date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-07-17 09:30:00,39.96,40.03,39.81,39.91,77091.0,31.1213,31.1758,31.0045,31.0824,77091.0
2017-07-17 10:00:00,39.92,40.02,39.87,40.02,61787.0,31.0902,31.168,31.0512,31.168,61787.0
2017-07-17 10:30:00,40.02,40.07,39.97,39.98,51509.0,31.168,31.207,31.1291,31.1369,51509.0
2017-07-17 11:00:00,39.98,40.04,39.98,40.04,18963.0,31.1369,31.1836,31.1369,31.1836,18963.0
2017-07-17 11:30:00,40.03,40.04,39.98,40.03,22654.0,31.1758,31.1836,31.1369,31.1758,22654.0
2017-07-17 12:00:00,40.02,40.09,40.02,40.07,21873.0,31.168,31.2226,31.168,31.207,21873.0
2017-07-17 12:30:00,40.07,40.07,40.02,40.04,19498.0,31.207,31.207,31.168,31.1836,19498.0
2017-07-17 13:00:00,40.03,40.05,40.01,40.02,23118.0,31.1758,31.1914,31.1603,31.168,23118.0
2017-07-17 13:30:00,40.01,40.07,40.01,40.07,24051.0,31.1603,31.207,31.1603,31.207,24051.0
2017-07-17 14:00:00,40.07,40.09,40.05,40.08,31280.0,31.207,31.2226,31.1914,31.2148,31280.0
2017-07-17 14:30:00,40.08,40.13,40.07,40.1,40689.0,31.2148,31.2537,31.207,31.2303,40689.0
2017-07-17 15:00:00,40.1,40.13,40.04,40.04,42589.0,31.2303,31.2537,31.1836,31.1836,42589.0
2017-07-17 15:30:00,40.05,40.13,40.04,40.13,123092.0,31.1914,31.2537,31.1836,31.2537,123092.0
2017-07-18 09:30:00,40.15,40.27,40.1,40.23,48749.0,31.2693,31.3627,31.2303,31.3316,48749.0
2017-07-18 10:00:00,40.23,40.27,40.18,40.22,48615.0,31.3316,31.3627,31.2927,31.3238,48615.0
2017-07-18 10:30:00,40.22,40.36,40.22,40.32,41334.0,31.3238,31.4328,31.3238,31.4017,41334.0
2017-07-18 11:00:00,40.33,40.33,40.28,40.3,33664.0,31.4095,31.4095,31.3705,31.3861,33664.0
2017-07-18 11:30:00,40.3,40.36,40.29,40.34,37470.0,31.3861,31.4328,31.3783,31.4173,37470.0
2017-07-18 12:00:00,40.35,40.35,40.29,40.3,21145.0,31.4251,31.4251,31.3783,31.3861,21145.0
2017-07-18 12:30:00,40.29,40.33,40.28,40.33,18010.0,31.3783,31.4095,31.3705,31.4095,18010.0
2017-07-18 13:00:00,40.33,40.35,40.31,40.31,16716.0,31.4095,31.4251,31.3939,31.3939,16716.0
2017-07-18 13:30:00,40.32,40.32,40.24,40.26,16196.0,31.4017,31.4017,31.3394,31.355,16196.0
2017-07-18 14:00:00,40.27,40.29,40.22,40.23,24807.0,31.3627,31.3783,31.3238,31.3316,24807.0
2017-07-18 14:30:00,40.23,40.28,40.23,40.28,25902.0,31.3316,31.3705,31.3316,31.3705,25902.0
2017-07-18 15:00:00,40.27,40.33,40.25,40.32,35135.0,31.3627,31.4095,31.3472,31.4017,35135.0
2017-07-18 15:30:00,40.31,40.32,40.28,40.28,97466.0,31.3939,31.4017,31.3705,31.3705,97466.0
2017-07-19 09:30:00,40.3,40.47,40.24,40.42,37114.0,31.3861,31.5185,31.3394,31.4796,37114.0
2017-07-19 10:00:00,40.42,40.44,40.26,40.27,31252.0,31.4796,31.4951,31.355,31.3627,31252.0
2017-07-19 10:30:00,40.28,40.34,40.28,40.32,39156.0,31.3705,31.4173,31.3705,31.4017,39156.0
2017-07-19 11:00:00,40.32,40.35,40.28,40.35,37535.0,31.4017,31.4251,31.3705,31.4251,37535.0
2017-07-19 11:30:00,40.36,40.39,40.33,40.34,36174.0,31.4328,31.4562,31.4095,31.4173,36174.0
2017-07-19 12:00:00,40.34,40.36,40.3,40.35,27951.0,31.4173,31.4328,31.3861,31.4251,27951.0
2017-07-19 12:30:00,40.35,40.41,40.34,40.37,71087.0,31.4251,31.4718,31.4173,31.4406,71087.0
2017-07-19 13:00:00,40.37,40.38,40.35,40.36,35561.0,31.4406,31.4484,31.4251,31.4328,35561.0
2017-07-19 13:30:00,40.36,40.37,40.34,40.36,28708.0,31.4328,31.4406,31.4173,31.4328,28708.0
2017-07-19 14:00:00,40.36,40.41,40.36,40.41,44859.0,31.4328,31.4718,31.4328,31.4718,44859.0
2017-07-19 14:30:00,40.41,40.41,40.36,40.39,33408.0,31.4718,31.4718,31.4328,31.4562,33408.0
2017-07-19 15:00:00,40.4,40.45,40.4,40.44,61525.0,31.464,31.5029,31.464,31.4951,61525.0
2017-07-19 15:30:00,40.45,40.5,40.45,40.5,122218.0,31.5029,31.5419,31.5029,31.5419,122218.0
2017-07-20 09:30:00,40.66,40.82,40.57,40.75,183013.0,31.6665,31.7911,31.5964,31.7366,183013.0
2017-07-20 10:00:00,40.74,40.85,40.74,40.77,133939.0,31.7288,31.8145,31.7288,31.7522,133939.0
2017-07-20 10:30:00,40.76,40.84,40.7,40.82,116304.0,31.7444,31.8067,31.6976,31.7911,116304.0
2017-07-20 11:00:00,40.82,40.9,40.77,40.86,60476.0,31.7911,31.8534,31.7522,31.8222,60476.0
2017-07-20 11:30:00,40.87,40.93,40.87,40.9,40571.0,31.83,31.8768,31.83,31.8534,40571.0
2017-07-20 12:00:00,40.9,40.95,40.87,40.93,28505.0,31.8534,31.8923,31.83,31.8768,28505.0
2017-07-20 12:30:00,40.93,41.01,40.93,41.0,45273.0,31.8768,31.9391,31.8768,31.9313,45273.0
2017-07-20 13:00:00,40.99,41.02,40.97,40.98,28768.0,31.9235,31.9469,31.9079,31.9157,28768.0
2017-07-20 13:30:00,40.97,40.98,40.9,40.93,37333.0,31.9079,31.9157,31.8534,31.8768,37333.0
2017-07-20 14:00:00,40.93,40.93,40.86,40.87,28450.0,31.8768,31.8768,31.8222,31.83,28450.0
2017-07-20 14:30:00,40.87,40.96,40.86,40.96,39835.0,31.83,31.9001,31.8222,31.9001,39835.0
2017-07-20 15:00:00,40.96,41.02,40.94,41.02,81638.0,31.9001,31.9469,31.8846,31.9469,81638.0
2017-07-20 15:30:00,41.02,41.02,40.91,41.0,205279.0,31.9469,31.9469,31.8612,31.9313,205279.0
2017-07-21 09:30:00,40.97,41.12,40.88,40.97,110524.0,31.9079,32.0247,31.8378,31.9079,110524.0
2017-07-21 10:00:00,40.98,41.11,40.98,41.07,40870.0,31.9157,32.0169,31.9157,31.9858,40870.0
2017-07-21 10:30:00,41.08,41.13,41.06,41.1,24045.0,31.9936,32.0325,31.978,32.0092,24045.0
2017-07-21 11:00:00,41.09,41.13,41.08,41.12,22490.0,32.0014,32.0325,31.9936,32.0247,22490.0
2017-07-21 11:30:00,41.12,41.18,41.12,41.16,25983.0,32.0247,32.0715,32.0247,32.0559,25983.0
2017-07-21 12:00:00,41.16,41.18,41.11,41.16,59683.0,32.0559,32.0715,32.0169,32.0559,59683.0
2017-07-21 12:30:00,41.16,41.25,41.14,41.23,40214.0,32.0559,32.126,32.0403,32.1104,40214.0
2017-07-21 13:00:00,41.23,41.25,41.21,41.22,59369.0,32.1104,32.126,32.0948,32.1026,59369.0
2017-07-21 13:30:00,41.22,41.22,41.15,41.19,40219.0,32.1026,32.1026,32.0481,32.0793,40219.0
2017-07-21 14:00:00,41.18,41.27,41.17,41.26,39525.0,32.0715,32.1416,32.0637,32.1338,39525.0
2017-07-21 14:30:00,41.27,41.28,41.2,41.21,33134.0,32.1416,32.1493,32.087,32.0948,33134.0
2017-07-21 15:00:00,41.21,41.29,41.21,41.29,53410.0,32.0948,32.1571,32.0948,32.1571,53410.0
2017-07-21 15:30:00,41.29,41.39,41.25,41.39,146156.0,32.1571,32.235,32.126,32.235,146156.0
2017-07-24 09:30:00,41.41,41.66,41.09,41.14,69438.0,32.2506,32.4453,32.0014,32.0403,69438.0
2017-07-24 10:00:00,41.13,41.15,41.03,41.03,56731.0,32.0325,32.0481,31.9546,31.9546,56731.0
2017-07-24 10:30:00,41.04,41.06,40.97,41.05,56743.0,31.9624,31.978,31.9079,31.9702,56743.0
2017-07-24 11:00:00,41.06,41.09,41.03,41.05,44926.0,31.978,32.0014,31.9546,31.9702,44926.0
2017-07-24 11:30:00,41.06,41.07,41.01,41.02,32738.0,31.978,31.9858,31.9391,31.9469,32738.0
2017-07-24 12:00:00,41.01,41.03,40.96,40.97,28486.0,31.9391,31.9546,31.9001,31.9079,28486.0
2017-07-24 12:30:00,40.97,41.04,40.93,41.04,81508.0,31.9079,31.9624,31.8768,31.9624,81508.0
2017-07-24 13:00:00,41.03,41.05,40.96,40.98,21077.0,31.9546,31.9702,31.9001,31.9157,21077.0
2017-07-24 13:30:00,40.97,41.0,40.94,40.96,27391.0,31.9079,31.9313,31.8846,31.9001,27391.0
2017-07-24 14:00:00,40.96,41.04,40.95,40.98,35525.0,31.9001,31.9624,31.8923,31.9157,35525.0
2017-07-24 14:30:00,40.98,41.03,40.96,41.02,33118.0,31.9157,31.9546,31.9001,31.9469,33118.0
2017-07-24 15:00:00,41.02,41.06,40.99,41.01,52975.0,31.9469,31.978,31.9235,31.9391,52975.0
2017-07-24 15:30:00,41.0,41.02,40.84,40.86,168245.0,31.9313,31.9469,31.8067,31.8222,168245.0
2017-07-25 09:30:00,40.8,40.91,40.7,40.78,70722.0,31.7755,31.8612,31.6976,31.7599,70722.0
2017-07-25 10:00:00,40.79,40.79,40.65,40.71,39559.0,31.7677,31.7677,31.6587,31.7054,39559.0
2017-07-25 10:30:00,40.71,40.73,40.63,40.63,39514.0,31.7054,31.721,31.6431,31.6431,39514.0
2017-07-25 11:00:00,40.64,40.66,40.59,40.64,28600.0,31.6509,31.6665,31.612,31.6509,28600.0
2017-07-25 11:30:00,40.64,40.64,40.56,40.57,24836.0,31.6509,31.6509,31.5886,31.5964,24836.0
2017-07-25 12:00:00,40.56,40.57,40.48,40.49,25282.0,31.5886,31.5964,31.5263,31.5341,25282.0
2017-07-25 12:30:00,40.49,40.55,40.49,40.54,18517.0,31.5341,31.5808,31.5341,31.573,18517.0
2017-07-25 13:00:00,40.54,40.58,40.52,40.54,24824.0,31.573,31.6042,31.5574,31.573,24824.0
2017-07-25 13:30:00,40.54,40.56,40.52,40.55,22201.0,31.573,31.5886,31.5574,31.5808,22201.0
2017-07-25 14:00:00,40.56,40.56,40.5,40.52,22548.0,31.5886,31.5886,31.5419,31.5574,22548.0
2017-07-25 14:30:00,40.52,40.52,40.45,40.48,43303.0,31.5574,31.5574,31.5029,31.5263,43303.0
2017-07-25 15:00:00,40.48,40.52,40.48,40.49,50122.0,31.5263,31.5574,31.5263,31.5341,50122.0
2017-07-25 15:30:00,40.49,40.56,40.47,40.54,123189.0,31.5341,31.5886,31.5185,31.573,123189.0
2017-07-26 09:30:00,40.51,40.71,40.47,40.69,54751.0,31.5497,31.7054,31.5185,31.6898,54751.0
2017-07-26 10:00:00,40.68,40.72,40.64,40.65,30721.0,31.6821,31.7132,31.6509,31.6587,30721.0
2017-07-26 10:30:00,40.66,40.68,40.63,40.63,25015.0,31.6665,31.6821,31.6431,31.6431,25015.0
2017-07-26 11:00:00,40.64,40.68,40.64,40.66,13894.0,31.6509,31.6821,31.6509,31.6665,13894.0
2017-07-26 11:30:00,40.65,40.67,40.6,40.62,25251.0,31.6587,31.6743,31.6198,31.6353,25251.0
2017-07-26 12:00:00,40.62,40.64,40.58,40.6,28240.0,31.6353,31.6509,31.6042,31.6198,28240.0
2017-07-26 12:30:00,40.6,40.63,40.56,40.56,30194.0,31.6198,31.6431,31.5886,31.5886,30194.0
2017-07-26 13:00:00,40.57,40.59,40.54,40.55,19170.0,31.5964,31.612,31.573,31.5808,19170.0
2017-07-26 13:30:00,40.55,40.61,40.53,40.53,29268.0,31.5808,31.6275,31.5652,31.5652,29268.0
2017-07-26 14:00:00,40.51,40.69,40.49,40.69,58696.0,31.5497,31.6898,31.5341,31.6898,58696.0
2017-07-26 14:30:00,40.69,40.72,40.67,40.71,41520.0,31.6898,31.7132,31.6743,31.7054,41520.0
2017-07-26 15:00:00,40.7,40.78,40.7,40.77,70569.0,31.6976,31.7599,31.6976,31.7522,70569.0
2017-07-26 15:30:00,40.76,40.88,40.75,40.88,188293.0,31.7444,31.8378,31.7366,31.8378,188293.0
2017-07-27 09:30:00,40.47,40.62,40.47,40.56,59972.0,31.7623,31.88,31.7623,31.8329,59972.0
2017-07-27 10:00:00,40.57,40.69,40.55,40.58,43129.0,31.8408,31.9349,31.8251,31.8486,43129.0
2017-07-27 10:30:00,40.57,40.58,40.48,40.5,24221.0,31.8408,31.8486,31.7701,31.7858,24221.0
2017-07-27 11:00:00,40.5,40.58,40.49,40.53,20396.0,31.7858,31.8486,31.778,31.8094,20396.0
2017-07-27 11:30:00,40.52,40.53,40.48,40.49,24292.0,31.8015,31.8094,31.7701,31.778,24292.0
2017-07-27 12:00:00,40.49,40.49,40.43,40.49,18056.0,31.778,31.778,31.7309,31.778,18056.0
2017-07-27 12:30:00,40.48,40.62,40.48,40.61,35118.0,31.7701,31.88,31.7701,31.8721,35118.0
2017-07-27 13:00:00,40.61,40.74,40.59,40.72,39402.0,31.8721,31.9742,31.8564,31.9585,39402.0
2017-07-27 13:30:00,40.73,40.76,40.6,40.63,43006.0,31.9663,31.9899,31.8643,31.8878,43006.0
2017-07-27 14:00:00,40.62,40.69,40.52,40.57,58383.0,31.88,31.9349,31.8015,31.8408,58383.0
2017-07-27 14:30:00,40.57,40.62,40.55,40.58,28020.0,31.8408,31.88,31.8251,31.8486,28020.0
2017-07-27 15:00:00,40.58,40.67,40.55,40.67,48184.0,31.8486,31.9192,31.8251,31.9192,48184.0
2017-07-27 15:30:00,40.66,40.74,40.64,40.74,156444.0,31.9114,31.9742,31.8957,31.9742,156444.0
2017-07-28 09:30:00,40.69,40.78,40.4,40.54,55420.0,31.9349,32.0056,31.7073,31.8172,55420.0
2017-07-28 10:00:00,40.54,40.61,40.42,40.56,46927.0,31.8172,31.8721,31.723,31.8329,46927.0
2017-07-28 10:30:00,40.56,40.57,40.38,40.4,47353.0,31.8329,31.8408,31.6916,31.7073,47353.0
2017-07-28 11:00:00,40.4,40.59,40.39,40.56,47010.0,31.7073,31.8564,31.6995,31.8329,47010.0
2017-07-28 11:30:00,40.57,40.58,40.53,40.55,21298.0,31.8408,31.8486,31.8094,31.8251,21298.0
2017-07-28 12:00:00,40.55,40.6,40.48,40.48,20070.0,31.8251,31.8643,31.7701,31.7701,20070.0
2017-07-28 12:30:00,40.49,40.5,40.44,40.48,23517.0,31.778,31.7858,31.7387,31.7701,23517.0
2017-07-28 13:00:00,40.47,40.48,40.44,40.45,21143.0,31.7623,31.7701,31.7387,31.7466,21143.0
2017-07-28 13:30:00,40.45,40.45,40.38,40.4,20567.0,31.7466,31.7466,31.6916,31.7073,20567.0
2017-07-28 14:00:00,40.41,40.42,40.39,40.39,15722.0,31.7152,31.723,31.6995,31.6995,15722.0
2017-07-28 14:30:00,40.4,40.48,40.4,40.41,345687.0,31.7073,31.7701,31.7073,31.7152,345687.0
2017-07-28 15:00:00,40.41,40.42,40.31,40.32,28233.0,31.7152,31.723,31.6367,31.6445,28233.0
2017-07-28 15:30:00,40.32,40.52,40.31,40.48,151151.0,31.6445,31.8015,31.6367,31.7701,151151.0
2017-07-31 09:30:00,40.46,40.5,40.31,40.38,31528.0,31.7544,31.7858,31.6367,31.6916,31528.0
2017-07-31 10:00:00,40.38,40.5,40.35,40.5,40632.0,31.6916,31.7858,31.6681,31.7858,40632.0
2017-07-31 10:30:00,40.5,40.61,40.49,40.49,51619.0,31.7858,31.8721,31.778,31.778,51619.0
2017-07-31 11:00:00,40.48,40.56,40.47,40.56,18084.0,31.7701,31.8329,31.7623,31.8329,18084.0
2017-07-31 11:30:00,40.56,40.56,40.5,40.54,18810.0,31.8329,31.8329,31.7858,31.8172,18810.0
2017-07-31 12:00:00,40.52,40.57,40.52,40.54,16091.0,31.8015,31.8408,31.8015,31.8172,16091.0
2017-07-31 12:30:00,40.54,40.54,40.46,40.46,25719.0,31.8172,31.8172,31.7544,31.7544,25719.0
2017-07-31 13:00:00,40.47,40.47,40.37,40.41,35247.0,31.7623,31.7623,31.6838,31.7152,35247.0
2017-07-31 13:30:00,40.41,40.47,40.4,40.47,24441.0,31.7152,31.7623,31.7073,31.7623,24441.0
2017-07-31 14:00:00,40.48,40.51,40.46,40.48,37179.0,31.7701,31.7937,31.7544,31.7701,37179.0
