.0115,52.7536,53.0115,25504.0
2024-12-26 11:00:00,53.45,53.54,53.41,53.42,20386.0,53.0314,53.1207,52.9917,53.0016,20386.0
2024-12-26 11:30:00,53.42,53.48,53.32,53.46,16763.0,53.0016,53.0611,52.9024,53.0413,16763.0
2024-12-26 12:00:00,53.46,53.46,53.3,53.34,11872.0,53.0413,53.0413,52.8825,52.9222,11872.0
2024-12-26 12:30:00,53.31,53.4,53.27,53.27,10997.0,52.8925,52.9818,52.8528,52.8528,10997.0
2024-12-26 13:00:00,53.3,53.53,53.27,53.47,14649.0,52.8825,53.1107,52.8528,53.0512,14649.0
2024-12-26 13:30:00,53.45,53.47,53.37,53.44,16495.0,53.0314,53.0512,52.952,53.0214,16495.0
2024-12-26 14:00:00,53.46,53.51,53.41,53.51,22661.0,53.0413,53.0909,52.9917,53.0909,22661.0
2024-12-26 14:30:00,53.49,53.53,53.45,53.49,13536.0,53.0711,53.1107,53.0314,53.0711,13536.0
2024-12-26 15:00:00,53.5,53.65,53.44,53.65,17260.0,53.081,53.2298,53.0214,53.2298,17260.0
2024-12-26 15:30:00,53.63,53.89,53.59,53.72,169932.0,53.21,53.4679,53.1703,53.2993,169932.0
2024-12-27 09:30:00,53.16,53.94,53.02,53.73,28192.0,52.7436,53.5175,52.6047,53.3092,28192.0
2024-12-27 10:00:00,53.73,53.85,53.39,53.39,22401.0,53.3092,53.4282,52.9718,52.9718,22401.0
2024-12-27 10:30:00,53.4,53.7,53.33,53.53,25566.0,52.9818,53.2794,52.9123,53.1107,25566.0
2024-12-27 11:00:00,53.5,53.5,53.13,53.34,21805.0,53.081,53.081,52.7139,52.9222,21805.0
2024-12-27 11:30:00,53.34,53.43,53.13,53.22,25321.0,52.9222,53.0115,52.7139,52.8032,25321.0
2024-12-27 12:00:00,53.22,53.35,53.18,53.21,33770.0,52.8032,52.9322,52.7635,52.7932,33770.0
2024-12-27 12:30:00,53.21,53.29,53.14,53.25,18202.0,52.7932,52.8726,52.7238,52.8329,18202.0
2024-12-27 13:00:00,53.24,53.31,53.23,53.25,7753.0,52.823,52.8925,52.8131,52.8329,7753.0
2024-12-27 13:30:00,53.25,53.38,53.19,53.3,12680.0,52.8329,52.9619,52.7734,52.8825,12680.0
2024-12-27 14:00:00,53.31,53.41,53.26,53.38,8858.0,52.8925,52.9917,52.8429,52.9619,8858.0
2024-12-27 14:30:00,53.37,53.61,53.34,53.56,20564.0,52.952,53.1901,52.9222,53.1405,20564.0
2024-12-27 15:00:00,53.54,53.54,53.42,53.48,31977.0,53.1207,53.1207,53.0016,53.0611,31977.0
2024-12-27 15:30:00,53.48,53.66,53.31,53.6,102145.0,53.0611,53.2397,52.8925,53.1802,102145.0
2024-12-30 09:30:00,53.06,53.11,52.32,52.53,51987.0,52.6444,52.694,51.9102,52.1186,51987.0
2024-12-30 10:00:00,52.43,52.67,52.42,52.55,45519.0,52.0194,52.2575,52.0094,52.1384,45519.0
2024-12-30 10:30:00,52.54,52.63,52.22,52.51,33148.0,52.1285,52.2178,51.811,52.0987,33148.0
2024-12-30 11:00:00,52.51,52.65,52.4,52.57,15486.0,52.0987,52.2376,51.9896,52.1583,15486.0
2024-12-30 11:30:00,52.56,52.93,52.56,52.69,22680.0,52.1483,52.5154,52.1483,52.2773,22680.0
2024-12-30 12:00:00,52.72,52.86,52.67,52.72,26540.0,52.3071,52.446,52.2575,52.3071,26540.0
2024-12-30 12:30:00,52.68,52.87,52.66,52.81,32531.0,52.2674,52.4559,52.2476,52.3964,32531.0
2024-12-30 13:00:00,52.82,52.94,52.73,52.8,18850.0,52.4063,52.5254,52.317,52.3865,18850.0
2024-12-30 13:30:00,52.79,52.87,52.73,52.83,20181.0,52.3765,52.4559,52.317,52.4162,20181.0
2024-12-30 14:00:00,52.84,52.84,52.53,52.58,21776.0,52.4261,52.4261,52.1186,52.1682,21776.0
2024-12-30 14:30:00,52.57,52.64,52.53,52.55,24193.0,52.1583,52.2277,52.1186,52.1384,24193.0
2024-12-30 15:00:00,52.57,52.63,52.47,52.48,76052.0,52.1583,52.2178,52.059,52.069,76052.0
2024-12-30 15:30:00,52.48,52.69,52.33,52.56,165766.0,52.069,52.2773,51.9201,52.1483,165766.0
2024-12-31 09:30:00,52.94,53.65,52.54,52.84,41032.0,52.5254,53.2298,52.1285,52.4261,41032.0
2024-12-31 10:00:00,52.84,53.11,52.62,53.0,67402.0,52.4261,52.694,52.2079,52.5849,67402.0
2024-12-31 10:30:00,53.0,53.02,52.61,52.64,43370.0,52.5849,52.6047,52.1979,52.2277,43370.0
2024-12-31 11:00:00,52.64,52.86,52.61,52.85,9634.0,52.2277,52.446,52.1979,52.4361,9634.0
2024-12-31 11:30:00,52.83,52.9,52.79,52.79,9523.0,52.4162,52.4857,52.3765,52.3765,9523.0
2024-12-31 12:00:00,52.8,52.81,52.71,52.72,8375.0,52.3865,52.3964,52.2972,52.3071,8375.0
2024-12-31 12:30:00,52.7,52.94,52.66,52.94,13554.0,52.2872,52.5254,52.2476,52.5254,13554.0
2024-12-31 13:00:00,52.95,52.95,52.73,52.76,12903.0,52.5353,52.5353,52.317,52.3468,12903.0
2024-12-31 13:30:00,52.75,53.02,52.73,52.78,50630.0,52.3368,52.6047,52.317,52.3666,50630.0
2024-12-31 14:00:00,52.8,53.06,52.68,52.86,146381.0,52.3865,52.6444,52.2674,52.446,146381.0
2024-12-31 14:30:00,52.86,53.02,52.77,52.97,139967.0,52.446,52.6047,52.3567,52.5551,139967.0
2024-12-31 15:00:00,52.97,53.13,52.86,53.08,180973.0,52.5551,52.7139,52.446,52.6643,180973.0
2024-12-31 15:30:00,53.06,53.16,52.89,53.04,188302.0,52.6444,52.7436,52.4758,52.6246,188302.0
2025-01-02 09:30:00,53.48,53.51,53.06,53.32,21742.0,53.0611,53.0909,52.6444,52.9024,21742.0
2025-01-02 10:00:00,53.26,53.32,52.93,52.96,45793.0,52.8429,52.9024,52.5154,52.5452,45793.0
2025-01-02 10:30:00,52.96,53.03,52.8,52.88,24323.0,52.5452,52.6147,52.3865,52.4658,24323.0
2025-01-02 11:00:00,52.91,52.97,52.71,52.81,16618.0,52.4956,52.5551,52.2972,52.3964,16618.0
2025-01-02 11:30:00,52.78,52.92,52.68,52.69,18339.0,52.3666,52.5055,52.2674,52.2773,18339.0
2025-01-02 12:00:00,52.72,52.82,52.58,52.62,26166.0,52.3071,52.4063,52.1682,52.2079,26166.0
2025-01-02 12:30:00,52.57,52.8,52.54,52.74,63364.0,52.1583,52.3865,52.1285,52.3269,63364.0
2025-01-02 13:00:00,52.71,52.75,52.52,52.61,30006.0,52.2972,52.3368,52.1087,52.1979,30006.0
2025-01-02 13:30:00,52.61,52.63,52.34,52.59,40503.0,52.1979,52.2178,51.9301,52.1781,40503.0
2025-01-02 14:00:00,52.62,52.79,52.62,52.79,34218.0,52.2079,52.3765,52.2079,52.3765,34218.0
2025-01-02 14:30:00,52.76,52.78,52.59,52.59,35821.0,52.3468,52.3666,52.1781,52.1781,35821.0
2025-01-02 15:00:00,52.65,52.89,52.62,52.87,41229.0,52.2376,52.4758,52.2079,52.4559,41229.0
2025-01-02 15:30:00,52.87,52.93,52.69,52.76,171218.0,52.4559,52.5154,52.2773,52.3468,171218.0
2025-01-03 09:30:00,53.04,53.5,52.52,52.65,54605.0,52.6246,53.081,52.1087,52.2376,54605.0
2025-01-03 10:00:00,52.66,53.5,52.63,53.49,31308.0,52.2476,53.081,52.2178,53.0711,31308.0
2025-01-03 10:30:00,53.47,54.04,53.47,53.89,103541.0,53.0512,53.6167,53.0512,53.4679,103541.0
2025-01-03 11:00:00,53.85,53.99,53.68,53.84,46950.0,53.4282,53.5671,53.2596,53.4183,46950.0
2025-01-03 11:30:00,53.87,54.07,53.83,54.05,44426.0,53.4481,53.6465,53.4084,53.6267,44426.0
2025-01-03 12:00:00,54.05,54.28,54.0,54.19,26083.0,53.6267,53.8549,53.5771,53.7656,26083.0
2025-01-03 12:30:00,54.16,54.26,54.03,54.26,38341.0,53.7358,53.835,53.6068,53.835,38341.0
2025-01-03 13:00:00,54.27,54.39,54.2,54.37,36347.0,53.8449,53.964,53.7755,53.9442,36347.0
2025-01-03 13:30:00,54.36,54.46,54.24,54.24,64310.0,53.9342,54.0335,53.8152,53.8152,64310.0
2025-01-03 14:00:00,54.23,54.29,54.1,54.23,51324.0,53.8053,53.8648,53.6763,53.8053,51324.0
2025-01-03 14:30:00,54.25,54.34,54.17,54.18,53916.0,53.8251,53.9144,53.7457,53.7556,53916.0
2025-01-03 15:00:00,54.17,54.38,54.14,54.34,61776.0,53.7457,53.9541,53.716,53.9144,61776.0
2025-01-03 15:30:00,54.35,54.52,54.25,54.51,295185.0,53.9243,54.093,53.8251,54.0831,295185.0
2025-01-06 09:30:00,54.86,55.49,54.54,54.94,94534.0,54.4303,55.0554,54.1128,54.5097,94534.0
2025-01-06 10:00:00,54.96,55.15,54.67,54.67,101054.0,54.5295,54.7181,54.2418,54.2418,101054.0
2025-01-06 10:30:00,54.71,54.72,54.34,54.35,74086.0,54.2815,54.2914,53.9144,53.9243,74086.0
2025-01-06 11:00:00,54.36,54.72,54.28,54.61,62417.0,53.9342,54.2914,53.8549,54.1823,62417.0
2025-01-06 11:30:00,54.61,55.0,54.61,54.95,36529.0,54.1823,54.5692,54.1823,54.5196,36529.0
2025-01-06 12:00:00,54.95,54.97,54.68,54.73,94658.0,54.5196,54.5395,54.2517,54.3013,94658.0
2025-01-06 12:30:00,54.73,54.76,54.51,54.75,103981.0,54.3013,54.3311,54.0831,54.3212,103981.0
2025-01-06 13:00:00,54.76,54.84,54.59,54.76,51110.0,54.3311,54.4105,54.1624,54.3311,51110.0
2025-01-06 13:30:00,54.73,54.85,54.66,54.72,32205.0,54.3013,54.4204,54.2319,54.2914,32205.0
2025-01-06 14:00:00,54.7,54.7,54.43,54.45,30839.0,54.2716,54.2716,54.0037,54.0235,30839.0
2025-01-06 14:30:00,54.41,54.58,54.39,54.55,37375.0,53.9838,54.1525,53.964,54.1228,37375.0
2025-01-06 15:00:00,54.54,54.55,54.25,54.32,51832.0,54.1128,54.1228,53.8251,53.8946,51832.0
2025-01-06 15:30:00,54.33,54.43,54.17,54.39,268526.0,53.9045,54.0037,53.7457,53.964,268526.0
2025-01-07 09:30:00,54.51,54.58,53.55,53.84,94145.0,54.0831,54.1525,53.1306,53.4183,94145.0
2025-01-07 10:00:00,53.75,54.42,53.61,54.28,109778.0,53.329,53.9938,53.1901,53.8549,109778.0
2025-01-07 10:30:00,54.28,54.38,53.71,54.15,75141.0,53.8549,53.9541,53.2893,53.7259,75141.0
2025-01-07 11:00:00,54.16,54.36,53.77,53.9,112726.0,53.7358,53.9342,53.3489,53.4778,112726.0
2025-01-07 11:30:00,53.91,53.92,53.56,53.56,52675.0,53.4878,53.4977,53.1405,53.1405,52675.0
2025-01-07 12:00:00,53.57,53.68,53.47,53.63,52773.0,53.1504,53.2596,53.0512,53.21,52773.0
2025-01-07 12:30:00,53.63,53.66,53.4,53.54,37490.0,53.21,53.2397,52.9818,53.1207,37490.0
2025-01-07 13:00:00,53.53,53.75,53.49,53.71,37755.0,53.1107,53.329,53.0711,53.2893,37755.0
2025-01-07 13:30:00,53.71,53.71,53.51,53.66,56294.0,53.2893,53.2893,53.0909,53.2397,56294.0
2025-01-07 14:00:00,53.68,53.68,53.41,53.47,47536.0,53.2596,53.2596,52.9917,53.0512,47536.0
2025-01-07 14:30:00,53.45,53.46,53.34,53.39,50679.0,53.0314,53.0413,52.9222,52.9718,50679.0
2025-01-07 15:00:00,53.4,53.42,53.03,53.05,85102.0,52.9818,53.0016,52.6147,52.6345,85102.0
2025-01-07 15:30:00,53.08,53.57,52.99,53.56,283656.0,52.6643,53.1504,52.575,53.1405,283656.0
2025-01-08 09:30:00,53.11,53.62,52.46,52.51,57409.0,52.694,53.2,52.0491,52.0987,57409.0
2025-01-08 10:00:00,52.44,53.23,52.44,53.04,70389.0,52.0293,52.8131,52.0293,52.6246,70389.0
2025-01-08 10:30:00,53.05,53.32,52.94,53.29,27849.0,52.6345,52.9024,52.5254,52.8726,27849.0
2025-01-08 11:00:00,53.32,53.58,53.28,53.35,27693.0,52.9024,53.1603,52.8627,52.9322,27693.0
2025-01-08 11:30:00,53.31,53.39,53.21,53.28,22921.0,52.8925,52.9718,52.7932,52.8627,22921.0
2025-01-08 12:00:00,53.26,53.26,52.97,52.97,21973.0,52.8429,52.8429,52.5551,52.5551,21973.0
2025-01-08 12:30:00,53.01,53.13,53.0,53.11,24265.0,52.5948,52.7139,52.5849,52.694,24265.0
2025-01-08 13:00:00,53.12,53.31,53.09,53.24,44220.0,52.704,52.8925,52.6742,52.823,44220.0
2025-01-08 13:30:00,53.22,53.34,53.19,53.28,48243.0,52.8032,52.9222,52.7734,52.8627,48243.0
2025-01-08 14:00:00,53.29,53.6,53.27,53.56,20175.0,52.8726,53.1802,52.8528,53.1405,20175.0
2025-01-08 14:30:00,53.51,53.61,53.43,53.56,33849.0,53.0909,53.1901,53.0115,53.1405,33849.0
2025-01-08 15:00:00,53.57,53.83,53.56,53.83,48912.0,53.1504,53.4084,53.1405,53.4084,48912.0
2025-01-08 15:30:00,53.83,54.12,53.75,53.82,379573.0,53.4084,53.6961,53.329,53.3985,379573.0
2025-01-10 09:30:00,52.87,53.61,52.86,53.45,68196.0,52.4559,53.1901,52.446,53.0314,68196.0
2025-01-10 10:00:00,53.4,53.41,52.74,52.97,45191.0,52.9818,52.9917,52.3269,52.5551,45191.0
2025-01-10 10:30:00,52.91,53.04,52.7,52.89,72801.0,52.4956,52.6246,52.2872,52.4758,72801.0
2025-01-10 11:00:00,52.9,52.9,52.57,52.58,33890.0,52.4857,52.4857,52.1583,52.1682,33890.0
2025-01-10 11:30:00,52.56,52.63,52.34,52.36,19761.0,52.1483,52.2178,51.9301,51.9499,19761.0
2025-01-10 12:00:00,52.42,52.44,52.16,52.23,29442.0,52.0094,52.0293,51.7515,51.8209,29442.0
2025-01-10 12:30:00,52.25,52.53,52.24,52.46,21758.0,51.8408,52.1186,51.8308,52.0491,21758.0
2025-01-10 13:00:00,52.47,52.65,52.45,52.58,28773.0,52.059,52.2376,52.0392,52.1682,28773.0
2025-01-10 13:30:00,52.6,52.6,52.39,52.53,20450.0,52.188,52.188,51.9797,52.1186,20450.0
2025-01-10 14:00:00,52.53,52.53,52.35,52.49,29349.0,52.1186,52.1186,51.94,52.0789,29349.0
2025-01-10 14:30:00,52.48,52.49,52.27,52.44,97108.0,52.069,52.0789,51.8606,52.0293,97108.0
2025-01-10 15:00:00,52.44,52.44,52.2,52.33,41025.0,52.0293,52.0293,51.7912,51.9201,41025.0
2025-01-10 15:30:00,52.34,52.42,52.21,52.36,200739.0,51.9301,52.0094,51.8011,51.9499,200739.0
2025-01-13 09:30:00,52.09,52.82,51.89,52.76,101630.0,51.682,52.4063,51.4836,52.3468,101630.0
2025-01-13 10:00:00,52.74,52.89,52.46,52.68,23301.0,52.3269,52.4758,52.0491,52.2674,23301.0
2025-01-13 10:30:00,52.68,53.39,52.68,53.36,62621.0,52.2674,52.9718,52.2674,52.9421,62621.0
2025-01-13 11:00:00,53.33,53.44,53.17,53.31,58473.0,52.9123,53.0214,52.7536,52.8925,58473.0
2025-01-13 11:30:00,53.28,53.53,53.22,53.31,35895.0,52.8627,53.1107,52.8032,52.8925,35895.0
2025-01-13 12:00:00,53.32,53.63,53.29,53.55,36729.0,52.9024,53.21,52.8726,53.1306,36729.0
2025-01-13 12:30:00,53.55,53.57,53.36,53.45,77685.0,53.1306,53.1504,52.9421,53.0314,77685.0
2025-01-13 13:00:00,53.43,53.76,53.36,53.76,46409.0,53.0115,53.3389,52.9421,53.3389,46409.0
2025-01-13 13:30:00,53.75,54.12,53.73,54.04,55910.0,53.329,53.6961,53.3092,53.6167,55910.0
2025-01-13 14:00:00,54.03,54.33,54.0,54.33,51621.0,53.6068,53.9045,53.5771,53.9045,51621.0
2025-01-13 14:30:00,54.33,54.47,54.17,54.45,48079.0,53.9045,54.0434,53.7457,54.0235,48079.0
2025-01-13 15:00:00,54.45,54.73,54.37,54.72,117108.0,54.0235,54.3013,53.9442,54.2914,117108.0
2025-01-13 15:30:00,54.71,54.78,54.21,54.25,442813.0,54.2815,54.351,53.7854,53.8251,442813.0
2025-01-14 09:30:00,54.71,55.2,54.71,54.91,57504.0,54.2815,54.7677,54.2815,54.4799,57504.0
2025-01-14 10:00:00,54.91,55.02,54.71,54.98,58660.0,54.4799,54.5891,54.2815,54.5494,58660.0
2025-01-14 10:30:00,54.99,55.15,54.84,54.88,59119.0,54.5593,54.7181,54.4105,54.4502,59119.0
2025-01-14 11:00:00,54.85,54.85,54.51,54.63,62868.0,54.4204,54.4204,54.0831,54.2021,62868.0
2025-01-14 11:30:00,54.57,54.6,54.41,54.49,35658.0,54.1426,54.1724,53.9838,54.0632,35658.0
2025-01-14 12:00:00,54.45,54.69,54.42,54.66,31764.0,54.0235,54.2617,53.9938,54.2319,31764.0
2025-01-14 12:30:00,54.64,54.81,54.54,54.72,24605.0,54.212,54.3807,54.1128,54.2914,24605.0
2025-01-14 13:00:00,54.72,54.9,54.71,54.89,39444.0,54.2914,54.47,54.2815,54.4601,39444.0
2025-01-14 13:30:00,54.89,54.97,54.86,54.89,31074.0,54.4601,54.5395,54.4303,54.4601,31074.0
2025-01-14 14:00:00,54.89,54.89,54.74,54.8,30701.0,54.4601,54.4601,54.3113,54.3708,30701.0
2025-01-14 14:30:00,54.8,54.84,54.62,54.66,33596.0,54.3708,54.4105,54.1922,54.2319,33596.0
2025-01-14 15:00:00,54.67,54.87,54.58,54.76,65458.0,54.2418,54.4402,54.1525,54.3311,65458.0
2025-01-14 15:30:00,54.77,54.99,54.73,54.96,323128.0,54.341,54.5593,54.3013,54.5295,323128.0
2025-01-15 09:30:00,56.16,56.76,55.93,56.22,228257.0,55.7201,56.3154,55.4919,55.7797,228257.0
2025-01-15 10:00:00,56.22,56.49,56.19,56.36,111467.0,55.7797,56.0476,55.7499,55.9186,111467.0
2025-01-15 10:30:00,56.33,56.4,55.97,56.16,65825.0,55.8888,55.9583,55.5316,55.7201,65825.0
2025-01-15 11:00:00,56.16,56.17,55.8,55.83,37406.0,55.7201,55.7301,55.363,55.3927,37406.0
2025-01-15 11:30:00,55.8,55.81,55.57,55.76,37520.0,55.363,55.3729,55.1348,55.3233,37520.0
2025-01-15 12:00:00,55.76,55.85,55.58,55.7,33893.0,55.3233,55.4126,55.1447,55.2637,33893.0
2025-01-15 12:30:00,55.71,55.8,55.64,55.66,30033.0,55.2737,55.363,55.2042,55.2241,30033.0
2025-01-15 13:00:00,55.66,55.73,55.59,55.73,26014.0,55.2241,55.2935,55.1546,55.2935,26014.0
2025-01-15 13:30:00,55.73,55.74,55.57,55.66,36141.0,55.2935,55.3034,55.1348,55.2241,36141.0
2025-01-15 14:00:00,55.65,55.92,55.54,55.91,42540.0,55.2141,55.482,55.105,55.4721,42540.0
2025-01-15 14:30:00,55.91,56.04,55.84,55.89,51325.0,55.4721,55.6011,55.4026,55.4523,51325.0
2025-01-15 15:00:00,55.89,55.94,55.81,55.82,68843.0,55.4523,55.5019,55.3729,55.3828,68843.0
2025-01-15 15:30:00,55.82,55.91,55.68,55.81,235825.0,55.3828,55.4721,55.2439,55.3729,235825.0
2025-01-16 09:30:00,55.71,56.34,55.62,55.68,33433.0,55.2737,55.8987,55.1844,55.2439,33433.0
2025-01-16 10:00:00,55.68,55.8,55.47,55.76,34912.0,55.2439,55.363,55.0355,55.3233,34912.0
2025-01-16 10:30:00,55.73,56.12,55.71,56.09,43467.0,55.2935,55.6805,55.2737,55.6507,43467.0
2025-01-16 11:00:00,56.08,56.13,55.78,56.11,65430.0,55.6408,55.6904,55.3431,55.6705,65430.0
2025-01-16 11:30:00,56.09,56.2,55.98,56.12,47124.0,55.6507,55.7598,55.5416,55.6805,47124.0
2025-01-16 12:00:00,56.14,56.17,56.04,56.11,45300.0,55.7003,55.7301,55.6011,55.6705,45300.0
2025-01-16 12:30:00,56.11,56.28,56.05,56.12,55561.0,55.6705,55.8392,55.611,55.6805,55561.0
2025-01-16 13:00:00,56.12,56.2,56.07,56.1,26122.0,55.6805,55.7598,55.6308,55.6606,26122.0
2025-01-16 13:30:00,56.09,56.25,55.93,55.98,81615.0,55.6507,55.8094,55.4919,55.5416,81615.0
2025-01-16 14:00:00,55.98,56.13,55.95,56.06,43386.0,55.5416,55.6904,55.5118,55.6209,43386.0
2025-01-16 14:30:00,56.06,56.15,55.96,55.98,50410.0,55.6209,55.7102,55.5217,55.5416,50410.0
2025-01-16 15:00:00,55.98,56.23,55.95,56.19,190434.0,55.5416,55.7896,55.5118,55.7499,190434.0
2025-01-16 15:30:00,56.19,56.52,56.18,56.32,438085.0,55.7499,56.0773,55.74,55.8789,438085.0
2025-01-17 09:30:00,55.0,56.13,54.22,54.3,269273.0,54.5692,55.6904,53.7953,53.8747,269273.0
2025-01-17 10:00:00,54.3,54.93,54.24,54.9,113934.0,53.8747,54.4998,53.8152,54.47,113934.0
2025-01-17 10:30:00,54.9,55.0,54.49,54.82,179034.0,54.47,54.5692,54.0632,54.3906,179034.0
2025-01-17 11:00:00,54.86,55.02,54.69,54.7,96335.0,54.4303,54.5891,54.2617,54.2716,96335.0
2025-01-17 11:30:00,54.71,55.0,54.69,54.83,36881.0,54.2815,54.5692,54.2617,54.4006,36881.0
2025-01-17 12:00:00,54.82,54.93,54.72,54.82,46566.0,54.3906,54.4998,54.2914,54.3906,46566.0
2025-01-17 12:30:00,54.82,55.02,54.78,54.89,68063.0,54.3906,54.5891,54.351,54.4601,68063.0
2025-01-17 13:00:00,54.91,55.01,54.87,55.0,46618.0,54.4799,54.5791,54.4402,54.5692,46618.0
2025-01-17 13:30:00,54.98,55.17,54.91,55.04,85498.0,54.5494,54.7379,54.4799,54.6089,85498.0
2025-01-17 14:00:00,55.05,55.26,55.03,55.06,106946.0,54.6188,54.8272,54.599,54.6288,106946.0
2025-01-17 14:30:00,55.08,55.11,54.88,54.94,83686.0,54.6486,54.6784,54.4502,54.5097,83686.0
2025-01-17 15:00:00,54.94,55.15,54.86,54.89,189827.0,54.5097,54.7181,54.4303,54.4601,189827.0
2025-01-17 15:30:00,54.87,55.12,54.81,54.85,459437.0,54.4402,54.6883,54.3807,54.4204,459437.0
2025-01-21 09:30:00,55.11,55.18,54.19,54.83,238459.0,54.6784,54.7478,53.7656,54.4006,238459.0
2025-01-21 10:00:00,54.83,54.97,54.57,54.89,56044.0,54.4006,54.5395,54.1426,54.4601,56044.0