2017-07-31 14:30:00,40.48,40.48,40.42,40.47,47741.0,31.7701,31.7701,31.723,31.7623,47741.0
2017-07-31 15:00:00,40.48,40.59,40.47,40.59,67814.0,31.7701,31.8564,31.7623,31.8564,67814.0
2017-07-31 15:30:00,40.59,40.61,40.48,40.51,238078.0,31.8564,31.8721,31.7701,31.7937,238078.0
2017-08-01 09:30:00,40.53,40.72,40.5,40.69,74055.0,31.8094,31.9585,31.7858,31.9349,74055.0
2017-08-01 10:00:00,40.69,40.85,40.68,40.73,57861.0,31.9349,32.0605,31.9271,31.9663,57861.0
2017-08-01 10:30:00,40.73,40.78,40.67,40.68,65905.0,31.9663,32.0056,31.9192,31.9271,65905.0
2017-08-01 11:00:00,40.68,40.75,40.63,40.73,29776.0,31.9271,31.982,31.8878,31.9663,29776.0
2017-08-01 11:30:00,40.74,40.8,40.71,40.8,29583.0,31.9742,32.0213,31.9506,32.0213,29583.0
2017-08-01 12:00:00,40.82,40.84,40.8,40.84,237887.0,32.037,32.0527,32.0213,32.0527,237887.0
2017-08-01 12:30:00,40.84,40.85,40.8,40.85,25317.0,32.0527,32.0605,32.0213,32.0605,25317.0
2017-08-01 13:00:00,40.86,40.87,40.78,40.79,94218.0,32.0684,32.0762,32.0056,32.0134,94218.0
2017-08-01 13:30:00,40.79,40.85,40.77,40.85,25709.0,32.0134,32.0605,31.9977,32.0605,25709.0
2017-08-01 14:00:00,40.84,40.84,40.76,40.78,25625.0,32.0527,32.0527,31.9899,32.0056,25625.0
2017-08-01 14:30:00,40.78,40.86,40.78,40.86,24509.0,32.0056,32.0684,32.0056,32.0684,24509.0
2017-08-01 15:00:00,40.86,40.93,40.83,40.88,59041.0,32.0684,32.1233,32.0448,32.0841,59041.0
2017-08-01 15:30:00,40.88,40.91,40.79,40.84,257384.0,32.0841,32.1076,32.0134,32.0527,257384.0
2017-08-02 09:30:00,40.66,40.75,40.52,40.69,55008.0,31.9114,31.982,31.8015,31.9349,55008.0
2017-08-02 10:00:00,40.71,40.91,40.71,40.88,43209.0,31.9506,32.1076,31.9506,32.0841,43209.0
2017-08-02 10:30:00,40.89,40.95,40.86,40.9,53232.0,32.0919,32.139,32.0684,32.0997,53232.0
2017-08-02 11:00:00,40.91,40.95,40.87,40.93,43970.0,32.1076,32.139,32.0762,32.1233,43970.0
2017-08-02 11:30:00,40.93,40.96,40.87,40.89,41875.0,32.1233,32.1468,32.0762,32.0919,41875.0
2017-08-02 12:00:00,40.89,40.96,40.88,40.92,30716.0,32.0919,32.1468,32.0841,32.1154,30716.0
2017-08-02 12:30:00,40.92,40.95,40.91,40.94,24824.0,32.1154,32.139,32.1076,32.1311,24824.0
2017-08-02 13:00:00,40.94,40.96,40.9,40.91,34689.0,32.1311,32.1468,32.0997,32.1076,34689.0
2017-08-02 13:30:00,40.91,40.92,40.88,40.89,34750.0,32.1076,32.1154,32.0841,32.0919,34750.0
2017-08-02 14:00:00,40.89,40.91,40.85,40.85,36983.0,32.0919,32.1076,32.0605,32.0605,36983.0
2017-08-02 14:30:00,40.85,40.9,40.84,40.9,59550.0,32.0605,32.0997,32.0527,32.0997,59550.0
2017-08-02 15:00:00,40.89,40.9,40.86,40.87,128712.0,32.0919,32.0997,32.0684,32.0762,128712.0
2017-08-02 15:30:00,40.86,40.95,40.85,40.95,160887.0,32.0684,32.139,32.0605,32.139,160887.0
2017-08-03 09:30:00,40.74,40.96,40.74,40.85,52204.0,31.9742,32.1468,31.9742,32.0605,52204.0
2017-08-03 10:00:00,40.86,40.96,40.85,40.96,43959.0,32.0684,32.1468,32.0605,32.1468,43959.0
2017-08-03 10:30:00,40.95,40.98,40.89,40.97,42497.0,32.139,32.1625,32.0919,32.1547,42497.0
2017-08-03 11:00:00,40.97,41.0,40.87,40.87,52015.0,32.1547,32.1782,32.0762,32.0762,52015.0
2017-08-03 11:30:00,40.88,40.92,40.84,40.87,38133.0,32.0841,32.1154,32.0527,32.0762,38133.0
2017-08-03 12:00:00,40.87,40.93,40.85,40.91,40875.0,32.0762,32.1233,32.0605,32.1076,40875.0
2017-08-03 12:30:00,40.91,40.94,40.89,40.92,36849.0,32.1076,32.1311,32.0919,32.1154,36849.0
2017-08-03 13:00:00,40.93,40.98,40.92,40.95,54274.0,32.1233,32.1625,32.1154,32.139,54274.0
2017-08-03 13:30:00,40.94,40.94,40.89,40.9,60254.0,32.1311,32.1311,32.0919,32.0997,60254.0
2017-08-03 14:00:00,40.9,40.91,40.87,40.88,120592.0,32.0997,32.1076,32.0762,32.0841,120592.0
2017-08-03 14:30:00,40.89,40.98,40.88,40.98,164838.0,32.0919,32.1625,32.0841,32.1625,164838.0
2017-08-03 15:00:00,40.98,41.07,40.96,41.06,51468.0,32.1625,32.2332,32.1468,32.2253,51468.0
2017-08-03 15:30:00,41.06,41.15,41.03,41.13,161608.0,32.2253,32.296,32.2018,32.2803,161608.0
2017-08-04 09:30:00,41.4,41.4,40.84,41.05,144614.0,32.4922,32.4922,32.0527,32.2175,144614.0
2017-08-04 10:00:00,41.06,41.07,40.94,41.03,56352.0,32.2253,32.2332,32.1311,32.2018,56352.0
2017-08-04 10:30:00,41.02,41.09,40.77,40.83,47043.0,32.1939,32.2489,31.9977,32.0448,47043.0
2017-08-04 11:00:00,40.82,40.95,40.8,40.85,32897.0,32.037,32.139,32.0213,32.0605,32897.0
2017-08-04 11:30:00,40.84,40.88,40.8,40.82,30567.0,32.0527,32.0841,32.0213,32.037,30567.0
2017-08-04 12:00:00,40.83,40.96,40.82,40.94,38818.0,32.0448,32.1468,32.037,32.1311,38818.0
2017-08-04 12:30:00,40.93,40.93,40.88,40.92,36160.0,32.1233,32.1233,32.0841,32.1154,36160.0
2017-08-04 13:00:00,40.91,40.99,40.91,40.99,31194.0,32.1076,32.1704,32.1076,32.1704,31194.0
2017-08-04 13:30:00,40.99,41.01,40.95,40.98,37286.0,32.1704,32.1861,32.139,32.1625,37286.0
2017-08-04 14:00:00,40.99,41.06,40.99,41.04,32210.0,32.1704,32.2253,32.1704,32.2096,32210.0
2017-08-04 14:30:00,41.04,41.08,40.97,40.98,38823.0,32.2096,32.241,32.1547,32.1625,38823.0
2017-08-04 15:00:00,40.99,41.11,40.99,41.06,64152.0,32.1704,32.2646,32.1704,32.2253,64152.0
2017-08-04 15:30:00,41.06,41.12,40.98,41.08,233848.0,32.2253,32.2724,32.1625,32.241,233848.0
2017-08-07 09:30:00,41.11,41.21,41.03,41.14,48824.0,32.2646,32.343,32.2018,32.2881,48824.0
2017-08-07 10:00:00,41.15,41.21,41.1,41.2,30963.0,32.296,32.343,32.2567,32.3352,30963.0
2017-08-07 10:30:00,41.21,41.24,41.16,41.19,30042.0,32.343,32.3666,32.3038,32.3273,30042.0
2017-08-07 11:00:00,41.19,41.2,41.15,41.15,27450.0,32.3273,32.3352,32.296,32.296,27450.0
2017-08-07 11:30:00,41.15,41.21,41.15,41.17,42338.0,32.296,32.343,32.296,32.3117,42338.0
2017-08-07 12:00:00,41.19,41.19,41.15,41.17,18138.0,32.3273,32.3273,32.296,32.3117,18138.0
2017-08-07 12:30:00,41.17,41.18,41.16,41.18,18261.0,32.3117,32.3195,32.3038,32.3195,18261.0
2017-08-07 13:00:00,41.18,41.2,41.17,41.2,15437.0,32.3195,32.3352,32.3117,32.3352,15437.0
2017-08-07 13:30:00,41.21,41.21,41.16,41.19,20672.0,32.343,32.343,32.3038,32.3273,20672.0
2017-08-07 14:00:00,41.2,41.21,41.17,41.2,28789.0,32.3352,32.343,32.3117,32.3352,28789.0
2017-08-07 14:30:00,41.2,41.24,41.19,41.22,25294.0,32.3352,32.3666,32.3273,32.3509,25294.0
2017-08-07 15:00:00,41.22,41.28,41.21,41.27,43015.0,32.3509,32.398,32.343,32.3901,43015.0
2017-08-07 15:30:00,41.28,41.32,41.27,41.31,124838.0,32.398,32.4294,32.3901,32.4215,124838.0
2017-08-08 09:30:00,41.24,41.33,41.15,41.27,33049.0,32.3666,32.4372,32.296,32.3901,33049.0
2017-08-08 10:00:00,41.27,41.37,41.26,41.35,25911.0,32.3901,32.4686,32.3823,32.4529,25911.0
2017-08-08 10:30:00,41.34,41.36,41.28,41.35,25819.0,32.4451,32.4608,32.398,32.4529,25819.0
2017-08-08 11:00:00,41.35,41.35,41.28,41.29,29737.0,32.4529,32.4529,32.398,32.4058,29737.0
2017-08-08 11:30:00,41.3,41.35,41.26,41.34,36909.0,32.4137,32.4529,32.3823,32.4451,36909.0
2017-08-08 12:00:00,41.33,41.37,41.29,41.35,44242.0,32.4372,32.4686,32.4058,32.4529,44242.0
2017-08-08 12:30:00,41.35,41.4,41.34,41.37,25394.0,32.4529,32.4922,32.4451,32.4686,25394.0
2017-08-08 13:00:00,41.36,41.4,41.36,41.39,17167.0,32.4608,32.4922,32.4608,32.4843,17167.0
2017-08-08 13:30:00,41.38,41.39,41.35,41.37,16049.0,32.4765,32.4843,32.4529,32.4686,16049.0
2017-08-08 14:00:00,41.36,41.44,41.35,41.44,34581.0,32.4608,32.5236,32.4529,32.5236,34581.0
2017-08-08 14:30:00,41.44,41.46,41.42,41.43,51869.0,32.5236,32.5393,32.5079,32.5157,51869.0
2017-08-08 15:00:00,41.43,41.48,41.39,41.46,102634.0,32.5157,32.555,32.4843,32.5393,102634.0
2017-08-08 15:30:00,41.47,41.58,41.45,41.58,136405.0,32.5471,32.6334,32.5314,32.6334,136405.0
2017-08-09 09:30:00,41.75,41.75,41.48,41.66,88588.0,32.7669,32.7669,32.555,32.6962,88588.0
2017-08-09 10:00:00,41.65,41.66,41.53,41.59,61930.0,32.6884,32.6962,32.5942,32.6413,61930.0
2017-08-09 10:30:00,41.59,41.68,41.58,41.61,68216.0,32.6413,32.7119,32.6334,32.657,68216.0
2017-08-09 11:00:00,41.62,41.62,41.54,41.57,52990.0,32.6648,32.6648,32.602,32.6256,52990.0
2017-08-09 11:30:00,41.58,41.66,41.56,41.63,50063.0,32.6334,32.6962,32.6177,32.6727,50063.0
2017-08-09 12:00:00,41.64,41.65,41.59,41.65,41279.0,32.6805,32.6884,32.6413,32.6884,41279.0
2017-08-09 12:30:00,41.65,41.65,41.57,41.6,37100.0,32.6884,32.6884,32.6256,32.6491,37100.0
2017-08-09 13:00:00,41.6,41.63,41.58,41.62,41545.0,32.6491,32.6727,32.6334,32.6648,41545.0
2017-08-09 13:30:00,41.61,41.62,41.52,41.53,31669.0,32.657,32.6648,32.5863,32.5942,31669.0
2017-08-09 14:00:00,41.53,41.59,41.49,41.57,110332.0,32.5942,32.6413,32.5628,32.6256,110332.0
2017-08-09 14:30:00,41.57,41.58,41.51,41.52,50419.0,32.6256,32.6334,32.5785,32.5863,50419.0
2017-08-09 15:00:00,41.52,41.55,41.51,41.52,98745.0,32.5863,32.6099,32.5785,32.5863,98745.0
2017-08-09 15:30:00,41.52,41.57,41.49,41.52,231756.0,32.5863,32.6256,32.5628,32.5863,231756.0
2017-08-10 09:30:00,41.5,41.56,41.44,41.47,64053.0,32.5706,32.6177,32.5236,32.5471,64053.0
2017-08-10 10:00:00,41.48,41.54,41.43,41.46,83022.0,32.555,32.602,32.5157,32.5393,83022.0
2017-08-10 10:30:00,41.46,41.47,41.41,41.44,67875.0,32.5393,32.5471,32.5,32.5236,67875.0
2017-08-10 11:00:00,41.44,41.51,41.44,41.48,39179.0,32.5236,32.5785,32.5236,32.555,39179.0
2017-08-10 11:30:00,41.47,41.57,41.46,41.57,26062.0,32.5471,32.6256,32.5393,32.6256,26062.0
2017-08-10 12:00:00,41.56,41.68,41.56,41.66,28923.0,32.6177,32.7119,32.6177,32.6962,28923.0
2017-08-10 12:30:00,41.67,41.68,41.61,41.66,51201.0,32.7041,32.7119,32.657,32.6962,51201.0
2017-08-10 13:00:00,41.67,41.69,41.58,41.59,39311.0,32.7041,32.7198,32.6334,32.6413,39311.0
2017-08-10 13:30:00,41.58,41.59,41.51,41.57,58423.0,32.6334,32.6413,32.5785,32.6256,58423.0
2017-08-10 14:00:00,41.57,41.71,41.57,41.67,26689.0,32.6256,32.7355,32.6256,32.7041,26689.0
2017-08-10 14:30:00,41.67,41.74,41.67,41.68,29308.0,32.7041,32.759,32.7041,32.7119,29308.0
2017-08-10 15:00:00,41.69,41.69,41.58,41.62,57461.0,32.7198,32.7198,32.6334,32.6648,57461.0
2017-08-10 15:30:00,41.62,41.75,41.61,41.63,127672.0,32.6648,32.7669,32.657,32.6727,127672.0
2017-08-11 09:30:00,41.57,41.59,41.33,41.43,128746.0,32.6256,32.6413,32.4372,32.5157,128746.0
2017-08-11 10:00:00,41.44,41.47,41.36,41.39,123081.0,32.5236,32.5471,32.4608,32.4843,123081.0
2017-08-11 10:30:00,41.39,41.41,41.33,41.36,45143.0,32.4843,32.5,32.4372,32.4608,45143.0
2017-08-11 11:00:00,41.36,41.5,41.34,41.49,128934.0,32.4608,32.5706,32.4451,32.5628,128934.0
2017-08-11 11:30:00,41.49,41.52,41.41,41.47,89174.0,32.5628,32.5863,32.5,32.5471,89174.0
2017-08-11 12:00:00,41.47,41.51,41.36,41.39,246727.0,32.5471,32.5785,32.4608,32.4843,246727.0
2017-08-11 12:30:00,41.39,41.4,41.34,41.37,63289.0,32.4843,32.4922,32.4451,32.4686,63289.0
2017-08-11 13:00:00,41.38,41.38,41.29,41.33,81335.0,32.4765,32.4765,32.4058,32.4372,81335.0
2017-08-11 13:30:00,41.34,41.36,41.3,41.36,30588.0,32.4451,32.4608,32.4137,32.4608,30588.0
2017-08-11 14:00:00,41.36,41.4,41.31,41.4,60718.0,32.4608,32.4922,32.4215,32.4922,60718.0
2017-08-11 14:30:00,41.4,41.41,41.32,41.32,93002.0,32.4922,32.5,32.4294,32.4294,93002.0
2017-08-11 15:00:00,41.32,41.36,41.29,41.32,46790.0,32.4294,32.4608,32.4058,32.4294,46790.0
2017-08-11 15:30:00,41.33,41.47,41.32,41.37,118390.0,32.4372,32.5471,32.4294,32.4686,118390.0
2017-08-14 09:30:00,41.43,41.59,41.38,41.55,57213.0,32.5157,32.6413,32.4765,32.6099,57213.0
2017-08-14 10:00:00,41.54,41.54,41.46,41.51,49783.0,32.602,32.602,32.5393,32.5785,49783.0
2017-08-14 10:30:00,41.51,41.57,41.48,41.55,48426.0,32.5785,32.6256,32.555,32.6099,48426.0
2017-08-14 11:00:00,41.55,41.61,41.54,41.6,24880.0,32.6099,32.657,32.602,32.6491,24880.0
2017-08-14 11:30:00,41.6,41.66,41.59,41.63,21500.0,32.6491,32.6962,32.6413,32.6727,21500.0
2017-08-14 12:00:00,41.63,41.64,41.57,41.59,18752.0,32.6727,32.6805,32.6256,32.6413,18752.0
2017-08-14 12:30:00,41.59,41.6,41.56,41.58,13723.0,32.6413,32.6491,32.6177,32.6334,13723.0
2017-08-14 13:00:00,41.58,41.61,41.57,41.58,16975.0,32.6334,32.657,32.6256,32.6334,16975.0
2017-08-14 13:30:00,41.57,41.6,41.5,41.55,27288.0,32.6256,32.6491,32.5706,32.6099,27288.0
2017-08-14 14:00:00,41.54,41.58,41.53,41.55,34473.0,32.602,32.6334,32.5942,32.6099,34473.0
2017-08-14 14:30:00,41.55,41.61,41.55,41.59,37355.0,32.6099,32.657,32.6099,32.6413,37355.0
2017-08-14 15:00:00,41.59,41.66,41.58,41.66,41544.0,32.6413,32.6962,32.6334,32.6962,41544.0
2017-08-14 15:30:00,41.66,41.7,41.61,41.68,118308.0,32.6962,32.7276,32.657,32.7119,118308.0
2017-08-15 09:30:00,41.54,41.86,41.5,41.83,79401.0,32.602,32.8532,32.5706,32.8296,79401.0
2017-08-15 10:00:00,41.84,41.84,41.71,41.72,25349.0,32.8375,32.8375,32.7355,32.7433,25349.0
2017-08-15 10:30:00,41.73,41.78,41.7,41.75,16823.0,32.7512,32.7904,32.7276,32.7669,16823.0
2017-08-15 11:00:00,41.74,41.77,41.72,41.77,25849.0,32.759,32.7826,32.7433,32.7826,25849.0
2017-08-15 11:30:00,41.77,41.78,41.75,41.78,14437.0,32.7826,32.7904,32.7669,32.7904,14437.0
2017-08-15 12:00:00,41.77,41.82,41.77,41.79,14352.0,32.7826,32.8218,32.7826,32.7983,14352.0
2017-08-15 12:30:00,41.8,41.82,41.79,41.79,13905.0,32.8061,32.8218,32.7983,32.7983,13905.0