2025-01-21 10:30:00,54.87,54.98,54.74,54.91,47564.0,54.4402,54.5494,54.3113,54.4799,47564.0
2025-01-21 11:00:00,54.89,55.25,54.76,55.23,58497.0,54.4601,54.8173,54.3311,54.7974,58497.0
2025-01-21 11:30:00,55.23,55.36,55.11,55.19,60857.0,54.7974,54.9264,54.6784,54.7577,60857.0
2025-01-21 12:00:00,55.19,55.29,55.14,55.24,36435.0,54.7577,54.857,54.7081,54.8073,36435.0
2025-01-21 12:30:00,55.26,55.44,55.24,55.31,123416.0,54.8272,55.0058,54.8073,54.8768,123416.0
2025-01-21 13:00:00,55.28,55.41,55.17,55.33,103709.0,54.847,54.976,54.7379,54.8966,103709.0
2025-01-21 13:30:00,55.33,55.38,55.22,55.27,33579.0,54.8966,54.9463,54.7875,54.8371,33579.0
2025-01-21 14:00:00,55.28,55.28,54.92,54.94,79763.0,54.847,54.847,54.4899,54.5097,79763.0
2025-01-21 14:30:00,54.94,54.97,54.69,54.93,128683.0,54.5097,54.5395,54.2617,54.4998,128683.0
2025-01-21 15:00:00,54.91,55.05,54.9,55.02,143516.0,54.4799,54.6188,54.47,54.5891,143516.0
2025-01-21 15:30:00,55.0,55.31,54.91,55.28,479045.0,54.5692,54.8768,54.4799,54.847,479045.0
2025-01-22 09:30:00,55.11,55.55,54.76,55.03,83959.0,54.6784,55.1149,54.3311,54.599,83959.0
2025-01-22 10:00:00,55.04,55.35,54.85,54.87,165580.0,54.6089,54.9165,54.4204,54.4402,165580.0
2025-01-22 10:30:00,54.9,55.04,54.74,55.01,110848.0,54.47,54.6089,54.3113,54.5791,110848.0
2025-01-22 11:00:00,55.0,55.22,54.85,55.02,105058.0,54.5692,54.7875,54.4204,54.5891,105058.0
2025-01-22 11:30:00,55.06,55.26,55.06,55.21,63510.0,54.6288,54.8272,54.6288,54.7776,63510.0
2025-01-22 12:00:00,55.24,55.45,55.16,55.27,102700.0,54.8073,55.0157,54.728,54.8371,102700.0
2025-01-22 12:30:00,55.27,55.33,55.11,55.13,66769.0,54.8371,54.8966,54.6784,54.6982,66769.0
2025-01-22 13:00:00,55.15,55.26,55.11,55.23,111445.0,54.7181,54.8272,54.6784,54.7974,111445.0
2025-01-22 13:30:00,55.2,55.27,55.11,55.11,84013.0,54.7677,54.8371,54.6784,54.6784,84013.0
2025-01-22 14:00:00,55.12,55.18,54.94,55.09,113815.0,54.6883,54.7478,54.5097,54.6585,113815.0
2025-01-22 14:30:00,55.1,55.28,55.09,55.14,109944.0,54.6684,54.847,54.6585,54.7081,109944.0
2025-01-22 15:00:00,55.14,55.29,55.1,55.12,171266.0,54.7081,54.857,54.6684,54.6883,171266.0
2025-01-22 15:30:00,55.12,55.17,54.7,54.97,653156.0,54.6883,54.7379,54.2716,54.5395,653156.0
2025-01-23 09:30:00,60.52,61.51,57.19,57.57,1110098.0,60.046,61.0282,56.7421,57.1191,1110098.0
2025-01-23 10:00:00,57.57,58.38,57.04,57.84,578456.0,57.1191,57.9228,56.5932,57.387,578456.0
2025-01-23 10:30:00,57.84,58.02,57.53,57.6,153218.0,57.387,57.5656,57.0794,57.1489,153218.0
2025-01-23 11:00:00,57.58,58.45,57.54,58.04,368729.0,57.129,57.9922,57.0893,57.5854,368729.0
2025-01-23 11:30:00,58.04,58.11,57.25,57.48,282082.0,57.5854,57.6549,56.8016,57.0298,282082.0
2025-01-23 12:00:00,57.45,57.45,57.0,57.04,161681.0,57.0,57.0,56.5536,56.5932,161681.0
2025-01-23 12:30:00,57.09,57.84,57.0,57.57,230109.0,56.6429,57.387,56.5536,57.1191,230109.0
2025-01-23 13:00:00,57.58,57.64,57.16,57.16,145987.0,57.129,57.1886,56.7123,56.7123,145987.0
2025-01-23 13:30:00,57.21,57.55,57.2,57.45,77027.0,56.7619,57.0993,56.752,57.0,77027.0
2025-01-23 14:00:00,57.45,57.59,57.23,57.39,149042.0,57.0,57.1389,56.7818,56.9405,149042.0
2025-01-23 14:30:00,57.42,57.98,57.22,57.28,245949.0,56.9703,57.5259,56.7718,56.8314,245949.0
2025-01-23 15:00:00,57.28,57.44,57.22,57.42,158301.0,56.8314,56.9901,56.7718,56.9703,158301.0
2025-01-23 15:30:00,57.43,57.64,57.26,57.58,473256.0,56.9802,57.1886,56.8115,57.129,473256.0
2025-01-24 09:30:00,56.97,57.8,56.97,57.59,78901.0,56.5238,57.3473,56.5238,57.1389,78901.0
2025-01-24 10:00:00,57.63,57.86,57.49,57.57,112635.0,57.1786,57.4068,57.0397,57.1191,112635.0
2025-01-24 10:30:00,57.57,57.57,57.23,57.5,123605.0,57.1191,57.1191,56.7818,57.0496,123605.0
2025-01-24 11:00:00,57.47,57.57,57.37,57.41,72137.0,57.0199,57.1191,56.9207,56.9604,72137.0
2025-01-24 11:30:00,57.41,57.57,57.34,57.57,91586.0,56.9604,57.1191,56.8909,57.1191,91586.0
2025-01-24 12:00:00,57.58,57.69,57.48,57.52,44678.0,57.129,57.2382,57.0298,57.0695,44678.0
2025-01-24 12:30:00,57.53,57.55,57.25,57.27,48660.0,57.0794,57.0993,56.8016,56.8214,48660.0
2025-01-24 13:00:00,57.29,57.34,57.09,57.16,89407.0,56.8413,56.8909,56.6429,56.7123,89407.0
2025-01-24 13:30:00,57.14,57.37,57.09,57.28,54054.0,56.6925,56.9207,56.6429,56.8314,54054.0
2025-01-24 14:00:00,57.28,57.47,57.21,57.21,86083.0,56.8314,57.0199,56.7619,56.7619,86083.0
2025-01-24 14:30:00,57.21,57.38,57.21,57.36,67480.0,56.7619,56.9306,56.7619,56.9107,67480.0
2025-01-24 15:00:00,57.36,57.41,57.18,57.25,113502.0,56.9107,56.9604,56.7322,56.8016,113502.0
2025-01-24 15:30:00,57.26,57.31,56.88,57.23,386778.0,56.8115,56.8611,56.4345,56.7818,386778.0
2025-01-27 09:30:00,57.48,58.94,56.5,58.35,154827.0,57.0298,58.4784,56.0575,57.893,154827.0
2025-01-27 10:00:00,58.28,58.72,57.96,58.61,124834.0,57.8235,58.2601,57.506,58.151,124834.0
2025-01-27 10:30:00,58.59,58.75,58.53,58.7,124627.0,58.1311,58.2899,58.0716,58.2402,124627.0
2025-01-27 11:00:00,58.7,58.96,58.66,58.82,121989.0,58.2402,58.4982,58.2006,58.3593,121989.0
2025-01-27 11:30:00,58.79,58.84,58.63,58.72,61736.0,58.3295,58.3792,58.1708,58.2601,61736.0
2025-01-27 12:00:00,58.71,59.04,58.71,59.02,70334.0,58.2502,58.5776,58.2502,58.5577,70334.0
2025-01-27 12:30:00,59.02,59.05,58.91,58.98,65552.0,58.5577,58.5875,58.4486,58.5181,65552.0
2025-01-27 13:00:00,59.0,59.32,59.0,59.2,57274.0,58.5379,58.8554,58.5379,58.7363,57274.0
2025-01-27 13:30:00,59.2,59.38,59.1,59.15,105693.0,58.7363,58.9149,58.6371,58.6867,105693.0
2025-01-27 14:00:00,59.15,59.2,58.93,59.16,119528.0,58.6867,58.7363,58.4684,58.6966,119528.0
2025-01-27 14:30:00,59.16,59.21,59.02,59.21,125072.0,58.6966,58.7463,58.5577,58.7463,125072.0
2025-01-27 15:00:00,59.22,59.51,59.17,59.32,188929.0,58.7562,59.0439,58.7066,58.8554,188929.0
2025-01-27 15:30:00,59.32,59.34,58.52,58.81,539776.0,58.8554,58.8752,58.0617,58.3494,539776.0
2025-01-28 09:30:00,58.48,58.92,58.1,58.52,58902.0,58.022,58.4585,57.6449,58.0617,58902.0
2025-01-28 10:00:00,58.56,58.64,58.16,58.23,75039.0,58.1013,58.1807,57.7045,57.7739,75039.0
2025-01-28 10:30:00,58.22,58.44,58.01,58.25,43979.0,57.764,57.9823,57.5557,57.7938,43979.0
2025-01-28 11:00:00,58.25,58.49,58.19,58.27,172903.0,57.7938,58.0319,57.7342,57.8136,172903.0
2025-01-28 11:30:00,58.3,58.67,58.23,58.62,55532.0,57.8434,58.2105,57.7739,58.1609,55532.0
2025-01-28 12:00:00,58.62,58.73,58.49,58.64,36043.0,58.1609,58.27,58.0319,58.1807,36043.0
2025-01-28 12:30:00,58.64,58.65,58.46,58.53,29017.0,58.1807,58.1906,58.0021,58.0716,29017.0
2025-01-28 13:00:00,58.53,58.81,58.52,58.69,39133.0,58.0716,58.3494,58.0617,58.2303,39133.0
2025-01-28 13:30:00,58.69,58.72,58.38,58.41,39488.0,58.2303,58.2601,57.9228,57.9525,39488.0
2025-01-28 14:00:00,58.42,58.47,58.29,58.33,44424.0,57.9624,58.012,57.8335,57.8731,44424.0
2025-01-28 14:30:00,58.34,58.42,58.28,58.31,59998.0,57.8831,57.9624,57.8235,57.8533,59998.0
2025-01-28 15:00:00,58.32,58.46,58.31,58.42,36802.0,57.8632,58.0021,57.8533,57.9624,36802.0
2025-01-28 15:30:00,58.42,58.8,58.33,58.52,291733.0,57.9624,58.3395,57.8731,58.0617,291733.0
2025-01-29 09:30:00,58.68,58.94,58.49,58.52,19684.0,58.2204,58.4784,58.0319,58.0617,19684.0
2025-01-29 10:00:00,58.49,58.51,58.12,58.14,45380.0,58.0319,58.0517,57.6648,57.6846,45380.0
2025-01-29 10:30:00,58.17,58.22,58.1,58.14,42473.0,57.7144,57.764,57.6449,57.6846,42473.0
2025-01-29 11:00:00,58.16,58.2,57.86,57.89,61979.0,57.7045,57.7442,57.4068,57.4366,61979.0
2025-01-29 11:30:00,57.89,58.29,57.88,58.24,30073.0,57.4366,57.8335,57.4267,57.7839,30073.0
2025-01-29 12:00:00,58.26,58.43,58.16,58.41,27163.0,57.8037,57.9724,57.7045,57.9525,27163.0
2025-01-29 12:30:00,58.4,58.48,58.27,58.29,18608.0,57.9426,58.022,57.8136,57.8335,18608.0
2025-01-29 13:00:00,58.31,58.36,58.2,58.35,16634.0,57.8533,57.9029,57.7442,57.893,16634.0
2025-01-29 13:30:00,58.36,58.71,58.28,58.7,60363.0,57.9029,58.2502,57.8235,58.2402,60363.0
2025-01-29 14:00:00,58.59,58.59,58.16,58.22,81551.0,58.1311,58.1311,57.7045,57.764,81551.0
2025-01-29 14:30:00,58.24,58.58,58.21,58.21,41571.0,57.7839,58.1212,57.7541,57.7541,41571.0
2025-01-29 15:00:00,58.19,58.3,58.04,58.16,47087.0,57.7342,57.8434,57.5854,57.7045,47087.0
2025-01-29 15:30:00,58.18,58.49,58.1,58.34,199737.0,57.7243,58.0319,57.6449,57.8831,199737.0
2025-01-30 09:30:00,58.26,58.29,57.64,57.79,52688.0,57.8037,57.8335,57.1886,57.3374,52688.0
2025-01-30 10:00:00,57.85,58.12,57.7,57.71,74484.0,57.3969,57.6648,57.2481,57.258,74484.0
2025-01-30 10:30:00,57.72,58.21,57.71,58.21,91186.0,57.2679,57.7541,57.258,57.7541,91186.0
2025-01-30 11:00:00,58.21,58.38,58.08,58.32,49003.0,57.7541,57.9228,57.6251,57.8632,49003.0
2025-01-30 11:30:00,58.32,58.37,58.27,58.3,20474.0,57.8632,57.9128,57.8136,57.8434,20474.0
2025-01-30 12:00:00,58.28,58.3,58.03,58.06,27727.0,57.8235,57.8434,57.5755,57.6053,27727.0
2025-01-30 12:30:00,58.08,58.26,58.04,58.17,21461.0,57.6251,57.8037,57.5854,57.7144,21461.0
2025-01-30 13:00:00,58.22,58.48,58.22,58.45,25252.0,57.764,58.022,57.764,57.9922,25252.0
2025-01-30 13:30:00,58.47,58.64,58.47,58.58,28872.0,58.012,58.1807,58.012,58.1212,28872.0
2025-01-30 14:00:00,58.6,58.6,58.35,58.47,28132.0,58.141,58.141,57.893,58.012,28132.0
2025-01-30 14:30:00,58.48,58.52,58.37,58.5,39957.0,58.022,58.0617,57.9128,58.0418,39957.0
2025-01-30 15:00:00,58.5,58.84,58.5,58.75,56543.0,58.0418,58.3792,58.0418,58.2899,56543.0
2025-01-30 15:30:00,58.73,58.75,57.99,58.56,202583.0,58.27,58.2899,57.5358,58.1013,202583.0
2025-01-31 09:30:00,58.26,58.46,57.5,58.24,74844.0,57.8037,58.0021,57.0496,57.7839,74844.0
2025-01-31 10:00:00,58.26,58.34,58.16,58.21,25421.0,57.8037,57.8831,57.7045,57.7541,25421.0
2025-01-31 10:30:00,58.19,58.31,57.97,58.03,61598.0,57.7342,57.8533,57.516,57.5755,61598.0
2025-01-31 11:00:00,58.04,58.06,57.81,57.95,32697.0,57.5854,57.6053,57.3572,57.4961,32697.0
2025-01-31 11:30:00,57.95,58.14,57.94,58.01,20476.0,57.4961,57.6846,57.4862,57.5557,20476.0
2025-01-31 12:00:00,58.05,58.25,58.03,58.24,24315.0,57.5953,57.7938,57.5755,57.7839,24315.0
2025-01-31 12:30:00,58.23,58.23,58.09,58.15,22677.0,57.7739,57.7739,57.635,57.6946,22677.0
2025-01-31 13:00:00,58.13,58.34,57.72,57.75,69798.0,57.6747,57.8831,57.2679,57.2977,69798.0
2025-01-31 13:30:00,57.77,57.79,57.54,57.56,54813.0,57.3175,57.3374,57.0893,57.1092,54813.0
2025-01-31 14:00:00,57.56,57.57,57.18,57.27,59298.0,57.1092,57.1191,56.7322,56.8214,59298.0
2025-01-31 14:30:00,57.29,57.38,57.03,57.13,153842.0,56.8413,56.9306,56.5833,56.6825,153842.0
2025-01-31 15:00:00,57.08,57.24,56.96,57.23,72819.0,56.6329,56.7917,56.5139,56.7818,72819.0
2025-01-31 15:30:00,57.23,57.37,57.04,57.08,302198.0,56.7818,56.9207,56.5932,56.6329,302198.0
2025-02-03 09:30:00,56.1,56.32,55.63,55.67,123208.0,55.6606,55.8789,55.1943,55.234,123208.0
2025-02-03 10:00:00,55.66,56.4,55.55,56.4,213457.0,55.2241,55.9583,55.1149,55.9583,213457.0
2025-02-03 10:30:00,56.48,56.99,56.43,56.82,74663.0,56.0376,56.5436,55.988,56.375,74663.0
2025-02-03 11:00:00,56.75,56.84,56.48,56.68,38815.0,56.3055,56.3948,56.0376,56.2361,38815.0
2025-02-03 11:30:00,56.71,56.88,56.68,56.68,39394.0,56.2658,56.4345,56.2361,56.2361,39394.0
2025-02-03 12:00:00,56.71,56.81,56.48,56.77,70100.0,56.2658,56.3651,56.0376,56.3254,70100.0
2025-02-03 12:30:00,56.77,56.8,56.41,56.51,92493.0,56.3254,56.3551,55.9682,56.0674,92493.0
2025-02-03 13:00:00,56.47,56.51,56.28,56.41,48656.0,56.0277,56.0674,55.8392,55.9682,48656.0
2025-02-03 13:30:00,56.44,56.5,56.34,56.4,32688.0,55.9979,56.0575,55.8987,55.9583,32688.0
2025-02-03 14:00:00,56.4,56.45,56.22,56.23,29351.0,55.9583,56.0079,55.7797,55.7896,29351.0
2025-02-03 14:30:00,56.24,56.43,56.07,56.37,110398.0,55.7995,55.988,55.6308,55.9285,110398.0
2025-02-03 15:00:00,56.39,56.47,56.13,56.15,62917.0,55.9483,56.0277,55.6904,55.7102,62917.0
2025-02-03 15:30:00,56.14,56.16,55.69,55.76,422736.0,55.7003,55.7201,55.2538,55.3233,422736.0
2025-02-04 09:30:00,55.73,56.43,55.73,56.14,49551.0,55.2935,55.988,55.2935,55.7003,49551.0
2025-02-04 10:00:00,56.16,56.46,56.14,56.19,79599.0,55.7201,56.0178,55.7003,55.7499,79599.0
2025-02-04 10:30:00,56.19,56.43,55.9,55.9,167088.0,55.7499,55.988,55.4622,55.4622,167088.0
2025-02-04 11:00:00,55.92,56.19,55.9,56.13,140418.0,55.482,55.7499,55.4622,55.6904,140418.0
2025-02-04 11:30:00,56.13,56.22,55.93,56.22,102162.0,55.6904,55.7797,55.4919,55.7797,102162.0
2025-02-04 12:00:00,56.25,56.48,56.07,56.08,74428.0,55.8094,56.0376,55.6308,55.6408,74428.0
2025-02-04 12:30:00,56.11,56.24,56.07,56.23,22499.0,55.6705,55.7995,55.6308,55.7896,22499.0
2025-02-04 13:00:00,56.24,56.26,56.09,56.12,31803.0,55.7995,55.8194,55.6507,55.6805,31803.0
2025-02-04 13:30:00,56.13,56.17,55.97,56.03,32882.0,55.6904,55.7301,55.5316,55.5912,32882.0
2025-02-04 14:00:00,56.03,56.25,56.02,56.25,33378.0,55.5912,55.8094,55.5812,55.8094,33378.0
2025-02-04 14:30:00,56.29,56.34,56.2,56.25,42299.0,55.8491,55.8987,55.7598,55.8094,42299.0
2025-02-04 15:00:00,56.26,56.3,56.15,56.19,45201.0,55.8194,55.859,55.7102,55.7499,45201.0
2025-02-04 15:30:00,56.19,56.47,56.13,56.42,271477.0,55.7499,56.0277,55.6904,55.9781,271477.0
2025-02-05 09:30:00,56.84,56.84,56.43,56.66,29994.0,56.3948,56.3948,55.988,56.2162,29994.0
2025-02-05 10:00:00,56.74,56.89,56.59,56.7,80229.0,56.2956,56.4444,56.1468,56.2559,80229.0
2025-02-05 10:30:00,56.73,56.8,56.01,56.05,65415.0,56.2857,56.3551,55.5713,55.611,65415.0
2025-02-05 11:00:00,56.06,56.12,55.5,55.65,78786.0,55.6209,55.6805,55.0653,55.2141,78786.0
2025-02-05 11:30:00,55.69,55.86,55.64,55.81,72980.0,55.2538,55.4225,55.2042,55.3729,72980.0
2025-02-05 12:00:00,55.84,56.07,55.75,56.0,57767.0,55.4026,55.6308,55.3134,55.5614,57767.0
2025-02-05 12:30:00,56.02,56.06,55.94,56.04,32930.0,55.5812,55.6209,55.5019,55.6011,32930.0
2025-02-05 13:00:00,56.06,56.22,56.04,56.1,30490.0,55.6209,55.7797,55.6011,55.6606,30490.0
2025-02-05 13:30:00,56.11,56.29,56.07,56.16,36079.0,55.6705,55.8491,55.6308,55.7201,36079.0
2025-02-05 14:00:00,56.17,56.23,56.07,56.1,44353.0,55.7301,55.7896,55.6308,55.6606,44353.0
2025-02-05 14:30:00,56.1,56.12,55.86,55.88,35993.0,55.6606,55.6805,55.4225,55.4423,35993.0
2025-02-05 15:00:00,55.88,56.09,55.85,55.93,41443.0,55.4423,55.6507,55.4126,55.4919,41443.0
2025-02-05 15:30:00,55.93,56.1,55.83,56.08,311066.0,55.4919,55.6606,55.3927,55.6408,311066.0
2025-02-06 09:30:00,56.47,56.81,55.96,56.69,85471.0,56.0277,56.3651,55.5217,56.246,85471.0
2025-02-06 10:00:00,56.67,56.77,56.29,56.36,108992.0,56.2261,56.3254,55.8491,55.9186,108992.0
2025-02-06 10:30:00,56.38,56.38,55.81,55.92,65615.0,55.9384,55.9384,55.3729,55.482,65615.0
2025-02-06 11:00:00,55.93,56.15,55.82,56.0,46265.0,55.4919,55.7102,55.3828,55.5614,46265.0
2025-02-06 11:30:00,56.0,56.11,55.78,55.81,74687.0,55.5614,55.6705,55.3431,55.3729,74687.0
2025-02-06 12:00:00,55.82,55.9,55.73,55.8,57152.0,55.3828,55.4622,55.2935,55.363,57152.0
2025-02-06 12:30:00,55.8,55.86,55.77,55.78,48217.0,55.363,55.4225,55.3332,55.3431,48217.0
2025-02-06 13:00:00,55.81,55.82,55.58,55.6,106067.0,55.3729,55.3828,55.1447,55.1645,106067.0
2025-02-06 13:30:00,55.6,55.67,55.41,55.54,105896.0,55.1645,55.234,54.976,55.105,105896.0
2025-02-06 14:00:00,55.54,55.58,55.21,55.21,52581.0,55.105,55.1447,54.7776,54.7776,52581.0
2025-02-06 14:30:00,55.22,55.28,55.1,55.13,105052.0,54.7875,54.847,54.6684,54.6982,105052.0
2025-02-06 15:00:00,55.14,55.36,55.11,55.33,73647.0,54.7081,54.9264,54.6784,54.8966,73647.0
2025-02-06 15:30:00,55.33,55.53,55.2,55.29,477219.0,54.8966,55.0951,54.7677,54.857,477219.0
2025-02-07 09:30:00,55.44,55.61,54.65,54.82,51542.0,55.0058,55.1744,54.222,54.3906,51542.0
2025-02-07 10:00:00,54.81,54.98,54.58,54.97,90019.0,54.3807,54.5494,54.1525,54.5395,90019.0
2025-02-07 10:30:00,54.98,55.18,54.43,54.48,76433.0,54.5494,54.7478,54.0037,54.0533,76433.0
2025-02-07 11:00:00,54.51,54.71,54.33,54.44,52952.0,54.0831,54.2815,53.9045,54.0136,52952.0
2025-02-07 11:30:00,54.44,54.69,54.24,54.24,65616.0,54.0136,54.2617,53.8152,53.8152,65616.0
2025-02-07 12:00:00,54.27,54.41,54.22,54.26,61602.0,53.8449,53.9838,53.7953,53.835,61602.0
2025-02-07 12:30:00,54.26,54.31,54.19,54.24,31933.0,53.835,53.8846,53.7656,53.8152,31933.0
2025-02-07 13:00:00,54.22,54.38,54.17,54.18,26361.0,53.7953,53.9541,53.7457,53.7556,26361.0
2025-02-07 13:30:00,54.16,54.33,54.13,54.14,79376.0,53.7358,53.9045,53.706,53.716,79376.0
2025-02-07 14:00:00,54.15,54.35,54.08,54.34,141505.0,53.7259,53.9243,53.6564,53.9144,141505.0
2025-02-07 14:30:00,54.32,54.42,54.21,54.32,128835.0,53.8946,53.9938,53.7854,53.8946,128835.0
2025-02-07 15:00:00,54.37,54.38,54.14,54.28,67406.0,53.9442,53.9541,53.716,53.8549,67406.0
2025-02-07 15:30:00,54.3,54.37,54.16,54.18,253823.0,53.8747,53.9442,53.7358,53.7556,253823.0
2025-02-10 09:30:00,54.63,54.7,54.2,54.47,34436.0,54.2021,54.2716,53.7755,54.0434,34436.0
2025-02-10 10:00:00,54.43,54.52,54.21,54.44,28521.0,54.0037,54.093,53.7854,54.0136,28521.0
2025-02-10 10:30:00,54.45,54.79,54.45,54.62,28345.0,54.0235,54.3609,54.0235,54.1922,28345.0
2025-02-10 11:00:00,54.62,54.8,54.58,54.79,28563.0,54.1922,54.3708,54.1525,54.3609,28563.0
2025-02-10 11:30:00,54.8,54.9,54.68,54.9,36075.0,54.3708,54.47,54.2517,54.47,36075.0
2025-02-10 12:00:00,54.85,54.85,54.54,54.54,19435.0,54.4204,54.4204,54.1128,54.1128,19435.0
2025-02-10 12:30:00,54.54,54.6,54.5,54.57,17915.0,54.1128,54.1724,54.0731,54.1426,17915.0
2025-02-10 13:00:00,54.58,54.74,54.57,54.67,16758.0,54.1525,54.3113,54.1426,54.2418,16758.0
2025-02-10 13:30:00,54.67,54.7,54.5,54.53,28107.0,54.2418,54.2716,54.0731,54.1029,28107.0
2025-02-10 14:00:00,54.49,54.67,54.48,54.5,50260.0,54.0632,54.2418,54.0533,54.0731,50260.0
2025-02-10 14:30:00,54.49,54.54,54.33,54.38,52064.0,54.0632,54.1128,53.9045,53.9541,52064.0
2025-02-10 15:00:00,54.37,54.51,54.37,54.45,65577.0,53.9442,54.0831,53.9442,54.0235,65577.0
2025-02-10 15:30:00,54.45,54.68,54.23,54.65,485179.0,54.0235,54.2517,53.8053,54.222,485179.0
2025-02-11 09:30:00,54.35,54.52,54.16,54.32,51501.0,53.9243,54.093,53.7358,53.8946,51501.0