2017-08-15 13:00:00,41.8,41.85,41.79,41.82,27587.0,32.8061,32.8453,32.7983,32.8218,27587.0
2017-08-15 13:30:00,41.81,41.84,41.8,41.83,18165.0,32.8139,32.8375,32.8061,32.8296,18165.0
2017-08-15 14:00:00,41.83,41.88,41.77,41.8,42848.0,32.8296,32.8689,32.7826,32.8061,42848.0
2017-08-15 14:30:00,41.81,41.87,41.8,41.87,39806.0,32.8139,32.861,32.8061,32.861,39806.0
2017-08-15 15:00:00,41.87,41.91,41.86,41.87,46885.0,32.861,32.8924,32.8532,32.861,46885.0
2017-08-15 15:30:00,41.86,41.96,41.86,41.93,87239.0,32.8532,32.9317,32.8532,32.9081,87239.0
2017-08-16 09:30:00,41.88,41.98,41.86,41.97,42852.0,32.8689,32.9474,32.8532,32.9395,42852.0
2017-08-16 10:00:00,41.98,42.02,41.96,41.97,29768.0,32.9474,32.9788,32.9317,32.9395,29768.0
2017-08-16 10:30:00,41.96,41.97,41.92,41.93,21401.0,32.9317,32.9395,32.9003,32.9081,21401.0
2017-08-16 11:00:00,41.94,41.96,41.9,41.95,25247.0,32.916,32.9317,32.8846,32.9238,25247.0
2017-08-16 11:30:00,41.95,41.96,41.92,41.94,23133.0,32.9238,32.9317,32.9003,32.916,23133.0
2017-08-16 12:00:00,41.93,41.93,41.87,41.9,23458.0,32.9081,32.9081,32.861,32.8846,23458.0
2017-08-16 12:30:00,41.91,41.96,41.89,41.96,24560.0,32.8924,32.9317,32.8767,32.9317,24560.0
2017-08-16 13:00:00,41.96,42.05,41.94,42.05,26459.0,32.9317,33.0023,32.916,33.0023,26459.0
2017-08-16 13:30:00,42.04,42.05,41.99,42.03,23223.0,32.9945,33.0023,32.9552,32.9866,23223.0
2017-08-16 14:00:00,42.04,42.1,42.03,42.07,58589.0,32.9945,33.0415,32.9866,33.018,58589.0
2017-08-16 14:30:00,42.06,42.11,42.04,42.1,30349.0,33.0102,33.0494,32.9945,33.0415,30349.0
2017-08-16 15:00:00,42.1,42.1,42.05,42.08,34452.0,33.0415,33.0415,33.0023,33.0259,34452.0
2017-08-16 15:30:00,42.08,42.11,42.04,42.09,106762.0,33.0259,33.0494,32.9945,33.0337,106762.0
2017-08-17 09:30:00,42.14,42.16,41.95,42.03,52812.0,33.0729,33.0886,32.9238,32.9866,52812.0
2017-08-17 10:00:00,42.03,42.06,41.95,42.05,98199.0,32.9866,33.0102,32.9238,33.0023,98199.0
2017-08-17 10:30:00,42.05,42.06,41.92,41.97,141606.0,33.0023,33.0102,32.9003,32.9395,141606.0
2017-08-17 11:00:00,41.98,42.02,41.95,41.98,21523.0,32.9474,32.9788,32.9238,32.9474,21523.0
2017-08-17 11:30:00,41.99,41.99,41.89,41.9,17015.0,32.9552,32.9552,32.8767,32.8846,17015.0
2017-08-17 12:00:00,41.91,41.91,41.86,41.89,14335.0,32.8924,32.8924,32.8532,32.8767,14335.0
2017-08-17 12:30:00,41.9,41.92,41.86,41.87,14197.0,32.8846,32.9003,32.8532,32.861,14197.0
2017-08-17 13:00:00,41.87,41.9,41.84,41.9,17968.0,32.861,32.8846,32.8375,32.8846,17968.0
2017-08-17 13:30:00,41.9,41.9,41.82,41.84,18649.0,32.8846,32.8846,32.8218,32.8375,18649.0
2017-08-17 14:00:00,41.84,41.84,41.78,41.81,20772.0,32.8375,32.8375,32.7904,32.8139,20772.0
2017-08-17 14:30:00,41.81,41.82,41.78,41.8,21642.0,32.8139,32.8218,32.7904,32.8061,21642.0
2017-08-17 15:00:00,41.81,41.82,41.76,41.76,49901.0,32.8139,32.8218,32.7747,32.7747,49901.0
2017-08-17 15:30:00,41.76,41.78,41.68,41.76,251729.0,32.7747,32.7904,32.7119,32.7747,251729.0
2017-08-18 09:30:00,41.69,41.83,41.57,41.81,97185.0,32.7198,32.8296,32.6256,32.8139,97185.0
2017-08-18 10:00:00,41.8,41.9,41.78,41.85,66883.0,32.8061,32.8846,32.7904,32.8453,66883.0
2017-08-18 10:30:00,41.86,41.92,41.83,41.92,66241.0,32.8532,32.9003,32.8296,32.9003,66241.0
2017-08-18 11:00:00,41.91,41.98,41.89,41.97,76222.0,32.8924,32.9474,32.8767,32.9395,76222.0
2017-08-18 11:30:00,41.97,42.08,41.96,42.05,51606.0,32.9395,33.0259,32.9317,33.0023,51606.0
2017-08-18 12:00:00,42.06,42.15,42.05,42.14,57149.0,33.0102,33.0808,33.0023,33.0729,57149.0
2017-08-18 12:30:00,42.14,42.3,42.13,42.27,52393.0,33.0729,33.1985,33.0651,33.175,52393.0
2017-08-18 13:00:00,42.27,42.32,42.23,42.3,91685.0,33.175,33.2142,33.1436,33.1985,91685.0
2017-08-18 13:30:00,42.3,42.31,42.25,42.27,58960.0,33.1985,33.2064,33.1593,33.175,58960.0
2017-08-18 14:00:00,42.26,42.3,42.23,42.29,188338.0,33.1671,33.1985,33.1436,33.1907,188338.0
2017-08-18 14:30:00,42.28,42.31,42.24,42.3,81938.0,33.1828,33.2064,33.1514,33.1985,81938.0
2017-08-18 15:00:00,42.29,42.31,42.24,42.25,57583.0,33.1907,33.2064,33.1514,33.1593,57583.0
2017-08-18 15:30:00,42.24,42.26,42.17,42.24,262716.0,33.1514,33.1671,33.0965,33.1514,262716.0
2017-08-21 09:30:00,42.3,42.3,42.17,42.24,62813.0,33.1985,33.1985,33.0965,33.1514,62813.0
2017-08-21 10:00:00,42.25,42.31,42.19,42.3,32249.0,33.1593,33.2064,33.1122,33.1985,32249.0
2017-08-21 10:30:00,42.3,42.33,42.27,42.32,35662.0,33.1985,33.2221,33.175,33.2142,35662.0
2017-08-21 11:00:00,42.32,42.35,42.26,42.29,36963.0,33.2142,33.2378,33.1671,33.1907,36963.0
2017-08-21 11:30:00,42.29,42.3,42.24,42.29,50378.0,33.1907,33.1985,33.1514,33.1907,50378.0
2017-08-21 12:00:00,42.29,42.29,42.22,42.22,30199.0,33.1907,33.1907,33.1357,33.1357,30199.0
2017-08-21 12:30:00,42.23,42.28,42.22,42.27,24310.0,33.1436,33.1828,33.1357,33.175,24310.0
2017-08-21 13:00:00,42.27,42.33,42.26,42.27,79197.0,33.175,33.2221,33.1671,33.175,79197.0
2017-08-21 13:30:00,42.27,42.33,42.26,42.32,62219.0,33.175,33.2221,33.1671,33.2142,62219.0
2017-08-21 14:00:00,42.31,42.32,42.25,42.26,29126.0,33.2064,33.2142,33.1593,33.1671,29126.0
2017-08-21 14:30:00,42.27,42.28,42.24,42.27,19309.0,33.175,33.1828,33.1514,33.175,19309.0
2017-08-21 15:00:00,42.27,42.37,42.26,42.37,38025.0,33.175,33.2535,33.1671,33.2535,38025.0
2017-08-21 15:30:00,42.37,42.45,42.36,42.42,185387.0,33.2535,33.3162,33.2456,33.2927,185387.0
2017-08-22 09:30:00,42.4,42.46,42.27,42.32,61219.0,33.277,33.3241,33.175,33.2142,61219.0
2017-08-22 10:00:00,42.33,42.37,42.3,42.34,32488.0,33.2221,33.2535,33.1985,33.2299,32488.0
2017-08-22 10:30:00,42.35,42.4,42.34,42.39,22551.0,33.2378,33.277,33.2299,33.2692,22551.0
2017-08-22 11:00:00,42.39,42.4,42.29,42.33,33620.0,33.2692,33.277,33.1907,33.2221,33620.0
2017-08-22 11:30:00,42.34,42.4,42.33,42.39,43949.0,33.2299,33.277,33.2221,33.2692,43949.0
2017-08-22 12:00:00,42.4,42.46,42.37,42.43,49032.0,33.277,33.3241,33.2535,33.3005,49032.0
2017-08-22 12:30:00,42.43,42.48,42.43,42.47,25679.0,33.3005,33.3398,33.3005,33.3319,25679.0
2017-08-22 13:00:00,42.48,42.62,42.47,42.6,66795.0,33.3398,33.4497,33.3319,33.434,66795.0
2017-08-22 13:30:00,42.61,42.66,42.59,42.65,73923.0,33.4418,33.4811,33.4261,33.4732,73923.0
2017-08-22 14:00:00,42.66,42.68,42.62,42.68,147170.0,33.4811,33.4968,33.4497,33.4968,147170.0
2017-08-22 14:30:00,42.68,42.78,42.68,42.73,85492.0,33.4968,33.5752,33.4968,33.536,85492.0
2017-08-22 15:00:00,42.73,42.82,42.71,42.8,119559.0,33.536,33.6066,33.5203,33.5909,119559.0
2017-08-22 15:30:00,42.8,42.8,42.69,42.72,188043.0,33.5909,33.5909,33.5046,33.5281,188043.0
2017-08-23 09:30:00,42.68,42.77,42.54,42.66,163040.0,33.4968,33.5674,33.3869,33.4811,163040.0
2017-08-23 10:00:00,42.66,42.81,42.65,42.8,163115.0,33.4811,33.5988,33.4732,33.5909,163115.0
2017-08-23 10:30:00,42.8,42.91,42.8,42.87,93259.0,33.5909,33.6773,33.5909,33.6459,93259.0
2017-08-23 11:00:00,42.86,42.93,42.79,42.91,85975.0,33.638,33.693,33.5831,33.6773,85975.0
2017-08-23 11:30:00,42.91,42.92,42.87,42.91,43857.0,33.6773,33.6851,33.6459,33.6773,43857.0
2017-08-23 12:00:00,42.9,42.95,42.9,42.92,55651.0,33.6694,33.7087,33.6694,33.6851,55651.0
2017-08-23 12:30:00,42.93,42.93,42.84,42.87,36580.0,33.693,33.693,33.6223,33.6459,36580.0
2017-08-23 13:00:00,42.87,42.91,42.83,42.91,39262.0,33.6459,33.6773,33.6145,33.6773,39262.0
2017-08-23 13:30:00,42.91,42.93,42.86,42.93,37325.0,33.6773,33.693,33.638,33.693,37325.0
2017-08-23 14:00:00,42.93,43.03,42.92,42.97,214312.0,33.693,33.7714,33.6851,33.7244,214312.0
2017-08-23 14:30:00,42.97,43.03,42.95,43.03,72363.0,33.7244,33.7714,33.7087,33.7714,72363.0
2017-08-23 15:00:00,43.04,43.06,42.99,43.04,75477.0,33.7793,33.795,33.7401,33.7793,75477.0
2017-08-23 15:30:00,43.04,43.04,42.97,43.02,206856.0,33.7793,33.7793,33.7244,33.7636,206856.0
2017-08-24 09:30:00,43.0,43.0,42.82,42.92,51475.0,33.7479,33.7479,33.6066,33.6851,51475.0
2017-08-24 10:00:00,42.93,43.08,42.93,43.08,43172.0,33.693,33.8107,33.693,33.8107,43172.0
2017-08-24 10:30:00,43.09,43.09,42.98,42.99,114202.0,33.8185,33.8185,33.7322,33.7401,114202.0
2017-08-24 11:00:00,42.99,42.99,42.83,42.83,32362.0,33.7401,33.7401,33.6145,33.6145,32362.0
2017-08-24 11:30:00,42.83,42.87,42.82,42.84,35082.0,33.6145,33.6459,33.6066,33.6223,35082.0
2017-08-24 12:00:00,42.84,42.85,42.79,42.82,67835.0,33.6223,33.6302,33.5831,33.6066,67835.0
2017-08-24 12:30:00,42.83,42.83,42.79,42.8,20533.0,33.6145,33.6145,33.5831,33.5909,20533.0
2017-08-24 13:00:00,42.79,42.84,42.77,42.81,19647.0,33.5831,33.6223,33.5674,33.5988,19647.0
2017-08-24 13:30:00,42.8,42.81,42.77,42.8,39496.0,33.5909,33.5988,33.5674,33.5909,39496.0
2017-08-24 14:00:00,42.8,42.81,42.75,42.77,45485.0,33.5909,33.5988,33.5517,33.5674,45485.0
2017-08-24 14:30:00,42.76,42.84,42.75,42.84,26905.0,33.5595,33.6223,33.5517,33.6223,26905.0
2017-08-24 15:00:00,42.84,42.96,42.79,42.94,114282.0,33.6223,33.7165,33.5831,33.7008,114282.0
2017-08-24 15:30:00,42.94,42.95,42.83,42.85,127874.0,33.7008,33.7087,33.6145,33.6302,127874.0
2017-08-25 09:30:00,42.99,43.06,42.72,42.78,334136.0,33.7401,33.795,33.5281,33.5752,334136.0
2017-08-25 10:00:00,42.77,42.92,42.76,42.9,109543.0,33.5674,33.6851,33.5595,33.6694,109543.0
2017-08-25 10:30:00,42.9,42.91,42.81,42.86,59426.0,33.6694,33.6773,33.5988,33.638,59426.0
2017-08-25 11:00:00,42.86,42.98,42.85,42.98,64240.0,33.638,33.7322,33.6302,33.7322,64240.0
2017-08-25 11:30:00,42.97,43.0,42.96,42.97,30954.0,33.7244,33.7479,33.7165,33.7244,30954.0
2017-08-25 12:00:00,42.97,43.03,42.96,43.02,41321.0,33.7244,33.7714,33.7165,33.7636,41321.0
2017-08-25 12:30:00,43.02,43.09,43.02,43.04,43236.0,33.7636,33.8185,33.7636,33.7793,43236.0
2017-08-25 13:00:00,43.03,43.04,42.99,42.99,31452.0,33.7714,33.7793,33.7401,33.7401,31452.0
2017-08-25 13:30:00,42.99,43.0,42.93,42.94,37741.0,33.7401,33.7479,33.693,33.7008,37741.0
2017-08-25 14:00:00,42.94,42.94,42.88,42.9,46880.0,33.7008,33.7008,33.6537,33.6694,46880.0
2017-08-25 14:30:00,42.9,42.97,42.9,42.95,27243.0,33.6694,33.7244,33.6694,33.7087,27243.0
2017-08-25 15:00:00,42.95,43.01,42.94,42.98,63903.0,33.7087,33.7557,33.7008,33.7322,63903.0
2017-08-25 15:30:00,42.98,42.98,42.86,42.88,119274.0,33.7322,33.7322,33.638,33.6537,119274.0
2017-08-28 09:30:00,42.96,43.04,42.88,42.95,33186.0,33.7165,33.7793,33.6537,33.7087,33186.0
2017-08-28 10:00:00,42.95,43.0,42.9,43.0,49068.0,33.7087,33.7479,33.6694,33.7479,49068.0
2017-08-28 10:30:00,42.99,43.03,42.96,43.0,106025.0,33.7401,33.7714,33.7165,33.7479,106025.0
2017-08-28 11:00:00,43.0,43.08,42.99,43.02,30096.0,33.7479,33.8107,33.7401,33.7636,30096.0
2017-08-28 11:30:00,43.02,43.04,42.99,43.01,60982.0,33.7636,33.7793,33.7401,33.7557,60982.0
2017-08-28 12:00:00,43.0,43.0,42.93,42.93,6376.0,33.7479,33.7479,33.693,33.693,6376.0
2017-08-28 12:30:00,42.93,42.96,42.89,42.89,20243.0,33.693,33.7165,33.6616,33.6616,20243.0
2017-08-28 13:00:00,42.9,42.92,42.89,42.89,13926.0,33.6694,33.6851,33.6616,33.6616,13926.0
2017-08-28 13:30:00,42.9,42.97,42.88,42.95,34546.0,33.6694,33.7244,33.6537,33.7087,34546.0
2017-08-28 14:00:00,42.95,43.05,42.94,43.05,85799.0,33.7087,33.7871,33.7008,33.7871,85799.0
2017-08-28 14:30:00,43.04,43.07,43.01,43.04,42213.0,33.7793,33.8028,33.7557,33.7793,42213.0
2017-08-28 15:00:00,43.04,43.06,43.0,43.04,54161.0,33.7793,33.795,33.7479,33.7793,54161.0
2017-08-28 15:30:00,43.04,43.13,42.98,43.11,222130.0,33.7793,33.8499,33.7322,33.8342,222130.0
2017-08-29 09:30:00,43.14,43.21,43.07,43.21,65695.0,33.8578,33.9127,33.8028,33.9127,65695.0
2017-08-29 10:00:00,43.22,43.23,43.07,43.09,84948.0,33.9206,33.9284,33.8028,33.8185,84948.0
2017-08-29 10:30:00,43.09,43.1,43.01,43.08,30826.0,33.8185,33.8264,33.7557,33.8107,30826.0
2017-08-29 11:00:00,43.08,43.12,43.03,43.03,60422.0,33.8107,33.8421,33.7714,33.7714,60422.0
2017-08-29 11:30:00,43.03,43.07,43.03,43.06,24778.0,33.7714,33.8028,33.7714,33.795,24778.0
2017-08-29 12:00:00,43.06,43.11,43.05,43.09,31059.0,33.795,33.8342,33.7871,33.8185,31059.0
2017-08-29 12:30:00,43.09,43.1,43.01,43.02,31366.0,33.8185,33.8264,33.7557,33.7636,31366.0
2017-08-29 13:00:00,43.02,43.03,42.97,43.01,37904.0,33.7636,33.7714,33.7244,33.7557,37904.0
2017-08-29 13:30:00,43.01,43.07,42.99,43.03,127365.0,33.7557,33.8028,33.7401,33.7714,127365.0
2017-08-29 14:00:00,43.03,43.05,43.0,43.03,59237.0,33.7714,33.7871,33.7479,33.7714,59237.0
2017-08-29 14:30:00,43.03,43.08,43.01,43.07,33510.0,33.7714,33.8107,33.7557,33.8028,33510.0
2017-08-29 15:00:00,43.08,43.11,43.06,43.07,39042.0,33.8107,33.8342,33.795,33.8028,39042.0
2017-08-29 15:30:00,43.07,43.1,43.02,43.04,124474.0,33.8028,33.8264,33.7636,33.7793,124474.0
2017-08-30 09:30:00,43.0,43.06,42.79,42.8,115373.0,33.7479,33.795,33.5831,33.5909,115373.0
2017-08-30 10:00:00,42.8,42.93,42.8,42.85,82563.0,33.5909,33.693,33.5909,33.6302,82563.0
2017-08-30 10:30:00,42.84,42.85,42.77,42.77,131028.0,33.6223,33.6302,33.5674,33.5674,131028.0
2017-08-30 11:00:00,42.78,42.81,42.75,42.76,62487.0,33.5752,33.5988,33.5517,33.5595,62487.0