2025-02-11 10:00:00,54.3,54.41,53.98,54.16,75722.0,53.8747,53.9838,53.5572,53.7358,75722.0
2025-02-11 10:30:00,54.21,54.26,54.12,54.2,126576.0,53.7854,53.835,53.6961,53.7755,126576.0
2025-02-11 11:00:00,54.2,54.45,54.19,54.42,163784.0,53.7755,54.0235,53.7656,53.9938,163784.0
2025-02-11 11:30:00,54.44,54.59,54.37,54.39,176437.0,54.0136,54.1624,53.9442,53.964,176437.0
2025-02-11 12:00:00,54.4,54.41,54.08,54.09,108479.0,53.9739,53.9838,53.6564,53.6664,108479.0
2025-02-11 12:30:00,54.11,54.24,54.07,54.2,53938.0,53.6862,53.8152,53.6465,53.7755,53938.0
2025-02-11 13:00:00,54.2,54.22,54.01,54.01,73461.0,53.7755,53.7953,53.587,53.587,73461.0
2025-02-11 13:30:00,54.02,54.07,53.83,54.07,127637.0,53.5969,53.6465,53.4084,53.6465,127637.0
2025-02-11 14:00:00,54.07,54.25,54.04,54.21,133016.0,53.6465,53.8251,53.6167,53.7854,133016.0
2025-02-11 14:30:00,54.21,54.36,54.19,54.33,121801.0,53.7854,53.9342,53.7656,53.9045,121801.0
2025-02-11 15:00:00,54.33,54.52,54.24,54.48,135690.0,53.9045,54.093,53.8152,54.0533,135690.0
2025-02-11 15:30:00,54.48,54.7,54.39,54.5,420011.0,54.0533,54.2716,53.964,54.0731,420011.0
2025-02-12 09:30:00,53.4,53.79,53.37,53.76,97613.0,52.9818,53.3687,52.952,53.3389,97613.0
2025-02-12 10:00:00,53.72,54.0,53.46,53.94,138167.0,53.2993,53.5771,53.0413,53.5175,138167.0
2025-02-12 10:30:00,53.94,54.06,53.72,53.76,65149.0,53.5175,53.6366,53.2993,53.3389,65149.0
2025-02-12 11:00:00,53.74,53.78,53.64,53.7,56065.0,53.3191,53.3588,53.2199,53.2794,56065.0
2025-02-12 11:30:00,53.7,54.21,53.7,54.21,47022.0,53.2794,53.7854,53.2794,53.7854,47022.0
2025-02-12 12:00:00,54.17,54.17,53.93,54.12,63551.0,53.7457,53.7457,53.5076,53.6961,63551.0
2025-02-12 12:30:00,54.1,54.37,54.09,54.23,30641.0,53.6763,53.9442,53.6664,53.8053,30641.0
2025-02-12 13:00:00,54.23,54.32,54.07,54.11,38237.0,53.8053,53.8946,53.6465,53.6862,38237.0
2025-02-12 13:30:00,54.1,54.22,54.07,54.18,35739.0,53.6763,53.7953,53.6465,53.7556,35739.0
2025-02-12 14:00:00,54.2,54.29,54.15,54.19,51503.0,53.7755,53.8648,53.7259,53.7656,51503.0
2025-02-12 14:30:00,54.19,54.24,54.04,54.07,51397.0,53.7656,53.8152,53.6167,53.6465,51397.0
2025-02-12 15:00:00,54.08,54.17,53.99,54.02,65711.0,53.6564,53.7457,53.5671,53.5969,65711.0
2025-02-12 15:30:00,54.01,54.11,53.86,53.88,394752.0,53.587,53.6862,53.4382,53.458,394752.0
2025-02-13 09:30:00,54.12,54.68,54.07,54.52,50677.0,53.6961,54.2517,53.6465,54.093,50677.0
2025-02-13 10:00:00,54.48,54.64,54.31,54.44,60618.0,54.0533,54.212,53.8846,54.0136,60618.0
2025-02-13 10:30:00,54.44,54.45,54.05,54.11,54665.0,54.0136,54.0235,53.6267,53.6862,54665.0
2025-02-13 11:00:00,54.09,54.29,54.08,54.14,68015.0,53.6664,53.8648,53.6564,53.716,68015.0
2025-02-13 11:30:00,54.14,54.33,54.13,54.28,39760.0,53.716,53.9045,53.706,53.8549,39760.0
2025-02-13 12:00:00,54.28,54.44,54.23,54.42,41625.0,53.8549,54.0136,53.8053,53.9938,41625.0
2025-02-13 12:30:00,54.42,54.42,54.25,54.27,26012.0,53.9938,53.9938,53.8251,53.8449,26012.0
2025-02-13 13:00:00,54.27,54.46,54.21,54.39,57773.0,53.8449,54.0335,53.7854,53.964,57773.0
2025-02-13 13:30:00,54.39,54.51,54.32,54.44,58814.0,53.964,54.0831,53.8946,54.0136,58814.0
2025-02-13 14:00:00,54.44,54.72,54.42,54.65,58343.0,54.0136,54.2914,53.9938,54.222,58343.0
2025-02-13 14:30:00,54.66,54.73,54.53,54.63,68914.0,54.2319,54.3013,54.1029,54.2021,68914.0
2025-02-13 15:00:00,54.65,54.66,54.54,54.58,93300.0,54.222,54.2319,54.1128,54.1525,93300.0
2025-02-13 15:30:00,54.57,54.6,54.36,54.47,252209.0,54.1426,54.1724,53.9342,54.0434,252209.0
2025-02-14 09:30:00,54.68,54.92,54.28,54.65,59409.0,54.2517,54.4899,53.8549,54.222,59409.0
2025-02-14 10:00:00,54.66,54.78,54.17,54.17,110284.0,54.2319,54.351,53.7457,53.7457,110284.0
2025-02-14 10:30:00,54.15,54.31,54.12,54.16,92149.0,53.7259,53.8846,53.6961,53.7358,92149.0
2025-02-14 11:00:00,54.16,54.22,54.04,54.05,93560.0,53.7358,53.7953,53.6167,53.6267,93560.0
2025-02-14 11:30:00,54.04,54.11,53.96,54.04,86645.0,53.6167,53.6862,53.5374,53.6167,86645.0
2025-02-14 12:00:00,54.04,54.41,54.0,54.4,193153.0,53.6167,53.9838,53.5771,53.9739,193153.0
2025-02-14 12:30:00,54.38,54.52,54.24,54.26,51048.0,53.9541,54.093,53.8152,53.835,51048.0
2025-02-14 13:00:00,54.24,54.31,54.2,54.24,48033.0,53.8152,53.8846,53.7755,53.8152,48033.0
2025-02-14 13:30:00,54.24,54.28,54.13,54.13,100933.0,53.8152,53.8549,53.706,53.706,100933.0
2025-02-14 14:00:00,54.12,54.13,53.92,53.98,139766.0,53.6961,53.706,53.4977,53.5572,139766.0
2025-02-14 14:30:00,53.97,54.19,53.94,54.14,79616.0,53.5473,53.7656,53.5175,53.716,79616.0
2025-02-14 15:00:00,54.14,54.31,54.08,54.29,86817.0,53.716,53.8846,53.6564,53.8648,86817.0
2025-02-14 15:30:00,54.27,54.47,54.12,54.16,396705.0,53.8449,54.0434,53.6961,53.7358,396705.0
2025-02-18 09:30:00,54.33,54.52,54.19,54.48,91076.0,53.9045,54.093,53.7656,54.0533,91076.0
2025-02-18 10:00:00,54.48,54.77,54.38,54.75,55410.0,54.0533,54.341,53.9541,54.3212,55410.0
2025-02-18 10:30:00,54.73,55.0,54.69,54.78,44753.0,54.3013,54.5692,54.2617,54.351,44753.0
2025-02-18 11:00:00,54.8,55.05,54.77,54.88,31660.0,54.3708,54.6188,54.341,54.4502,31660.0
2025-02-18 11:30:00,54.86,54.93,54.75,54.77,22018.0,54.4303,54.4998,54.3212,54.341,22018.0
2025-02-18 12:00:00,54.8,54.99,54.77,54.78,34486.0,54.3708,54.5593,54.341,54.351,34486.0
2025-02-18 12:30:00,54.77,54.81,54.32,54.35,61166.0,54.341,54.3807,53.8946,53.9243,61166.0
2025-02-18 13:00:00,54.33,54.36,54.13,54.24,88886.0,53.9045,53.9342,53.706,53.8152,88886.0
2025-02-18 13:30:00,54.24,54.31,54.11,54.23,56066.0,53.8152,53.8846,53.6862,53.8053,56066.0
2025-02-18 14:00:00,54.24,54.28,54.14,54.14,55955.0,53.8152,53.8549,53.716,53.716,55955.0
2025-02-18 14:30:00,54.14,54.3,54.14,54.21,57094.0,53.716,53.8747,53.716,53.7854,57094.0
2025-02-18 15:00:00,54.22,54.34,54.15,54.24,69359.0,53.7953,53.9144,53.7259,53.8152,69359.0
2025-02-18 15:30:00,54.24,54.36,54.11,54.12,396636.0,53.8152,53.9342,53.6862,53.6961,396636.0
2025-02-19 09:30:00,53.57,53.87,53.44,53.47,104638.0,53.1504,53.4481,53.0214,53.0512,104638.0
2025-02-19 10:00:00,53.47,53.93,53.47,53.73,41053.0,53.0512,53.5076,53.0512,53.3092,41053.0
2025-02-19 10:30:00,53.73,53.9,53.39,53.44,50076.0,53.3092,53.4778,52.9718,53.0214,50076.0
2025-02-19 11:00:00,53.47,53.49,53.26,53.28,30086.0,53.0512,53.0711,52.8429,52.8627,30086.0
2025-02-19 11:30:00,53.28,53.35,53.18,53.26,36916.0,52.8627,52.9322,52.7635,52.8429,36916.0
2025-02-19 12:00:00,53.24,53.29,53.06,53.07,27907.0,52.823,52.8726,52.6444,52.6543,27907.0
2025-02-19 12:30:00,53.05,53.1,52.99,53.0,30435.0,52.6345,52.6841,52.575,52.5849,30435.0
2025-02-19 13:00:00,52.99,53.05,52.93,52.98,41905.0,52.575,52.6345,52.5154,52.565,41905.0
2025-02-19 13:30:00,52.97,52.99,52.79,52.9,116269.0,52.5551,52.575,52.3765,52.4857,116269.0
2025-02-19 14:00:00,52.89,53.1,52.87,52.9,60135.0,52.4758,52.6841,52.4559,52.4857,60135.0
2025-02-19 14:30:00,52.9,52.98,52.84,52.89,95609.0,52.4857,52.565,52.4261,52.4758,95609.0
2025-02-19 15:00:00,52.89,53.1,52.75,52.95,209410.0,52.4758,52.6841,52.3368,52.5353,209410.0
2025-02-19 15:30:00,52.95,53.2,52.85,52.87,428649.0,52.5353,52.7833,52.4361,52.4559,428649.0
2025-02-20 09:30:00,52.74,52.96,52.39,52.66,81781.0,52.3269,52.5452,51.9797,52.2476,81781.0
2025-02-20 10:00:00,52.63,53.22,52.62,53.15,107313.0,52.2178,52.8032,52.2079,52.7337,107313.0
2025-02-20 10:30:00,53.14,53.2,53.0,53.02,35117.0,52.7238,52.7833,52.5849,52.6047,35117.0
2025-02-20 11:00:00,53.04,53.04,52.69,52.8,49913.0,52.6246,52.6246,52.2773,52.3865,49913.0
2025-02-20 11:30:00,52.81,52.83,52.47,52.68,162879.0,52.3964,52.4162,52.059,52.2674,162879.0
2025-02-20 12:00:00,52.71,52.93,52.65,52.93,41503.0,52.2972,52.5154,52.2376,52.5154,41503.0
2025-02-20 12:30:00,52.93,52.96,52.8,52.9,38063.0,52.5154,52.5452,52.3865,52.4857,38063.0
2025-02-20 13:00:00,52.89,52.89,52.75,52.78,47161.0,52.4758,52.4758,52.3368,52.3666,47161.0
2025-02-20 13:30:00,52.78,52.96,52.77,52.92,36524.0,52.3666,52.5452,52.3567,52.5055,36524.0
2025-02-20 14:00:00,52.92,53.16,52.91,53.16,42544.0,52.5055,52.7436,52.4956,52.7436,42544.0
2025-02-20 14:30:00,53.17,53.3,53.1,53.27,59596.0,52.7536,52.8825,52.6841,52.8528,59596.0
2025-02-20 15:00:00,53.27,53.34,53.24,53.32,59782.0,52.8528,52.9222,52.823,52.9024,59782.0
2025-02-20 15:30:00,53.32,53.48,53.22,53.42,296473.0,52.9024,53.0611,52.8032,53.0016,296473.0
2025-02-21 09:30:00,53.67,53.67,51.4,51.5,130195.0,53.2496,53.2496,50.9974,51.0966,130195.0
2025-02-21 10:00:00,51.43,51.48,49.78,49.92,939924.0,51.0272,51.0768,49.3901,49.529,939924.0
2025-02-21 10:30:00,49.92,50.61,49.81,49.87,508857.0,49.529,50.2136,49.4199,49.4794,508857.0
2025-02-21 11:00:00,49.87,50.57,49.37,50.42,378733.0,49.4794,50.1739,48.9833,50.0251,378733.0
2025-02-21 11:30:00,50.46,50.99,50.28,50.92,179635.0,50.0648,50.5906,49.8862,50.5212,179635.0
2025-02-21 12:00:00,50.96,51.13,50.85,51.12,107266.0,50.5609,50.7295,50.4517,50.7196,107266.0
2025-02-21 12:30:00,51.13,51.3,50.81,51.19,172391.0,50.7295,50.8982,50.412,50.7891,172391.0
2025-02-21 13:00:00,51.21,51.46,51.07,51.25,125369.0,50.8089,51.057,50.67,50.8486,125369.0
2025-02-21 13:30:00,51.19,51.83,51.19,51.74,184604.0,50.7891,51.4241,50.7891,51.3348,184604.0
2025-02-21 14:00:00,51.68,52.01,51.61,51.7,116349.0,51.2752,51.6026,51.2058,51.2951,116349.0
2025-02-21 14:30:00,51.72,52.11,51.63,51.64,115341.0,51.3149,51.7019,51.2256,51.2355,115341.0
2025-02-21 15:00:00,51.65,51.89,51.64,51.84,96749.0,51.2455,51.4836,51.2355,51.434,96749.0
2025-02-21 15:30:00,51.84,52.14,51.79,52.12,584004.0,51.434,51.7316,51.3844,51.7118,584004.0
2025-02-24 09:30:00,52.04,52.18,51.14,51.41,145211.0,51.6324,51.7713,50.7395,51.0073,145211.0
2025-02-24 10:00:00,51.41,51.99,51.41,51.78,58905.0,51.0073,51.5828,51.0073,51.3744,58905.0
2025-02-24 10:30:00,51.74,51.79,51.23,51.3,56388.0,51.3348,51.3844,50.8288,50.8982,56388.0
2025-02-24 11:00:00,51.3,51.66,51.25,51.52,100723.0,50.8982,51.2554,50.8486,51.1165,100723.0
2025-02-24 11:30:00,51.54,51.65,51.3,51.32,134823.0,51.1363,51.2455,50.8982,50.918,134823.0
2025-02-24 12:00:00,51.34,51.4,51.07,51.1,42215.0,50.9379,50.9974,50.67,50.6998,42215.0
2025-02-24 12:30:00,51.11,51.26,50.94,51.03,46835.0,50.7097,50.8585,50.541,50.6303,46835.0
2025-02-24 13:00:00,51.03,51.13,50.9,51.12,47644.0,50.6303,50.7295,50.5013,50.7196,47644.0
2025-02-24 13:30:00,51.12,51.23,51.0,51.07,34736.0,50.7196,50.8288,50.6006,50.67,34736.0
2025-02-24 14:00:00,51.07,51.21,50.95,51.05,30844.0,50.67,50.8089,50.5509,50.6502,30844.0
2025-02-24 14:30:00,51.05,51.11,50.87,50.96,50845.0,50.6502,50.7097,50.4716,50.5609,50845.0
2025-02-24 15:00:00,50.93,51.01,50.78,50.78,100595.0,50.5311,50.6105,50.3823,50.3823,100595.0
2025-02-24 15:30:00,50.79,50.94,50.65,50.71,443949.0,50.3922,50.541,50.2533,50.3128,443949.0
2025-02-25 09:30:00,50.84,50.84,50.16,50.3,109200.0,50.4418,50.4418,49.7671,49.906,109200.0
2025-02-25 10:00:00,50.25,50.28,49.58,49.58,124538.0,49.8564,49.8862,49.1917,49.1917,124538.0
2025-02-25 10:30:00,49.62,50.05,49.6,49.8,253101.0,49.2314,49.658,49.2115,49.41,253101.0
2025-02-25 11:00:00,49.8,49.92,49.59,49.7,148930.0,49.41,49.529,49.2016,49.3107,148930.0
2025-02-25 11:30:00,49.72,49.77,49.54,49.56,120446.0,49.3306,49.3802,49.152,49.1718,120446.0
2025-02-25 12:00:00,49.56,49.68,49.52,49.66,125966.0,49.1718,49.2909,49.1321,49.2711,125966.0
2025-02-25 12:30:00,49.66,49.79,49.55,49.75,89650.0,49.2711,49.4,49.1619,49.3603,89650.0
2025-02-25 13:00:00,49.76,49.99,49.75,49.82,134038.0,49.3703,49.5985,49.3603,49.4298,134038.0
2025-02-25 13:30:00,49.8,49.99,49.79,49.91,74042.0,49.41,49.5985,49.4,49.5191,74042.0
2025-02-25 14:00:00,49.91,49.91,49.42,49.47,111649.0,49.5191,49.5191,49.0329,49.0825,111649.0
2025-02-25 14:30:00,49.46,49.73,49.44,49.58,391235.0,49.0726,49.3405,49.0528,49.1917,391235.0
2025-02-25 15:00:00,49.58,50.32,49.56,50.19,315902.0,49.1917,49.9259,49.1718,49.7969,315902.0
2025-02-25 15:30:00,50.19,50.29,50.0,50.22,619969.0,49.7969,49.8961,49.6084,49.8267,619969.0
2025-02-26 09:30:00,49.91,50.34,49.73,50.34,71745.0,49.5191,49.9457,49.3405,49.9457,71745.0
2025-02-26 10:00:00,50.3,50.88,50.27,50.46,68770.0,49.906,50.4815,49.8763,50.0648,68770.0
2025-02-26 10:30:00,50.46,50.51,50.25,50.36,86542.0,50.0648,50.1144,49.8564,49.9656,86542.0
2025-02-26 11:00:00,50.33,50.45,50.27,50.37,73110.0,49.9358,50.0549,49.8763,49.9755,73110.0
2025-02-26 11:30:00,50.37,50.42,50.27,50.33,44759.0,49.9755,50.0251,49.8763,49.9358,44759.0
2025-02-26 12:00:00,50.33,50.5,50.28,50.36,57897.0,49.9358,50.1045,49.8862,49.9656,57897.0
2025-02-26 12:30:00,50.35,50.38,50.03,50.08,48972.0,49.9556,49.9854,49.6382,49.6878,48972.0
2025-02-26 13:00:00,50.08,50.19,49.96,49.99,65046.0,49.6878,49.7969,49.5687,49.5985,65046.0
2025-02-26 13:30:00,50.01,50.06,49.88,49.94,44225.0,49.6183,49.6679,49.4893,49.5489,44225.0
2025-02-26 14:00:00,49.94,50.02,49.9,49.94,48361.0,49.5489,49.6282,49.5092,49.5489,48361.0
2025-02-26 14:30:00,49.95,50.01,49.83,49.86,60790.0,49.5588,49.6183,49.4397,49.4695,60790.0
2025-02-26 15:00:00,49.87,49.97,49.87,49.9,62479.0,49.4794,49.5786,49.4794,49.5092,62479.0
2025-02-26 15:30:00,49.89,49.97,49.7,49.85,267636.0,49.4993,49.5786,49.3107,49.4596,267636.0
2025-02-27 09:30:00,49.76,49.83,49.41,49.52,47465.0,49.3703,49.4397,49.023,49.1321,47465.0
2025-02-27 10:00:00,49.57,49.81,49.3,49.51,58011.0,49.1818,49.4199,48.9139,49.1222,58011.0
2025-02-27 10:30:00,49.53,49.69,49.44,49.57,42270.0,49.1421,49.3008,49.0528,49.1818,42270.0
2025-02-27 11:00:00,49.58,49.71,49.53,49.61,50596.0,49.1917,49.3207,49.1421,49.2214,50596.0
2025-02-27 11:30:00,49.61,49.76,49.61,49.62,40185.0,49.2214,49.3703,49.2214,49.2314,40185.0
2025-02-27 12:00:00,49.62,49.72,49.43,49.65,38565.0,49.2314,49.3306,49.0429,49.2611,38565.0
2025-02-27 12:30:00,49.69,49.72,49.51,49.57,35710.0,49.3008,49.3306,49.1222,49.1818,35710.0
2025-02-27 13:00:00,49.57,49.67,49.5,49.56,56162.0,49.1818,49.281,49.1123,49.1718,56162.0
2025-02-27 13:30:00,49.53,49.65,49.52,49.59,55364.0,49.1421,49.2611,49.1321,49.2016,55364.0
2025-02-27 14:00:00,49.58,49.63,49.43,49.44,43781.0,49.1917,49.2413,49.0429,49.0528,43781.0
2025-02-27 14:30:00,49.43,49.43,48.97,49.29,110420.0,49.0429,49.0429,48.5865,48.9039,110420.0
2025-02-27 15:00:00,49.28,49.28,48.96,48.98,78512.0,48.894,48.894,48.5765,48.5964,78512.0
2025-02-27 15:30:00,48.98,49.13,48.95,48.99,347937.0,48.5964,48.7452,48.5666,48.6063,347937.0
2025-02-28 09:30:00,48.91,49.55,48.66,49.48,160908.0,48.5269,49.1619,48.2789,49.0925,160908.0
2025-02-28 10:00:00,49.52,50.18,49.51,49.99,147225.0,49.1321,49.787,49.1222,49.5985,147225.0
2025-02-28 10:30:00,50.03,50.39,50.0,50.28,96095.0,49.6382,49.9953,49.6084,49.8862,96095.0
2025-02-28 11:00:00,50.28,50.36,50.12,50.14,125062.0,49.8862,49.9656,49.7274,49.7473,125062.0
2025-02-28 11:30:00,50.12,50.4,50.12,50.27,79555.0,49.7274,50.0053,49.7274,49.8763,79555.0
2025-02-28 12:00:00,50.27,50.37,50.14,50.25,58972.0,49.8763,49.9755,49.7473,49.8564,58972.0
2025-02-28 12:30:00,50.24,50.29,50.0,50.16,91158.0,49.8465,49.8961,49.6084,49.7671,91158.0
2025-02-28 13:00:00,50.14,50.29,50.07,50.21,100090.0,49.7473,49.8961,49.6778,49.8167,100090.0
2025-02-28 13:30:00,50.2,50.31,49.73,49.73,122507.0,49.8068,49.916,49.3405,49.3405,122507.0
2025-02-28 14:00:00,49.72,49.92,49.63,49.92,135146.0,49.3306,49.529,49.2413,49.529,135146.0
2025-02-28 14:30:00,49.91,50.29,49.88,50.14,197834.0,49.5191,49.8961,49.4893,49.7473,197834.0
2025-02-28 15:00:00,50.14,50.4,50.11,50.24,234406.0,49.7473,50.0053,49.7175,49.8465,234406.0
2025-02-28 15:30:00,50.22,50.49,49.95,50.45,757593.0,49.8267,50.0946,49.5588,50.0549,757593.0
2025-03-03 09:30:00,50.65,51.21,50.53,50.79,71079.0,50.2533,50.8089,50.1342,50.3922,71079.0
2025-03-03 10:00:00,50.73,50.75,49.59,49.98,211828.0,50.3327,50.3525,49.2016,49.5885,211828.0
2025-03-03 10:30:00,50.0,50.5,49.91,50.2,120071.0,49.6084,50.1045,49.5191,49.8068,120071.0
2025-03-03 11:00:00,50.19,50.25,49.67,49.67,56872.0,49.7969,49.8564,49.281,49.281,56872.0
2025-03-03 11:30:00,49.67,50.09,49.65,50.04,40702.0,49.281,49.6977,49.2611,49.6481,40702.0
2025-03-03 12:00:00,50.02,50.13,49.89,49.99,70246.0,49.6282,49.7374,49.4993,49.5985,70246.0
2025-03-03 12:30:00,50.01,50.07,49.62,49.65,53909.0,49.6183,49.6778,49.2314,49.2611,53909.0
2025-03-03 13:00:00,49.65,49.71,49.49,49.55,66418.0,49.2611,49.3207,49.1024,49.1619,66418.0
2025-03-03 13:30:00,49.57,49.62,49.37,49.4,76878.0,49.1818,49.2314,48.9833,49.0131,76878.0
2025-03-03 14:00:00,49.36,49.46,49.26,49.26,64186.0,48.9734,49.0726,48.8742,48.8742,64186.0
2025-03-03 14:30:00,49.29,49.5,49.07,49.08,110103.0,48.9039,49.1123,48.6857,48.6956,110103.0
2025-03-03 15:00:00,49.08,49.08,48.65,48.8,156127.0,48.6956,48.6956,48.269,48.4178,156127.0
2025-03-03 15:30:00,48.85,49.2,48.78,49.16,486828.0,48.4674,48.8147,48.3979,48.775,486828.0
2025-03-04 09:30:00,48.83,49.12,48.35,48.36,102647.0,48.4476,48.7353,47.9713,47.9812,102647.0
2025-03-04 10:00:00,48.36,48.5,47.9,47.98,93250.0,47.9812,48.1201,47.5248,47.6042,93250.0
2025-03-04 10:30:00,48.02,48.2,47.63,47.66,87247.0,47.6439,47.8225,47.257,47.2867,87247.0
2025-03-04 11:00:00,47.64,47.77,47.44,47.73,71663.0,47.2669,47.3959,47.0684,47.3562,71663.0
2025-03-04 11:30:00,47.75,48.04,47.63,48.0,79704.0,47.376,47.6637,47.257,47.6241,79704.0
2025-03-04 12:00:00,48.03,48.21,47.84,48.13,167793.0,47.6538,47.8324,47.4653,47.753,167793.0
2025-03-04 12:30:00,48.12,48.52,48.07,48.18,90399.0,47.7431,48.14,47.6935,47.8026,90399.0
2025-03-04 13:00:00,48.18,48.46,48.18,48.28,52193.0,47.8026,48.0805,47.8026,47.9019,52193.0
2025-03-04 13:30:00,48.27,48.46,48.16,48.32,98782.0,47.8919,48.0805,47.7828,47.9415,98782.0
2025-03-04 14:00:00,48.33,48.54,48.26,48.27,158850.0,47.9515,48.1598,47.882,47.8919,158850.0
2025-03-04 14:30:00,48.3,48.43,48.2,48.39,123492.0,47.9217,48.0507,47.8225,48.011,123492.0
2025-03-04 15:00:00,48.37,48.65,48.09,48.49,221481.0,47.9912,48.269,47.7133,48.1102,221481.0