2017-08-30 11:30:00,42.75,42.83,42.75,42.78,33089.0,33.5517,33.6145,33.5517,33.5752,33089.0
2017-08-30 12:00:00,42.78,42.83,42.76,42.82,27497.0,33.5752,33.6145,33.5595,33.6066,27497.0
2017-08-30 12:30:00,42.82,42.83,42.76,42.77,24291.0,33.6066,33.6145,33.5595,33.5674,24291.0
2017-08-30 13:00:00,42.77,42.8,42.76,42.77,38777.0,33.5674,33.5909,33.5595,33.5674,38777.0
2017-08-30 13:30:00,42.78,42.82,42.74,42.82,94737.0,33.5752,33.6066,33.5438,33.6066,94737.0
2017-08-30 14:00:00,42.82,42.82,42.74,42.74,37074.0,33.6066,33.6066,33.5438,33.5438,37074.0
2017-08-30 14:30:00,42.74,42.76,42.73,42.75,32161.0,33.5438,33.5595,33.536,33.5517,32161.0
2017-08-30 15:00:00,42.75,42.75,42.71,42.73,80823.0,33.5517,33.5517,33.5203,33.536,80823.0
2017-08-30 15:30:00,42.74,42.79,42.69,42.77,271223.0,33.5438,33.5831,33.5046,33.5674,271223.0
2017-08-31 09:30:00,42.77,42.94,42.73,42.87,136354.0,33.5674,33.7008,33.536,33.6459,136354.0
2017-08-31 10:00:00,42.88,42.92,42.84,42.9,29607.0,33.6537,33.6851,33.6223,33.6694,29607.0
2017-08-31 10:30:00,42.89,42.92,42.83,42.85,42737.0,33.6616,33.6851,33.6145,33.6302,42737.0
2017-08-31 11:00:00,42.84,42.88,42.82,42.86,18522.0,33.6223,33.6537,33.6066,33.638,18522.0
2017-08-31 11:30:00,42.86,42.9,42.83,42.87,16526.0,33.638,33.6694,33.6145,33.6459,16526.0
2017-08-31 12:00:00,42.87,42.9,42.86,42.87,17495.0,33.6459,33.6694,33.638,33.6459,17495.0
2017-08-31 12:30:00,42.87,42.88,42.84,42.85,14170.0,33.6459,33.6537,33.6223,33.6302,14170.0
2017-08-31 13:00:00,42.85,42.86,42.83,42.83,11036.0,33.6302,33.638,33.6145,33.6145,11036.0
2017-08-31 13:30:00,42.84,42.84,42.82,42.82,12190.0,33.6223,33.6223,33.6066,33.6066,12190.0
2017-08-31 14:00:00,42.82,42.84,42.81,42.81,21737.0,33.6066,33.6223,33.5988,33.5988,21737.0
2017-08-31 14:30:00,42.82,42.87,42.81,42.87,37289.0,33.6066,33.6459,33.5988,33.6459,37289.0
2017-08-31 15:00:00,42.86,42.86,42.79,42.8,56313.0,33.638,33.638,33.5831,33.5909,56313.0
2017-08-31 15:30:00,42.8,42.82,42.72,42.74,243370.0,33.5909,33.6066,33.5281,33.5438,243370.0
2017-09-01 09:30:00,42.84,42.93,42.76,42.81,64972.0,33.6223,33.693,33.5595,33.5988,64972.0
2017-09-01 10:00:00,42.81,42.83,42.62,42.74,54154.0,33.5988,33.6145,33.4497,33.5438,54154.0
2017-09-01 10:30:00,42.73,42.83,42.72,42.81,36126.0,33.536,33.6145,33.5281,33.5988,36126.0
2017-09-01 11:00:00,42.8,42.8,42.61,42.66,30157.0,33.5909,33.5909,33.4418,33.4811,30157.0
2017-09-01 11:30:00,42.66,42.69,42.58,42.6,34978.0,33.4811,33.5046,33.4183,33.434,34978.0
2017-09-01 12:00:00,42.59,42.61,42.58,42.59,32349.0,33.4261,33.4418,33.4183,33.4261,32349.0
2017-09-01 12:30:00,42.6,42.61,42.56,42.61,35698.0,33.434,33.4418,33.4026,33.4418,35698.0
2017-09-01 13:00:00,42.61,42.64,42.6,42.62,22039.0,33.4418,33.4654,33.434,33.4497,22039.0
2017-09-01 13:30:00,42.62,42.62,42.59,42.61,26829.0,33.4497,33.4497,33.4261,33.4418,26829.0
2017-09-01 14:00:00,42.6,42.63,42.59,42.6,45643.0,33.434,33.4575,33.4261,33.434,45643.0
2017-09-01 14:30:00,42.6,42.63,42.58,42.59,45707.0,33.434,33.4575,33.4183,33.4261,45707.0
2017-09-01 15:00:00,42.59,42.6,42.54,42.55,54511.0,33.4261,33.434,33.3869,33.3947,54511.0
2017-09-01 15:30:00,42.55,42.61,42.55,42.57,194342.0,33.3947,33.4418,33.3947,33.4104,194342.0
2017-09-05 09:30:00,42.68,42.79,42.57,42.59,124892.0,33.4968,33.5831,33.4104,33.4261,124892.0
2017-09-05 10:00:00,42.59,42.76,42.58,42.73,82202.0,33.4261,33.5595,33.4183,33.536,82202.0
2017-09-05 10:30:00,42.73,42.79,42.71,42.76,39634.0,33.536,33.5831,33.5203,33.5595,39634.0
2017-09-05 11:00:00,42.75,42.79,42.72,42.74,39514.0,33.5517,33.5831,33.5281,33.5438,39514.0
2017-09-05 11:30:00,42.74,42.82,42.74,42.81,30052.0,33.5438,33.6066,33.5438,33.5988,30052.0
2017-09-05 12:00:00,42.8,42.91,42.78,42.91,30300.0,33.5909,33.6773,33.5752,33.6773,30300.0
2017-09-05 12:30:00,42.91,42.97,42.9,42.94,29605.0,33.6773,33.7244,33.6694,33.7008,29605.0
2017-09-05 13:00:00,42.93,42.94,42.88,42.9,34022.0,33.693,33.7008,33.6537,33.6694,34022.0
2017-09-05 13:30:00,42.9,42.91,42.81,42.82,20704.0,33.6694,33.6773,33.5988,33.6066,20704.0
2017-09-05 14:00:00,42.82,42.86,42.8,42.84,32923.0,33.6066,33.638,33.5909,33.6223,32923.0
2017-09-05 14:30:00,42.84,42.85,42.79,42.83,36052.0,33.6223,33.6302,33.5831,33.6145,36052.0
2017-09-05 15:00:00,42.83,42.87,42.8,42.86,60720.0,33.6145,33.6459,33.5909,33.638,60720.0
2017-09-05 15:30:00,42.87,42.91,42.85,42.91,148610.0,33.6459,33.6773,33.6302,33.6773,148610.0
2017-09-06 09:30:00,43.0,43.06,42.72,42.72,63185.0,33.7479,33.795,33.5281,33.5281,63185.0
2017-09-06 10:00:00,42.73,42.79,42.71,42.72,48101.0,33.536,33.5831,33.5203,33.5281,48101.0
2017-09-06 10:30:00,42.72,42.85,42.7,42.85,36526.0,33.5281,33.6302,33.5125,33.6302,36526.0
2017-09-06 11:00:00,42.84,42.87,42.82,42.82,24421.0,33.6223,33.6459,33.6066,33.6066,24421.0
2017-09-06 11:30:00,42.83,42.85,42.77,42.82,27701.0,33.6145,33.6302,33.5674,33.6066,27701.0
2017-09-06 12:00:00,42.82,42.82,42.77,42.78,15312.0,33.6066,33.6066,33.5674,33.5752,15312.0
2017-09-06 12:30:00,42.78,42.83,42.76,42.79,15381.0,33.5752,33.6145,33.5595,33.5831,15381.0
2017-09-06 13:00:00,42.78,42.78,42.63,42.63,30481.0,33.5752,33.5752,33.4575,33.4575,30481.0
2017-09-06 13:30:00,42.63,42.66,42.6,42.61,20018.0,33.4575,33.4811,33.434,33.4418,20018.0
2017-09-06 14:00:00,42.61,42.62,42.56,42.59,37654.0,33.4418,33.4497,33.4026,33.4261,37654.0
2017-09-06 14:30:00,42.6,42.66,42.59,42.65,25131.0,33.434,33.4811,33.4261,33.4732,25131.0
2017-09-06 15:00:00,42.66,42.7,42.63,42.69,32223.0,33.4811,33.5125,33.4575,33.5046,32223.0
2017-09-06 15:30:00,42.7,42.7,42.6,42.61,112860.0,33.5125,33.5125,33.434,33.4418,112860.0
2017-09-07 09:30:00,42.74,42.87,42.65,42.82,58152.0,33.5438,33.6459,33.4732,33.6066,58152.0
2017-09-07 10:00:00,42.83,42.99,42.78,42.93,61366.0,33.6145,33.7401,33.5752,33.693,61366.0
2017-09-07 10:30:00,42.93,42.96,42.89,42.91,22533.0,33.693,33.7165,33.6616,33.6773,22533.0
2017-09-07 11:00:00,42.91,42.92,42.84,42.88,23128.0,33.6773,33.6851,33.6223,33.6537,23128.0
2017-09-07 11:30:00,42.89,42.92,42.85,42.88,22028.0,33.6616,33.6851,33.6302,33.6537,22028.0
2017-09-07 12:00:00,42.88,42.88,42.74,42.75,32526.0,33.6537,33.6537,33.5438,33.5517,32526.0
2017-09-07 12:30:00,42.74,42.83,42.74,42.81,19992.0,33.5438,33.6145,33.5438,33.5988,19992.0
2017-09-07 13:00:00,42.81,42.83,42.77,42.83,17496.0,33.5988,33.6145,33.5674,33.6145,17496.0
2017-09-07 13:30:00,42.82,42.86,42.79,42.83,26161.0,33.6066,33.638,33.5831,33.6145,26161.0
2017-09-07 14:00:00,42.84,42.88,42.82,42.87,19433.0,33.6223,33.6537,33.6066,33.6459,19433.0
2017-09-07 14:30:00,42.86,42.9,42.85,42.88,39366.0,33.638,33.6694,33.6302,33.6537,39366.0
2017-09-07 15:00:00,42.87,42.88,42.81,42.85,33027.0,33.6459,33.6537,33.5988,33.6302,33027.0
2017-09-07 15:30:00,42.84,43.03,42.83,42.98,270011.0,33.6223,33.7714,33.6145,33.7322,270011.0
2017-09-08 09:30:00,42.93,42.96,42.75,42.84,60775.0,33.693,33.7165,33.5517,33.6223,60775.0
2017-09-08 10:00:00,42.84,43.09,42.83,43.04,34857.0,33.6223,33.8185,33.6145,33.7793,34857.0
2017-09-08 10:30:00,43.03,43.04,42.98,43.03,31573.0,33.7714,33.7793,33.7322,33.7714,31573.0
2017-09-08 11:00:00,43.03,43.06,43.0,43.04,21442.0,33.7714,33.795,33.7479,33.7793,21442.0
2017-09-08 11:30:00,43.05,43.06,43.01,43.01,25154.0,33.7871,33.795,33.7557,33.7557,25154.0
2017-09-08 12:00:00,43.01,43.09,43.01,43.08,20588.0,33.7557,33.8185,33.7557,33.8107,20588.0
2017-09-08 12:30:00,43.08,43.14,43.07,43.12,20320.0,33.8107,33.8578,33.8028,33.8421,20320.0
2017-09-08 13:00:00,43.12,43.14,43.08,43.12,21666.0,33.8421,33.8578,33.8107,33.8421,21666.0
2017-09-08 13:30:00,43.11,43.11,43.07,43.11,24249.0,33.8342,33.8342,33.8028,33.8342,24249.0
2017-09-08 14:00:00,43.1,43.2,43.09,43.2,30782.0,33.8264,33.9049,33.8185,33.9049,30782.0
2017-09-08 14:30:00,43.2,43.23,43.19,43.23,29045.0,33.9049,33.9284,33.897,33.9284,29045.0
2017-09-08 15:00:00,43.23,43.24,43.15,43.22,57876.0,33.9284,33.9363,33.8656,33.9206,57876.0
2017-09-08 15:30:00,43.22,43.23,43.16,43.2,137464.0,33.9206,33.9284,33.8735,33.9049,137464.0
2017-09-11 09:30:00,43.12,43.33,43.04,43.28,93697.0,33.8421,34.0069,33.7793,33.9677,93697.0
2017-09-11 10:00:00,43.27,43.39,43.26,43.34,40830.0,33.9598,34.054,33.952,34.0147,40830.0
2017-09-11 10:30:00,43.34,43.42,43.34,43.4,23970.0,34.0147,34.0775,34.0147,34.0618,23970.0
2017-09-11 11:00:00,43.41,43.41,43.36,43.38,21074.0,34.0697,34.0697,34.0304,34.0461,21074.0
2017-09-11 11:30:00,43.38,43.44,43.38,43.44,12939.0,34.0461,34.0932,34.0461,34.0932,12939.0
2017-09-11 12:00:00,43.43,43.47,43.4,43.46,17290.0,34.0854,34.1168,34.0618,34.1089,17290.0
2017-09-11 12:30:00,43.47,43.54,43.45,43.52,37721.0,34.1168,34.1717,34.1011,34.156,37721.0
2017-09-11 13:00:00,43.51,43.56,43.51,43.56,53676.0,34.1482,34.1874,34.1482,34.1874,53676.0
2017-09-11 13:30:00,43.56,43.64,43.55,43.63,54409.0,34.1874,34.2502,34.1796,34.2423,54409.0
2017-09-11 14:00:00,43.63,43.65,43.61,43.62,45778.0,34.2423,34.258,34.2267,34.2345,45778.0
2017-09-11 14:30:00,43.62,43.67,43.62,43.66,44407.0,34.2345,34.2737,34.2345,34.2659,44407.0
2017-09-11 15:00:00,43.65,43.69,43.61,43.62,84343.0,34.258,34.2894,34.2267,34.2345,84343.0
2017-09-11 15:30:00,43.62,43.66,43.57,43.62,153238.0,34.2345,34.2659,34.1953,34.2345,153238.0
2017-09-12 09:30:00,43.5,43.51,43.27,43.27,60046.0,34.1403,34.1482,33.9598,33.9598,60046.0
2017-09-12 10:00:00,43.29,43.29,43.15,43.22,69826.0,33.9755,33.9755,33.8656,33.9206,69826.0
2017-09-12 10:30:00,43.21,43.27,43.17,43.18,32112.0,33.9127,33.9598,33.8813,33.8892,32112.0
2017-09-12 11:00:00,43.17,43.2,43.15,43.17,51422.0,33.8813,33.9049,33.8656,33.8813,51422.0
2017-09-12 11:30:00,43.18,43.21,43.14,43.15,46023.0,33.8892,33.9127,33.8578,33.8656,46023.0
2017-09-12 12:00:00,43.15,43.15,43.04,43.05,15237.0,33.8656,33.8656,33.7793,33.7871,15237.0
2017-09-12 12:30:00,43.04,43.04,43.0,43.02,19435.0,33.7793,33.7793,33.7479,33.7636,19435.0
2017-09-12 13:00:00,43.02,43.02,42.94,42.96,45885.0,33.7636,33.7636,33.7008,33.7165,45885.0
2017-09-12 13:30:00,42.95,42.96,42.71,42.72,70007.0,33.7087,33.7165,33.5203,33.5281,70007.0
2017-09-12 14:00:00,42.71,42.83,42.6,42.83,69183.0,33.5203,33.6145,33.434,33.6145,69183.0
2017-09-12 14:30:00,42.83,42.86,42.81,42.84,46629.0,33.6145,33.638,33.5988,33.6223,46629.0
2017-09-12 15:00:00,42.84,42.87,42.81,42.84,80240.0,33.6223,33.6459,33.5988,33.6223,80240.0
2017-09-12 15:30:00,42.84,42.85,42.72,42.76,168591.0,33.6223,33.6302,33.5281,33.5595,168591.0
2017-09-13 09:30:00,42.71,42.83,42.42,42.42,59738.0,33.5203,33.6145,33.2927,33.2927,59738.0
2017-09-13 10:00:00,42.42,42.57,42.38,42.54,57376.0,33.2927,33.4104,33.2613,33.3869,57376.0
2017-09-13 10:30:00,42.53,42.55,42.47,42.49,45338.0,33.379,33.3947,33.3319,33.3476,45338.0
2017-09-13 11:00:00,42.49,42.53,42.43,42.45,29793.0,33.3476,33.379,33.3005,33.3162,29793.0
2017-09-13 11:30:00,42.45,42.53,42.44,42.51,31687.0,33.3162,33.379,33.3084,33.3633,31687.0
2017-09-13 12:00:00,42.52,42.65,42.52,42.65,62728.0,33.3712,33.4732,33.3712,33.4732,62728.0
2017-09-13 12:30:00,42.65,42.67,42.62,42.62,29655.0,33.4732,33.4889,33.4497,33.4497,29655.0
2017-09-13 13:00:00,42.62,42.63,42.56,42.58,26398.0,33.4497,33.4575,33.4026,33.4183,26398.0
2017-09-13 13:30:00,42.58,42.58,42.5,42.51,25754.0,33.4183,33.4183,33.3555,33.3633,25754.0
2017-09-13 14:00:00,42.51,42.55,42.46,42.51,32467.0,33.3633,33.3947,33.3241,33.3633,32467.0
2017-09-13 14:30:00,42.5,42.58,42.49,42.55,31597.0,33.3555,33.4183,33.3476,33.3947,31597.0
2017-09-13 15:00:00,42.55,42.57,42.48,42.5,46975.0,33.3947,33.4104,33.3398,33.3555,46975.0
2017-09-13 15:30:00,42.49,42.53,42.44,42.46,137719.0,33.3476,33.379,33.3084,33.3241,137719.0
2017-09-14 09:30:00,42.43,42.47,42.27,42.43,38228.0,33.3005,33.3319,33.175,33.3005,38228.0
2017-09-14 10:00:00,42.44,42.62,42.44,42.56,34473.0,33.3084,33.4497,33.3084,33.4026,34473.0
2017-09-14 10:30:00,42.58,42.58,42.5,42.55,18544.0,33.4183,33.4183,33.3555,33.3947,18544.0
2017-09-14 11:00:00,42.55,42.62,42.54,42.62,30231.0,33.3947,33.4497,33.3869,33.4497,30231.0
2017-09-14 11:30:00,42.62,42.71,42.61,42.68,23059.0,33.4497,33.5203,33.4418,33.4968,23059.0
2017-09-14 12:00:00,42.69,42.77,42.67,42.76,18201.0,33.5046,33.5674,33.4889,33.5595,18201.0
2017-09-14 12:30:00,42.76,42.78,42.74,42.75,15698.0,33.5595,33.5752,33.5438,33.5517,15698.0
2017-09-14 13:00:00,42.75,42.77,42.73,42.77,17525.0,33.5517,33.5674,33.536,33.5674,17525.0
2017-09-14 13:30:00,42.77,42.9,42.76,42.9,46504.0,33.5674,33.6694,33.5595,33.6694,46504.0
2017-09-14 14:00:00,42.89,42.91,42.86,42.87,50565.0,33.6616,33.6773,33.638,33.6459,50565.0
2017-09-14 14:30:00,42.87,42.95,42.87,42.9,56639.0,33.6459,33.7087,33.6459,33.6694,56639.0
2017-09-14 15:00:00,42.9,42.9,42.79,42.86,110196.0,33.6694,33.6694,33.5831,33.638,110196.0
2017-09-14 15:30:00,42.85,42.92,42.84,42.92,181207.0,33.6302,33.6851,33.6223,33.6851,181207.0
2017-09-15 09:30:00,42.98,43.03,42.78,42.79,362784.0,33.7322,33.7714,33.5752,33.5831,362784.0