2025-03-04 15:30:00,48.48,48.48,47.86,47.91,328388.0,48.1003,48.1003,47.4851,47.5348,328388.0
2025-03-05 09:30:00,48.14,48.57,47.78,48.22,58907.0,47.763,48.1896,47.4058,47.8423,58907.0
2025-03-05 10:00:00,48.26,48.58,48.11,48.11,56958.0,47.882,48.1995,47.7332,47.7332,56958.0
2025-03-05 10:30:00,48.11,48.24,48.0,48.11,92136.0,47.7332,47.8622,47.6241,47.7332,92136.0
2025-03-05 11:00:00,48.08,48.09,47.49,47.64,102675.0,47.7034,47.7133,47.118,47.2669,102675.0
2025-03-05 11:30:00,47.63,47.94,47.49,47.91,105531.0,47.257,47.5645,47.118,47.5348,105531.0
2025-03-05 12:00:00,47.89,48.07,47.76,47.88,46836.0,47.5149,47.6935,47.3859,47.505,46836.0
2025-03-05 12:30:00,47.88,48.02,47.86,47.94,116278.0,47.505,47.6439,47.4851,47.5645,116278.0
2025-03-05 13:00:00,47.95,47.99,47.65,47.88,77501.0,47.5744,47.6141,47.2768,47.505,77501.0
2025-03-05 13:30:00,47.86,48.1,47.77,48.09,67408.0,47.4851,47.7233,47.3959,47.7133,67408.0
2025-03-05 14:00:00,48.11,48.55,48.09,48.35,149696.0,47.7332,48.1697,47.7133,47.9713,149696.0
2025-03-05 14:30:00,48.36,48.39,48.26,48.32,78548.0,47.9812,48.011,47.882,47.9415,78548.0
2025-03-05 15:00:00,48.34,48.6,48.33,48.56,127328.0,47.9614,48.2194,47.9515,48.1797,127328.0
2025-03-05 15:30:00,48.54,48.72,48.42,48.66,444501.0,48.1598,48.3384,48.0408,48.2789,444501.0
2025-03-06 09:30:00,48.11,48.52,47.67,48.27,98463.0,47.7332,48.14,47.2966,47.8919,98463.0
2025-03-06 10:00:00,48.32,49.45,48.31,49.45,155724.0,47.9415,49.0627,47.9316,49.0627,155724.0
2025-03-06 10:30:00,49.48,49.54,49.07,49.28,181490.0,49.0925,49.152,48.6857,48.894,181490.0
2025-03-06 11:00:00,49.28,49.33,48.99,49.15,50179.0,48.894,48.9436,48.6063,48.765,50179.0
2025-03-06 11:30:00,49.15,49.28,48.67,48.7,61541.0,48.765,48.894,48.2888,48.3186,61541.0
2025-03-06 12:00:00,48.7,48.82,48.54,48.58,52563.0,48.3186,48.4376,48.1598,48.1995,52563.0
2025-03-06 12:30:00,48.58,48.76,48.47,48.68,38604.0,48.1995,48.3781,48.0904,48.2987,38604.0
2025-03-06 13:00:00,48.71,48.8,48.6,48.67,41934.0,48.3285,48.4178,48.2194,48.2888,41934.0
2025-03-06 13:30:00,48.68,48.7,48.46,48.58,51108.0,48.2987,48.3186,48.0805,48.1995,51108.0
2025-03-06 14:00:00,48.6,48.64,48.48,48.58,81513.0,48.2194,48.259,48.1003,48.1995,81513.0
2025-03-06 14:30:00,48.57,49.18,48.53,48.76,71996.0,48.1896,48.7948,48.1499,48.3781,71996.0
2025-03-06 15:00:00,48.75,48.95,48.71,48.91,124711.0,48.3682,48.5666,48.3285,48.5269,124711.0
2025-03-06 15:30:00,48.92,49.02,48.68,48.94,439469.0,48.5368,48.6361,48.2987,48.5567,439469.0
2025-03-07 09:30:00,48.43,48.5,47.68,47.69,254011.0,48.2343,48.304,47.4873,47.4973,254011.0
2025-03-07 10:00:00,47.71,47.89,47.03,47.03,292606.0,47.5172,47.6965,46.8399,46.8399,292606.0
2025-03-07 10:30:00,47.02,47.03,46.3,46.75,233735.0,46.83,46.8399,46.1129,46.5611,233735.0
2025-03-07 11:00:00,46.75,46.91,46.38,46.45,303348.0,46.5611,46.7204,46.1926,46.2623,303348.0
2025-03-07 11:30:00,46.45,46.78,46.26,46.42,116868.0,46.2623,46.5909,46.073,46.2324,116868.0
2025-03-07 12:00:00,46.45,46.46,45.95,46.45,239807.0,46.2623,46.2722,45.7643,46.2623,239807.0
2025-03-07 12:30:00,46.41,46.81,46.3,46.6,197657.0,46.2224,46.6208,46.1129,46.4117,197657.0
2025-03-07 13:00:00,46.58,46.74,46.44,46.45,160344.0,46.3918,46.5511,46.2523,46.2623,160344.0
2025-03-07 13:30:00,46.47,46.94,46.43,46.86,145115.0,46.2822,46.7503,46.2424,46.6706,145115.0
2025-03-07 14:00:00,46.89,47.33,46.85,47.2,224018.0,46.7005,47.1387,46.6607,47.0093,224018.0
2025-03-07 14:30:00,47.22,47.28,46.92,46.95,222235.0,47.0292,47.0889,46.7304,46.7603,222235.0
2025-03-07 15:00:00,46.96,47.15,46.85,46.99,162474.0,46.7702,46.9595,46.6607,46.8001,162474.0
2025-03-07 15:30:00,47.0,47.15,46.8,47.11,773043.0,46.8101,46.9595,46.6109,46.9196,773043.0
2025-03-10 09:30:00,47.75,47.98,47.29,47.34,218267.0,47.557,47.7861,47.0989,47.1487,218267.0
2025-03-10 10:00:00,47.33,47.33,46.3,46.58,104031.0,47.1387,47.1387,46.1129,46.3918,104031.0
2025-03-10 10:30:00,46.58,46.69,45.94,46.15,170218.0,46.3918,46.5013,45.7543,45.9635,170218.0
2025-03-10 11:00:00,46.15,46.42,46.14,46.33,125144.0,45.9635,46.2324,45.9535,46.1428,125144.0
2025-03-10 11:30:00,46.33,47.02,46.27,46.96,384864.0,46.1428,46.83,46.083,46.7702,384864.0
2025-03-10 12:00:00,46.94,47.47,46.94,47.47,149185.0,46.7503,47.2782,46.7503,47.2782,149185.0
2025-03-10 12:30:00,47.46,47.56,46.9,46.99,59903.0,47.2682,47.3678,46.7105,46.8001,59903.0
2025-03-10 13:00:00,47.02,47.07,46.82,46.85,90103.0,46.83,46.8798,46.6308,46.6607,90103.0
2025-03-10 13:30:00,46.86,46.86,46.58,46.59,74531.0,46.6706,46.6706,46.3918,46.4017,74531.0
2025-03-10 14:00:00,46.6,46.71,46.41,46.43,101646.0,46.4117,46.5212,46.2224,46.2424,101646.0
2025-03-10 14:30:00,46.44,46.61,46.36,46.45,129277.0,46.2523,46.4216,46.1726,46.2623,129277.0
2025-03-10 15:00:00,46.46,46.8,46.33,46.68,139725.0,46.2722,46.6109,46.1428,46.4914,139725.0
2025-03-10 15:30:00,46.71,46.98,46.71,46.89,528488.0,46.5212,46.7901,46.5212,46.7005,528488.0
2025-03-11 09:30:00,46.83,47.09,46.4,47.09,47426.0,46.6407,46.8997,46.2125,46.8997,47426.0
2025-03-11 10:00:00,47.04,47.49,46.68,46.82,108861.0,46.8499,47.2981,46.4914,46.6308,108861.0
2025-03-11 10:30:00,46.8,46.89,45.99,46.03,106168.0,46.6109,46.7005,45.8041,45.844,106168.0
2025-03-11 11:00:00,45.97,46.37,45.92,46.2,127307.0,45.7842,46.1826,45.7344,46.0133,127307.0
2025-03-11 11:30:00,46.24,46.59,46.2,46.41,56965.0,46.0531,46.4017,46.0133,46.2224,56965.0
2025-03-11 12:00:00,46.43,46.63,46.3,46.56,377123.0,46.2424,46.4416,46.1129,46.3718,377123.0
2025-03-11 12:30:00,46.55,46.77,46.53,46.68,122706.0,46.3619,46.581,46.342,46.4914,122706.0
2025-03-11 13:00:00,46.67,46.77,46.45,46.48,127577.0,46.4814,46.581,46.2623,46.2922,127577.0
2025-03-11 13:30:00,46.47,46.78,46.47,46.63,138570.0,46.2822,46.5909,46.2822,46.4416,138570.0
2025-03-11 14:00:00,46.64,47.08,46.62,46.94,131651.0,46.4515,46.8897,46.4316,46.7503,131651.0
2025-03-11 14:30:00,46.92,47.21,46.75,47.14,135090.0,46.7304,47.0192,46.5611,46.9495,135090.0
2025-03-11 15:00:00,47.11,47.2,46.63,46.71,214673.0,46.9196,47.0093,46.4416,46.5212,214673.0
2025-03-11 15:30:00,46.71,46.85,46.25,46.36,622005.0,46.5212,46.6607,46.0631,46.1726,622005.0
2025-03-12 09:30:00,46.59,46.65,45.6,46.26,158704.0,46.4017,46.4615,45.4157,46.073,158704.0
2025-03-12 10:00:00,46.2,46.32,45.79,45.94,128833.0,46.0133,46.1328,45.6049,45.7543,128833.0
2025-03-12 10:30:00,45.94,46.01,45.54,45.9,121168.0,45.7543,45.8241,45.356,45.7145,121168.0
2025-03-12 11:00:00,45.9,46.04,45.76,46.0,77715.0,45.7145,45.8539,45.5751,45.8141,77715.0
2025-03-12 11:30:00,45.97,46.2,45.95,46.11,150742.0,45.7842,46.0133,45.7643,45.9237,150742.0
2025-03-12 12:00:00,46.1,46.28,45.86,46.24,62051.0,45.9137,46.093,45.6747,46.0531,62051.0
2025-03-12 12:30:00,46.25,46.46,45.89,45.9,77301.0,46.0631,46.2722,45.7045,45.7145,77301.0
2025-03-12 13:00:00,45.88,46.36,45.88,46.27,104155.0,45.6946,46.1726,45.6946,46.083,104155.0
2025-03-12 13:30:00,46.3,46.47,46.02,46.02,92910.0,46.1129,46.2822,45.834,45.834,92910.0
2025-03-12 14:00:00,46.01,46.43,46.01,46.42,76391.0,45.8241,46.2424,45.8241,46.2324,76391.0
2025-03-12 14:30:00,46.42,46.73,46.36,46.59,153593.0,46.2324,46.5411,46.1726,46.4017,153593.0
2025-03-12 15:00:00,46.59,46.9,46.42,46.77,218834.0,46.4017,46.7105,46.2324,46.581,218834.0
2025-03-12 15:30:00,46.76,46.82,46.51,46.72,467827.0,46.571,46.6308,46.322,46.5312,467827.0
2025-03-13 09:30:00,47.0,47.02,46.34,46.34,65307.0,46.8101,46.83,46.1527,46.1527,65307.0
2025-03-13 10:00:00,46.33,46.62,46.17,46.41,117571.0,46.1428,46.4316,45.9834,46.2224,117571.0
2025-03-13 10:30:00,46.48,46.55,46.26,46.34,41995.0,46.2922,46.3619,46.073,46.1527,41995.0
2025-03-13 11:00:00,46.35,46.39,45.74,45.74,54295.0,46.1627,46.2025,45.5552,45.5552,54295.0
2025-03-13 11:30:00,45.75,45.78,45.54,45.7,51410.0,45.5651,45.595,45.356,45.5153,51410.0
2025-03-13 12:00:00,45.69,45.89,45.47,45.51,42936.0,45.5054,45.7045,45.2862,45.3261,42936.0
2025-03-13 12:30:00,45.51,45.76,45.39,45.52,65439.0,45.3261,45.5751,45.2066,45.336,65439.0
2025-03-13 13:00:00,45.54,45.62,45.13,45.18,30948.0,45.356,45.4356,44.9476,44.9974,30948.0
2025-03-13 13:30:00,45.18,45.18,44.95,45.03,39387.0,44.9974,44.9974,44.7683,44.848,39387.0
2025-03-13 14:00:00,45.05,45.39,45.05,45.38,143251.0,44.8679,45.2066,44.8679,45.1966,143251.0
2025-03-13 14:30:00,45.38,45.69,45.35,45.63,69235.0,45.1966,45.5054,45.1667,45.4456,69235.0
2025-03-13 15:00:00,45.6,45.71,45.5,45.51,93864.0,45.4157,45.5253,45.3161,45.3261,93864.0
2025-03-13 15:30:00,45.48,45.84,45.45,45.61,370117.0,45.2962,45.6547,45.2663,45.4257,370117.0
2025-03-14 09:30:00,46.1,46.79,45.93,46.4,133560.0,45.9137,46.6009,45.7444,46.2125,133560.0
2025-03-14 10:00:00,46.36,46.58,45.42,45.44,225908.0,46.1726,46.3918,45.2364,45.2564,225908.0
2025-03-14 10:30:00,45.44,46.04,45.3,46.04,137134.0,45.2564,45.8539,45.1169,45.8539,137134.0
2025-03-14 11:00:00,46.05,46.44,46.01,46.34,83476.0,45.8639,46.2523,45.8241,46.1527,83476.0
2025-03-14 11:30:00,46.35,46.42,46.27,46.31,76371.0,46.1627,46.2324,46.083,46.1228,76371.0
2025-03-14 12:00:00,46.32,46.33,45.61,45.65,113006.0,46.1328,46.1428,45.4257,45.4655,113006.0
2025-03-14 12:30:00,45.65,46.1,45.61,46.07,124515.0,45.4655,45.9137,45.4257,45.8838,124515.0
2025-03-14 13:00:00,46.07,46.17,45.96,46.06,71427.0,45.8838,45.9834,45.7743,45.8739,71427.0
2025-03-14 13:30:00,46.06,46.18,45.93,46.0,120509.0,45.8739,45.9934,45.7444,45.8141,120509.0
2025-03-14 14:00:00,45.99,46.17,45.98,46.08,49834.0,45.8041,45.9834,45.7942,45.8938,49834.0
2025-03-14 14:30:00,46.09,46.3,46.09,46.11,91523.0,45.9037,46.1129,45.9037,45.9237,91523.0
2025-03-14 15:00:00,46.1,46.32,46.08,46.2,113800.0,45.9137,46.1328,45.8938,46.0133,113800.0
2025-03-14 15:30:00,46.21,46.56,46.21,46.51,495564.0,46.0233,46.3718,46.0233,46.322,495564.0
2025-03-17 09:30:00,46.57,47.15,46.49,46.75,252082.0,46.3818,46.9595,46.3021,46.5611,252082.0
2025-03-17 10:00:00,46.75,46.83,46.47,46.54,110083.0,46.5611,46.6407,46.2822,46.3519,110083.0
2025-03-17 10:30:00,46.53,47.12,46.5,47.05,82400.0,46.342,46.9296,46.3121,46.8599,82400.0
2025-03-17 11:00:00,47.06,47.4,47.04,47.3,96734.0,46.8698,47.2084,46.8499,47.1088,96734.0
2025-03-17 11:30:00,47.3,47.3,47.08,47.19,106900.0,47.1088,47.1088,46.8897,46.9993,106900.0
2025-03-17 12:00:00,47.19,47.39,47.14,47.34,54314.0,46.9993,47.1985,46.9495,47.1487,54314.0
2025-03-17 12:30:00,47.34,47.5,47.23,47.38,73031.0,47.1487,47.308,47.0391,47.1885,73031.0
2025-03-17 13:00:00,47.38,47.46,47.27,47.27,77502.0,47.1885,47.2682,47.079,47.079,77502.0
2025-03-17 13:30:00,47.29,47.39,47.23,47.34,87668.0,47.0989,47.1985,47.0391,47.1487,87668.0
2025-03-17 14:00:00,47.34,47.41,47.19,47.32,168979.0,47.1487,47.2184,46.9993,47.1288,168979.0
2025-03-17 14:30:00,47.31,47.5,47.3,47.41,146546.0,47.1188,47.308,47.1088,47.2184,146546.0
2025-03-17 15:00:00,47.43,47.43,47.29,47.41,139399.0,47.2383,47.2383,47.0989,47.2184,139399.0
2025-03-17 15:30:00,47.41,47.43,47.0,47.01,518800.0,47.2184,47.2383,46.8101,46.82,518800.0
2025-03-18 09:30:00,46.95,47.0,46.48,46.65,59715.0,46.7603,46.8101,46.2922,46.4615,59715.0
2025-03-18 10:00:00,46.65,46.79,46.34,46.35,87699.0,46.4615,46.6009,46.1527,46.1627,87699.0
2025-03-18 10:30:00,46.35,46.4,46.16,46.2,72519.0,46.1627,46.2125,45.9735,46.0133,72519.0
2025-03-18 11:00:00,46.19,46.19,45.97,46.02,82069.0,46.0033,46.0033,45.7842,45.834,82069.0
2025-03-18 11:30:00,46.02,46.21,46.01,46.08,58189.0,45.834,46.0233,45.8241,45.8938,58189.0
2025-03-18 12:00:00,46.07,46.25,46.04,46.23,74413.0,45.8838,46.0631,45.8539,46.0432,74413.0
2025-03-18 12:30:00,46.23,46.31,46.02,46.1,64465.0,46.0432,46.1228,45.834,45.9137,64465.0
2025-03-18 13:00:00,46.1,46.14,45.83,46.09,87797.0,45.9137,45.9535,45.6448,45.9037,87797.0
2025-03-18 13:30:00,46.09,46.39,46.04,46.28,92662.0,45.9037,46.2025,45.8539,46.093,92662.0
2025-03-18 14:00:00,46.3,46.32,46.15,46.16,69011.0,46.1129,46.1328,45.9635,45.9735,69011.0
2025-03-18 14:30:00,46.15,46.36,46.15,46.32,108899.0,45.9635,46.1726,45.9635,46.1328,108899.0
2025-03-18 15:00:00,46.29,46.31,46.19,46.27,113816.0,46.1029,46.1228,46.0033,46.083,113816.0
2025-03-18 15:30:00,46.27,46.4,46.23,46.39,395459.0,46.083,46.2125,46.0432,46.2025,395459.0
2025-03-19 09:30:00,46.45,46.45,45.74,45.83,173072.0,46.2623,46.2623,45.5552,45.6448,173072.0
2025-03-19 10:00:00,45.83,45.84,45.61,45.72,100854.0,45.6448,45.6547,45.4257,45.5352,100854.0
2025-03-19 10:30:00,45.73,45.77,45.51,45.61,110962.0,45.5452,45.585,45.3261,45.4257,110962.0
2025-03-19 11:00:00,45.61,45.74,45.58,45.67,115839.0,45.4257,45.5552,45.3958,45.4854,115839.0
2025-03-19 11:30:00,45.67,45.78,45.55,45.66,171740.0,45.4854,45.595,45.3659,45.4755,171740.0
2025-03-19 12:00:00,45.69,45.84,45.67,45.79,99078.0,45.5054,45.6547,45.4854,45.6049,99078.0
2025-03-19 12:30:00,45.79,45.91,45.74,45.8,70551.0,45.6049,45.7245,45.5552,45.6149,70551.0
2025-03-19 13:00:00,45.81,45.84,45.32,45.37,96505.0,45.6249,45.6547,45.1368,45.1866,96505.0
2025-03-19 13:30:00,45.35,45.43,45.14,45.14,135864.0,45.1667,45.2464,44.9576,44.9576,135864.0
2025-03-19 14:00:00,45.12,45.49,45.02,45.31,125695.0,44.9377,45.3062,44.8381,45.1269,125695.0
2025-03-19 14:30:00,45.3,45.44,44.94,45.25,384165.0,45.1169,45.2564,44.7584,45.0671,384165.0
2025-03-19 15:00:00,45.25,45.58,45.13,45.22,350315.0,45.0671,45.3958,44.9476,45.0373,350315.0
2025-03-19 15:30:00,45.2,45.39,45.02,45.28,919026.0,45.0173,45.2066,44.8381,45.097,919026.0
2025-03-20 09:30:00,44.78,45.16,44.66,45.09,152973.0,44.599,44.9775,44.4795,44.9078,152973.0
2025-03-20 10:00:00,45.09,45.38,45.06,45.3,104966.0,44.9078,45.1966,44.8779,45.1169,104966.0
2025-03-20 10:30:00,45.27,45.35,45.12,45.16,75651.0,45.087,45.1667,44.9377,44.9775,75651.0
2025-03-20 11:00:00,45.18,45.4,45.13,45.14,218308.0,44.9974,45.2165,44.9476,44.9576,218308.0
2025-03-20 11:30:00,45.13,45.34,45.12,45.3,332654.0,44.9476,45.1568,44.9377,45.1169,332654.0
2025-03-20 12:00:00,45.31,45.41,45.07,45.1,134919.0,45.1269,45.2265,44.8879,44.9177,134919.0
2025-03-20 12:30:00,45.1,45.15,44.8,44.81,180751.0,44.9177,44.9675,44.6189,44.6289,180751.0
2025-03-20 13:00:00,44.81,44.99,44.61,44.62,209175.0,44.6289,44.8082,44.4297,44.4397,209175.0
2025-03-20 13:30:00,44.62,44.7,44.46,44.47,198665.0,44.4397,44.5194,44.2803,44.2903,198665.0
2025-03-20 14:00:00,44.46,44.61,44.35,44.36,293820.0,44.2803,44.4297,44.1708,44.1807,293820.0
2025-03-20 14:30:00,44.36,44.65,44.33,44.47,308422.0,44.1807,44.4696,44.1508,44.2903,308422.0
2025-03-20 15:00:00,44.47,44.64,44.47,44.53,249231.0,44.2903,44.4596,44.2903,44.35,249231.0
2025-03-20 15:30:00,44.54,44.59,44.36,44.53,973421.0,44.36,44.4098,44.1807,44.35,973421.0
2025-03-21 09:30:00,43.42,43.57,42.72,43.34,352189.0,43.2445,43.3939,42.5474,43.1648,352189.0
2025-03-21 10:00:00,43.32,43.47,43.01,43.24,452693.0,43.1449,43.2943,42.8362,43.0653,452693.0
2025-03-21 10:30:00,43.24,43.53,43.19,43.45,368288.0,43.0653,43.3541,43.0155,43.2744,368288.0
2025-03-21 11:00:00,43.45,43.5,43.26,43.26,286006.0,43.2744,43.3242,43.0852,43.0852,286006.0
2025-03-21 11:30:00,43.26,43.48,43.25,43.45,216295.0,43.0852,43.3043,43.0752,43.2744,216295.0
2025-03-21 12:00:00,43.45,44.02,43.38,44.0,263530.0,43.2744,43.8421,43.2047,43.8222,263530.0
2025-03-21 12:30:00,43.98,44.07,43.8,44.04,133657.0,43.8023,43.8919,43.623,43.862,133657.0
2025-03-21 13:00:00,44.04,44.4,43.99,44.34,214346.0,43.862,44.2206,43.8122,44.1608,214346.0
2025-03-21 13:30:00,44.33,44.51,44.26,44.28,179809.0,44.1508,44.3301,44.0811,44.1011,179809.0
2025-03-21 14:00:00,44.27,44.43,44.02,44.04,199390.0,44.0911,44.2504,43.8421,43.862,199390.0
2025-03-21 14:30:00,44.04,44.41,44.02,44.38,320766.0,43.862,44.2305,43.8421,44.2006,320766.0
2025-03-21 15:00:00,44.38,44.38,44.16,44.18,148865.0,44.2006,44.2006,43.9815,44.0015,148865.0
2025-03-21 15:30:00,44.18,44.42,44.07,44.42,665543.0,44.0015,44.2405,43.8919,44.2405,665543.0
2025-03-24 09:30:00,44.56,45.15,44.56,44.95,80556.0,44.3799,44.9675,44.3799,44.7683,80556.0
2025-03-24 10:00:00,44.95,45.02,44.84,44.96,118564.0,44.7683,44.8381,44.6588,44.7783,118564.0
2025-03-24 10:30:00,44.96,45.09,44.78,44.86,136057.0,44.7783,44.9078,44.599,44.6787,136057.0
2025-03-24 11:00:00,44.87,45.19,44.83,45.03,116353.0,44.6887,45.0074,44.6488,44.848,116353.0
2025-03-24 11:30:00,45.03,45.03,44.7,44.77,100678.0,44.848,44.848,44.5194,44.5891,100678.0
2025-03-24 12:00:00,44.79,44.85,44.54,44.55,194661.0,44.609,44.6687,44.36,44.37,194661.0
2025-03-24 12:30:00,44.55,44.74,44.46,44.73,74991.0,44.37,44.5592,44.2803,44.5492,74991.0
2025-03-24 13:00:00,44.72,44.73,44.55,44.57,60013.0,44.5393,44.5492,44.37,44.3899,60013.0
2025-03-24 13:30:00,44.57,44.64,44.48,44.5,87819.0,44.3899,44.4596,44.3002,44.3202,87819.0
2025-03-24 14:00:00,44.51,44.54,44.41,44.42,112729.0,44.3301,44.36,44.2305,44.2405,112729.0
2025-03-24 14:30:00,44.42,44.8,44.41,44.75,132638.0,44.2405,44.6189,44.2305,44.5692,132638.0
2025-03-24 15:00:00,44.74,45.05,44.55,44.9,645942.0,44.5592,44.8679,44.37,44.7185,645942.0
2025-03-24 15:30:00,44.9,45.04,44.88,44.95,545870.0,44.7185,44.858,44.6986,44.7683,545870.0
2025-03-25 09:30:00,45.11,45.4,44.76,44.86,180850.0,44.9277,45.2165,44.5791,44.6787,180850.0
2025-03-25 10:00:00,44.86,44.86,44.42,44.48,149630.0,44.6787,44.6787,44.2405,44.3002,149630.0
2025-03-25 10:30:00,44.48,44.56,44.22,44.24,96774.0,44.3002,44.3799,44.0413,44.0612,96774.0
2025-03-25 11:00:00,44.26,44.33,44.02,44.24,318686.0,44.0811,44.1508,43.8421,44.0612,318686.0
2025-03-25 11:30:00,44.21,44.46,44.2,44.25,70390.0,44.0313,44.2803,44.0214,44.0712,70390.0
2025-03-25 12:00:00,44.23,44.44,44.2,44.32,129604.0,44.0513,44.2604,44.0214,44.1409,129604.0
2025-03-25 12:30:00,44.32,44.64,44.28,44.54,76442.0,44.1409,44.4596,44.1011,44.36,76442.0
2025-03-25 13:00:00,44.54,44.62,44.42,44.48,41693.0,44.36,44.4397,44.2405,44.3002,41693.0
2025-03-25 13:30:00,44.5,44.53,44.42,44.43,89136.0,44.3202,44.35,44.2405,44.2504,89136.0
2025-03-25 14:00:00,44.43,44.45,44.3,44.35,136459.0,44.2504,44.2704,44.121,44.1708,136459.0
2025-03-25 14:30:00,44.35,44.55,44.31,44.53,96106.0,44.1708,44.37,44.1309,44.35,96106.0
2025-03-25 15:00:00,44.53,44.61,44.46,44.51,112031.0,44.35,44.4297,44.2803,44.3301,112031.0
2025-03-25 15:30:00,44.5,44.61,44.23,44.31,469530.0,44.3202,44.4297,44.0513,44.1309,469530.0
2025-03-26 09:30:00,44.26,44.7,44.17,44.43,63831.0,44.0811,44.5194,43.9915,44.2504,63831.0
2025-03-26 10:00:00,44.39,44.48,44.15,44.31,88854.0,44.2106,44.3002,43.9716,44.1309,88854.0
2025-03-26 10:30:00,44.32,44.38,44.15,44.2,43100.0,44.1409,44.2006,43.9716,44.0214,43100.0
2025-03-26 11:00:00,44.22,44.42,44.22,44.38,85111.0,44.0413,44.2405,44.0413,44.2006,85111.0
2025-03-26 11:30:00,44.39,44.52,44.23,44.38,57300.0,44.2106,44.3401,44.0513,44.2006,57300.0
2025-03-26 12:00:00,44.38,44.63,44.35,44.6,70504.0,44.2006,44.4496,44.1708,44.4198,70504.0
2025-03-26 12:30:00,44.6,44.62,44.47,44.48,73758.0,44.4198,44.4397,44.2903,44.3002,73758.0
2025-03-26 13:00:00,44.47,44.52,44.23,44.23,49932.0,44.2903,44.3401,44.0513,44.0513,49932.0
2025-03-26 13:30:00,44.22,44.33,44.12,44.3,56171.0,44.0413,44.1508,43.9417,44.121,56171.0
2025-03-26 14:00:00,44.29,44.52,44.28,44.51,95462.0,44.111,44.3401,44.1011,44.3301,95462.0
2025-03-26 14:30:00,44.51,44.56,44.36,44.4,160021.0,44.3301,44.3799,44.1807,44.2206,160021.0
2025-03-26 15:00:00,44.41,44.44,44.27,44.34,121635.0,44.2305,44.2604,44.0911,44.1608,121635.0
2025-03-26 15:30:00,44.34,44.73,44.3,44.57,419064.0,44.1608,44.5492,44.121,44.3899,419064.0
2025-03-27 09:30:00,44.54,44.59,44.2,44.46,28850.0,44.36,44.4098,44.0214,44.2803,28850.0
2025-03-27 10:00:00,44.45,44.67,44.15,44.55,44891.0,44.2704,44.4895,43.9716,44.37,44891.0
2025-03-27 10:30:00,44.59,44.86,44.55,44.76,196703.0,44.4098,44.6787,44.37,44.5791,196703.0
2025-03-27 11:00:00,44.74,45.01,44.74,44.92,74060.0,44.5592,44.8281,44.5592,44.7385,74060.0
2025-03-27 11:30:00,44.93,44.96,44.76,44.82,87535.0,44.7484,44.7783,44.5791,44.6389,87535.0
2025-03-27 12:00:00,44.83,44.86,44.64,44.69,86739.0,44.6488,44.6787,44.4596,44.5094,86739.0
2025-03-27 12:30:00,44.7,44.72,44.5,44.52,56124.0,44.5194,44.5393,44.3202,44.3401,56124.0
2025-03-27 13:00:00,44.51,44.58,44.44,44.44,76257.0,44.3301,44.3998,44.2604,44.2604,76257.0
2025-03-27 13:30:00,44.45,44.56,44.29,44.34,58801.0,44.2704,44.3799,44.111,44.1608,58801.0
2025-03-27 14:00:00,44.33,44.62,44.33,44.47,154172.0,44.1508,44.4397,44.1508,44.2903,154172.0
2025-03-27 14:30:00,44.48,44.65,44.46,44.5,136181.0,44.3002,44.4696,44.2803,44.3202,136181.0
2025-03-27 15:00:00,44.5,44.84,44.5,44.84,174277.0,44.3202,44.6588,44.3202,44.6588,174277.0
2025-03-27 15:30:00,44.84,44.85,44.55,44.56,438580.0,44.6588,44.6687,44.37,44.3799,438580.0
2025-03-28 09:30:00,44.25,44.71,44.16,44.16,33288.0,44.0712,44.5293,43.9815,43.9815,33288.0
2025-03-28 10:00:00,44.14,44.34,43.86,43.87,64697.0,43.9616,44.1608,43.6827,43.6927,64697.0
2025-03-28 10:30:00,43.9,44.0,43.7,43.73,62108.0,43.7226,43.8222,43.5234,43.5533,62108.0
2025-03-28 11:00:00,43.73,44.04,43.66,44.0,56448.0,43.5533,43.862,43.4836,43.8222,56448.0
2025-03-28 11:30:00,44.02,44.12,43.94,43.94,86953.0,43.8421,43.9417,43.7624,43.7624,86953.0
2025-03-28 12:00:00,43.95,44.01,43.82,43.84,67336.0,43.7724,43.8321,43.6429,43.6628,67336.0
2025-03-28 12:30:00,43.86,43.94,43.83,43.84,48519.0,43.6827,43.7624,43.6529,43.6628,48519.0
2025-03-28 13:00:00,43.84,43.84,43.52,43.54,134227.0,43.6628,43.6628,43.3441,43.364,134227.0
2025-03-28 13:30:00,43.54,43.69,43.53,43.67,66407.0,43.364,43.5134,43.3541,43.4935,66407.0
2025-03-28 14:00:00,43.68,43.69,43.53,43.56,66693.0,43.5035,43.5134,43.3541,43.384,66693.0
2025-03-28 14:30:00,43.55,43.61,43.51,43.56,96608.0,43.374,43.4338,43.3342,43.384,96608.0
2025-03-28 15:00:00,43.57,43.6,43.39,43.41,124137.0,43.3939,43.4238,43.2146,43.2346,124137.0
2025-03-28 15:30:00,43.41,43.57,43.34,43.55,478398.0,43.2346,43.3939,43.1648,43.374,478398.0
2025-03-31 09:30:00,42.83,43.22,42.47,42.93,92777.0,42.6569,43.0453,42.2984,42.7565,92777.0
2025-03-31 10:00:00,42.94,43.1,42.92,43.03,120871.0,42.7665,42.9258,42.7465,42.8561,120871.0
2025-03-31 10:30:00,43.05,43.3,43.01,43.07,141941.0,42.876,43.125,42.8362,42.8959,141941.0
2025-03-31 11:00:00,43.08,43.43,43.06,43.38,75087.0,42.9059,43.2545,42.886,43.2047,75087.0
2025-03-31 11:30:00,43.38,43.46,43.29,43.3,68205.0,43.2047,43.2844,43.1151,43.125,68205.0
2025-03-31 12:00:00,43.3,43.32,42.96,43.2,48334.0,43.125,43.1449,42.7864,43.0254,48334.0
2025-03-31 12:30:00,43.2,43.22,43.05,43.09,48270.0,43.0254,43.0453,42.876,42.9159,48270.0
2025-03-31 13:00:00,43.09,43.22,42.9,43.04,77664.0,42.9159,43.0453,42.7266,42.8661,77664.0
2025-03-31 13:30:00,43.03,43.21,42.98,43.09,62537.0,42.8561,43.0354,42.8063,42.9159,62537.0
2025-03-31 14:00:00,43.09,43.59,43.09,43.38,130392.0,42.9159,43.4138,42.9159,43.2047,130392.0
2025-03-31 14:30:00,43.38,43.59,43.37,43.46,66549.0,43.2047,43.4138,43.1947,43.2844,66549.0
2025-03-31 15:00:00,43.43,43.75,43.43,43.53,150827.0,43.2545,43.5732,43.2545,43.3541,150827.0
2025-03-31 15:30:00,43.52,43.85,43.43,43.49,395273.0,43.3441,43.6728,43.2545,43.3142,395273.0
2025-04-01 09:30:00,42.62,43.05,42.34,42.69,158023.0,42.4478,42.876,42.1689,42.5175,158023.0
2025-04-01 10:00:00,42.7,42.78,42.42,42.55,82655.0,42.5274,42.6071,42.2486,42.378,82655.0
2025-04-01 10:30:00,42.55,43.16,42.5,43.14,123332.0,42.378,42.9856,42.3282,42.9657,123332.0
2025-04-01 11:00:00,43.17,43.51,43.15,43.34,96218.0,42.9955,43.3342,42.9756,43.1648,96218.0
2025-04-01 11:30:00,43.33,43.75,43.3,43.71,80596.0,43.1549,43.5732,43.125,43.5334,80596.0
2025-04-01 12:00:00,43.7,43.89,43.54,43.55,107320.0,43.5234,43.7126,43.364,43.374,107320.0
2025-04-01 12:30:00,43.56,43.6,43.4,43.51,67929.0,43.384,43.4238,43.2246,43.3342,67929.0
2025-04-01 13:00:00,43.51,43.54,43.25,43.3,37246.0,43.3342,43.364,43.0752,43.125,37246.0
2025-04-01 13:30:00,43.3,43.39,43.19,43.2,37223.0,43.125,43.2146,43.0155,43.0254,37223.0
2025-04-01 14:00:00,43.21,43.23,43.04,43.08,40976.0,43.0354,43.0553,42.8661,42.9059,40976.0
2025-04-01 14:30:00,43.09,43.26,43.06,43.19,62945.0,42.9159,43.0852,42.886,43.0155,62945.0
2025-04-01 15:00:00,43.19,43.44,43.18,43.4,142987.0,43.0155,43.2644,43.0055,43.2246,142987.0
2025-04-01 15:30:00,43.4,43.79,43.39,43.78,515100.0,43.2246,43.613,43.2146,43.6031,515100.0
2025-04-02 09:30:00,43.21,44.1,43.09,43.9,103964.0,43.0354,43.9218,42.9159,43.7226,103964.0
2025-04-02 10:00:00,43.88,44.42,43.84,44.42,80759.0,43.7027,44.2405,43.6628,44.2405,80759.0
2025-04-02 10:30:00,44.42,44.57,44.35,44.51,80663.0,44.2405,44.3899,44.1708,44.3301,80663.0
2025-04-02 11:00:00,44.51,44.73,44.44,44.67,99549.0,44.3301,44.5492,44.2604,44.4895,99549.0
2025-04-02 11:30:00,44.66,44.96,44.63,44.93,104906.0,44.4795,44.7783,44.4496,44.7484,104906.0
2025-04-02 12:00:00,44.93,45.04,44.85,44.97,122504.0,44.7484,44.858,44.6687,44.7883,122504.0
2025-04-02 12:30:00,44.95,45.18,44.85,45.13,131728.0,44.7683,44.9974,44.6687,44.9476,131728.0
2025-04-02 13:00:00,45.12,45.4,44.99,44.99,121919.0,44.9377,45.2165,44.8082,44.8082,121919.0
2025-04-02 13:30:00,44.96,44.99,44.68,44.86,59325.0,44.7783,44.8082,44.4994,44.6787,59325.0
2025-04-02 14:00:00,44.88,44.9,44.64,44.64,50852.0,44.6986,44.7185,44.4596,44.4596,50852.0
2025-04-02 14:30:00,44.62,45.06,44.62,44.82,127671.0,44.4397,44.8779,44.4397,44.6389,127671.0
2025-04-02 15:00:00,44.82,45.0,44.82,44.96,111763.0,44.6389,44.8181,44.6389,44.7783,111763.0
2025-04-02 15:30:00,44.96,45.15,44.83,45.0,466312.0,44.7783,44.9675,44.6488,44.8181,466312.0
2025-04-03 09:30:00,43.1,43.1,41.62,41.66,205342.0,42.9258,42.9258,41.4518,41.4916,205342.0
2025-04-03 10:00:00,41.61,41.73,41.12,41.62,214954.0,41.4418,41.5614,40.9538,41.4518,214954.0
2025-04-03 10:30:00,41.6,41.68,40.92,41.0,142618.0,41.4319,41.5116,40.7546,40.8343,142618.0
2025-04-03 11:00:00,40.98,41.35,40.8,41.28,126508.0,40.8144,41.1829,40.6351,41.1132,126508.0
2025-04-03 11:30:00,41.23,41.32,40.87,40.98,90170.0,41.0634,41.153,40.7048,40.8144,90170.0
2025-04-03 12:00:00,40.98,41.08,40.53,40.73,79691.0,40.8144,40.914,40.3662,40.5654,79691.0
2025-04-03 12:30:00,40.73,40.88,40.52,40.57,79339.0,40.5654,40.7148,40.3562,40.406,79339.0
2025-04-03 13:00:00,40.57,40.69,40.05,40.07,113145.0,40.406,40.5256,39.8881,39.9081,113145.0
2025-04-03 13:30:00,40.05,40.18,39.62,39.63,94922.0,39.8881,40.0176,39.4599,39.4698,94922.0
2025-04-03 14:00:00,39.61,39.74,39.3,39.51,152231.0,39.4499,39.5794,39.1412,39.3503,152231.0
2025-04-03 14:30:00,39.51,39.88,39.4,39.76,134014.0,39.3503,39.7188,39.2408,39.5993,134014.0
2025-04-03 15:00:00,39.74,39.92,39.42,39.59,177316.0,39.5794,39.7587,39.2607,39.43,177316.0
2025-04-03 15:30:00,39.58,39.61,39.31,39.55,796672.0,39.42,39.4499,39.1511,39.3902,796672.0
2025-04-04 09:30:00,38.31,38.63,37.75,38.01,167764.0,38.1552,38.4739,37.5974,37.8564,167764.0
2025-04-04 10:00:00,38.0,38.0,37.29,37.47,307880.0,37.8464,37.8464,37.1393,37.3186,307880.0
2025-04-04 10:30:00,37.46,37.69,36.69,37.6,237538.0,37.3086,37.5377,36.5417,37.448,237538.0
2025-04-04 11:00:00,37.65,39.1,37.52,38.54,192571.0,37.4978,38.942,37.3684,38.3842,192571.0
2025-04-04 11:30:00,38.52,38.91,38.27,38.5,254834.0,38.3643,38.7528,38.1153,38.3444,254834.0
2025-04-04 12:00:00,38.51,38.92,38.34,38.54,159191.0,38.3544,38.7627,38.1851,38.3842,159191.0
2025-04-04 12:30:00,38.55,38.55,38.15,38.43,112030.0,38.3942,38.3942,37.9958,38.2747,112030.0
2025-04-04 13:00:00,38.45,38.59,38.1,38.43,69925.0,38.2946,38.434,37.946,38.2747,69925.0
2025-04-04 13:30:00,38.42,38.86,38.19,38.86,66343.0,38.2647,38.703,38.0357,38.703,66343.0
2025-04-04 14:00:00,38.87,39.23,38.87,38.92,186030.0,38.7129,39.0715,38.7129,38.7627,186030.0
2025-04-04 14:30:00,38.93,39.03,38.64,38.7,117240.0,38.7727,38.8723,38.4838,38.5436,117240.0
2025-04-04 15:00:00,38.71,39.09,38.39,38.86,265606.0,38.5536,38.932,38.2349,38.703,265606.0
2025-04-04 15:30:00,38.84,39.38,38.82,38.97,860020.0,38.683,39.2209,38.6631,38.8125,860020.0
2025-04-07 09:30:00,38.43,39.21,37.49,39.15,148485.0,38.2747,39.0515,37.3385,38.9918,148485.0
2025-04-07 10:00:00,39.13,41.99,38.99,39.58,578457.0,38.9719,41.8203,38.8324,39.42,578457.0
2025-04-07 10:30:00,39.53,40.01,38.89,39.58,443445.0,39.3702,39.8483,38.7328,39.42,443445.0
2025-04-07 11:00:00,39.61,39.7,38.27,38.34,194585.0,39.4499,39.5396,38.1153,38.1851,194585.0
2025-04-07 11:30:00,38.37,39.22,38.37,39.02,113884.0,38.2149,39.0615,38.2149,38.8623,113884.0
2025-04-07 12:00:00,38.99,39.06,38.47,39.01,128114.0,38.8324,38.9021,38.3145,38.8523,128114.0
2025-04-07 12:30:00,39.02,39.18,38.4,38.49,90743.0,38.8623,39.0217,38.2448,38.3344,90743.0
2025-04-07 13:00:00,38.47,39.18,38.46,39.18,84269.0,38.3145,39.0217,38.3046,39.0217,84269.0
2025-04-07 13:30:00,39.18,39.8,38.89,39.45,91209.0,39.0217,39.6392,38.7328,39.2906,91209.0
2025-04-07 14:00:00,39.48,39.51,38.97,39.0,198091.0,39.3204,39.3503,38.8125,38.8424,198091.0
2025-04-07 14:30:00,39.05,39.4,38.88,38.94,210590.0,38.8922,39.2408,38.7229,38.7826,210590.0
2025-04-07 15:00:00,38.92,39.17,38.68,38.72,187122.0,38.7627,39.0117,38.5237,38.5635,187122.0
2025-04-07 15:30:00,38.73,39.41,38.7,39.28,899857.0,38.5735,39.2507,38.5436,39.1213,899857.0
2025-04-08 09:30:00,41.27,41.61,40.91,41.22,454376.0,41.1032,41.4418,40.7447,41.0534,454376.0
2025-04-08 10:00:00,41.21,41.34,40.74,41.22,193182.0,41.0435,41.1729,40.5754,41.0534,193182.0
2025-04-08 10:30:00,41.23,41.31,40.38,40.45,150911.0,41.0634,41.1431,40.2168,40.2865,150911.0
2025-04-08 11:00:00,40.43,40.55,40.07,40.16,117226.0,40.2666,40.3861,39.9081,39.9977,117226.0
2025-04-08 11:30:00,40.15,40.6,40.15,40.48,102945.0,39.9877,40.4359,39.9877,40.3164,102945.0
2025-04-08 12:00:00,40.48,40.63,40.19,40.34,83262.0,40.3164,40.4658,40.0276,40.177,83262.0
2025-04-08 12:30:00,40.37,40.47,39.52,39.52,114551.0,40.2069,40.3064,39.3603,39.3603,114551.0
2025-04-08 13:00:00,39.55,39.63,39.11,39.29,124257.0,39.3902,39.4698,38.9519,39.1312,124257.0
2025-04-08 13:30:00,39.3,39.91,39.25,39.54,99635.0,39.1412,39.7487,39.0914,39.3802,99635.0
2025-04-08 14:00:00,39.49,39.56,39.13,39.14,61937.0,39.3304,39.4001,38.9719,38.9818,61937.0
2025-04-08 14:30:00,39.13,39.66,38.88,38.9,135828.0,38.9719,39.4997,38.7229,38.7428,135828.0
2025-04-08 15:00:00,38.9,38.99,38.38,38.88,216258.0,38.7428,38.8324,38.2249,38.7229,216258.0
2025-04-08 15:30:00,38.88,39.27,38.41,39.23,792380.0,38.7229,39.1113,38.2548,39.0715,792380.0
2025-04-09 09:30:00,38.63,39.51,38.47,39.27,97584.0,38.4739,39.3503,38.3145,39.1113,97584.0
2025-04-09 10:00:00,39.22,39.52,39.05,39.07,109049.0,39.0615,39.3603,38.8922,38.9121,109049.0
2025-04-09 10:30:00,39.07,39.45,38.66,38.66,73027.0,38.9121,39.2906,38.5038,38.5038,73027.0
2025-04-09 11:00:00,38.68,39.32,38.65,38.96,83683.0,38.5237,39.1611,38.4938,38.8026,83683.0
2025-04-09 11:30:00,38.92,39.07,38.59,38.68,91475.0,38.7627,38.9121,38.434,38.5237,91475.0
2025-04-09 12:00:00,38.65,39.0,38.63,38.78,42979.0,38.4938,38.8424,38.4739,38.6233,42979.0
2025-04-09 12:30:00,38.8,39.06,38.78,38.92,56675.0,38.6432,38.9021,38.6233,38.7627,56675.0
2025-04-09 13:00:00,38.93,41.92,38.63,41.01,293780.0,38.7727,41.7506,38.4739,40.8443,293780.0
2025-04-09 13:30:00,41.02,42.53,41.01,42.37,349429.0,40.8542,42.3581,40.8443,42.1988,349429.0
2025-04-09 14:00:00,42.45,43.72,42.33,43.3,350179.0,42.2784,43.5433,42.1589,43.125,350179.0
2025-04-09 14:30:00,43.3,43.61,42.6,42.68,168970.0,43.125,43.4338,42.4278,42.5075,168970.0
2025-04-09 15:00:00,42.64,43.33,42.53,43.15,455303.0,42.4677,43.1549,42.3581,42.9756,455303.0
2025-04-09 15:30:00,43.15,43.46,42.8,42.98,873594.0,42.9756,43.2844,42.627,42.8063,873594.0
2025-04-10 09:30:00,42.14,42.14,40.72,40.8,104052.0,41.9697,41.9697,40.5554,40.6351,104052.0
2025-04-10 10:00:00,40.74,40.98,40.35,40.64,104835.0,40.5754,40.8144,40.1869,40.4758,104835.0
2025-04-10 10:30:00,40.66,41.02,40.65,40.66,243566.0,40.4957,40.8542,40.4857,40.4957,243566.0
2025-04-10 11:00:00,40.67,41.13,40.48,40.49,254818.0,40.5056,40.9638,40.3164,40.3264,254818.0
2025-04-10 11:30:00,40.49,40.56,39.94,40.01,156124.0,40.3264,40.3961,39.7786,39.8483,156124.0
2025-04-10 12:00:00,40.02,40.2,39.35,39.5,197537.0,39.8583,40.0375,39.191,39.3404,197537.0
2025-04-10 12:30:00,39.49,40.5,39.49,40.28,116931.0,39.3304,40.3363,39.3304,40.1172,116931.0
2025-04-10 13:00:00,40.27,40.65,39.52,40.14,142840.0,40.1073,40.4857,39.3603,39.9778,142840.0
2025-04-10 13:30:00,40.15,40.84,40.03,40.7,112010.0,39.9877,40.675,39.8682,40.5355,112010.0
2025-04-10 14:00:00,40.62,40.85,40.13,40.59,90762.0,40.4558,40.6849,39.9678,40.426,90762.0
2025-04-10 14:30:00,40.58,40.8,40.21,40.38,91637.0,40.416,40.6351,40.0475,40.2168,91637.0
2025-04-10 15:00:00,40.34,40.7,40.21,40.24,152873.0,40.177,40.5355,40.0475,40.0774,152873.0
2025-04-10 15:30:00,40.23,40.64,39.97,40.59,460313.0,40.0674,40.4758,39.8085,40.426,460313.0
2025-04-11 09:30:00,40.33,40.33,38.83,38.91,171270.0,40.167,40.167,38.6731,38.7528,171270.0
2025-04-11 10:00:00,38.85,39.26,38.34,38.37,150433.0,38.693,39.1013,38.1851,38.2149,150433.0
2025-04-11 10:30:00,38.34,38.91,38.34,38.5,343146.0,38.1851,38.7528,38.1851,38.3444,343146.0
2025-04-11 11:00:00,38.49,38.89,38.26,38.42,139824.0,38.3344,38.7328,38.1054,38.2647,139824.0
2025-04-11 11:30:00,38.45,38.62,38.38,38.52,244864.0,38.2946,38.4639,38.2249,38.3643,244864.0
2025-04-11 12:00:00,38.52,38.63,38.33,38.44,174924.0,38.3643,38.4739,38.1751,38.2847,174924.0
2025-04-11 12:30:00,38.48,39.05,38.45,38.94,396274.0,38.3245,38.8922,38.2946,38.7826,396274.0
2025-04-11 13:00:00,38.94,39.18,38.72,38.73,131600.0,38.7826,39.0217,38.5635,38.5735,131600.0
2025-04-11 13:30:00,38.78,39.66,38.78,39.43,139481.0,38.6233,39.4997,38.6233,39.2707,139481.0
2025-04-11 14:00:00,39.45,39.49,39.12,39.46,88394.0,39.2906,39.3304,38.9619,39.3005,88394.0
2025-04-11 14:30:00,39.48,39.59,39.24,39.31,217009.0,39.3204,39.43,39.0814,39.1511,217009.0
2025-04-11 15:00:00,39.34,39.86,39.31,39.72,146524.0,39.181,39.6989,39.1511,39.5595,146524.0
2025-04-11 15:30:00,39.72,39.89,39.49,39.88,528501.0,39.5595,39.7288,39.3304,39.7188,528501.0
2025-04-14 09:30:00,40.4,40.53,39.68,40.01,57823.0,40.2367,40.3662,39.5196,39.8483,57823.0
2025-04-14 10:00:00,40.01,40.53,39.89,40.48,36038.0,39.8483,40.3662,39.7288,40.3164,36038.0
2025-04-14 10:30:00,40.48,40.64,40.29,40.61,61375.0,40.3164,40.4758,40.1272,40.4459,61375.0
2025-04-14 11:00:00,40.64,40.65,40.32,40.33,70182.0,40.4758,40.4857,40.1571,40.167,70182.0
2025-04-14 11:30:00,40.34,40.54,39.99,40.09,60634.0,40.177,40.3762,39.8284,39.928,60634.0
2025-04-14 12:00:00,40.09,40.24,39.87,40.11,38329.0,39.928,40.0774,39.7089,39.9479,38329.0
2025-04-14 12:30:00,40.09,40.31,40.09,40.14,41778.0,39.928,40.1471,39.928,39.9778,41778.0
2025-04-14 13:00:00,40.15,40.62,40.1,40.24,64238.0,39.9877,40.4558,39.9379,40.0774,64238.0
2025-04-14 13:30:00,40.25,40.41,40.12,40.32,90019.0,40.0873,40.2467,39.9579,40.1571,90019.0
2025-04-14 14:00:00,40.33,40.37,40.11,40.25,71215.0,40.167,40.2069,39.9479,40.0873,71215.0
2025-04-14 14:30:00,40.25,40.39,40.23,40.3,104752.0,40.0873,40.2268,40.0674,40.1371,104752.0
2025-04-14 15:00:00,40.3,40.56,40.3,40.47,109623.0,40.1371,40.3961,40.1371,40.3064,109623.0
2025-04-14 15:30:00,40.48,40.69,40.41,40.53,375752.0,40.3164,40.5256,40.2467,40.3662,375752.0
2025-04-15 09:30:00,40.34,40.8,40.32,40.4,51749.0,40.177,40.6351,40.1571,40.2367,51749.0
2025-04-15 10:00:00,40.4,40.76,40.24,40.3,33135.0,40.2367,40.5953,40.0774,40.1371,33135.0
2025-04-15 10:30:00,40.3,40.39,39.97,40.08,88167.0,40.1371,40.2268,39.8085,39.918,88167.0
2025-04-15 11:00:00,40.05,40.13,39.89,39.91,81180.0,39.8881,39.9678,39.7288,39.7487,81180.0
2025-04-15 11:30:00,39.94,40.09,39.89,40.05,75689.0,39.7786,39.928,39.7288,39.8881,75689.0
2025-04-15 12:00:00,40.05,40.16,39.96,40.05,43970.0,39.8881,39.9977,39.7985,39.8881,43970.0
2025-04-15 12:30:00,40.05,40.07,39.83,39.89,31649.0,39.8881,39.9081,39.669,39.7288,31649.0
2025-04-15 13:00:00,39.89,39.93,39.73,39.73,44986.0,39.7288,39.7686,39.5694,39.5694,44986.0