2017-09-15 10:00:00,42.8,42.8,42.7,42.7,24073.0,33.5909,33.5909,33.5125,33.5125,24073.0
2017-09-15 10:30:00,42.71,42.73,42.66,42.66,20838.0,33.5203,33.536,33.4811,33.4811,20838.0
2017-09-15 11:00:00,42.66,42.8,42.65,42.79,29833.0,33.4811,33.5909,33.4732,33.5831,29833.0
2017-09-15 11:30:00,42.79,42.86,42.78,42.84,22162.0,33.5831,33.638,33.5752,33.6223,22162.0
2017-09-15 12:00:00,42.83,42.85,42.8,42.8,34962.0,33.6145,33.6302,33.5909,33.5909,34962.0
2017-09-15 12:30:00,42.8,42.83,42.78,42.79,16395.0,33.5909,33.6145,33.5752,33.5831,16395.0
2017-09-15 13:00:00,42.79,42.82,42.76,42.79,19089.0,33.5831,33.6066,33.5595,33.5831,19089.0
2017-09-15 13:30:00,42.79,42.8,42.75,42.77,19760.0,33.5831,33.5909,33.5517,33.5674,19760.0
2017-09-15 14:00:00,42.77,42.77,42.73,42.73,30347.0,33.5674,33.5674,33.536,33.536,30347.0
2017-09-15 14:30:00,42.73,42.78,42.73,42.78,44685.0,33.536,33.5752,33.536,33.5752,44685.0
2017-09-15 15:00:00,42.77,42.81,42.76,42.81,56230.0,33.5674,33.5988,33.5595,33.5988,56230.0
2017-09-15 15:30:00,42.8,42.91,42.79,42.9,350915.0,33.5909,33.6773,33.5831,33.6694,350915.0
2017-09-18 09:30:00,42.89,42.91,42.74,42.86,47799.0,33.6616,33.6773,33.5438,33.638,47799.0
2017-09-18 10:00:00,42.85,42.88,42.75,42.76,23248.0,33.6302,33.6537,33.5517,33.5595,23248.0
2017-09-18 10:30:00,42.76,42.77,42.67,42.69,21959.0,33.5595,33.5674,33.4889,33.5046,21959.0
2017-09-18 11:00:00,42.68,42.71,42.64,42.7,18825.0,33.4968,33.5203,33.4654,33.5125,18825.0
2017-09-18 11:30:00,42.69,42.71,42.65,42.67,17425.0,33.5046,33.5203,33.4732,33.4889,17425.0
2017-09-18 12:00:00,42.67,42.67,42.45,42.46,24080.0,33.4889,33.4889,33.3162,33.3241,24080.0
2017-09-18 12:30:00,42.47,42.48,42.44,42.47,18034.0,33.3319,33.3398,33.3084,33.3319,18034.0
2017-09-18 13:00:00,42.47,42.49,42.42,42.45,40585.0,33.3319,33.3476,33.2927,33.3162,40585.0
2017-09-18 13:30:00,42.44,42.45,42.16,42.16,75387.0,33.3084,33.3162,33.0886,33.0886,75387.0
2017-09-18 14:00:00,42.17,42.29,42.15,42.27,158873.0,33.0965,33.1907,33.0808,33.175,158873.0
2017-09-18 14:30:00,42.26,42.44,42.25,42.42,37193.0,33.1671,33.3084,33.1593,33.2927,37193.0
2017-09-18 15:00:00,42.42,42.51,42.38,42.43,46220.0,33.2927,33.3633,33.2613,33.3005,46220.0
2017-09-18 15:30:00,42.43,42.52,42.42,42.52,145078.0,33.3005,33.3712,33.2927,33.3712,145078.0
2017-09-19 09:30:00,42.52,42.67,42.44,42.44,52877.0,33.3712,33.4889,33.3084,33.3084,52877.0
2017-09-19 10:00:00,42.43,42.52,42.31,42.52,58895.0,33.3005,33.3712,33.2064,33.3712,58895.0
2017-09-19 10:30:00,42.53,42.56,42.48,42.55,265571.0,33.379,33.4026,33.3398,33.3947,265571.0
2017-09-19 11:00:00,42.55,42.64,42.52,42.57,175861.0,33.3947,33.4654,33.3712,33.4104,175861.0
2017-09-19 11:30:00,42.57,42.58,42.51,42.52,223648.0,33.4104,33.4183,33.3633,33.3712,223648.0
2017-09-19 12:00:00,42.52,42.56,42.5,42.54,152984.0,33.3712,33.4026,33.3555,33.3869,152984.0
2017-09-19 12:30:00,42.54,42.58,42.53,42.54,36553.0,33.3869,33.4183,33.379,33.3869,36553.0
2017-09-19 13:00:00,42.55,42.59,42.52,42.57,44872.0,33.3947,33.4261,33.3712,33.4104,44872.0
2017-09-19 13:30:00,42.56,42.57,42.52,42.52,39435.0,33.4026,33.4104,33.3712,33.3712,39435.0
2017-09-19 14:00:00,42.52,42.53,42.46,42.47,48423.0,33.3712,33.379,33.3241,33.3319,48423.0
2017-09-19 14:30:00,42.48,42.55,42.46,42.5,56551.0,33.3398,33.3947,33.3241,33.3555,56551.0
2017-09-19 15:00:00,42.51,42.55,42.49,42.53,53808.0,33.3633,33.3947,33.3476,33.379,53808.0
2017-09-19 15:30:00,42.54,42.58,42.49,42.52,172164.0,33.3869,33.4183,33.3476,33.3712,172164.0
2017-09-20 09:30:00,42.67,42.71,42.32,42.54,88875.0,33.4889,33.5203,33.2142,33.3869,88875.0
2017-09-20 10:00:00,42.54,42.57,42.47,42.57,62988.0,33.3869,33.4104,33.3319,33.4104,62988.0
2017-09-20 10:30:00,42.56,42.56,42.48,42.55,14039.0,33.4026,33.4026,33.3398,33.3947,14039.0
2017-09-20 11:00:00,42.55,42.57,42.43,42.43,20450.0,33.3947,33.4104,33.3005,33.3005,20450.0
2017-09-20 11:30:00,42.44,42.48,42.4,42.41,17880.0,33.3084,33.3398,33.277,33.2848,17880.0
2017-09-20 12:00:00,42.41,42.49,42.37,42.45,245959.0,33.2848,33.3476,33.2535,33.3162,245959.0
2017-09-20 12:30:00,42.44,42.47,42.43,42.44,10806.0,33.3084,33.3319,33.3005,33.3084,10806.0
2017-09-20 13:00:00,42.44,42.52,42.44,42.5,14833.0,33.3084,33.3712,33.3084,33.3555,14833.0
2017-09-20 13:30:00,42.5,42.55,42.48,42.51,36106.0,33.3555,33.3947,33.3398,33.3633,36106.0
2017-09-20 14:00:00,42.51,42.51,41.99,42.26,242236.0,33.3633,33.3633,32.9552,33.1671,242236.0
2017-09-20 14:30:00,42.26,42.3,42.03,42.11,186087.0,33.1671,33.1985,32.9866,33.0494,186087.0
2017-09-20 15:00:00,42.11,42.15,42.06,42.14,54910.0,33.0494,33.0808,33.0102,33.0729,54910.0
2017-09-20 15:30:00,42.13,42.24,42.12,42.14,112451.0,33.0651,33.1514,33.0572,33.0729,112451.0
2017-09-21 09:30:00,42.19,42.33,42.03,42.29,55719.0,33.1122,33.2221,32.9866,33.1907,55719.0
2017-09-21 10:00:00,42.28,42.43,42.27,42.4,41003.0,33.1828,33.3005,33.175,33.277,41003.0
2017-09-21 10:30:00,42.4,42.46,42.35,42.36,31676.0,33.277,33.3241,33.2378,33.2456,31676.0
2017-09-21 11:00:00,42.36,42.36,42.23,42.24,61069.0,33.2456,33.2456,33.1436,33.1514,61069.0
2017-09-21 11:30:00,42.24,42.25,42.18,42.2,22308.0,33.1514,33.1593,33.1043,33.12,22308.0
2017-09-21 12:00:00,42.2,42.2,42.13,42.16,26875.0,33.12,33.12,33.0651,33.0886,26875.0
2017-09-21 12:30:00,42.15,42.17,42.1,42.12,16250.0,33.0808,33.0965,33.0415,33.0572,16250.0
2017-09-21 13:00:00,42.12,42.13,42.05,42.12,32542.0,33.0572,33.0651,33.0023,33.0572,32542.0
2017-09-21 13:30:00,42.13,42.16,42.11,42.13,15587.0,33.0651,33.0886,33.0494,33.0651,15587.0
2017-09-21 14:00:00,42.13,42.13,42.05,42.1,27639.0,33.0651,33.0651,33.0023,33.0415,27639.0
2017-09-21 14:30:00,42.1,42.11,42.05,42.07,29926.0,33.0415,33.0494,33.0023,33.018,29926.0
2017-09-21 15:00:00,42.07,42.16,42.07,42.12,45660.0,33.018,33.0886,33.018,33.0572,45660.0
2017-09-21 15:30:00,42.12,42.16,42.05,42.07,112694.0,33.0572,33.0886,33.0023,33.018,112694.0
2017-09-22 09:30:00,42.31,42.31,41.93,41.97,66250.0,33.2064,33.2064,32.9081,32.9395,66250.0
2017-09-22 10:00:00,41.96,41.96,41.81,41.86,33580.0,32.9317,32.9317,32.8139,32.8532,33580.0
2017-09-22 10:30:00,41.86,41.87,41.8,41.84,36893.0,32.8532,32.861,32.8061,32.8375,36893.0
2017-09-22 11:00:00,41.85,41.9,41.79,41.88,30035.0,32.8453,32.8846,32.7983,32.8689,30035.0
2017-09-22 11:30:00,41.89,41.95,41.87,41.92,19600.0,32.8767,32.9238,32.861,32.9003,19600.0
2017-09-22 12:00:00,41.92,41.99,41.91,41.95,21893.0,32.9003,32.9552,32.8924,32.9238,21893.0
2017-09-22 12:30:00,41.94,41.95,41.88,41.93,21505.0,32.916,32.9238,32.8689,32.9081,21505.0
2017-09-22 13:00:00,41.93,41.95,41.91,41.93,18938.0,32.9081,32.9238,32.8924,32.9081,18938.0
2017-09-22 13:30:00,41.92,41.93,41.83,41.83,27451.0,32.9003,32.9081,32.8296,32.8296,27451.0
2017-09-22 14:00:00,41.83,41.84,41.75,41.77,49923.0,32.8296,32.8375,32.7669,32.7826,49923.0
2017-09-22 14:30:00,41.76,41.8,41.76,41.79,49876.0,32.7747,32.8061,32.7747,32.7983,49876.0
2017-09-22 15:00:00,41.79,41.81,41.74,41.74,36196.0,32.7983,32.8139,32.759,32.759,36196.0
2017-09-22 15:30:00,41.75,41.77,41.72,41.72,104667.0,32.7669,32.7826,32.7433,32.7433,104667.0
2017-09-25 09:30:00,41.68,41.77,41.58,41.73,54185.0,32.7119,32.7826,32.6334,32.7512,54185.0
2017-09-25 10:00:00,41.72,41.94,41.71,41.86,59528.0,32.7433,32.916,32.7355,32.8532,59528.0
2017-09-25 10:30:00,41.86,41.96,41.81,41.87,57127.0,32.8532,32.9317,32.8139,32.861,57127.0
2017-09-25 11:00:00,41.87,42.03,41.86,42.02,76579.0,32.861,32.9866,32.8532,32.9788,76579.0
2017-09-25 11:30:00,42.02,42.19,42.02,42.18,35375.0,32.9788,33.1122,32.9788,33.1043,35375.0
2017-09-25 12:00:00,42.18,42.29,42.16,42.29,43041.0,33.1043,33.1907,33.0886,33.1907,43041.0
2017-09-25 12:30:00,42.28,42.31,42.15,42.15,35909.0,33.1828,33.2064,33.0808,33.0808,35909.0
2017-09-25 13:00:00,42.15,42.15,42.06,42.08,32249.0,33.0808,33.0808,33.0102,33.0259,32249.0
2017-09-25 13:30:00,42.08,42.08,42.0,42.01,26380.0,33.0259,33.0259,32.9631,32.9709,26380.0
2017-09-25 14:00:00,42.01,42.17,42.01,42.15,33127.0,32.9709,33.0965,32.9709,33.0808,33127.0
2017-09-25 14:30:00,42.14,42.19,42.13,42.15,36214.0,33.0729,33.1122,33.0651,33.0808,36214.0
2017-09-25 15:00:00,42.14,42.2,42.12,42.17,62880.0,33.0729,33.12,33.0572,33.0965,62880.0
2017-09-25 15:30:00,42.17,42.26,42.14,42.25,133891.0,33.0965,33.1671,33.0729,33.1593,133891.0
2017-09-26 09:30:00,42.19,42.2,42.01,42.13,64871.0,33.1122,33.12,32.9709,33.0651,64871.0
2017-09-26 10:00:00,42.12,42.13,42.01,42.08,50722.0,33.0572,33.0651,32.9709,33.0259,50722.0
2017-09-26 10:30:00,42.1,42.2,42.09,42.17,57410.0,33.0415,33.12,33.0337,33.0965,57410.0
2017-09-26 11:00:00,42.17,42.27,42.17,42.22,38839.0,33.0965,33.175,33.0965,33.1357,38839.0
2017-09-26 11:30:00,42.21,42.21,42.15,42.19,49027.0,33.1279,33.1279,33.0808,33.1122,49027.0
2017-09-26 12:00:00,42.19,42.21,42.18,42.2,24429.0,33.1122,33.1279,33.1043,33.12,24429.0
2017-09-26 12:30:00,42.19,42.19,42.08,42.12,24286.0,33.1122,33.1122,33.0259,33.0572,24286.0
2017-09-26 13:00:00,42.13,42.18,42.12,42.16,17199.0,33.0651,33.1043,33.0572,33.0886,17199.0
2017-09-26 13:30:00,42.15,42.2,42.1,42.2,96819.0,33.0808,33.12,33.0415,33.12,96819.0
2017-09-26 14:00:00,42.2,42.21,42.15,42.21,50042.0,33.12,33.1279,33.0808,33.1279,50042.0
2017-09-26 14:30:00,42.2,42.27,42.19,42.26,44883.0,33.12,33.175,33.1122,33.1671,44883.0
2017-09-26 15:00:00,42.25,42.31,42.25,42.27,55706.0,33.1593,33.2064,33.1593,33.175,55706.0
2017-09-26 15:30:00,42.28,42.32,42.25,42.27,270712.0,33.1828,33.2142,33.1593,33.175,270712.0
2017-09-27 09:30:00,42.02,42.17,41.76,41.82,89115.0,32.9788,33.0965,32.7747,32.8218,89115.0
2017-09-27 10:00:00,41.84,41.91,41.77,41.77,85778.0,32.8375,32.8924,32.7826,32.7826,85778.0
2017-09-27 10:30:00,41.77,41.81,41.7,41.71,54195.0,32.7826,32.8139,32.7276,32.7355,54195.0
2017-09-27 11:00:00,41.7,41.79,41.68,41.78,55172.0,32.7276,32.7983,32.7119,32.7904,55172.0
2017-09-27 11:30:00,41.79,41.81,41.73,41.77,62303.0,32.7983,32.8139,32.7512,32.7826,62303.0
2017-09-27 12:00:00,41.77,41.81,41.72,41.73,42799.0,32.7826,32.8139,32.7433,32.7512,42799.0
2017-09-27 12:30:00,41.73,41.73,41.62,41.64,52834.0,32.7512,32.7512,32.6648,32.6805,52834.0
2017-09-27 13:00:00,41.63,41.66,41.46,41.47,68560.0,32.6727,32.6962,32.5393,32.5471,68560.0
2017-09-27 13:30:00,41.48,41.48,41.3,41.32,74541.0,32.555,32.555,32.4137,32.4294,74541.0
2017-09-27 14:00:00,41.32,41.62,41.31,41.55,145231.0,32.4294,32.6648,32.4215,32.6099,145231.0
2017-09-27 14:30:00,41.54,41.63,41.51,41.6,97633.0,32.602,32.6727,32.5785,32.6491,97633.0
2017-09-27 15:00:00,41.6,41.66,41.6,41.64,115287.0,32.6491,32.6962,32.6491,32.6805,115287.0
2017-09-27 15:30:00,41.64,41.68,41.56,41.58,263551.0,32.6805,32.7119,32.6177,32.6334,263551.0
2017-09-28 09:30:00,41.54,41.54,41.2,41.21,122756.0,32.602,32.602,32.3352,32.343,122756.0
2017-09-28 10:00:00,41.2,41.35,41.16,41.31,79003.0,32.3352,32.4529,32.3038,32.4215,79003.0
2017-09-28 10:30:00,41.32,41.51,41.3,41.5,120209.0,32.4294,32.5785,32.4137,32.5706,120209.0
2017-09-28 11:00:00,41.52,41.56,41.46,41.54,32301.0,32.5863,32.6177,32.5393,32.602,32301.0
2017-09-28 11:30:00,41.54,41.63,41.52,41.56,51548.0,32.602,32.6727,32.5863,32.6177,51548.0
2017-09-28 12:00:00,41.56,41.63,41.52,41.59,42668.0,32.6177,32.6727,32.5863,32.6413,42668.0
2017-09-28 12:30:00,41.6,41.63,41.56,41.61,26400.0,32.6491,32.6727,32.6177,32.657,26400.0
2017-09-28 13:00:00,41.61,41.65,41.59,41.59,26936.0,32.657,32.6884,32.6413,32.6413,26936.0
2017-09-28 13:30:00,41.6,41.68,41.59,41.68,24520.0,32.6491,32.7119,32.6413,32.7119,24520.0
2017-09-28 14:00:00,41.68,41.78,41.66,41.73,82720.0,32.7119,32.7904,32.6962,32.7512,82720.0
2017-09-28 14:30:00,41.74,41.76,41.69,41.72,60290.0,32.759,32.7747,32.7198,32.7433,60290.0
2017-09-28 15:00:00,41.72,41.75,41.66,41.66,42564.0,32.7433,32.7669,32.6962,32.6962,42564.0
2017-09-28 15:30:00,41.67,41.71,41.64,41.69,142823.0,32.7041,32.7355,32.6805,32.7198,142823.0
2017-09-29 09:30:00,41.63,41.69,41.48,41.5,83996.0,32.6727,32.7198,32.555,32.5706,83996.0
2017-09-29 10:00:00,41.5,41.56,41.43,41.49,80764.0,32.5706,32.6177,32.5157,32.5628,80764.0
2017-09-29 10:30:00,41.49,41.67,41.49,41.66,32589.0,32.5628,32.7041,32.5628,32.6962,32589.0
2017-09-29 11:00:00,41.66,41.67,41.56,41.59,58555.0,32.6962,32.7041,32.6177,32.6413,58555.0
2017-09-29 11:30:00,41.59,41.77,41.59,41.69,30621.0,32.6413,32.7826,32.6413,32.7198,30621.0
2017-09-29 12:00:00,41.69,41.69,41.6,41.65,29671.0,32.7198,32.7198,32.6491,32.6884,29671.0
2017-09-29 12:30:00,41.64,41.65,41.57,41.57,32063.0,32.6805,32.6884,32.6256,32.6256,32063.0
2017-09-29 13:00:00,41.58,41.62,41.58,41.6,34343.0,32.6334,32.6648,32.6334,32.6491,34343.0
2017-09-29 13:30:00,41.61,41.65,41.6,41.61,21034.0,32.657,32.6884,32.6491,32.657,21034.0
2017-09-29 14:00:00,41.62,41.66,41.6,41.62,29942.0,32.6648,32.6962,32.6491,32.6648,29942.0
2017-09-29 14:30:00,41.62,41.62,41.51,41.55,123170.0,32.6648,32.6648,32.5785,32.6099,123170.0