2025-04-15 13:30:00,39.73,39.83,39.65,39.69,31469.0,39.5694,39.669,39.4898,39.5296,31469.0
2025-04-15 14:00:00,39.68,39.69,39.5,39.56,74448.0,39.5196,39.5296,39.3404,39.4001,74448.0
2025-04-15 14:30:00,39.57,39.78,39.54,39.68,69736.0,39.4101,39.6192,39.3802,39.5196,69736.0
2025-04-15 15:00:00,39.67,39.83,39.6,39.64,99166.0,39.5097,39.669,39.44,39.4798,99166.0
2025-04-15 15:30:00,39.64,39.71,39.47,39.53,508815.0,39.4798,39.5495,39.3105,39.3702,508815.0
2025-04-16 09:30:00,38.95,38.99,38.12,38.19,176248.0,38.7926,38.8324,37.9659,38.0357,176248.0
2025-04-16 10:00:00,38.12,38.28,37.7,37.87,180002.0,37.9659,38.1253,37.5476,37.717,180002.0
2025-04-16 10:30:00,37.9,38.19,37.81,38.1,83327.0,37.7468,38.0357,37.6572,37.946,83327.0
2025-04-16 11:00:00,38.12,38.8,38.12,38.79,103368.0,37.9659,38.6432,37.9659,38.6332,103368.0
2025-04-16 11:30:00,38.75,38.75,38.53,38.59,54914.0,38.5934,38.5934,38.3743,38.434,54914.0
2025-04-16 12:00:00,38.62,38.84,38.58,38.6,99145.0,38.4639,38.683,38.4241,38.444,99145.0
2025-04-16 12:30:00,38.61,38.66,38.34,38.41,65685.0,38.454,38.5038,38.1851,38.2548,65685.0
2025-04-16 13:00:00,38.38,38.59,38.35,38.57,59623.0,38.2249,38.434,38.195,38.4141,59623.0
2025-04-16 13:30:00,38.55,38.55,37.86,37.89,89001.0,38.3942,38.3942,37.707,37.7369,89001.0
2025-04-16 14:00:00,37.89,38.19,37.83,38.07,104831.0,37.7369,38.0357,37.6771,37.9161,104831.0
2025-04-16 14:30:00,38.07,38.11,37.86,37.93,89516.0,37.9161,37.956,37.707,37.7767,89516.0
2025-04-16 15:00:00,37.95,38.08,37.84,37.93,141063.0,37.7966,37.9261,37.6871,37.7767,141063.0
2025-04-16 15:30:00,37.94,38.22,37.92,38.15,364544.0,37.7867,38.0655,37.7668,37.9958,364544.0
2025-04-17 09:30:00,38.11,38.99,37.94,38.8,48834.0,37.956,38.8324,37.7867,38.6432,48834.0
2025-04-17 10:00:00,38.82,38.94,38.62,38.84,48131.0,38.6631,38.7826,38.4639,38.683,48131.0
2025-04-17 10:30:00,38.84,38.92,38.57,38.59,73612.0,38.683,38.7627,38.4141,38.434,73612.0
2025-04-17 11:00:00,38.62,38.94,38.55,38.81,163468.0,38.4639,38.7826,38.3942,38.6532,163468.0
2025-04-17 11:30:00,38.82,39.08,38.81,38.83,43281.0,38.6631,38.9221,38.6532,38.6731,43281.0
2025-04-17 12:00:00,38.84,39.2,38.71,39.17,43151.0,38.683,39.0416,38.5536,39.0117,43151.0
2025-04-17 12:30:00,39.14,39.41,39.07,39.29,48708.0,38.9818,39.2507,38.9121,39.1312,48708.0
2025-04-17 13:00:00,39.34,39.41,39.21,39.28,71290.0,39.181,39.2507,39.0515,39.1213,71290.0
2025-04-17 13:30:00,39.27,39.65,39.27,39.54,81193.0,39.1113,39.4898,39.1113,39.3802,81193.0
2025-04-17 14:00:00,39.54,39.59,39.45,39.54,130276.0,39.3802,39.43,39.2906,39.3802,130276.0
2025-04-17 14:30:00,39.54,39.62,39.36,39.39,187144.0,39.3802,39.4599,39.2009,39.2308,187144.0
2025-04-17 15:00:00,39.42,39.53,39.27,39.32,116973.0,39.2607,39.3702,39.1113,39.1611,116973.0
2025-04-17 15:30:00,39.32,39.47,39.28,39.39,411024.0,39.1611,39.3105,39.1213,39.2308,411024.0
2025-04-21 09:30:00,38.79,39.24,38.17,38.18,41972.0,38.6332,39.0814,38.0157,38.0257,41972.0
2025-04-21 10:00:00,38.18,38.28,37.99,38.04,132292.0,38.0257,38.1253,37.8365,37.8863,132292.0
2025-04-21 10:30:00,38.05,38.3,37.97,38.03,153184.0,37.8962,38.1452,37.8166,37.8763,153184.0
2025-04-21 11:00:00,38.05,38.27,38.03,38.22,42050.0,37.8962,38.1153,37.8763,38.0655,42050.0
2025-04-21 11:30:00,38.22,38.22,37.86,37.87,28233.0,38.0655,38.0655,37.707,37.717,28233.0
2025-04-21 12:00:00,37.88,38.3,37.88,38.26,37406.0,37.7269,38.1452,37.7269,38.1054,37406.0
2025-04-21 12:30:00,38.27,38.45,38.26,38.28,38484.0,38.1153,38.2946,38.1054,38.1253,38484.0
2025-04-21 13:00:00,38.29,38.4,38.28,38.37,55942.0,38.1353,38.2448,38.1253,38.2149,55942.0
2025-04-21 13:30:00,38.36,38.5,38.32,38.42,83300.0,38.205,38.3444,38.1651,38.2647,83300.0
2025-04-21 14:00:00,38.42,38.63,38.35,38.57,51480.0,38.2647,38.4739,38.195,38.4141,51480.0
2025-04-21 14:30:00,38.57,38.66,38.52,38.55,76298.0,38.4141,38.5038,38.3643,38.3942,76298.0
2025-04-21 15:00:00,38.54,38.7,38.49,38.52,108192.0,38.3842,38.5436,38.3344,38.3643,108192.0
2025-04-21 15:30:00,38.53,38.72,38.51,38.62,357150.0,38.3743,38.5635,38.3544,38.4639,357150.0
2025-04-22 09:30:00,38.94,39.19,38.71,39.01,71396.0,38.7826,39.0316,38.5536,38.8523,71396.0
2025-04-22 10:00:00,39.04,39.14,38.59,38.63,65759.0,38.8822,38.9818,38.434,38.4739,65759.0
2025-04-22 10:30:00,38.63,39.24,38.63,39.23,55756.0,38.4739,39.0814,38.4739,39.0715,55756.0
2025-04-22 11:00:00,39.21,39.44,39.17,39.22,44224.0,39.0515,39.2806,39.0117,39.0615,44224.0
2025-04-22 11:30:00,39.24,39.35,39.05,39.23,169889.0,39.0814,39.191,38.8922,39.0715,169889.0
2025-04-22 12:00:00,39.26,39.57,39.26,39.53,66532.0,39.1013,39.4101,39.1013,39.3702,66532.0
2025-04-22 12:30:00,39.54,39.58,39.28,39.41,168011.0,39.3802,39.42,39.1213,39.2507,168011.0
2025-04-22 13:00:00,39.39,39.48,38.93,38.93,59277.0,39.2308,39.3204,38.7727,38.7727,59277.0
2025-04-22 13:30:00,38.93,39.12,38.88,38.88,45900.0,38.7727,38.9619,38.7229,38.7229,45900.0
2025-04-22 14:00:00,38.89,39.24,38.89,39.13,90984.0,38.7328,39.0814,38.7328,38.9719,90984.0
2025-04-22 14:30:00,39.13,39.24,39.12,39.2,63315.0,38.9719,39.0814,38.9619,39.0416,63315.0
2025-04-22 15:00:00,39.2,39.23,38.86,38.93,157727.0,39.0416,39.0715,38.703,38.7727,157727.0
2025-04-22 15:30:00,38.93,39.04,38.8,39.04,545427.0,38.7727,38.8822,38.6432,38.8822,545427.0
2025-04-23 09:30:00,41.0,41.45,40.25,41.01,326641.0,40.8343,41.2825,40.0873,40.8443,326641.0
2025-04-23 10:00:00,41.01,41.28,40.29,40.42,304819.0,40.8443,41.1132,40.1272,40.2567,304819.0
2025-04-23 10:30:00,40.39,40.61,40.28,40.42,170744.0,40.2268,40.4459,40.1172,40.2567,170744.0
2025-04-23 11:00:00,40.44,40.52,40.08,40.16,278734.0,40.2766,40.3562,39.918,39.9977,278734.0
2025-04-23 11:30:00,40.18,40.22,39.77,39.78,315105.0,40.0176,40.0575,39.6093,39.6192,315105.0
2025-04-23 12:00:00,39.78,39.85,39.48,39.59,225382.0,39.6192,39.689,39.3204,39.43,225382.0
2025-04-23 12:30:00,39.59,39.76,39.48,39.7,161111.0,39.43,39.5993,39.3204,39.5396,161111.0
2025-04-23 13:00:00,39.7,39.89,39.54,39.79,189928.0,39.5396,39.7288,39.3802,39.6292,189928.0
2025-04-23 13:30:00,39.79,39.86,39.59,39.8,132962.0,39.6292,39.6989,39.43,39.6392,132962.0
2025-04-23 14:00:00,39.8,39.8,39.57,39.61,104543.0,39.6392,39.6392,39.4101,39.4499,104543.0
2025-04-23 14:30:00,39.61,39.71,39.43,39.47,326663.0,39.4499,39.5495,39.2707,39.3105,326663.0
2025-04-23 15:00:00,39.47,39.56,39.17,39.2,498274.0,39.3105,39.4001,39.0117,39.0416,498274.0
2025-04-23 15:30:00,39.2,39.61,39.11,39.6,1406124.0,39.0416,39.4499,38.9519,39.44,1406124.0
2025-04-24 09:30:00,39.0,40.3,38.31,39.94,423721.0,38.8424,40.1371,38.1552,39.7786,423721.0
2025-04-24 10:00:00,39.92,39.96,38.88,39.61,156816.0,39.7587,39.7985,38.7229,39.4499,156816.0
2025-04-24 10:30:00,39.58,39.72,39.06,39.29,197103.0,39.42,39.5595,38.9021,39.1312,197103.0
2025-04-24 11:00:00,39.29,39.53,39.01,39.44,124578.0,39.1312,39.3702,38.8523,39.2806,124578.0
2025-04-24 11:30:00,39.41,39.42,39.05,39.09,131377.0,39.2507,39.2607,38.8922,38.932,131377.0
2025-04-24 12:00:00,39.1,39.56,39.06,39.54,95743.0,38.942,39.4001,38.9021,39.3802,95743.0
2025-04-24 12:30:00,39.55,39.78,39.48,39.5,90362.0,39.3902,39.6192,39.3204,39.3404,90362.0
2025-04-24 13:00:00,39.5,39.63,39.43,39.59,78424.0,39.3404,39.4698,39.2707,39.43,78424.0
2025-04-24 13:30:00,39.6,39.95,39.57,39.94,181896.0,39.44,39.7885,39.4101,39.7786,181896.0
2025-04-24 14:00:00,39.94,40.13,39.85,39.9,147250.0,39.7786,39.9678,39.689,39.7388,147250.0
2025-04-24 14:30:00,39.9,40.15,39.89,40.03,128057.0,39.7388,39.9877,39.7288,39.8682,128057.0
2025-04-24 15:00:00,40.02,40.03,39.78,39.9,214212.0,39.8583,39.8682,39.6192,39.7388,214212.0
2025-04-24 15:30:00,39.9,40.53,39.9,40.36,797924.0,39.7388,40.3662,39.7388,40.1969,797924.0
2025-04-25 09:30:00,39.76,39.84,39.04,39.11,135008.0,39.5993,39.679,38.8822,38.9519,135008.0
2025-04-25 10:00:00,39.15,39.27,38.95,39.03,94717.0,38.9918,39.1113,38.7926,38.8723,94717.0
2025-04-25 10:30:00,39.03,39.45,38.92,39.29,181337.0,38.8723,39.2906,38.7627,39.1312,181337.0
2025-04-25 11:00:00,39.29,39.61,39.26,39.37,97736.0,39.1312,39.4499,39.1013,39.2109,97736.0
2025-04-25 11:30:00,39.36,39.41,39.1,39.11,91084.0,39.2009,39.2507,38.942,38.9519,91084.0
2025-04-25 12:00:00,39.13,39.36,39.13,39.26,73336.0,38.9719,39.2009,38.9719,39.1013,73336.0
2025-04-25 12:30:00,39.25,39.48,39.17,39.25,94170.0,39.0914,39.3204,39.0117,39.0914,94170.0
2025-04-25 13:00:00,39.24,39.43,39.21,39.26,104650.0,39.0814,39.2707,39.0515,39.1013,104650.0
2025-04-25 13:30:00,39.25,39.47,38.9,38.95,126182.0,39.0914,39.3105,38.7428,38.7926,126182.0
2025-04-25 14:00:00,38.95,39.04,38.83,38.96,73081.0,38.7926,38.8822,38.6731,38.8026,73081.0
2025-04-25 14:30:00,38.98,39.1,38.89,39.0,104367.0,38.8225,38.942,38.7328,38.8424,104367.0
2025-04-25 15:00:00,38.99,39.02,38.76,38.84,115927.0,38.8324,38.8623,38.6034,38.683,115927.0
2025-04-25 15:30:00,38.84,39.02,38.8,38.91,408101.0,38.683,38.8623,38.6432,38.7528,408101.0
2025-04-28 09:30:00,39.13,39.56,38.89,39.07,59154.0,38.9719,39.4001,38.7328,38.9121,59154.0
2025-04-28 10:00:00,39.07,39.45,39.07,39.2,42856.0,38.9121,39.2906,38.9121,39.0416,42856.0
2025-04-28 10:30:00,39.23,39.25,39.08,39.19,105577.0,39.0715,39.0914,38.9221,39.0316,105577.0
2025-04-28 11:00:00,39.19,39.28,38.97,38.97,52772.0,39.0316,39.1213,38.8125,38.8125,52772.0
2025-04-28 11:30:00,38.99,39.12,38.87,38.9,38117.0,38.8324,38.9619,38.7129,38.7428,38117.0
2025-04-28 12:00:00,38.88,38.88,38.65,38.7,64399.0,38.7229,38.7229,38.4938,38.5436,64399.0
2025-04-28 12:30:00,38.71,38.83,38.64,38.7,58006.0,38.5536,38.6731,38.4838,38.5436,58006.0
2025-04-28 13:00:00,38.7,38.7,38.49,38.59,88414.0,38.5436,38.5436,38.3344,38.434,88414.0
2025-04-28 13:30:00,38.58,38.63,38.48,38.6,56688.0,38.4241,38.4739,38.3245,38.444,56688.0
2025-04-28 14:00:00,38.62,38.65,38.52,38.58,74110.0,38.4639,38.4938,38.3643,38.4241,74110.0
2025-04-28 14:30:00,38.58,38.76,38.56,38.74,70290.0,38.4241,38.6034,38.4042,38.5834,70290.0
2025-04-28 15:00:00,38.74,38.96,38.72,38.94,112211.0,38.5834,38.8026,38.5635,38.7826,112211.0
2025-04-28 15:30:00,38.93,38.99,38.77,38.78,434919.0,38.7727,38.8324,38.6133,38.6233,434919.0
2025-04-29 09:30:00,38.62,38.97,38.43,38.48,49545.0,38.4639,38.8125,38.2747,38.3245,49545.0
2025-04-29 10:00:00,38.43,38.84,38.4,38.51,42285.0,38.2747,38.683,38.2448,38.3544,42285.0
2025-04-29 10:30:00,38.51,38.99,38.51,38.94,33594.0,38.3544,38.8324,38.3544,38.7826,33594.0
2025-04-29 11:00:00,38.95,39.07,38.88,39.02,87868.0,38.7926,38.9121,38.7229,38.8623,87868.0
2025-04-29 11:30:00,39.01,39.02,38.74,38.74,110151.0,38.8523,38.8623,38.5834,38.5834,110151.0
2025-04-29 12:00:00,38.77,39.17,38.73,39.16,114012.0,38.6133,39.0117,38.5735,39.0017,114012.0
2025-04-29 12:30:00,39.17,39.24,39.02,39.09,146092.0,39.0117,39.0814,38.8623,38.932,146092.0
2025-04-29 13:00:00,39.09,39.26,39.03,39.23,80606.0,38.932,39.1013,38.8723,39.0715,80606.0
2025-04-29 13:30:00,39.22,39.39,39.19,39.38,41555.0,39.0615,39.2308,39.0316,39.2209,41555.0
2025-04-29 14:00:00,39.4,39.46,39.28,39.31,113131.0,39.2408,39.3005,39.1213,39.1511,113131.0
2025-04-29 14:30:00,39.32,39.34,39.21,39.27,132628.0,39.1611,39.181,39.0515,39.1113,132628.0
2025-04-29 15:00:00,39.28,39.33,39.23,39.28,97978.0,39.1213,39.1711,39.0715,39.1213,97978.0
2025-04-29 15:30:00,39.29,39.35,39.18,39.21,536100.0,39.1312,39.191,39.0217,39.0515,536100.0
2025-04-30 09:30:00,38.62,38.71,37.76,37.88,142090.0,38.4639,38.5536,37.6074,37.7269,142090.0
2025-04-30 10:00:00,37.88,38.2,37.81,38.2,104543.0,37.7269,38.0456,37.6572,38.0456,104543.0
2025-04-30 10:30:00,38.2,38.31,37.91,38.14,169101.0,38.0456,38.1552,37.7568,37.9859,169101.0
2025-04-30 11:00:00,38.14,38.52,38.11,38.43,98059.0,37.9859,38.3643,37.956,38.2747,98059.0
2025-04-30 11:30:00,38.42,38.8,38.42,38.8,68814.0,38.2647,38.6432,38.2647,38.6432,68814.0
2025-04-30 12:00:00,38.78,39.01,38.52,38.53,109560.0,38.6233,38.8523,38.3643,38.3743,109560.0
2025-04-30 12:30:00,38.52,38.6,38.39,38.54,102830.0,38.3643,38.444,38.2349,38.3842,102830.0
2025-04-30 13:00:00,38.52,38.61,38.39,38.6,81414.0,38.3643,38.454,38.2349,38.444,81414.0
2025-04-30 13:30:00,38.59,38.59,38.38,38.43,159633.0,38.434,38.434,38.2249,38.2747,159633.0
2025-04-30 14:00:00,38.44,38.9,38.42,38.87,146732.0,38.2847,38.7428,38.2647,38.7129,146732.0
2025-04-30 14:30:00,38.86,38.94,38.77,38.77,135629.0,38.703,38.7826,38.6133,38.6133,135629.0
2025-04-30 15:00:00,38.79,38.86,38.7,38.71,157346.0,38.6332,38.703,38.5436,38.5536,157346.0
2025-04-30 15:30:00,38.7,39.2,38.64,39.12,553735.0,38.5436,39.0416,38.4838,38.9619,553735.0
2025-05-01 09:30:00,39.35,39.43,38.52,38.98,101502.0,39.191,39.2707,38.3643,38.8225,101502.0
2025-05-01 10:00:00,39.03,39.29,38.89,39.03,89047.0,38.8723,39.1312,38.7328,38.8723,89047.0
2025-05-01 10:30:00,39.01,39.24,38.87,39.22,185051.0,38.8523,39.0814,38.7129,39.0615,185051.0
2025-05-01 11:00:00,39.23,39.46,39.21,39.42,236780.0,39.0715,39.3005,39.0515,39.2607,236780.0
2025-05-01 11:30:00,39.42,39.42,38.97,38.97,147402.0,39.2607,39.2607,38.8125,38.8125,147402.0
2025-05-01 12:00:00,38.99,39.15,38.88,39.05,156216.0,38.8324,38.9918,38.7229,38.8922,156216.0
2025-05-01 12:30:00,39.03,39.05,38.62,38.74,154307.0,38.8723,38.8922,38.4639,38.5834,154307.0
2025-05-01 13:00:00,38.74,38.91,38.72,38.9,84878.0,38.5834,38.7528,38.5635,38.7428,84878.0
2025-05-01 13:30:00,38.89,38.98,38.7,38.77,61937.0,38.7328,38.8225,38.5436,38.6133,61937.0
2025-05-01 14:00:00,38.77,38.95,38.75,38.87,128248.0,38.6133,38.7926,38.5934,38.7129,128248.0
2025-05-01 14:30:00,38.87,39.09,38.85,38.98,100929.0,38.7129,38.932,38.693,38.8225,100929.0
2025-05-01 15:00:00,38.99,39.22,38.95,39.19,130833.0,38.8324,39.0615,38.7926,39.0316,130833.0
2025-05-01 15:30:00,39.2,39.28,38.94,39.0,439094.0,39.0416,39.1213,38.7826,38.8424,439094.0
2025-05-02 09:30:00,39.64,40.29,39.33,39.67,107475.0,39.4798,40.1272,39.1711,39.5097,107475.0
2025-05-02 10:00:00,39.68,40.16,39.68,40.15,56287.0,39.5196,39.9977,39.5196,39.9877,56287.0
2025-05-02 10:30:00,40.09,40.43,40.06,40.37,53504.0,39.928,40.2666,39.8981,40.2069,53504.0
2025-05-02 11:00:00,40.36,40.43,40.04,40.1,45894.0,40.1969,40.2666,39.8782,39.9379,45894.0
2025-05-02 11:30:00,40.12,40.54,40.1,40.27,44493.0,39.9579,40.3762,39.9379,40.1073,44493.0
2025-05-02 12:00:00,40.29,41.0,40.27,41.0,51301.0,40.1272,40.8343,40.1073,40.8343,51301.0
2025-05-02 12:30:00,40.98,41.49,40.93,41.36,223007.0,40.8144,41.3223,40.7646,41.1929,223007.0
2025-05-02 13:00:00,41.34,41.35,41.15,41.29,224380.0,41.1729,41.1829,40.9837,41.1231,224380.0
2025-05-02 13:30:00,41.29,41.63,41.25,41.56,213435.0,41.1231,41.4618,41.0833,41.392,213435.0
2025-05-02 14:00:00,41.56,41.67,41.38,41.4,221271.0,41.392,41.5016,41.2128,41.2327,221271.0
2025-05-02 14:30:00,41.37,41.52,41.25,41.25,180785.0,41.2028,41.3522,41.0833,41.0833,180785.0
2025-05-02 15:00:00,41.26,41.46,41.21,41.44,237731.0,41.0933,41.2924,41.0435,41.2725,237731.0
2025-05-02 15:30:00,41.44,41.67,41.29,41.45,758204.0,41.2725,41.5016,41.1231,41.2825,758204.0
2025-05-05 09:30:00,41.09,41.56,41.0,41.47,94060.0,40.9239,41.392,40.8343,41.3024,94060.0
2025-05-05 10:00:00,41.48,41.73,41.43,41.64,116376.0,41.3124,41.5614,41.2626,41.4717,116376.0
2025-05-05 10:30:00,41.63,41.79,41.44,41.79,78845.0,41.4618,41.6211,41.2725,41.6211,78845.0
2025-05-05 11:00:00,41.79,41.79,41.5,41.69,48468.0,41.6211,41.6211,41.3323,41.5215,48468.0
2025-05-05 11:30:00,41.7,41.88,41.7,41.85,101447.0,41.5315,41.7107,41.5315,41.6809,101447.0
2025-05-05 12:00:00,41.85,41.85,41.61,41.68,71795.0,41.6809,41.6809,41.4418,41.5116,71795.0
2025-05-05 12:30:00,41.68,41.83,41.67,41.8,86141.0,41.5116,41.661,41.5016,41.6311,86141.0
2025-05-05 13:00:00,41.79,41.8,41.31,41.31,213499.0,41.6211,41.6311,41.1431,41.1431,213499.0
2025-05-05 13:30:00,41.31,41.68,41.31,41.57,59626.0,41.1431,41.5116,41.1431,41.402,59626.0
2025-05-05 14:00:00,41.56,41.73,41.51,41.54,49803.0,41.392,41.5614,41.3422,41.3721,49803.0
2025-05-05 14:30:00,41.54,41.73,41.54,41.73,99814.0,41.3721,41.5614,41.3721,41.5614,99814.0
2025-05-05 15:00:00,41.73,41.76,41.46,41.52,141029.0,41.5614,41.5912,41.2924,41.3522,141029.0
2025-05-05 15:30:00,41.52,41.52,41.16,41.25,357021.0,41.3522,41.3522,40.9937,41.0833,357021.0
2025-05-06 09:30:00,40.63,40.96,40.29,40.67,90831.0,40.4658,40.7945,40.1272,40.5056,90831.0
2025-05-06 10:00:00,40.61,40.78,40.52,40.75,53472.0,40.4459,40.6152,40.3562,40.5853,53472.0
2025-05-06 10:30:00,40.76,40.76,40.2,40.33,62593.0,40.5953,40.5953,40.0375,40.167,62593.0
2025-05-06 11:00:00,40.33,40.55,40.3,40.46,75064.0,40.167,40.3861,40.1371,40.2965,75064.0
2025-05-06 11:30:00,40.44,40.44,40.3,40.33,46263.0,40.2766,40.2766,40.1371,40.167,46263.0
2025-05-06 12:00:00,40.34,40.68,40.33,40.51,98606.0,40.177,40.5156,40.167,40.3463,98606.0
2025-05-06 12:30:00,40.54,40.61,40.26,40.35,73178.0,40.3762,40.4459,40.0973,40.1869,73178.0
2025-05-06 13:00:00,40.36,40.51,40.27,40.32,97690.0,40.1969,40.3463,40.1073,40.1571,97690.0
2025-05-06 13:30:00,40.34,40.37,40.04,40.13,39766.0,40.177,40.2069,39.8782,39.9678,39766.0
2025-05-06 14:00:00,40.12,40.34,40.1,40.34,68075.0,39.9579,40.177,39.9379,40.177,68075.0
2025-05-06 14:30:00,40.33,40.4,40.27,40.4,43840.0,40.167,40.2367,40.1073,40.2367,43840.0
2025-05-06 15:00:00,40.4,40.45,40.35,40.39,55763.0,40.2367,40.2865,40.1869,40.2268,55763.0
2025-05-06 15:30:00,40.4,40.49,40.29,40.34,276021.0,40.2367,40.3264,40.1272,40.177,276021.0
2025-05-07 09:30:00,40.71,41.73,40.54,41.55,230880.0,40.5455,41.5614,40.3762,41.3821,230880.0
2025-05-07 10:00:00,41.59,41.61,41.27,41.42,246297.0,41.4219,41.4418,41.1032,41.2526,246297.0
2025-05-07 10:30:00,41.43,41.48,41.15,41.26,82424.0,41.2626,41.3124,40.9837,41.0933,82424.0
2025-05-07 11:00:00,41.24,41.46,41.15,41.41,72827.0,41.0733,41.2924,40.9837,41.2426,72827.0
2025-05-07 11:30:00,41.41,41.65,41.41,41.59,164045.0,41.2426,41.4817,41.2426,41.4219,164045.0
2025-05-07 12:00:00,41.61,41.62,41.49,41.51,92932.0,41.4418,41.4518,41.3223,41.3422,92932.0