2017-09-29 15:00:00,41.55,41.66,41.55,41.63,46544.0,32.6099,32.6962,32.6099,32.6727,46544.0
2017-09-29 15:30:00,41.62,41.63,41.54,41.56,157668.0,32.6648,32.6727,32.602,32.6177,157668.0
2017-10-02 09:30:00,41.16,41.72,41.16,41.66,106244.0,32.3038,32.7433,32.3038,32.6962,106244.0
2017-10-02 10:00:00,41.66,41.7,41.47,41.68,66893.0,32.6962,32.7276,32.5471,32.7119,66893.0
2017-10-02 10:30:00,41.69,41.76,41.63,41.65,60039.0,32.7198,32.7747,32.6727,32.6884,60039.0
2017-10-02 11:00:00,41.64,41.65,41.59,41.63,47922.0,32.6805,32.6884,32.6413,32.6727,47922.0
2017-10-02 11:30:00,41.64,41.68,41.63,41.67,55053.0,32.6805,32.7119,32.6727,32.7041,55053.0
2017-10-02 12:00:00,41.68,41.72,41.62,41.66,115346.0,32.7119,32.7433,32.6648,32.6962,115346.0
2017-10-02 12:30:00,41.66,41.69,41.62,41.68,72028.0,32.6962,32.7198,32.6648,32.7119,72028.0
2017-10-02 13:00:00,41.68,41.7,41.66,41.7,57555.0,32.7119,32.7276,32.6962,32.7276,57555.0
2017-10-02 13:30:00,41.7,41.7,41.65,41.65,31185.0,32.7276,32.7276,32.6884,32.6884,31185.0
2017-10-02 14:00:00,41.65,41.69,41.62,41.66,163812.0,32.6884,32.7198,32.6648,32.6962,163812.0
2017-10-02 14:30:00,41.66,41.73,41.64,41.7,73796.0,32.6962,32.7512,32.6805,32.7276,73796.0
2017-10-02 15:00:00,41.7,41.79,41.69,41.72,99200.0,32.7276,32.7983,32.7198,32.7433,99200.0
2017-10-02 15:30:00,41.72,41.73,41.59,41.6,214855.0,32.7433,32.7512,32.6413,32.6491,214855.0
2017-10-03 09:30:00,41.55,41.57,41.05,41.14,137349.0,32.6099,32.6256,32.2175,32.2881,137349.0
2017-10-03 10:00:00,41.13,41.33,41.05,41.32,123059.0,32.2803,32.4372,32.2175,32.4294,123059.0
2017-10-03 10:30:00,41.32,41.44,41.31,41.4,81384.0,32.4294,32.5236,32.4215,32.4922,81384.0
2017-10-03 11:00:00,41.41,41.5,41.41,41.48,35480.0,32.5,32.5706,32.5,32.555,35480.0
2017-10-03 11:30:00,41.47,41.55,41.46,41.49,36665.0,32.5471,32.6099,32.5393,32.5628,36665.0
2017-10-03 12:00:00,41.48,41.48,41.43,41.43,34245.0,32.555,32.555,32.5157,32.5157,34245.0
2017-10-03 12:30:00,41.43,41.47,41.4,41.46,34932.0,32.5157,32.5471,32.4922,32.5393,34932.0
2017-10-03 13:00:00,41.46,41.47,41.38,41.39,26081.0,32.5393,32.5471,32.4765,32.4843,26081.0
2017-10-03 13:30:00,41.39,41.4,41.35,41.4,42328.0,32.4843,32.4922,32.4529,32.4922,42328.0
2017-10-03 14:00:00,41.4,41.44,41.38,41.43,58623.0,32.4922,32.5236,32.4765,32.5157,58623.0
2017-10-03 14:30:00,41.43,41.47,41.41,41.46,64178.0,32.5157,32.5471,32.5,32.5393,64178.0
2017-10-03 15:00:00,41.47,41.52,41.43,41.44,73458.0,32.5471,32.5863,32.5157,32.5236,73458.0
2017-10-03 15:30:00,41.44,41.45,41.38,41.39,559388.0,32.5236,32.5314,32.4765,32.4843,559388.0
2017-10-04 09:30:00,41.52,41.61,41.33,41.61,217481.0,32.5863,32.657,32.4372,32.657,217481.0
2017-10-04 10:00:00,41.61,41.65,41.53,41.6,94408.0,32.657,32.6884,32.5942,32.6491,94408.0
2017-10-04 10:30:00,41.6,41.65,41.54,41.65,120491.0,32.6491,32.6884,32.602,32.6884,120491.0
2017-10-04 11:00:00,41.65,41.72,41.64,41.67,70577.0,32.6884,32.7433,32.6805,32.7041,70577.0
2017-10-04 11:30:00,41.66,41.75,41.64,41.75,43148.0,32.6962,32.7669,32.6805,32.7669,43148.0
2017-10-04 12:00:00,41.75,41.8,41.72,41.8,55332.0,32.7669,32.8061,32.7433,32.8061,55332.0
2017-10-04 12:30:00,41.8,41.87,41.75,41.86,115155.0,32.8061,32.861,32.7669,32.8532,115155.0
2017-10-04 13:00:00,41.86,41.9,41.81,41.88,47360.0,32.8532,32.8846,32.8139,32.8689,47360.0
2017-10-04 13:30:00,41.88,41.93,41.87,41.91,65293.0,32.8689,32.9081,32.861,32.8924,65293.0
2017-10-04 14:00:00,41.91,41.93,41.89,41.91,67805.0,32.8924,32.9081,32.8767,32.8924,67805.0
2017-10-04 14:30:00,41.92,41.95,41.9,41.94,58133.0,32.9003,32.9238,32.8846,32.916,58133.0
2017-10-04 15:00:00,41.95,41.98,41.89,41.97,119664.0,32.9238,32.9474,32.8767,32.9395,119664.0
2017-10-04 15:30:00,41.97,42.07,41.94,41.95,370898.0,32.9395,33.018,32.916,32.9238,370898.0
2017-10-05 09:30:00,41.97,42.02,41.77,41.87,176369.0,32.9395,32.9788,32.7826,32.861,176369.0
2017-10-05 10:00:00,41.87,41.93,41.81,41.91,141639.0,32.861,32.9081,32.8139,32.8924,141639.0
2017-10-05 10:30:00,41.91,41.95,41.87,41.93,83905.0,32.8924,32.9238,32.861,32.9081,83905.0
2017-10-05 11:00:00,41.93,41.99,41.86,41.88,98980.0,32.9081,32.9552,32.8532,32.8689,98980.0
2017-10-05 11:30:00,41.88,41.95,41.84,41.93,93438.0,32.8689,32.9238,32.8375,32.9081,93438.0
2017-10-05 12:00:00,41.93,41.93,41.82,41.85,336192.0,32.9081,32.9081,32.8218,32.8453,336192.0
2017-10-05 12:30:00,41.85,41.87,41.82,41.85,91766.0,32.8453,32.861,32.8218,32.8453,91766.0
2017-10-05 13:00:00,41.84,41.88,41.82,41.87,42441.0,32.8375,32.8689,32.8218,32.861,42441.0
2017-10-05 13:30:00,41.87,41.88,41.83,41.87,78936.0,32.861,32.8689,32.8296,32.861,78936.0
2017-10-05 14:00:00,41.87,42.0,41.86,41.96,55819.0,32.861,32.9631,32.8532,32.9317,55819.0
2017-10-05 14:30:00,41.96,42.0,41.95,41.98,55233.0,32.9317,32.9631,32.9238,32.9474,55233.0
2017-10-05 15:00:00,41.98,42.04,41.88,41.93,114237.0,32.9474,32.9945,32.8689,32.9081,114237.0
2017-10-05 15:30:00,41.93,42.01,41.85,41.9,375598.0,32.9081,32.9709,32.8453,32.8846,375598.0
2017-10-06 09:30:00,41.77,41.91,41.6,41.89,110417.0,32.7826,32.8924,32.6491,32.8767,110417.0
2017-10-06 10:00:00,41.88,41.97,41.83,41.9,247953.0,32.8689,32.9395,32.8296,32.8846,247953.0
2017-10-06 10:30:00,41.89,41.99,41.88,41.94,108045.0,32.8767,32.9552,32.8689,32.916,108045.0
2017-10-06 11:00:00,41.94,42.07,41.9,42.07,38185.0,32.916,33.018,32.8846,33.018,38185.0
2017-10-06 11:30:00,42.07,42.14,41.99,42.03,63547.0,33.018,33.0729,32.9552,32.9866,63547.0
2017-10-06 12:00:00,42.02,42.09,41.97,41.99,42419.0,32.9788,33.0337,32.9395,32.9552,42419.0
2017-10-06 12:30:00,41.99,42.01,41.96,41.99,37885.0,32.9552,32.9709,32.9317,32.9552,37885.0
2017-10-06 13:00:00,41.98,42.0,41.95,41.99,24018.0,32.9474,32.9631,32.9238,32.9552,24018.0
2017-10-06 13:30:00,41.98,41.98,41.9,41.94,34578.0,32.9474,32.9474,32.8846,32.916,34578.0
2017-10-06 14:00:00,41.93,41.94,41.88,41.9,49937.0,32.9081,32.916,32.8689,32.8846,49937.0
2017-10-06 14:30:00,41.9,41.94,41.87,41.94,67070.0,32.8846,32.916,32.861,32.916,67070.0
2017-10-06 15:00:00,41.94,41.94,41.88,41.9,83756.0,32.916,32.916,32.8689,32.8846,83756.0
2017-10-06 15:30:00,41.91,41.93,41.87,41.91,242810.0,32.8924,32.9081,32.861,32.8924,242810.0
2017-10-09 09:30:00,42.0,42.12,41.96,42.03,45115.0,32.9631,33.0572,32.9317,32.9866,45115.0
2017-10-09 10:00:00,42.03,42.13,41.99,42.08,28293.0,32.9866,33.0651,32.9552,33.0259,28293.0
2017-10-09 10:30:00,42.07,42.16,42.07,42.14,31432.0,33.018,33.0886,33.018,33.0729,31432.0
2017-10-09 11:00:00,42.14,42.16,42.1,42.16,31030.0,33.0729,33.0886,33.0415,33.0886,31030.0
2017-10-09 11:30:00,42.16,42.18,42.09,42.15,24202.0,33.0886,33.1043,33.0337,33.0808,24202.0
2017-10-09 12:00:00,42.15,42.17,42.11,42.17,27145.0,33.0808,33.0965,33.0494,33.0965,27145.0
2017-10-09 12:30:00,42.17,42.17,42.07,42.07,30522.0,33.0965,33.0965,33.018,33.018,30522.0
2017-10-09 13:00:00,42.06,42.08,42.06,42.08,23608.0,33.0102,33.0259,33.0102,33.0259,23608.0
2017-10-09 13:30:00,42.08,42.08,42.01,42.02,110699.0,33.0259,33.0259,32.9709,32.9788,110699.0
2017-10-09 14:00:00,42.02,42.05,42.0,42.0,95804.0,32.9788,33.0023,32.9631,32.9631,95804.0
2017-10-09 14:30:00,42.0,42.03,41.96,41.98,93710.0,32.9631,32.9866,32.9317,32.9474,93710.0
2017-10-09 15:00:00,41.98,41.99,41.9,41.95,97926.0,32.9474,32.9552,32.8846,32.9238,97926.0
2017-10-09 15:30:00,41.95,41.99,41.91,41.99,153989.0,32.9238,32.9552,32.8924,32.9552,153989.0
2017-10-10 09:30:00,42.02,42.14,41.84,42.14,75835.0,32.9788,33.0729,32.8375,33.0729,75835.0
2017-10-10 10:00:00,42.13,42.25,42.12,42.24,55069.0,33.0651,33.1593,33.0572,33.1514,55069.0
2017-10-10 10:30:00,42.25,42.32,42.21,42.32,46919.0,33.1593,33.2142,33.1279,33.2142,46919.0
2017-10-10 11:00:00,42.32,42.34,42.24,42.32,47755.0,33.2142,33.2299,33.1514,33.2142,47755.0
2017-10-10 11:30:00,42.32,42.32,42.24,42.31,40980.0,33.2142,33.2142,33.1514,33.2064,40980.0
2017-10-10 12:00:00,42.32,42.35,42.3,42.33,30972.0,33.2142,33.2378,33.1985,33.2221,30972.0
2017-10-10 12:30:00,42.33,42.36,42.29,42.3,28002.0,33.2221,33.2456,33.1907,33.1985,28002.0
2017-10-10 13:00:00,42.29,42.3,42.22,42.22,34316.0,33.1907,33.1985,33.1357,33.1357,34316.0
2017-10-10 13:30:00,42.21,42.3,42.19,42.27,46182.0,33.1279,33.1985,33.1122,33.175,46182.0
2017-10-10 14:00:00,42.27,42.29,42.24,42.27,39537.0,33.175,33.1907,33.1514,33.175,39537.0
2017-10-10 14:30:00,42.26,42.29,42.24,42.25,56989.0,33.1671,33.1907,33.1514,33.1593,56989.0
2017-10-10 15:00:00,42.25,42.31,42.23,42.28,71306.0,33.1593,33.2064,33.1436,33.1828,71306.0
2017-10-10 15:30:00,42.28,42.35,42.27,42.35,144627.0,33.1828,33.2378,33.175,33.2378,144627.0
2017-10-11 09:30:00,42.32,42.92,42.32,42.78,64636.0,33.2142,33.6851,33.2142,33.5752,64636.0
2017-10-11 10:00:00,42.78,42.81,42.62,42.65,137912.0,33.5752,33.5988,33.4497,33.4732,137912.0
2017-10-11 10:30:00,42.64,42.66,42.4,42.41,81014.0,33.4654,33.4811,33.277,33.2848,81014.0
2017-10-11 11:00:00,42.41,42.55,42.4,42.5,57193.0,33.2848,33.3947,33.277,33.3555,57193.0
2017-10-11 11:30:00,42.51,42.61,42.47,42.55,36972.0,33.3633,33.4418,33.3319,33.3947,36972.0
2017-10-11 12:00:00,42.55,42.58,42.5,42.52,20906.0,33.3947,33.4183,33.3555,33.3712,20906.0
2017-10-11 12:30:00,42.52,42.56,42.51,42.54,14330.0,33.3712,33.4026,33.3633,33.3869,14330.0
2017-10-11 13:00:00,42.55,42.59,42.53,42.59,25111.0,33.3947,33.4261,33.379,33.4261,25111.0
2017-10-11 13:30:00,42.58,42.59,42.53,42.57,33096.0,33.4183,33.4261,33.379,33.4104,33096.0
2017-10-11 14:00:00,42.57,42.68,42.53,42.53,81038.0,33.4104,33.4968,33.379,33.379,81038.0
2017-10-11 14:30:00,42.54,42.56,42.49,42.53,46026.0,33.3869,33.4026,33.3476,33.379,46026.0
2017-10-11 15:00:00,42.53,42.6,42.51,42.59,58075.0,33.379,33.434,33.3633,33.4261,58075.0
2017-10-11 15:30:00,42.58,42.67,42.58,42.66,353971.0,33.4183,33.4889,33.4183,33.4811,353971.0
2017-10-12 09:30:00,42.65,42.85,42.65,42.82,81454.0,33.4732,33.6302,33.4732,33.6066,81454.0
2017-10-12 10:00:00,42.82,42.83,42.75,42.79,180546.0,33.6066,33.6145,33.5517,33.5831,180546.0
2017-10-12 10:30:00,42.78,42.95,42.78,42.91,77320.0,33.5752,33.7087,33.5752,33.6773,77320.0
2017-10-12 11:00:00,42.9,42.91,42.82,42.88,50098.0,33.6694,33.6773,33.6066,33.6537,50098.0
2017-10-12 11:30:00,42.88,42.92,42.77,42.79,34782.0,33.6537,33.6851,33.5674,33.5831,34782.0
2017-10-12 12:00:00,42.79,42.8,42.74,42.79,24426.0,33.5831,33.5909,33.5438,33.5831,24426.0
2017-10-12 12:30:00,42.78,42.85,42.78,42.84,77772.0,33.5752,33.6302,33.5752,33.6223,77772.0
2017-10-12 13:00:00,42.84,42.89,42.81,42.88,37191.0,33.6223,33.6616,33.5988,33.6537,37191.0
2017-10-12 13:30:00,42.89,42.89,42.82,42.84,61938.0,33.6616,33.6616,33.6066,33.6223,61938.0
2017-10-12 14:00:00,42.84,42.89,42.81,42.86,53121.0,33.6223,33.6616,33.5988,33.638,53121.0
2017-10-12 14:30:00,42.87,43.03,42.86,43.01,89596.0,33.6459,33.7714,33.638,33.7557,89596.0
2017-10-12 15:00:00,43.0,43.03,42.93,42.94,100042.0,33.7479,33.7714,33.693,33.7008,100042.0
2017-10-12 15:30:00,42.94,43.03,42.89,43.01,314702.0,33.7008,33.7714,33.6616,33.7557,314702.0
2017-10-13 09:30:00,43.09,43.29,43.05,43.28,207136.0,33.8185,33.9755,33.7871,33.9677,207136.0
2017-10-13 10:00:00,43.27,43.46,43.21,43.4,75202.0,33.9598,34.1089,33.9127,34.0618,75202.0
2017-10-13 10:30:00,43.4,43.41,43.2,43.2,107615.0,34.0618,34.0697,33.9049,33.9049,107615.0
2017-10-13 11:00:00,43.2,43.24,43.12,43.19,54200.0,33.9049,33.9363,33.8421,33.897,54200.0
2017-10-13 11:30:00,43.19,43.26,43.17,43.22,83230.0,33.897,33.952,33.8813,33.9206,83230.0
2017-10-13 12:00:00,43.22,43.23,43.11,43.16,62008.0,33.9206,33.9284,33.8342,33.8735,62008.0
2017-10-13 12:30:00,43.17,43.22,43.15,43.22,35463.0,33.8813,33.9206,33.8656,33.9206,35463.0
2017-10-13 13:00:00,43.21,43.23,43.19,43.23,45762.0,33.9127,33.9284,33.897,33.9284,45762.0
2017-10-13 13:30:00,43.23,43.23,43.14,43.15,218353.0,33.9284,33.9284,33.8578,33.8656,218353.0
2017-10-13 14:00:00,43.14,43.15,42.97,42.97,189472.0,33.8578,33.8656,33.7244,33.7244,189472.0
2017-10-13 14:30:00,42.97,43.01,42.93,43.0,55702.0,33.7244,33.7557,33.693,33.7479,55702.0
2017-10-13 15:00:00,42.99,43.08,42.99,43.05,101433.0,33.7401,33.8107,33.7401,33.7871,101433.0
2017-10-13 15:30:00,43.05,43.07,42.98,43.05,236237.0,33.7871,33.8028,33.7322,33.7871,236237.0
2017-10-16 09:30:00,43.09,43.15,42.83,42.87,105963.0,33.8185,33.8656,33.6145,33.6459,105963.0
2017-10-16 10:00:00,42.86,42.97,42.78,42.88,71057.0,33.638,33.7244,33.5752,33.6537,71057.0
2017-10-16 10:30:00,42.89,42.96,42.78,42.82,69836.0,33.6616,33.7165,33.5752,33.6066,69836.0
2017-10-16 11:00:00,42.81,43.04,42.8,43.02,67088.0,33.5988,33.7793,33.5909,33.7636,67088.0
2017-10-16 11:30:00,43.02,43.06,42.99,43.06,47262.0,33.7636,33.795,33.7401,33.795,47262.0
2017-10-16 12:00:00,43.05,43.09,43.04,43.06,25947.0,33.7871,33.8185,33.7793,33.795,25947.0
2017-10-16 12:30:00,43.05,43.13,43.05,43.08,37117.0,33.7871,33.8499,33.7871,33.8107,37117.0