2025-05-07 12:30:00,41.5,41.71,41.49,41.68,91800.0,41.3323,41.5414,41.3223,41.5116,91800.0
2025-05-07 13:00:00,41.67,41.78,41.65,41.72,110152.0,41.5016,41.6112,41.4817,41.5514,110152.0
2025-05-07 13:30:00,41.72,41.94,41.66,41.75,182560.0,41.5514,41.7705,41.4916,41.5813,182560.0
2025-05-07 14:00:00,41.74,41.86,41.23,41.34,272041.0,41.5713,41.6908,41.0634,41.1729,272041.0
2025-05-07 14:30:00,41.34,41.77,41.32,41.7,170648.0,41.1729,41.6012,41.153,41.5315,170648.0
2025-05-07 15:00:00,41.69,41.73,41.4,41.46,139028.0,41.5215,41.5614,41.2327,41.2924,139028.0
2025-05-07 15:30:00,41.46,41.77,41.33,41.56,421915.0,41.2924,41.6012,41.163,41.392,421915.0
2025-05-08 09:30:00,42.22,42.49,41.87,42.05,98023.0,42.0494,42.3183,41.7008,41.8801,98023.0
2025-05-08 10:00:00,42.05,42.37,41.98,42.28,77423.0,41.8801,42.1988,41.8103,42.1091,77423.0
2025-05-08 10:30:00,42.33,42.43,41.98,42.09,156248.0,42.1589,42.2585,41.8103,41.9199,156248.0
2025-05-08 11:00:00,42.08,42.65,42.0,42.57,206443.0,41.9099,42.4776,41.8303,42.398,206443.0
2025-05-08 11:30:00,42.58,43.15,42.51,42.99,128758.0,42.4079,42.9756,42.3382,42.8163,128758.0
2025-05-08 12:00:00,42.99,43.39,42.99,43.21,146209.0,42.8163,43.2146,42.8163,43.0354,146209.0
2025-05-08 12:30:00,43.21,43.44,43.2,43.36,118190.0,43.0354,43.2644,43.0254,43.1848,118190.0
2025-05-08 13:00:00,43.37,43.39,43.23,43.29,88165.0,43.1947,43.2146,43.0553,43.1151,88165.0
2025-05-08 13:30:00,43.26,43.3,42.99,43.0,59812.0,43.0852,43.125,42.8163,42.8262,59812.0
2025-05-08 14:00:00,43.01,43.07,42.86,43.06,126267.0,42.8362,42.8959,42.6868,42.886,126267.0
2025-05-08 14:30:00,43.07,43.16,43.06,43.1,81032.0,42.8959,42.9856,42.886,42.9258,81032.0
2025-05-08 15:00:00,43.1,43.37,43.03,43.37,226900.0,42.9258,43.1947,42.8561,43.1947,226900.0
2025-05-08 15:30:00,43.37,43.41,43.15,43.18,653416.0,43.1947,43.2346,42.9756,43.0055,653416.0
2025-05-09 09:30:00,43.08,43.43,42.67,42.72,84800.0,42.9059,43.2545,42.4976,42.5474,84800.0
2025-05-09 10:00:00,42.72,42.96,42.48,42.52,145457.0,42.5474,42.7864,42.3083,42.3482,145457.0
2025-05-09 10:30:00,42.48,42.7,42.33,42.51,297251.0,42.3083,42.5274,42.1589,42.3382,297251.0
2025-05-09 11:00:00,42.51,42.68,42.46,42.54,103636.0,42.3382,42.5075,42.2884,42.3681,103636.0
2025-05-09 11:30:00,42.54,42.54,42.36,42.44,59384.0,42.3681,42.3681,42.1888,42.2685,59384.0
2025-05-09 12:00:00,42.45,42.46,42.26,42.37,80524.0,42.2784,42.2884,42.0892,42.1988,80524.0
2025-05-09 12:30:00,42.38,42.44,42.16,42.21,40524.0,42.2087,42.2685,41.9896,42.0394,40524.0
2025-05-09 13:00:00,42.21,42.43,42.15,42.41,85132.0,42.0394,42.2585,41.9797,42.2386,85132.0
2025-05-09 13:30:00,42.41,42.51,42.34,42.4,47512.0,42.2386,42.3382,42.1689,42.2286,47512.0
2025-05-09 14:00:00,42.41,42.43,42.29,42.38,57120.0,42.2386,42.2585,42.1191,42.2087,57120.0
2025-05-09 14:30:00,42.38,42.47,42.32,42.41,73231.0,42.2087,42.2984,42.149,42.2386,73231.0
2025-05-09 15:00:00,42.41,42.51,42.38,42.42,115117.0,42.2386,42.3382,42.2087,42.2486,115117.0
2025-05-09 15:30:00,42.42,42.53,42.2,42.44,592475.0,42.2486,42.3581,42.0295,42.2685,592475.0
2025-05-12 09:30:00,47.66,49.39,46.72,46.84,1244436.0,47.4674,49.1904,46.5312,46.6507,1244436.0
2025-05-12 10:00:00,46.84,47.39,46.63,47.06,779903.0,46.6507,47.1985,46.4416,46.8698,779903.0
2025-05-12 10:30:00,47.0,47.44,46.62,46.89,731813.0,46.8101,47.2483,46.4316,46.7005,731813.0
2025-05-12 11:00:00,46.88,47.04,46.63,46.66,355190.0,46.6905,46.8499,46.4416,46.4714,355190.0
2025-05-12 11:30:00,46.68,47.19,46.68,46.95,307284.0,46.4914,46.9993,46.4914,46.7603,307284.0
2025-05-12 12:00:00,46.93,47.18,46.91,46.94,136603.0,46.7403,46.9893,46.7204,46.7503,136603.0
2025-05-12 12:30:00,46.97,47.3,46.97,47.3,147685.0,46.7802,47.1088,46.7802,47.1088,147685.0
2025-05-12 13:00:00,47.29,47.52,47.27,47.41,313112.0,47.0989,47.328,47.079,47.2184,313112.0
2025-05-12 13:30:00,47.41,47.56,47.27,47.46,172459.0,47.2184,47.3678,47.079,47.2682,172459.0
2025-05-12 14:00:00,47.47,47.49,47.23,47.28,117571.0,47.2782,47.2981,47.0391,47.0889,117571.0
2025-05-12 14:30:00,47.31,47.44,47.08,47.09,165929.0,47.1188,47.2483,46.8897,46.8997,165929.0
2025-05-12 15:00:00,47.09,47.23,46.99,46.99,330567.0,46.8997,47.0391,46.8001,46.8001,330567.0
2025-05-12 15:30:00,46.99,47.14,46.68,46.7,883564.0,46.8001,46.9495,46.4914,46.5113,883564.0
2025-05-13 09:30:00,47.05,47.19,46.4,46.66,120498.0,46.8599,46.9993,46.2125,46.4714,120498.0
2025-05-13 10:00:00,46.63,46.98,46.41,46.78,93177.0,46.4416,46.7901,46.2224,46.5909,93177.0
2025-05-13 10:30:00,46.79,47.03,46.73,46.89,152066.0,46.6009,46.8399,46.5411,46.7005,152066.0
2025-05-13 11:00:00,46.88,47.07,46.79,47.03,64848.0,46.6905,46.8798,46.6009,46.8399,64848.0
2025-05-13 11:30:00,47.03,47.23,46.97,46.97,79089.0,46.8399,47.0391,46.7802,46.7802,79089.0
2025-05-13 12:00:00,46.95,46.95,46.71,46.75,54500.0,46.7603,46.7603,46.5212,46.5611,54500.0
2025-05-13 12:30:00,46.75,46.75,46.5,46.52,77788.0,46.5611,46.5611,46.3121,46.332,77788.0
2025-05-13 13:00:00,46.52,46.54,46.39,46.5,73033.0,46.332,46.3519,46.2025,46.3121,73033.0
2025-05-13 13:30:00,46.51,46.57,46.38,46.46,71333.0,46.322,46.3818,46.1926,46.2722,71333.0
2025-05-13 14:00:00,46.46,46.51,46.4,46.42,66671.0,46.2722,46.322,46.2125,46.2324,66671.0
2025-05-13 14:30:00,46.42,46.46,46.32,46.45,73045.0,46.2324,46.2722,46.1328,46.2623,73045.0
2025-05-13 15:00:00,46.45,46.48,46.32,46.4,93728.0,46.2623,46.2922,46.1328,46.2125,93728.0
2025-05-13 15:30:00,46.4,46.46,46.03,46.05,519882.0,46.2125,46.2722,45.844,45.8639,519882.0
2025-05-14 09:30:00,45.65,45.99,45.12,45.61,77017.0,45.4655,45.8041,44.9377,45.4257,77017.0
2025-05-14 10:00:00,45.59,46.08,45.57,45.98,51341.0,45.4058,45.8938,45.3858,45.7942,51341.0
2025-05-14 10:30:00,45.98,46.11,45.75,45.8,42552.0,45.7942,45.9237,45.5651,45.6149,42552.0
2025-05-14 11:00:00,45.79,45.97,45.5,45.94,65806.0,45.6049,45.7842,45.3161,45.7543,65806.0
2025-05-14 11:30:00,45.92,46.06,45.91,46.02,37806.0,45.7344,45.8739,45.7245,45.834,37806.0
2025-05-14 12:00:00,46.0,46.2,45.98,46.16,33136.0,45.8141,46.0133,45.7942,45.9735,33136.0
2025-05-14 12:30:00,46.17,46.24,45.98,46.07,38699.0,45.9834,46.0531,45.7942,45.8838,38699.0
2025-05-14 13:00:00,46.07,46.07,45.82,45.92,32503.0,45.8838,45.8838,45.6348,45.7344,32503.0
2025-05-14 13:30:00,45.93,46.05,45.92,46.04,33139.0,45.7444,45.8639,45.7344,45.8539,33139.0
2025-05-14 14:00:00,46.04,46.14,45.95,45.98,27923.0,45.8539,45.9535,45.7643,45.7942,27923.0
2025-05-14 14:30:00,45.98,46.16,45.98,46.08,62520.0,45.7942,45.9735,45.7942,45.8938,62520.0
2025-05-14 15:00:00,46.07,46.22,46.05,46.17,123684.0,45.8838,46.0332,45.8639,45.9834,123684.0
2025-05-14 15:30:00,46.16,46.29,46.08,46.15,340456.0,45.9735,46.1029,45.8938,45.9635,340456.0
2025-05-15 09:30:00,45.87,46.27,45.56,45.59,120569.0,45.6846,46.083,45.3759,45.4058,120569.0
2025-05-15 10:00:00,45.6,45.65,45.23,45.28,50159.0,45.4157,45.4655,45.0472,45.097,50159.0
2025-05-15 10:30:00,45.28,45.56,45.24,45.47,68225.0,45.097,45.3759,45.0572,45.2862,68225.0
2025-05-15 11:00:00,45.47,45.75,45.44,45.48,103569.0,45.2862,45.5651,45.2564,45.2962,103569.0
2025-05-15 11:30:00,45.48,45.61,45.47,45.58,73627.0,45.2962,45.4257,45.2862,45.3958,73627.0
2025-05-15 12:00:00,45.58,45.61,45.48,45.59,69143.0,45.3958,45.4257,45.2962,45.4058,69143.0
2025-05-15 12:30:00,45.59,45.69,45.58,45.6,41059.0,45.4058,45.5054,45.3958,45.4157,41059.0
2025-05-15 13:00:00,45.59,45.78,45.57,45.66,81409.0,45.4058,45.595,45.3858,45.4755,81409.0
2025-05-15 13:30:00,45.66,45.68,45.54,45.58,43905.0,45.4755,45.4954,45.356,45.3958,43905.0
2025-05-15 14:00:00,45.57,45.6,45.41,45.41,82323.0,45.3858,45.4157,45.2265,45.2265,82323.0
2025-05-15 14:30:00,45.41,45.56,45.41,45.44,69085.0,45.2265,45.3759,45.2265,45.2564,69085.0
2025-05-15 15:00:00,45.44,45.49,45.34,45.38,116976.0,45.2564,45.3062,45.1568,45.1966,116976.0
2025-05-15 15:30:00,45.39,45.65,45.39,45.56,447168.0,45.2066,45.4655,45.2066,45.3759,447168.0
2025-05-16 09:30:00,45.61,45.81,45.24,45.81,35476.0,45.4257,45.6249,45.0572,45.6249,35476.0
2025-05-16 10:00:00,45.73,45.79,45.6,45.64,65631.0,45.5452,45.6049,45.4157,45.4556,65631.0
2025-05-16 10:30:00,45.64,45.66,45.35,45.52,71477.0,45.4556,45.4755,45.1667,45.336,71477.0
2025-05-16 11:00:00,45.54,45.57,45.44,45.45,55553.0,45.356,45.3858,45.2564,45.2663,55553.0
2025-05-16 11:30:00,45.46,45.66,45.45,45.61,86455.0,45.2763,45.4755,45.2663,45.4257,86455.0
2025-05-16 12:00:00,45.59,45.77,45.55,45.74,38233.0,45.4058,45.585,45.3659,45.5552,38233.0
2025-05-16 12:30:00,45.75,45.84,45.68,45.82,39955.0,45.5651,45.6547,45.4954,45.6348,39955.0
2025-05-16 13:00:00,45.81,45.81,45.65,45.72,23885.0,45.6249,45.6249,45.4655,45.5352,23885.0
2025-05-16 13:30:00,45.72,45.81,45.71,45.72,41942.0,45.5352,45.6249,45.5253,45.5352,41942.0
2025-05-16 14:00:00,45.72,45.76,45.65,45.67,42708.0,45.5352,45.5751,45.4655,45.4854,42708.0
2025-05-16 14:30:00,45.67,45.78,45.64,45.67,48590.0,45.4854,45.595,45.4556,45.4854,48590.0
2025-05-16 15:00:00,45.68,45.76,45.64,45.69,110568.0,45.4954,45.5751,45.4556,45.5054,110568.0
2025-05-16 15:30:00,45.68,45.72,45.52,45.67,281325.0,45.4954,45.5352,45.336,45.4854,281325.0
2025-05-19 09:30:00,44.98,45.21,44.76,44.93,35686.0,44.7982,45.0273,44.5791,44.7484,35686.0
2025-05-19 10:00:00,44.93,45.2,44.79,44.9,131327.0,44.7484,45.0173,44.609,44.7185,131327.0
2025-05-19 10:30:00,44.89,45.09,44.83,45.08,93289.0,44.7086,44.9078,44.6488,44.8978,93289.0
2025-05-19 11:00:00,45.07,45.17,44.95,44.95,28617.0,44.8879,44.9875,44.7683,44.7683,28617.0
2025-05-19 11:30:00,44.96,45.18,44.94,45.16,35860.0,44.7783,44.9974,44.7584,44.9775,35860.0
2025-05-19 12:00:00,45.18,45.26,45.16,45.23,28215.0,44.9974,45.0771,44.9775,45.0472,28215.0
2025-05-19 12:30:00,45.22,45.4,45.2,45.32,45843.0,45.0373,45.2165,45.0173,45.1368,45843.0
2025-05-19 13:00:00,45.31,45.46,45.29,45.36,38467.0,45.1269,45.2763,45.107,45.1767,38467.0
2025-05-19 13:30:00,45.35,45.44,45.28,45.29,39621.0,45.1667,45.2564,45.097,45.107,39621.0
2025-05-19 14:00:00,45.29,45.37,45.27,45.32,34000.0,45.107,45.1866,45.087,45.1368,34000.0
2025-05-19 14:30:00,45.33,45.48,45.33,45.42,148050.0,45.1468,45.2962,45.1468,45.2364,148050.0
2025-05-19 15:00:00,45.42,45.45,45.3,45.35,91222.0,45.2364,45.2663,45.1169,45.1667,91222.0
2025-05-19 15:30:00,45.35,45.55,45.34,45.41,305356.0,45.1667,45.3659,45.1568,45.2265,305356.0
2025-05-20 09:30:00,45.26,45.91,45.26,45.87,97899.0,45.0771,45.7245,45.0771,45.6846,97899.0
2025-05-20 10:00:00,45.88,45.89,45.54,45.66,68610.0,45.6946,45.7045,45.356,45.4755,68610.0
2025-05-20 10:30:00,45.65,45.93,45.6,45.84,100564.0,45.4655,45.7444,45.4157,45.6547,100564.0
2025-05-20 11:00:00,45.84,46.08,45.81,46.03,104713.0,45.6547,45.8938,45.6249,45.844,104713.0
2025-05-20 11:30:00,46.06,46.06,45.82,45.85,71094.0,45.8739,45.8739,45.6348,45.6647,71094.0
2025-05-20 12:00:00,45.84,45.89,45.75,45.84,119897.0,45.6547,45.7045,45.5651,45.6547,119897.0
2025-05-20 12:30:00,45.84,45.94,45.73,45.91,54779.0,45.6547,45.7543,45.5452,45.7245,54779.0
2025-05-20 13:00:00,45.91,45.92,45.7,45.7,69368.0,45.7245,45.7344,45.5153,45.5153,69368.0
2025-05-20 13:30:00,45.7,45.84,45.7,45.82,74118.0,45.5153,45.6547,45.5153,45.6348,74118.0
2025-05-20 14:00:00,45.82,45.82,45.31,45.32,217948.0,45.6348,45.6348,45.1269,45.1368,217948.0
2025-05-20 14:30:00,45.32,45.47,45.28,45.37,80257.0,45.1368,45.2862,45.097,45.1866,80257.0
2025-05-20 15:00:00,45.36,45.37,45.1,45.12,91280.0,45.1767,45.1866,44.9177,44.9377,91280.0
2025-05-20 15:30:00,45.14,45.34,45.14,45.25,390178.0,44.9576,45.1568,44.9576,45.0671,390178.0
2025-05-21 09:30:00,44.64,44.79,44.46,44.67,53902.0,44.4596,44.609,44.2803,44.4895,53902.0
2025-05-21 10:00:00,44.68,44.83,44.53,44.54,93700.0,44.4994,44.6488,44.35,44.36,93700.0
2025-05-21 10:30:00,44.54,44.56,44.29,44.54,45618.0,44.36,44.3799,44.111,44.36,45618.0
2025-05-21 11:00:00,44.55,44.78,44.48,44.62,54483.0,44.37,44.599,44.3002,44.4397,54483.0
2025-05-21 11:30:00,44.62,44.72,44.5,44.54,71147.0,44.4397,44.5393,44.3202,44.36,71147.0
2025-05-21 12:00:00,44.54,44.56,44.33,44.37,30197.0,44.36,44.3799,44.1508,44.1907,30197.0
2025-05-21 12:30:00,44.4,44.48,44.32,44.35,37354.0,44.2206,44.3002,44.1409,44.1708,37354.0
2025-05-21 13:00:00,44.35,44.39,43.82,43.83,58145.0,44.1708,44.2106,43.6429,43.6529,58145.0
2025-05-21 13:30:00,43.82,44.1,43.79,44.0,61882.0,43.6429,43.9218,43.613,43.8222,61882.0
2025-05-21 14:00:00,44.02,44.1,43.86,44.08,59342.0,43.8421,43.9218,43.6827,43.9019,59342.0
2025-05-21 14:30:00,44.09,44.15,43.86,43.87,81783.0,43.9118,43.9716,43.6827,43.6927,81783.0
2025-05-21 15:00:00,43.88,43.92,43.5,43.63,106843.0,43.7027,43.7425,43.3242,43.4537,106843.0
2025-05-21 15:30:00,43.63,43.82,43.58,43.63,327949.0,43.4537,43.6429,43.4039,43.4537,327949.0
2025-05-22 09:30:00,43.62,44.07,43.38,43.92,98562.0,43.4437,43.8919,43.2047,43.7425,98562.0
2025-05-22 10:00:00,43.95,44.0,43.59,43.69,74098.0,43.7724,43.8222,43.4138,43.5134,74098.0
2025-05-22 10:30:00,43.67,43.72,43.42,43.63,42309.0,43.4935,43.5433,43.2445,43.4537,42309.0
2025-05-22 11:00:00,43.65,43.79,43.57,43.61,54112.0,43.4736,43.613,43.3939,43.4338,54112.0
2025-05-22 11:30:00,43.58,43.66,43.45,43.54,134459.0,43.4039,43.4836,43.2744,43.364,134459.0
2025-05-22 12:00:00,43.56,43.76,43.51,43.54,68951.0,43.384,43.5832,43.3342,43.364,68951.0
2025-05-22 12:30:00,43.54,43.54,43.41,43.47,46178.0,43.364,43.364,43.2346,43.2943,46178.0
2025-05-22 13:00:00,43.47,43.75,43.41,43.72,82509.0,43.2943,43.5732,43.2346,43.5433,82509.0
2025-05-22 13:30:00,43.72,43.86,43.69,43.77,76172.0,43.5433,43.6827,43.5134,43.5931,76172.0
2025-05-22 14:00:00,43.77,43.89,43.74,43.84,59530.0,43.5931,43.7126,43.5632,43.6628,59530.0
2025-05-22 14:30:00,43.84,43.88,43.71,43.78,132040.0,43.6628,43.7027,43.5334,43.6031,132040.0
2025-05-22 15:00:00,43.78,43.79,43.67,43.75,83273.0,43.6031,43.613,43.4935,43.5732,83273.0
2025-05-22 15:30:00,43.74,43.75,43.46,43.5,286597.0,43.5632,43.5732,43.2844,43.3242,286597.0
2025-05-23 09:30:00,42.71,43.12,42.7,43.06,45398.0,42.5374,42.9457,42.5274,42.886,45398.0
2025-05-23 10:00:00,43.06,43.1,42.72,42.78,24031.0,42.886,42.9258,42.5474,42.6071,24031.0
2025-05-23 10:30:00,42.78,42.91,42.75,42.82,21015.0,42.6071,42.7366,42.5772,42.647,21015.0
2025-05-23 11:00:00,42.84,42.94,42.81,42.89,24018.0,42.6669,42.7665,42.637,42.7167,24018.0
2025-05-23 11:30:00,42.9,42.94,42.7,42.7,23832.0,42.7266,42.7665,42.5274,42.5274,23832.0
2025-05-23 12:00:00,42.69,42.92,42.69,42.83,50301.0,42.5175,42.7465,42.5175,42.6569,50301.0
2025-05-23 12:30:00,42.83,42.98,42.77,42.91,53198.0,42.6569,42.8063,42.5972,42.7366,53198.0
2025-05-23 13:00:00,42.91,43.01,42.91,42.96,50827.0,42.7366,42.8362,42.7366,42.7864,50827.0
2025-05-23 13:30:00,42.95,43.11,42.93,43.02,48892.0,42.7764,42.9358,42.7565,42.8461,48892.0
2025-05-23 14:00:00,43.01,43.09,42.93,42.94,47380.0,42.8362,42.9159,42.7565,42.7665,47380.0
2025-05-23 14:30:00,42.94,43.01,42.92,42.98,45249.0,42.7665,42.8362,42.7465,42.8063,45249.0
2025-05-23 15:00:00,42.97,43.01,42.91,42.96,66284.0,42.7963,42.8362,42.7366,42.7864,66284.0
2025-05-23 15:30:00,42.96,43.08,42.76,42.82,265045.0,42.7864,42.9059,42.5872,42.647,265045.0
2025-05-27 09:30:00,43.38,43.68,43.2,43.2,87312.0,43.2047,43.5035,43.0254,43.0254,87312.0
2025-05-27 10:00:00,43.17,43.73,43.17,43.58,48596.0,42.9955,43.5533,42.9955,43.4039,48596.0
2025-05-27 10:30:00,43.59,43.75,43.5,43.7,63325.0,43.4138,43.5732,43.3242,43.5234,63325.0
2025-05-27 11:00:00,43.7,43.88,43.61,43.78,146059.0,43.5234,43.7027,43.4338,43.6031,146059.0
2025-05-27 11:30:00,43.75,43.76,43.64,43.65,22831.0,43.5732,43.5832,43.4636,43.4736,22831.0
2025-05-27 12:00:00,43.64,43.77,43.59,43.75,29109.0,43.4636,43.5931,43.4138,43.5732,29109.0
2025-05-27 12:30:00,43.73,43.89,43.73,43.85,28735.0,43.5533,43.7126,43.5533,43.6728,28735.0
2025-05-27 13:00:00,43.85,43.99,43.84,43.97,49141.0,43.6728,43.8122,43.6628,43.7923,49141.0
2025-05-27 13:30:00,43.95,44.09,43.91,44.05,46775.0,43.7724,43.9118,43.7325,43.872,46775.0
2025-05-27 14:00:00,44.04,44.07,43.81,43.87,70105.0,43.862,43.8919,43.633,43.6927,70105.0
2025-05-27 14:30:00,43.87,43.96,43.87,43.88,45283.0,43.6927,43.7823,43.6927,43.7027,45283.0
2025-05-27 15:00:00,43.89,43.97,43.87,43.95,83606.0,43.7126,43.7923,43.6927,43.7724,83606.0
2025-05-27 15:30:00,43.95,43.95,43.71,43.85,298749.0,43.7724,43.7724,43.5334,43.6728,298749.0
2025-05-28 09:30:00,44.09,44.23,43.88,44.15,89924.0,43.9118,44.0513,43.7027,43.9716,89924.0
2025-05-28 10:00:00,44.17,44.3,44.11,44.12,48575.0,43.9915,44.121,43.9317,43.9417,48575.0
2025-05-28 10:30:00,44.09,44.13,43.9,44.1,65380.0,43.9118,43.9517,43.7226,43.9218,65380.0
2025-05-28 11:00:00,44.12,44.15,43.85,43.86,35643.0,43.9417,43.9716,43.6728,43.6827,35643.0
2025-05-28 11:30:00,43.86,44.0,43.81,43.87,65783.0,43.6827,43.8222,43.633,43.6927,65783.0
2025-05-28 12:00:00,43.9,43.99,43.83,43.84,47120.0,43.7226,43.8122,43.6529,43.6628,47120.0
2025-05-28 12:30:00,43.85,43.98,43.83,43.93,44818.0,43.6728,43.8023,43.6529,43.7525,44818.0
2025-05-28 13:00:00,43.93,44.09,43.89,43.96,135324.0,43.7525,43.9118,43.7126,43.7823,135324.0
2025-05-28 13:30:00,43.95,44.2,43.95,44.13,71422.0,43.7724,44.0214,43.7724,43.9517,71422.0
2025-05-28 14:00:00,44.13,44.25,44.12,44.16,49604.0,43.9517,44.0712,43.9417,43.9815,49604.0
2025-05-28 14:30:00,44.17,44.23,43.97,44.01,113060.0,43.9915,44.0513,43.7923,43.8321,113060.0
2025-05-28 15:00:00,44.02,44.15,43.94,43.97,93712.0,43.8421,43.9716,43.7624,43.7923,93712.0
2025-05-28 15:30:00,43.97,43.98,43.7,43.79,288824.0,43.7923,43.8023,43.5234,43.613,288824.0
2025-05-29 09:30:00,44.12,44.24,43.86,44.06,62157.0,43.9417,44.0612,43.6827,43.8819,62157.0
2025-05-29 10:00:00,44.08,44.13,43.83,44.0,239478.0,43.9019,43.9517,43.6529,43.8222,239478.0
2025-05-29 10:30:00,44.0,44.23,43.83,44.2,120393.0,43.8222,44.0513,43.6529,44.0214,120393.0
2025-05-29 11:00:00,44.2,44.23,44.02,44.05,69377.0,44.0214,44.0513,43.8421,43.872,69377.0