2017-10-16 13:00:00,43.08,43.19,43.07,43.14,37034.0,33.8107,33.897,33.8028,33.8578,37034.0
2017-10-16 13:30:00,43.15,43.2,43.11,43.16,42888.0,33.8656,33.9049,33.8342,33.8735,42888.0
2017-10-16 14:00:00,43.17,43.17,43.06,43.09,54170.0,33.8813,33.8813,33.795,33.8185,54170.0
2017-10-16 14:30:00,43.08,43.18,43.06,43.13,48613.0,33.8107,33.8892,33.795,33.8499,48613.0
2017-10-16 15:00:00,43.12,43.12,43.02,43.05,64298.0,33.8421,33.8421,33.7636,33.7871,64298.0
2017-10-16 15:30:00,43.05,43.12,43.05,43.11,172992.0,33.7871,33.8421,33.7871,33.8342,172992.0
2017-10-17 09:30:00,43.05,43.21,43.05,43.14,57902.0,33.7871,33.9127,33.7871,33.8578,57902.0
2017-10-17 10:00:00,43.14,43.14,42.98,43.08,38854.0,33.8578,33.8578,33.7322,33.8107,38854.0
2017-10-17 10:30:00,43.08,43.16,43.01,43.06,34023.0,33.8107,33.8735,33.7557,33.795,34023.0
2017-10-17 11:00:00,43.07,43.15,43.06,43.14,33708.0,33.8028,33.8656,33.795,33.8578,33708.0
2017-10-17 11:30:00,43.15,43.18,43.13,43.14,26523.0,33.8656,33.8892,33.8499,33.8578,26523.0
2017-10-17 12:00:00,43.15,43.21,43.13,43.2,24449.0,33.8656,33.9127,33.8499,33.9049,24449.0
2017-10-17 12:30:00,43.21,43.26,43.16,43.16,47386.0,33.9127,33.952,33.8735,33.8735,47386.0
2017-10-17 13:00:00,43.16,43.2,43.15,43.18,24522.0,33.8735,33.9049,33.8656,33.8892,24522.0
2017-10-17 13:30:00,43.18,43.22,43.14,43.21,29250.0,33.8892,33.9206,33.8578,33.9127,29250.0
2017-10-17 14:00:00,43.22,43.28,43.2,43.22,37768.0,33.9206,33.9677,33.9049,33.9206,37768.0
2017-10-17 14:30:00,43.22,43.38,43.22,43.26,83020.0,33.9206,34.0461,33.9206,33.952,83020.0
2017-10-17 15:00:00,43.25,43.33,43.24,43.32,73811.0,33.9441,34.0069,33.9363,33.999,73811.0
2017-10-17 15:30:00,43.32,43.45,43.31,43.43,203114.0,33.999,34.1011,33.9912,34.0854,203114.0
2017-10-18 09:30:00,43.32,43.43,43.2,43.22,57702.0,33.999,34.0854,33.9049,33.9206,57702.0
2017-10-18 10:00:00,43.21,43.22,43.13,43.16,49477.0,33.9127,33.9206,33.8499,33.8735,49477.0
2017-10-18 10:30:00,43.16,43.22,43.13,43.21,50294.0,33.8735,33.9206,33.8499,33.9127,50294.0
2017-10-18 11:00:00,43.21,43.22,43.17,43.18,24048.0,33.9127,33.9206,33.8813,33.8892,24048.0
2017-10-18 11:30:00,43.18,43.22,43.14,43.19,34012.0,33.8892,33.9206,33.8578,33.897,34012.0
2017-10-18 12:00:00,43.18,43.19,43.14,43.17,39477.0,33.8892,33.897,33.8578,33.8813,39477.0
2017-10-18 12:30:00,43.17,43.19,43.16,43.17,17043.0,33.8813,33.897,33.8735,33.8813,17043.0
2017-10-18 13:00:00,43.18,43.23,43.17,43.22,27143.0,33.8892,33.9284,33.8813,33.9206,27143.0
2017-10-18 13:30:00,43.22,43.29,43.22,43.28,24806.0,33.9206,33.9755,33.9206,33.9677,24806.0
2017-10-18 14:00:00,43.28,43.31,43.25,43.31,30027.0,33.9677,33.9912,33.9441,33.9912,30027.0
2017-10-18 14:30:00,43.31,43.32,43.29,43.3,25844.0,33.9912,33.999,33.9755,33.9834,25844.0
2017-10-18 15:00:00,43.3,43.4,43.3,43.38,64933.0,33.9834,34.0618,33.9834,34.0461,64933.0
2017-10-18 15:30:00,43.37,43.45,43.37,43.4,221658.0,34.0383,34.1011,34.0383,34.0618,221658.0
2017-10-19 09:30:00,43.5,43.62,43.45,43.51,59130.0,34.1403,34.2345,34.1011,34.1482,59130.0
2017-10-19 10:00:00,43.52,43.63,43.52,43.59,36632.0,34.156,34.2423,34.156,34.211,36632.0
2017-10-19 10:30:00,43.59,43.65,43.55,43.63,30363.0,34.211,34.258,34.1796,34.2423,30363.0
2017-10-19 11:00:00,43.63,43.71,43.58,43.71,26613.0,34.2423,34.3051,34.2031,34.3051,26613.0
2017-10-19 11:30:00,43.71,43.82,43.63,43.81,39196.0,34.3051,34.3915,34.2423,34.3836,39196.0
2017-10-19 12:00:00,43.82,43.83,43.75,43.8,29500.0,34.3915,34.3993,34.3365,34.3758,29500.0
2017-10-19 12:30:00,43.8,43.81,43.77,43.81,57021.0,34.3758,34.3836,34.3522,34.3836,57021.0
2017-10-19 13:00:00,43.81,43.83,43.75,43.82,67679.0,34.3836,34.3993,34.3365,34.3915,67679.0
2017-10-19 13:30:00,43.82,43.86,43.79,43.86,44190.0,34.3915,34.4229,34.3679,34.4229,44190.0
2017-10-19 14:00:00,43.86,43.87,43.78,43.81,51958.0,34.4229,34.4307,34.3601,34.3836,51958.0
2017-10-19 14:30:00,43.82,43.89,43.79,43.82,71467.0,34.3915,34.4464,34.3679,34.3915,71467.0
2017-10-19 15:00:00,43.82,43.86,43.77,43.84,103087.0,34.3915,34.4229,34.3522,34.4072,103087.0
2017-10-19 15:30:00,43.83,43.87,43.82,43.86,167419.0,34.3993,34.4307,34.3915,34.4229,167419.0
2017-10-20 09:30:00,43.79,43.88,43.74,43.78,101879.0,34.3679,34.4386,34.3287,34.3601,101879.0
2017-10-20 10:00:00,43.77,43.92,43.75,43.89,38535.0,34.3522,34.4699,34.3365,34.4464,38535.0
2017-10-20 10:30:00,43.89,43.97,43.85,43.92,41398.0,34.4464,34.5092,34.415,34.4699,41398.0
2017-10-20 11:00:00,43.91,43.92,43.79,43.82,28144.0,34.4621,34.4699,34.3679,34.3915,28144.0
2017-10-20 11:30:00,43.82,43.82,43.69,43.72,16540.0,34.3915,34.3915,34.2894,34.313,16540.0
2017-10-20 12:00:00,43.73,43.78,43.73,43.74,17860.0,34.3208,34.3601,34.3208,34.3287,17860.0
2017-10-20 12:30:00,43.73,43.73,43.7,43.72,9846.0,34.3208,34.3208,34.2973,34.313,9846.0
2017-10-20 13:00:00,43.71,43.71,43.66,43.66,45476.0,34.3051,34.3051,34.2659,34.2659,45476.0
2017-10-20 13:30:00,43.66,43.7,43.64,43.67,20928.0,34.2659,34.2973,34.2502,34.2737,20928.0
2017-10-20 14:00:00,43.66,43.72,43.65,43.71,39987.0,34.2659,34.313,34.258,34.3051,39987.0
2017-10-20 14:30:00,43.71,43.77,43.7,43.75,47836.0,34.3051,34.3522,34.2973,34.3365,47836.0
2017-10-20 15:00:00,43.74,43.84,43.71,43.84,54857.0,34.3287,34.4072,34.3051,34.4072,54857.0
2017-10-20 15:30:00,43.84,43.9,43.83,43.89,107880.0,34.4072,34.4543,34.3993,34.4464,107880.0
2017-10-23 09:30:00,43.87,43.95,43.75,43.81,56427.0,34.4307,34.4935,34.3365,34.3836,56427.0
2017-10-23 10:00:00,43.81,43.83,43.74,43.77,43753.0,34.3836,34.3993,34.3287,34.3522,43753.0
2017-10-23 10:30:00,43.77,43.8,43.72,43.76,42915.0,34.3522,34.3758,34.313,34.3444,42915.0
2017-10-23 11:00:00,43.77,43.84,43.77,43.81,17314.0,34.3522,34.4072,34.3522,34.3836,17314.0
2017-10-23 11:30:00,43.81,43.88,43.79,43.87,21109.0,34.3836,34.4386,34.3679,34.4307,21109.0
2017-10-23 12:00:00,43.87,43.87,43.78,43.78,33543.0,34.4307,34.4307,34.3601,34.3601,33543.0
2017-10-23 12:30:00,43.77,43.83,43.75,43.77,20362.0,34.3522,34.3993,34.3365,34.3522,20362.0
2017-10-23 13:00:00,43.77,43.78,43.74,43.77,13982.0,34.3522,34.3601,34.3287,34.3522,13982.0
2017-10-23 13:30:00,43.77,43.87,43.75,43.87,24306.0,34.3522,34.4307,34.3365,34.4307,24306.0
2017-10-23 14:00:00,43.86,43.88,43.83,43.87,34954.0,34.4229,34.4386,34.3993,34.4307,34954.0
2017-10-23 14:30:00,43.87,43.87,43.81,43.84,37799.0,34.4307,34.4307,34.3836,34.4072,37799.0
2017-10-23 15:00:00,43.84,43.85,43.77,43.79,47770.0,34.4072,34.415,34.3522,34.3679,47770.0
2017-10-23 15:30:00,43.79,43.87,43.76,43.78,220288.0,34.3679,34.4307,34.3444,34.3601,220288.0
2017-10-24 09:30:00,43.74,43.83,43.53,43.55,83173.0,34.3287,34.3993,34.1639,34.1796,83173.0
2017-10-24 10:00:00,43.54,43.67,43.53,43.63,55644.0,34.1717,34.2737,34.1639,34.2423,55644.0
2017-10-24 10:30:00,43.63,43.68,43.49,43.51,48255.0,34.2423,34.2816,34.1325,34.1482,48255.0
2017-10-24 11:00:00,43.5,43.56,43.44,43.46,83472.0,34.1403,34.1874,34.0932,34.1089,83472.0
2017-10-24 11:30:00,43.45,43.51,43.41,43.5,48825.0,34.1011,34.1482,34.0697,34.1403,48825.0
2017-10-24 12:00:00,43.51,43.51,43.4,43.42,62153.0,34.1482,34.1482,34.0618,34.0775,62153.0
2017-10-24 12:30:00,43.42,43.48,43.41,43.45,25195.0,34.0775,34.1246,34.0697,34.1011,25195.0
2017-10-24 13:00:00,43.46,43.49,43.43,43.43,33348.0,34.1089,34.1325,34.0854,34.0854,33348.0
2017-10-24 13:30:00,43.43,43.44,43.36,43.39,33696.0,34.0854,34.0932,34.0304,34.054,33696.0
2017-10-24 14:00:00,43.39,43.46,43.37,43.46,35655.0,34.054,34.1089,34.0383,34.1089,35655.0
2017-10-24 14:30:00,43.46,43.5,43.44,43.48,46402.0,34.1089,34.1403,34.0932,34.1246,46402.0
2017-10-24 15:00:00,43.47,43.53,43.45,43.49,92233.0,34.1168,34.1639,34.1011,34.1325,92233.0
2017-10-24 15:30:00,43.48,43.58,43.46,43.49,319507.0,34.1246,34.2031,34.1089,34.1325,319507.0
2017-10-25 09:30:00,43.39,43.43,42.75,42.8,117621.0,34.054,34.0854,33.5517,33.5909,117621.0
2017-10-25 10:00:00,42.8,42.86,42.72,42.82,78695.0,33.5909,33.638,33.5281,33.6066,78695.0
2017-10-25 10:30:00,42.82,42.86,42.76,42.84,88102.0,33.6066,33.638,33.5595,33.6223,88102.0
2017-10-25 11:00:00,42.84,43.13,42.83,43.07,64309.0,33.6223,33.8499,33.6145,33.8028,64309.0
2017-10-25 11:30:00,43.07,43.1,43.01,43.07,41975.0,33.8028,33.8264,33.7557,33.8028,41975.0
2017-10-25 12:00:00,43.08,43.08,42.95,42.99,88921.0,33.8107,33.8107,33.7087,33.7401,88921.0
2017-10-25 12:30:00,42.99,43.02,42.87,42.95,36425.0,33.7401,33.7636,33.6459,33.7087,36425.0
2017-10-25 13:00:00,42.95,43.08,42.93,43.04,33795.0,33.7087,33.8107,33.693,33.7793,33795.0
2017-10-25 13:30:00,43.05,43.16,42.99,43.14,81342.0,33.7871,33.8735,33.7401,33.8578,81342.0
2017-10-25 14:00:00,43.14,43.18,43.12,43.14,47269.0,33.8578,33.8892,33.8421,33.8578,47269.0
2017-10-25 14:30:00,43.15,43.2,43.1,43.19,86795.0,33.8656,33.9049,33.8264,33.897,86795.0
2017-10-25 15:00:00,43.2,43.36,43.16,43.33,124621.0,33.9049,34.0304,33.8735,34.0069,124621.0
2017-10-25 15:30:00,43.33,43.33,43.16,43.25,266515.0,34.0069,34.0069,33.8735,33.9441,266515.0
2017-10-26 09:30:00,43.43,43.76,43.43,43.68,83708.0,34.0854,34.3444,34.0854,34.2816,83708.0
2017-10-26 10:00:00,43.7,43.7,43.44,43.51,79658.0,34.2973,34.2973,34.0932,34.1482,79658.0
2017-10-26 10:30:00,43.51,43.57,43.4,43.54,68992.0,34.1482,34.1953,34.0618,34.1717,68992.0
2017-10-26 11:00:00,43.53,43.53,43.31,43.32,70231.0,34.1639,34.1639,33.9912,33.999,70231.0
2017-10-26 11:30:00,43.31,43.42,43.31,43.41,40503.0,33.9912,34.0775,33.9912,34.0697,40503.0
2017-10-26 12:00:00,43.4,43.53,43.34,43.52,49787.0,34.0618,34.1639,34.0147,34.156,49787.0
2017-10-26 12:30:00,43.52,43.52,43.42,43.45,34216.0,34.156,34.156,34.0775,34.1011,34216.0
2017-10-26 13:00:00,43.44,43.49,43.37,43.48,27916.0,34.0932,34.1325,34.0383,34.1246,27916.0
2017-10-26 13:30:00,43.49,43.5,43.34,43.4,35685.0,34.1325,34.1403,34.0147,34.0618,35685.0
2017-10-26 14:00:00,43.4,43.49,43.4,43.47,46780.0,34.0618,34.1325,34.0618,34.1168,46780.0
2017-10-26 14:30:00,43.48,43.51,43.4,43.43,46426.0,34.1246,34.1482,34.0618,34.0854,46426.0
2017-10-26 15:00:00,43.44,43.48,43.44,43.46,71065.0,34.0932,34.1246,34.0932,34.1089,71065.0
2017-10-26 15:30:00,43.46,43.52,43.37,43.38,195107.0,34.1089,34.156,34.0383,34.0461,195107.0
2017-10-27 09:30:00,43.31,43.47,43.2,43.32,82378.0,33.9912,34.1168,33.9049,33.999,82378.0
2017-10-27 10:00:00,43.33,43.69,43.32,43.62,76065.0,34.0069,34.2894,33.999,34.2345,76065.0
2017-10-27 10:30:00,43.63,43.78,43.59,43.69,61332.0,34.2423,34.3601,34.211,34.2894,61332.0
2017-10-27 11:00:00,43.7,43.79,43.66,43.73,67556.0,34.2973,34.3679,34.2659,34.3208,67556.0
2017-10-27 11:30:00,43.73,43.74,43.64,43.64,33494.0,34.3208,34.3287,34.2502,34.2502,33494.0
2017-10-27 12:00:00,43.64,43.67,43.59,43.64,24960.0,34.2502,34.2737,34.211,34.2502,24960.0
2017-10-27 12:30:00,43.63,43.64,43.58,43.64,22407.0,34.2423,34.2502,34.2031,34.2502,22407.0
2017-10-27 13:00:00,43.64,43.65,43.61,43.63,19018.0,34.2502,34.258,34.2267,34.2423,19018.0
2017-10-27 13:30:00,43.63,43.64,43.55,43.6,21612.0,34.2423,34.2502,34.1796,34.2188,21612.0
2017-10-27 14:00:00,43.61,43.74,43.6,43.69,57468.0,34.2267,34.3287,34.2188,34.2894,57468.0
2017-10-27 14:30:00,43.69,43.72,43.65,43.7,39760.0,34.2894,34.313,34.258,34.2973,39760.0
2017-10-27 15:00:00,43.7,43.73,43.67,43.69,95966.0,34.2973,34.3208,34.2737,34.2894,95966.0
2017-10-27 15:30:00,43.69,43.76,43.62,43.75,139757.0,34.2894,34.3444,34.2345,34.3365,139757.0
2017-10-30 09:30:00,43.36,43.64,43.21,43.25,117381.0,34.2787,34.5001,34.1601,34.1917,117381.0
2017-10-30 10:00:00,43.24,43.26,43.08,43.15,73793.0,34.1838,34.1996,34.0573,34.1127,73793.0
2017-10-30 10:30:00,43.15,43.35,43.12,43.24,61213.0,34.1127,34.2708,34.089,34.1838,61213.0
2017-10-30 11:00:00,43.25,43.25,43.11,43.18,47509.0,34.1917,34.1917,34.0811,34.1364,47509.0
2017-10-30 11:30:00,43.19,43.22,43.15,43.17,45772.0,34.1443,34.168,34.1127,34.1285,45772.0
2017-10-30 12:00:00,43.17,43.28,43.15,43.22,40657.0,34.1285,34.2155,34.1127,34.168,40657.0
2017-10-30 12:30:00,43.21,43.24,43.16,43.23,21106.0,34.1601,34.1838,34.1206,34.1759,21106.0
2017-10-30 13:00:00,43.22,43.26,43.21,43.22,26842.0,34.168,34.1996,34.1601,34.168,26842.0
2017-10-30 13:30:00,43.23,43.25,43.18,43.19,37384.0,34.1759,34.1917,34.1364,34.1443,37384.0
2017-10-30 14:00:00,43.19,43.26,43.17,43.23,52416.0,34.1443,34.1996,34.1285,34.1759,52416.0
2017-10-30 14:30:00,43.23,43.29,43.2,43.23,48446.0,34.1759,34.2234,34.1522,34.1759,48446.0
2017-10-30 15:00:00,43.23,43.24,43.17,43.21,78231.0,34.1759,34.1838,34.1285,34.1601,78231.0
2017-10-30 15:30:00,43.22,43.26,43.18,43.19,227604.0,34.168,34.1996,34.1364,34.1443,227604.0
2017-10-31 09:30:00,43.14,43.33,43.14,43.18,68084.0,34.1048,34.255,34.1048,34.1364,68084.0
2017-10-31 10:00:00,43.2,43.23,43.06,43.19,55989.0,34.1522,34.1759,34.0415,34.1443,55989.0
2017-10-31 10:30:00,43.19,43.26,43.17,43.21,33816.0,34.1443,34.1996,34.1285,34.1601,33816.0
2017-10-31 11:00:00,43.21,43.27,43.18,43.21,49183.0,34.1601,34.2075,34.1364,34.1601,49183.0