2025-05-29 11:30:00,44.06,44.08,43.7,43.73,222843.0,43.8819,43.9019,43.5234,43.5533,222843.0
2025-05-29 12:00:00,43.69,43.91,43.64,43.87,32336.0,43.5134,43.7325,43.4636,43.6927,32336.0
2025-05-29 12:30:00,43.87,43.9,43.65,43.7,82896.0,43.6927,43.7226,43.4736,43.5234,82896.0
2025-05-29 13:00:00,43.7,43.89,43.69,43.89,32557.0,43.5234,43.7126,43.5134,43.7126,32557.0
2025-05-29 13:30:00,43.89,44.0,43.88,43.95,81539.0,43.7126,43.8222,43.7027,43.7724,81539.0
2025-05-29 14:00:00,43.94,44.08,43.93,43.97,117925.0,43.7624,43.9019,43.7525,43.7923,117925.0
2025-05-29 14:30:00,43.98,44.26,43.98,44.14,140616.0,43.8023,44.0811,43.8023,43.9616,140616.0
2025-05-29 15:00:00,44.15,44.23,44.08,44.14,104048.0,43.9716,44.0513,43.9019,43.9616,104048.0
2025-05-29 15:30:00,44.14,44.23,44.04,44.23,348347.0,43.9616,44.0513,43.862,44.0513,348347.0
2025-05-30 09:30:00,44.13,44.72,44.03,44.61,172072.0,43.9517,44.5393,43.8521,44.4297,172072.0
2025-05-30 10:00:00,44.58,45.05,44.57,44.7,174288.0,44.3998,44.8679,44.3899,44.5194,174288.0
2025-05-30 10:30:00,44.7,44.75,44.38,44.51,91682.0,44.5194,44.5692,44.2006,44.3301,91682.0
2025-05-30 11:00:00,44.56,44.75,44.48,44.71,63705.0,44.3799,44.5692,44.3002,44.5293,63705.0
2025-05-30 11:30:00,44.7,44.7,44.3,44.51,91016.0,44.5194,44.5194,44.121,44.3301,91016.0
2025-05-30 12:00:00,44.5,44.63,44.33,44.33,45785.0,44.3202,44.4496,44.1508,44.1508,45785.0
2025-05-30 12:30:00,44.34,44.48,44.19,44.21,52891.0,44.1608,44.3002,44.0114,44.0313,52891.0
2025-05-30 13:00:00,44.2,44.42,44.18,44.33,25070.0,44.0214,44.2405,44.0015,44.1508,25070.0
2025-05-30 13:30:00,44.34,44.45,44.29,44.33,59683.0,44.1608,44.2704,44.111,44.1508,59683.0
2025-05-30 14:00:00,44.33,44.52,44.32,44.51,54065.0,44.1508,44.3401,44.1409,44.3301,54065.0
2025-05-30 14:30:00,44.52,44.57,44.35,44.54,49144.0,44.3401,44.3899,44.1708,44.36,49144.0
2025-05-30 15:00:00,44.54,44.59,44.44,44.53,110211.0,44.36,44.4098,44.2604,44.35,110211.0
2025-05-30 15:30:00,44.53,44.57,44.3,44.33,333749.0,44.35,44.3899,44.121,44.1508,333749.0
2025-06-02 09:30:00,44.87,45.2,43.72,43.89,100064.0,44.6887,45.0173,43.5433,43.7126,100064.0
2025-06-02 10:00:00,43.91,44.02,43.54,44.02,112740.0,43.7325,43.8421,43.364,43.8421,112740.0
2025-06-02 10:30:00,44.0,44.17,43.76,43.89,66425.0,43.8222,43.9915,43.5832,43.7126,66425.0
2025-06-02 11:00:00,43.88,43.93,43.76,43.76,33179.0,43.7027,43.7525,43.5832,43.5832,33179.0
2025-06-02 11:30:00,43.77,43.83,43.67,43.73,50053.0,43.5931,43.6529,43.4935,43.5533,50053.0
2025-06-02 12:00:00,43.72,43.73,43.49,43.53,28095.0,43.5433,43.5533,43.3142,43.3541,28095.0
2025-06-02 12:30:00,43.54,43.81,43.53,43.79,52134.0,43.364,43.633,43.3541,43.613,52134.0
2025-06-02 13:00:00,43.8,43.95,43.73,43.73,29871.0,43.623,43.7724,43.5533,43.5533,29871.0
2025-06-02 13:30:00,43.75,43.8,43.65,43.79,50417.0,43.5732,43.623,43.4736,43.613,50417.0
2025-06-02 14:00:00,43.79,43.87,43.66,43.84,57958.0,43.613,43.6927,43.4836,43.6628,57958.0
2025-06-02 14:30:00,43.85,44.07,43.83,44.04,78172.0,43.6728,43.8919,43.6529,43.862,78172.0
2025-06-02 15:00:00,44.04,44.1,43.99,44.06,74263.0,43.862,43.9218,43.8122,43.8819,74263.0
2025-06-02 15:30:00,44.06,44.13,43.86,44.02,295551.0,43.8819,43.9517,43.6827,43.8421,295551.0
2025-06-03 09:30:00,43.91,44.35,43.8,44.31,47225.0,43.7325,44.1708,43.623,44.1309,47225.0
2025-06-03 10:00:00,44.33,44.72,44.11,44.72,31169.0,44.1508,44.5393,43.9317,44.5393,31169.0
2025-06-03 10:30:00,44.72,44.87,44.49,44.82,66897.0,44.5393,44.6887,44.3102,44.6389,66897.0
2025-06-03 11:00:00,44.8,44.99,44.78,44.83,54958.0,44.6189,44.8082,44.599,44.6488,54958.0
2025-06-03 11:30:00,44.83,45.09,44.83,45.08,115508.0,44.6488,44.9078,44.6488,44.8978,115508.0
2025-06-03 12:00:00,45.07,45.18,44.99,45.13,65174.0,44.8879,44.9974,44.8082,44.9476,65174.0
2025-06-03 12:30:00,45.12,45.35,45.09,45.28,113873.0,44.9377,45.1667,44.9078,45.097,113873.0
2025-06-03 13:00:00,45.28,45.34,45.17,45.28,100290.0,45.097,45.1568,44.9875,45.097,100290.0
2025-06-03 13:30:00,45.28,45.39,45.25,45.27,62894.0,45.097,45.2066,45.0671,45.087,62894.0
2025-06-03 14:00:00,45.27,45.28,44.99,45.0,151225.0,45.087,45.097,44.8082,44.8181,151225.0
2025-06-03 14:30:00,45.01,45.1,44.99,45.05,56753.0,44.8281,44.9177,44.8082,44.8679,56753.0
2025-06-03 15:00:00,45.05,45.11,44.97,45.01,205123.0,44.8679,44.9277,44.7883,44.8281,205123.0
2025-06-03 15:30:00,45.02,45.06,44.73,44.8,450528.0,44.8381,44.8779,44.5492,44.6189,450528.0
2025-06-04 09:30:00,44.66,45.0,44.31,44.34,48593.0,44.4795,44.8181,44.1309,44.1608,48593.0
2025-06-04 10:00:00,44.3,44.47,44.08,44.45,86493.0,44.121,44.2903,43.9019,44.2704,86493.0
2025-06-04 10:30:00,44.45,44.6,44.18,44.29,82907.0,44.2704,44.4198,44.0015,44.111,82907.0
2025-06-04 11:00:00,44.29,44.54,44.28,44.49,43588.0,44.111,44.36,44.1011,44.3102,43588.0
2025-06-04 11:30:00,44.47,44.7,44.43,44.63,44854.0,44.2903,44.5194,44.2504,44.4496,44854.0
2025-06-04 12:00:00,44.63,44.83,44.61,44.73,51865.0,44.4496,44.6488,44.4297,44.5492,51865.0
2025-06-04 12:30:00,44.72,44.8,44.66,44.68,30341.0,44.5393,44.6189,44.4795,44.4994,30341.0
2025-06-04 13:00:00,44.7,44.79,44.67,44.73,32629.0,44.5194,44.609,44.4895,44.5492,32629.0
2025-06-04 13:30:00,44.73,44.88,44.7,44.85,31728.0,44.5492,44.6986,44.5194,44.6687,31728.0
2025-06-04 14:00:00,44.85,44.96,44.84,44.89,54851.0,44.6687,44.7783,44.6588,44.7086,54851.0
2025-06-04 14:30:00,44.9,45.0,44.89,44.96,86671.0,44.7185,44.8181,44.7086,44.7783,86671.0
2025-06-04 15:00:00,44.96,45.01,44.91,44.92,80747.0,44.7783,44.8281,44.7285,44.7385,80747.0
2025-06-04 15:30:00,44.92,44.93,44.6,44.67,209949.0,44.7385,44.7484,44.4198,44.4895,209949.0
2025-06-05 09:30:00,44.54,44.8,44.25,44.3,68306.0,44.36,44.6189,44.0712,44.121,68306.0
2025-06-05 10:00:00,44.3,44.64,44.3,44.62,28371.0,44.121,44.4596,44.121,44.4397,28371.0
2025-06-05 10:30:00,44.6,44.6,44.31,44.39,35918.0,44.4198,44.4198,44.1309,44.2106,35918.0
2025-06-05 11:00:00,44.37,44.54,44.32,44.53,38435.0,44.1907,44.36,44.1409,44.35,38435.0
2025-06-05 11:30:00,44.54,44.56,44.46,44.54,56165.0,44.36,44.3799,44.2803,44.36,56165.0
2025-06-05 12:00:00,44.55,44.63,44.46,44.62,31665.0,44.37,44.4496,44.2803,44.4397,31665.0
2025-06-05 12:30:00,44.63,44.67,44.35,44.42,60017.0,44.4496,44.4895,44.1708,44.2405,60017.0
2025-06-05 13:00:00,44.41,44.54,44.33,44.54,28688.0,44.2305,44.36,44.1508,44.36,28688.0
2025-06-05 13:30:00,44.54,44.61,44.47,44.48,21191.0,44.36,44.4297,44.2903,44.3002,21191.0
2025-06-05 14:00:00,44.48,44.49,44.27,44.41,28042.0,44.3002,44.3102,44.0911,44.2305,28042.0
2025-06-05 14:30:00,44.42,44.6,44.34,44.58,31006.0,44.2405,44.4198,44.1608,44.3998,31006.0
2025-06-05 15:00:00,44.58,44.59,44.01,44.08,66773.0,44.3998,44.4098,43.8321,43.9019,66773.0
2025-06-05 15:30:00,44.09,44.24,44.07,44.14,231950.0,43.9118,44.0612,43.8919,43.9616,231950.0
2025-06-06 09:30:00,44.8,45.13,44.48,44.55,25649.0,44.6189,44.9476,44.3002,44.37,25649.0
2025-06-06 10:00:00,44.55,44.55,44.35,44.46,19516.0,44.37,44.37,44.1708,44.2803,19516.0
2025-06-06 10:30:00,44.46,44.51,44.36,44.42,23905.0,44.2803,44.3301,44.1807,44.2405,23905.0
2025-06-06 11:00:00,44.42,44.65,44.2,44.4,54362.0,44.2405,44.4696,44.0214,44.2206,54362.0
2025-06-06 11:30:00,44.42,44.47,44.29,44.32,13896.0,44.2405,44.2903,44.111,44.1409,13896.0
2025-06-06 12:00:00,44.33,44.45,44.33,44.4,8943.0,44.1508,44.2704,44.1508,44.2206,8943.0
2025-06-06 12:30:00,44.41,44.42,44.25,44.35,17499.0,44.2305,44.2405,44.0712,44.1708,17499.0
2025-06-06 13:00:00,44.36,44.39,44.13,44.13,24974.0,44.1807,44.2106,43.9517,43.9517,24974.0
2025-06-06 13:30:00,44.15,44.23,44.13,44.17,29015.0,43.9716,44.0513,43.9517,43.9915,29015.0
2025-06-06 14:00:00,44.18,44.24,44.17,44.18,42327.0,44.0015,44.0612,43.9915,44.0015,42327.0
2025-06-06 14:30:00,44.19,44.31,44.19,44.23,63646.0,44.0114,44.1309,44.0114,44.0513,63646.0
2025-06-06 15:00:00,44.24,44.33,44.19,44.28,40702.0,44.0612,44.1508,44.0114,44.1011,40702.0
2025-06-06 15:30:00,44.27,44.68,44.23,44.62,386099.0,44.0911,44.4994,44.0513,44.4397,386099.0
2025-06-09 09:30:00,44.86,44.86,44.07,44.27,45627.0,44.86,44.86,44.07,44.27,45627.0
2025-06-09 10:00:00,44.28,44.71,44.26,44.62,173655.0,44.28,44.71,44.26,44.62,173655.0
2025-06-09 10:30:00,44.61,44.67,44.12,44.23,130781.0,44.61,44.67,44.12,44.23,130781.0
2025-06-09 11:00:00,44.23,44.38,44.16,44.37,190970.0,44.23,44.38,44.16,44.37,190970.0
2025-06-09 11:30:00,44.37,44.54,44.32,44.5,113729.0,44.37,44.54,44.32,44.5,113729.0
2025-06-09 12:00:00,44.5,44.55,44.38,44.42,37512.0,44.5,44.55,44.38,44.42,37512.0
2025-06-09 12:30:00,44.42,44.55,44.42,44.51,46028.0,44.42,44.55,44.42,44.51,46028.0
2025-06-09 13:00:00,44.53,44.78,44.47,44.76,93580.0,44.53,44.78,44.47,44.76,93580.0
2025-06-09 13:30:00,44.77,44.89,44.75,44.77,59254.0,44.77,44.89,44.75,44.77,59254.0
2025-06-09 14:00:00,44.77,44.78,44.62,44.74,80866.0,44.77,44.78,44.62,44.74,80866.0
2025-06-09 14:30:00,44.74,44.78,44.58,44.6,58836.0,44.74,44.78,44.58,44.6,58836.0
2025-06-09 15:00:00,44.6,44.62,44.41,44.46,55216.0,44.6,44.62,44.41,44.46,55216.0
2025-06-09 15:30:00,44.46,44.48,44.34,44.37,390624.0,44.46,44.48,44.34,44.37,390624.0
2025-06-10 09:30:00,44.68,44.94,44.23,44.5,136873.0,44.68,44.94,44.23,44.5,136873.0
2025-06-10 10:00:00,44.51,44.96,44.5,44.83,164975.0,44.51,44.96,44.5,44.83,164975.0
2025-06-10 10:30:00,44.84,45.64,44.81,45.52,129091.0,44.84,45.64,44.81,45.52,129091.0
2025-06-10 11:00:00,45.51,46.02,45.37,45.63,183631.0,45.51,46.02,45.37,45.63,183631.0
2025-06-10 11:30:00,45.64,45.72,45.4,45.41,100388.0,45.64,45.72,45.4,45.41,100388.0
2025-06-10 12:00:00,45.41,45.53,45.41,45.53,79911.0,45.41,45.53,45.41,45.53,79911.0
2025-06-10 12:30:00,45.51,45.79,45.48,45.75,103889.0,45.51,45.79,45.48,45.75,103889.0
2025-06-10 13:00:00,45.75,45.8,45.65,45.67,46598.0,45.75,45.8,45.65,45.67,46598.0
2025-06-10 13:30:00,45.67,45.7,45.47,45.51,59097.0,45.67,45.7,45.47,45.51,59097.0
2025-06-10 14:00:00,45.51,45.51,45.12,45.14,72197.0,45.51,45.51,45.12,45.14,72197.0
2025-06-10 14:30:00,45.14,45.32,45.06,45.29,76807.0,45.14,45.32,45.06,45.29,76807.0
2025-06-10 15:00:00,45.29,45.33,45.16,45.33,123618.0,45.29,45.33,45.16,45.33,123618.0
2025-06-10 15:30:00,45.33,45.59,45.26,45.28,634645.0,45.33,45.59,45.26,45.28,634645.0
2025-06-11 09:30:00,45.36,45.57,44.42,44.76,130011.0,45.36,45.57,44.42,44.76,130011.0
2025-06-11 10:00:00,44.77,44.82,44.2,44.46,180723.0,44.77,44.82,44.2,44.46,180723.0
2025-06-11 10:30:00,44.46,44.48,44.11,44.3,140929.0,44.46,44.48,44.11,44.3,140929.0
2025-06-11 11:00:00,44.3,44.38,44.14,44.32,82932.0,44.3,44.38,44.14,44.32,82932.0
2025-06-11 11:30:00,44.32,44.32,44.02,44.07,100916.0,44.32,44.32,44.02,44.07,100916.0
2025-06-11 12:00:00,44.07,44.12,43.79,43.95,112422.0,44.07,44.12,43.79,43.95,112422.0
2025-06-11 12:30:00,43.95,44.01,43.77,43.97,51267.0,43.95,44.01,43.77,43.97,51267.0
2025-06-11 13:00:00,43.99,44.15,43.9,44.13,88798.0,43.99,44.15,43.9,44.13,88798.0
2025-06-11 13:30:00,44.12,44.15,43.98,44.07,72181.0,44.12,44.15,43.98,44.07,72181.0
2025-06-11 14:00:00,44.08,44.11,43.62,43.67,153628.0,44.08,44.11,43.62,43.67,153628.0
2025-06-11 14:30:00,43.65,43.89,43.62,43.71,106480.0,43.65,43.89,43.62,43.71,106480.0
2025-06-11 15:00:00,43.71,43.86,43.6,43.73,76045.0,43.71,43.86,43.6,43.73,76045.0
2025-06-11 15:30:00,43.72,43.74,43.55,43.67,289499.0,43.72,43.74,43.55,43.67,289499.0
2025-06-12 09:30:00,43.19,43.33,42.85,43.27,112450.0,43.19,43.33,42.85,43.27,112450.0
2025-06-12 10:00:00,43.26,43.8,43.21,43.77,131881.0,43.26,43.8,43.21,43.77,131881.0
2025-06-12 10:30:00,43.77,43.88,43.72,43.82,100356.0,43.77,43.88,43.72,43.82,100356.0
2025-06-12 11:00:00,43.8,43.82,43.39,43.48,101111.0,43.8,43.82,43.39,43.48,101111.0
2025-06-12 11:30:00,43.47,43.53,43.35,43.4,53330.0,43.47,43.53,43.35,43.4,53330.0
2025-06-12 12:00:00,43.4,43.61,43.39,43.55,76995.0,43.4,43.61,43.39,43.55,76995.0
2025-06-12 12:30:00,43.55,43.63,43.43,43.61,29247.0,43.55,43.63,43.43,43.61,29247.0
2025-06-12 13:00:00,43.62,43.72,43.57,43.59,35705.0,43.62,43.72,43.57,43.59,35705.0
2025-06-12 13:30:00,43.59,43.77,43.59,43.69,36103.0,43.59,43.77,43.59,43.69,36103.0
2025-06-12 14:00:00,43.71,43.78,43.67,43.7,46412.0,43.71,43.78,43.67,43.7,46412.0
2025-06-12 14:30:00,43.69,43.87,43.69,43.84,62540.0,43.69,43.87,43.69,43.84,62540.0
2025-06-12 15:00:00,43.84,44.06,43.84,43.93,181321.0,43.84,44.06,43.84,43.93,181321.0
2025-06-12 15:30:00,43.94,44.04,43.76,44.03,370887.0,43.94,44.04,43.76,44.03,370887.0
2025-06-13 09:30:00,43.34,43.64,42.74,42.8,163861.0,43.34,43.64,42.74,42.8,163861.0
2025-06-13 10:00:00,42.81,43.13,42.73,42.86,135684.0,42.81,43.13,42.73,42.86,135684.0
2025-06-13 10:30:00,42.88,42.94,42.65,42.7,212983.0,42.88,42.94,42.65,42.7,212983.0
2025-06-13 11:00:00,42.72,42.88,42.69,42.73,112973.0,42.72,42.88,42.69,42.73,112973.0
2025-06-13 11:30:00,42.72,42.93,42.71,42.89,83185.0,42.72,42.93,42.71,42.89,83185.0
2025-06-13 12:00:00,42.89,43.02,42.83,42.91,80805.0,42.89,43.02,42.83,42.91,80805.0
2025-06-13 12:30:00,42.91,43.06,42.85,43.04,170998.0,42.91,43.06,42.85,43.04,170998.0
2025-06-13 13:00:00,43.04,43.05,42.8,42.88,68250.0,43.04,43.05,42.8,42.88,68250.0
2025-06-13 13:30:00,42.87,43.17,42.86,43.08,94418.0,42.87,43.17,42.86,43.08,94418.0
2025-06-13 14:00:00,43.07,43.13,42.79,42.88,69176.0,43.07,43.13,42.79,42.88,69176.0
2025-06-13 14:30:00,42.86,42.91,42.72,42.91,200786.0,42.86,42.91,42.72,42.91,200786.0
2025-06-13 15:00:00,42.9,42.95,42.64,42.68,196938.0,42.9,42.95,42.64,42.68,196938.0
2025-06-13 15:30:00,42.67,42.78,42.58,42.74,502662.0,42.67,42.78,42.58,42.74,502662.0
2025-06-16 09:30:00,43.23,43.26,42.67,43.05,70213.0,43.23,43.26,42.67,43.05,70213.0
2025-06-16 10:00:00,43.04,43.49,42.98,43.45,94132.0,43.04,43.49,42.98,43.45,94132.0
2025-06-16 10:30:00,43.49,43.66,43.35,43.6,68891.0,43.49,43.66,43.35,43.6,68891.0
2025-06-16 11:00:00,43.58,43.63,43.2,43.36,66417.0,43.58,43.63,43.2,43.36,66417.0
2025-06-16 11:30:00,43.35,43.38,43.17,43.26,61845.0,43.35,43.38,43.17,43.26,61845.0
2025-06-16 12:00:00,43.26,43.45,43.24,43.39,57396.0,43.26,43.45,43.24,43.39,57396.0
2025-06-16 12:30:00,43.41,43.6,43.39,43.55,39282.0,43.41,43.6,43.39,43.55,39282.0
2025-06-16 13:00:00,43.55,43.61,43.44,43.57,223303.0,43.55,43.61,43.44,43.57,223303.0
2025-06-16 13:30:00,43.57,43.68,43.54,43.58,171888.0,43.57,43.68,43.54,43.58,171888.0
2025-06-16 14:00:00,43.59,43.61,43.52,43.53,52887.0,43.59,43.61,43.52,43.53,52887.0
2025-06-16 14:30:00,43.53,43.54,43.19,43.21,87772.0,43.53,43.54,43.19,43.21,87772.0
2025-06-16 15:00:00,43.21,43.32,43.16,43.16,135775.0,43.21,43.32,43.16,43.16,135775.0
2025-06-16 15:30:00,43.17,43.38,43.12,43.36,409526.0,43.17,43.38,43.12,43.36,409526.0
2025-06-17 09:30:00,43.0,43.41,42.77,43.37,101462.0,43.0,43.41,42.77,43.37,101462.0
2025-06-17 10:00:00,43.37,43.51,43.27,43.48,64293.0,43.37,43.51,43.27,43.48,64293.0
2025-06-17 10:30:00,43.48,43.71,43.48,43.59,68968.0,43.48,43.71,43.48,43.59,68968.0
2025-06-17 11:00:00,43.59,43.68,43.3,43.33,75308.0,43.59,43.68,43.3,43.33,75308.0
2025-06-17 11:30:00,43.33,43.37,43.25,43.32,57369.0,43.33,43.37,43.25,43.32,57369.0
2025-06-17 12:00:00,43.33,43.6,43.33,43.53,83174.0,43.33,43.6,43.33,43.53,83174.0
2025-06-17 12:30:00,43.52,43.54,43.31,43.32,64242.0,43.52,43.54,43.31,43.32,64242.0
2025-06-17 13:00:00,43.31,43.4,43.25,43.26,66661.0,43.31,43.4,43.25,43.26,66661.0
2025-06-17 13:30:00,43.25,43.42,43.07,43.08,84525.0,43.25,43.42,43.07,43.08,84525.0
2025-06-17 14:00:00,43.08,43.08,42.77,42.8,93743.0,43.08,43.08,42.77,42.8,93743.0
2025-06-17 14:30:00,42.81,42.9,42.79,42.89,59716.0,42.81,42.9,42.79,42.89,59716.0
2025-06-17 15:00:00,42.89,42.89,42.66,42.76,93752.0,42.89,42.89,42.66,42.76,93752.0
2025-06-17 15:30:00,42.76,42.8,42.68,42.74,347939.0,42.76,42.8,42.68,42.74,347939.0
2025-06-18 09:30:00,42.96,43.22,42.75,43.09,86978.0,42.96,43.22,42.75,43.09,86978.0
2025-06-18 10:00:00,43.14,43.29,42.93,43.2,100092.0,43.14,43.29,42.93,43.2,100092.0
2025-06-18 10:30:00,43.2,43.5,43.14,43.25,257841.0,43.2,43.5,43.14,43.25,257841.0
2025-06-18 11:00:00,43.26,43.51,43.13,43.48,71966.0,43.26,43.51,43.13,43.48,71966.0
2025-06-18 11:30:00,43.5,43.52,43.3,43.36,97089.0,43.5,43.52,43.3,43.36,97089.0
2025-06-18 12:00:00,43.36,43.43,43.25,43.4,54654.0,43.36,43.43,43.25,43.4,54654.0
2025-06-18 12:30:00,43.39,43.4,43.17,43.23,32911.0,43.39,43.4,43.17,43.23,32911.0
2025-06-18 13:00:00,43.23,43.24,43.13,43.14,34472.0,43.23,43.24,43.13,43.14,34472.0
2025-06-18 13:30:00,43.14,43.15,43.05,43.14,44817.0,43.14,43.15,43.05,43.14,44817.0
2025-06-18 14:00:00,43.17,43.32,42.94,43.14,72060.0,43.17,43.32,42.94,43.14,72060.0
2025-06-18 14:30:00,43.14,43.29,42.66,42.7,85476.0,43.14,43.29,42.66,42.7,85476.0
2025-06-18 15:00:00,42.66,42.98,42.63,42.73,100092.0,42.66,42.98,42.63,42.73,100092.0
2025-06-18 15:30:00,42.71,42.95,42.71,42.85,387435.0,42.71,42.95,42.71,42.85,387435.0
2025-06-20 09:30:00,43.18,43.4,42.67,42.81,206837.0,43.18,43.4,42.67,42.81,206837.0
2025-06-20 10:00:00,42.79,42.88,42.64,42.76,88181.0,42.79,42.88,42.64,42.76,88181.0
2025-06-20 10:30:00,42.76,42.84,42.52,42.67,154557.0,42.76,42.84,42.52,42.67,154557.0
2025-06-20 11:00:00,42.66,42.84,42.51,42.75,79208.0,42.66,42.84,42.51,42.75,79208.0
2025-06-20 11:30:00,42.76,42.89,42.69,42.7,87893.0,42.76,42.89,42.69,42.7,87893.0
2025-06-20 12:00:00,42.69,43.0,42.68,42.87,77181.0,42.69,43.0,42.68,42.87,77181.0
2025-06-20 12:30:00,42.86,42.94,42.78,42.82,137457.0,42.86,42.94,42.78,42.82,137457.0
2025-06-20 13:00:00,42.81,42.9,42.72,42.72,63395.0,42.81,42.9,42.72,42.72,63395.0
2025-06-20 13:30:00,42.71,42.9,42.68,42.87,63128.0,42.71,42.9,42.68,42.87,63128.0
2025-06-20 14:00:00,42.87,42.94,42.85,42.89,75539.0,42.87,42.94,42.85,42.89,75539.0
2025-06-20 14:30:00,42.89,42.95,42.72,42.74,101917.0,42.89,42.95,42.72,42.74,101917.0
2025-06-20 15:00:00,42.73,42.82,42.61,42.69,142343.0,42.73,42.82,42.61,42.69,142343.0
2025-06-20 15:30:00,42.69,42.86,42.59,42.59,534683.0,42.69,42.86,42.59,42.59,534683.0