2017-10-31 11:30:00,43.22,43.24,43.15,43.19,112765.0,34.168,34.1838,34.1127,34.1443,112765.0
2017-10-31 12:00:00,43.19,43.21,43.14,43.15,80635.0,34.1443,34.1601,34.1048,34.1127,80635.0
2017-10-31 12:30:00,43.15,43.18,43.13,43.14,39255.0,34.1127,34.1364,34.0969,34.1048,39255.0
2017-10-31 13:00:00,43.15,43.19,43.13,43.15,93303.0,34.1127,34.1443,34.0969,34.1127,93303.0
2017-10-31 13:30:00,43.16,43.16,43.13,43.15,50277.0,34.1206,34.1206,34.0969,34.1127,50277.0
2017-10-31 14:00:00,43.15,43.15,43.07,43.12,63001.0,34.1127,34.1127,34.0494,34.089,63001.0
2017-10-31 14:30:00,43.12,43.19,43.08,43.17,67675.0,34.089,34.1443,34.0573,34.1285,67675.0
2017-10-31 15:00:00,43.17,43.39,43.17,43.39,127306.0,34.1285,34.3024,34.1285,34.3024,127306.0
2017-10-31 15:30:00,43.39,43.39,43.21,43.27,217031.0,34.3024,34.3024,34.1601,34.2075,217031.0
2017-11-01 09:30:00,43.24,43.28,42.9,43.12,79775.0,34.1838,34.2155,33.915,34.089,79775.0
2017-11-01 10:00:00,43.14,43.21,43.07,43.07,68734.0,34.1048,34.1601,34.0494,34.0494,68734.0
2017-11-01 10:30:00,43.06,43.29,43.05,43.25,95720.0,34.0415,34.2234,34.0336,34.1917,95720.0
2017-11-01 11:00:00,43.26,43.26,43.09,43.12,28827.0,34.1996,34.1996,34.0652,34.089,28827.0
2017-11-01 11:30:00,43.11,43.15,43.06,43.14,59841.0,34.0811,34.1127,34.0415,34.1048,59841.0
2017-11-01 12:00:00,43.14,43.27,43.08,43.19,69600.0,34.1048,34.2075,34.0573,34.1443,69600.0
2017-11-01 12:30:00,43.19,43.21,43.09,43.16,30541.0,34.1443,34.1601,34.0652,34.1206,30541.0
2017-11-01 13:00:00,43.16,43.19,43.08,43.09,40695.0,34.1206,34.1443,34.0573,34.0652,40695.0
2017-11-01 13:30:00,43.09,43.26,43.04,43.21,52652.0,34.0652,34.1996,34.0257,34.1601,52652.0
2017-11-01 14:00:00,43.2,43.35,43.09,43.12,118687.0,34.1522,34.2708,34.0652,34.089,118687.0
2017-11-01 14:30:00,43.12,43.19,43.07,43.07,144966.0,34.089,34.1443,34.0494,34.0494,144966.0
2017-11-01 15:00:00,43.07,43.16,43.0,43.15,110498.0,34.0494,34.1206,33.9941,34.1127,110498.0
2017-11-01 15:30:00,43.15,43.18,43.06,43.08,317052.0,34.1127,34.1364,34.0415,34.0573,317052.0
2017-11-02 09:30:00,43.12,43.42,43.12,43.23,81377.0,34.089,34.3261,34.089,34.1759,81377.0
2017-11-02 10:00:00,43.22,43.27,43.12,43.21,85257.0,34.168,34.2075,34.089,34.1601,85257.0
2017-11-02 10:30:00,43.2,43.34,43.17,43.29,67567.0,34.1522,34.2629,34.1285,34.2234,67567.0
2017-11-02 11:00:00,43.29,43.5,43.24,43.5,62531.0,34.2234,34.3894,34.1838,34.3894,62531.0
2017-11-02 11:30:00,43.5,43.59,43.47,43.53,56797.0,34.3894,34.4605,34.3657,34.4131,56797.0
2017-11-02 12:00:00,43.53,43.53,43.31,43.31,64697.0,34.4131,34.4131,34.2392,34.2392,64697.0
2017-11-02 12:30:00,43.31,43.31,42.98,43.1,308239.0,34.2392,34.2392,33.9783,34.0731,308239.0
2017-11-02 13:00:00,43.1,43.37,43.1,43.35,296070.0,34.0731,34.2866,34.0731,34.2708,296070.0
2017-11-02 13:30:00,43.35,43.35,43.25,43.33,62244.0,34.2708,34.2708,34.1917,34.255,62244.0
2017-11-02 14:00:00,43.34,43.36,43.21,43.27,162307.0,34.2629,34.2787,34.1601,34.2075,162307.0
2017-11-02 14:30:00,43.28,43.29,43.11,43.2,129827.0,34.2155,34.2234,34.0811,34.1522,129827.0
2017-11-02 15:00:00,43.2,43.26,43.14,43.24,121886.0,34.1522,34.1996,34.1048,34.1838,121886.0
2017-11-02 15:30:00,43.23,43.25,43.04,43.06,410657.0,34.1759,34.1917,34.0257,34.0415,410657.0
2017-11-03 09:30:00,43.0,43.89,42.88,43.62,328629.0,33.9941,34.6977,33.8992,34.4842,328629.0
2017-11-03 10:00:00,43.6,44.39,43.43,43.99,275212.0,34.4684,35.093,34.334,34.7767,275212.0
2017-11-03 10:30:00,43.99,44.03,43.82,43.94,206365.0,34.7767,34.8084,34.6424,34.7372,206365.0
2017-11-03 11:00:00,43.94,44.02,43.85,44.01,139502.0,34.7372,34.8005,34.6661,34.7926,139502.0
2017-11-03 11:30:00,44.01,44.01,43.85,43.96,132176.0,34.7926,34.7926,34.6661,34.753,132176.0
2017-11-03 12:00:00,43.95,44.04,43.91,43.95,66126.0,34.7451,34.8163,34.7135,34.7451,66126.0
2017-11-03 12:30:00,43.95,44.01,43.93,43.94,54976.0,34.7451,34.7926,34.7293,34.7372,54976.0
2017-11-03 13:00:00,43.93,44.01,43.85,43.89,64003.0,34.7293,34.7926,34.6661,34.6977,64003.0
2017-11-03 13:30:00,43.89,43.95,43.83,43.88,107399.0,34.6977,34.7451,34.6503,34.6898,107399.0
2017-11-03 14:00:00,43.88,43.92,43.79,43.91,87065.0,34.6898,34.7214,34.6186,34.7135,87065.0
2017-11-03 14:30:00,43.92,43.95,43.84,43.89,106555.0,34.7214,34.7451,34.6582,34.6977,106555.0
2017-11-03 15:00:00,43.89,43.94,43.79,43.8,149275.0,34.6977,34.7372,34.6186,34.6265,149275.0
2017-11-03 15:30:00,43.8,43.88,43.77,43.82,342094.0,34.6265,34.6898,34.6028,34.6424,342094.0
2017-11-06 09:30:00,43.78,43.78,43.59,43.64,109654.0,34.6107,34.6107,34.4605,34.5001,109654.0
2017-11-06 10:00:00,43.63,43.74,43.63,43.74,55642.0,34.4921,34.5791,34.4921,34.5791,55642.0
2017-11-06 10:30:00,43.74,43.87,43.72,43.85,60068.0,34.5791,34.6819,34.5633,34.6661,60068.0
2017-11-06 11:00:00,43.85,43.9,43.8,43.9,69416.0,34.6661,34.7056,34.6265,34.7056,69416.0
2017-11-06 11:30:00,43.89,43.92,43.84,43.87,65991.0,34.6977,34.7214,34.6582,34.6819,65991.0
2017-11-06 12:00:00,43.87,43.91,43.82,43.86,30502.0,34.6819,34.7135,34.6424,34.674,30502.0
2017-11-06 12:30:00,43.86,43.92,43.83,43.85,39355.0,34.674,34.7214,34.6503,34.6661,39355.0
2017-11-06 13:00:00,43.85,43.92,43.79,43.8,39335.0,34.6661,34.7214,34.6186,34.6265,39335.0
2017-11-06 13:30:00,43.8,43.9,43.79,43.86,51327.0,34.6265,34.7056,34.6186,34.674,51327.0
2017-11-06 14:00:00,43.85,43.88,43.78,43.86,50430.0,34.6661,34.6898,34.6107,34.674,50430.0
2017-11-06 14:30:00,43.86,43.86,43.74,43.81,92529.0,34.674,34.674,34.5791,34.6344,92529.0
2017-11-06 15:00:00,43.82,43.85,43.67,43.72,99255.0,34.6424,34.6661,34.5238,34.5633,99255.0
2017-11-06 15:30:00,43.71,43.75,43.53,43.59,290255.0,34.5554,34.587,34.4131,34.4605,290255.0
2017-11-07 09:30:00,43.69,43.92,43.51,43.9,67806.0,34.5396,34.7214,34.3973,34.7056,67806.0
2017-11-07 10:00:00,43.9,43.96,43.78,43.9,48992.0,34.7056,34.753,34.6107,34.7056,48992.0
2017-11-07 10:30:00,43.91,44.01,43.87,44.0,41411.0,34.7135,34.7926,34.6819,34.7847,41411.0
2017-11-07 11:00:00,44.01,44.04,43.92,43.98,48332.0,34.7926,34.8163,34.7214,34.7688,48332.0
2017-11-07 11:30:00,43.98,44.07,43.95,44.01,34235.0,34.7688,34.84,34.7451,34.7926,34235.0
2017-11-07 12:00:00,44.03,44.17,43.98,44.16,44779.0,34.8084,34.919,34.7688,34.9111,44779.0
2017-11-07 12:30:00,44.15,44.19,44.12,44.14,36181.0,34.9032,34.9349,34.8795,34.8953,36181.0
2017-11-07 13:00:00,44.14,44.21,44.13,44.13,24091.0,34.8953,34.9507,34.8874,34.8874,24091.0
2017-11-07 13:30:00,44.14,44.19,44.11,44.15,43111.0,34.8953,34.9349,34.8716,34.9032,43111.0
2017-11-07 14:00:00,44.14,44.19,44.05,44.09,126399.0,34.8953,34.9349,34.8242,34.8558,126399.0
2017-11-07 14:30:00,44.09,44.16,44.08,44.14,96760.0,34.8558,34.9111,34.8479,34.8953,96760.0
2017-11-07 15:00:00,44.15,44.21,44.12,44.17,92849.0,34.9032,34.9507,34.8795,34.919,92849.0
2017-11-07 15:30:00,44.17,44.2,44.14,44.17,183755.0,34.919,34.9428,34.8953,34.919,183755.0
2017-11-08 09:30:00,44.07,44.29,44.07,44.18,123916.0,34.84,35.0139,34.84,34.927,123916.0
2017-11-08 10:00:00,44.18,44.18,43.99,44.01,74499.0,34.927,34.927,34.7767,34.7926,74499.0
2017-11-08 10:30:00,44.01,44.01,43.89,43.92,64711.0,34.7926,34.7926,34.6977,34.7214,64711.0
2017-11-08 11:00:00,43.92,43.95,43.75,43.77,60731.0,34.7214,34.7451,34.587,34.6028,60731.0
2017-11-08 11:30:00,43.76,43.82,43.73,43.76,36834.0,34.5949,34.6424,34.5712,34.5949,36834.0
2017-11-08 12:00:00,43.75,43.76,43.69,43.75,54094.0,34.587,34.5949,34.5396,34.587,54094.0
2017-11-08 12:30:00,43.74,43.84,43.73,43.83,44463.0,34.5791,34.6582,34.5712,34.6503,44463.0
2017-11-08 13:00:00,43.84,43.92,43.8,43.91,42122.0,34.6582,34.7214,34.6265,34.7135,42122.0
2017-11-08 13:30:00,43.91,44.02,43.87,44.01,86333.0,34.7135,34.8005,34.6819,34.7926,86333.0
2017-11-08 14:00:00,44.01,44.04,43.95,44.03,46019.0,34.7926,34.8163,34.7451,34.8084,46019.0
2017-11-08 14:30:00,44.04,44.13,44.01,44.11,55803.0,34.8163,34.8874,34.7926,34.8716,55803.0
2017-11-08 15:00:00,44.11,44.15,44.08,44.15,88436.0,34.8716,34.9032,34.8479,34.9032,88436.0
2017-11-08 15:30:00,44.15,44.21,44.05,44.07,211759.0,34.9032,34.9507,34.8242,34.84,211759.0
2017-11-09 09:30:00,43.85,44.09,43.85,43.99,99647.0,34.6661,34.8558,34.6661,34.7767,99647.0
2017-11-09 10:00:00,44.0,44.05,43.94,44.0,61863.0,34.7847,34.8242,34.7372,34.7847,61863.0
2017-11-09 10:30:00,44.0,44.03,43.81,43.86,74861.0,34.7847,34.8084,34.6344,34.674,74861.0
2017-11-09 11:00:00,43.86,44.01,43.86,43.98,37674.0,34.674,34.7926,34.674,34.7688,37674.0
2017-11-09 11:30:00,43.98,44.18,43.96,44.18,30141.0,34.7688,34.927,34.753,34.927,30141.0
2017-11-09 12:00:00,44.17,44.17,44.01,44.04,39667.0,34.919,34.919,34.7926,34.8163,39667.0
2017-11-09 12:30:00,44.05,44.1,43.95,43.98,32486.0,34.8242,34.8637,34.7451,34.7688,32486.0
2017-11-09 13:00:00,43.98,44.06,43.98,44.06,23292.0,34.7688,34.8321,34.7688,34.8321,23292.0
2017-11-09 13:30:00,44.06,44.12,43.95,43.98,30589.0,34.8321,34.8795,34.7451,34.7688,30589.0
2017-11-09 14:00:00,43.97,44.07,43.94,44.07,41093.0,34.7609,34.84,34.7372,34.84,41093.0
2017-11-09 14:30:00,44.06,44.07,43.98,44.02,39470.0,34.8321,34.84,34.7688,34.8005,39470.0
2017-11-09 15:00:00,44.02,44.13,44.02,44.12,60933.0,34.8005,34.8874,34.8005,34.8795,60933.0
2017-11-09 15:30:00,44.12,44.15,44.05,44.12,169888.0,34.8795,34.9032,34.8242,34.8795,169888.0
2017-11-10 09:30:00,43.94,43.99,43.74,43.8,76076.0,34.7372,34.7767,34.5791,34.6265,76076.0
2017-11-10 10:00:00,43.81,43.84,43.75,43.76,53814.0,34.6344,34.6582,34.587,34.5949,53814.0
2017-11-10 10:30:00,43.76,43.86,43.74,43.86,42094.0,34.5949,34.674,34.5791,34.674,42094.0
2017-11-10 11:00:00,43.87,43.88,43.71,43.71,28284.0,34.6819,34.6898,34.5554,34.5554,28284.0
2017-11-10 11:30:00,43.71,43.75,43.66,43.74,35154.0,34.5554,34.587,34.5159,34.5791,35154.0
2017-11-10 12:00:00,43.74,43.83,43.7,43.83,19750.0,34.5791,34.6503,34.5475,34.6503,19750.0
2017-11-10 12:30:00,43.82,43.83,43.74,43.75,25203.0,34.6424,34.6503,34.5791,34.587,25203.0
2017-11-10 13:00:00,43.74,43.75,43.7,43.72,29610.0,34.5791,34.587,34.5475,34.5633,29610.0
2017-11-10 13:30:00,43.71,43.77,43.71,43.76,36013.0,34.5554,34.6028,34.5554,34.5949,36013.0
2017-11-10 14:00:00,43.76,43.82,43.76,43.8,60117.0,34.5949,34.6424,34.5949,34.6265,60117.0
2017-11-10 14:30:00,43.8,43.83,43.71,43.71,82319.0,34.6265,34.6503,34.5554,34.5554,82319.0
2017-11-10 15:00:00,43.71,43.83,43.71,43.8,116544.0,34.5554,34.6503,34.5554,34.6265,116544.0
2017-11-10 15:30:00,43.81,43.82,43.66,43.69,331508.0,34.6344,34.6424,34.5159,34.5396,331508.0
2017-11-13 09:30:00,43.69,43.84,43.69,43.81,98021.0,34.5396,34.6582,34.5396,34.6344,98021.0
2017-11-13 10:00:00,43.78,43.84,43.73,43.84,143879.0,34.6107,34.6582,34.5712,34.6582,143879.0
2017-11-13 10:30:00,43.83,43.87,43.76,43.86,59235.0,34.6503,34.6819,34.5949,34.674,59235.0
2017-11-13 11:00:00,43.85,43.89,43.82,43.88,92281.0,34.6661,34.6977,34.6424,34.6898,92281.0
2017-11-13 11:30:00,43.88,44.02,43.88,43.98,43006.0,34.6898,34.8005,34.6898,34.7688,43006.0
2017-11-13 12:00:00,43.98,44.07,43.96,44.06,34344.0,34.7688,34.84,34.753,34.8321,34344.0
2017-11-13 12:30:00,44.06,44.14,44.04,44.12,48203.0,34.8321,34.8953,34.8163,34.8795,48203.0
2017-11-13 13:00:00,44.12,44.12,44.01,44.1,46766.0,34.8795,34.8795,34.7926,34.8637,46766.0
2017-11-13 13:30:00,44.1,44.12,44.04,44.08,50970.0,34.8637,34.8795,34.8163,34.8479,50970.0
2017-11-13 14:00:00,44.07,44.12,44.03,44.04,57948.0,34.84,34.8795,34.8084,34.8163,57948.0
2017-11-13 14:30:00,44.04,44.07,44.0,44.04,79732.0,34.8163,34.84,34.7847,34.8163,79732.0
2017-11-13 15:00:00,44.04,44.23,44.0,44.2,175396.0,34.8163,34.9665,34.7847,34.9428,175396.0
2017-11-13 15:30:00,44.2,44.31,44.15,44.29,514163.0,34.9428,35.0297,34.9032,35.0139,514163.0
2017-11-14 09:30:00,44.22,44.53,44.2,44.49,124620.0,34.9586,35.2037,34.9428,35.172,124620.0
2017-11-14 10:00:00,44.5,44.66,44.43,44.64,105725.0,35.1799,35.3064,35.1246,35.2906,105725.0
2017-11-14 10:30:00,44.66,44.77,44.63,44.76,69204.0,35.3064,35.3934,35.2827,35.3855,69204.0
2017-11-14 11:00:00,44.76,44.84,44.74,44.83,42985.0,35.3855,35.4487,35.3697,35.4408,42985.0
2017-11-14 11:30:00,44.83,44.97,44.81,44.95,53134.0,35.4408,35.5515,35.425,35.5357,53134.0
2017-11-14 12:00:00,44.95,45.0,44.93,44.98,42948.0,35.5357,35.5752,35.5199,35.5594,42948.0
2017-11-14 12:30:00,44.99,45.06,44.97,45.03,118361.0,35.5673,35.6226,35.5515,35.5989,118361.0
2017-11-14 13:00:00,45.03,45.08,45.02,45.06,40665.0,35.5989,35.6385,35.591,35.6226,40665.0
2017-11-14 13:30:00,45.05,45.07,45.0,45.06,53310.0,35.6147,35.6306,35.5752,35.6226,53310.0
2017-11-14 14:00:00,45.07,45.09,44.98,45.02,62861.0,35.6306,35.6464,35.5594,35.591,62861.0
2017-11-14 14:30:00,45.03,45.16,45.02,45.11,131640.0,35.5989,35.7017,35.591,35.6622,131640.0
2017-11-14 15:00:00,45.09,45.14,45.01,45.11,107505.0,35.6464,35.6859,35.5831,35.6622,107505.0
2017-11-14 15:30:00,45.11,45.23,45.1,45.18,311611.0,35.6622,35.757,35.6543,35.7175,311611.0
2017-11-15 09:30:00,45.3,45.55,45.03,45.2,110095.0,35.8124,36.01,35.5989,35.7333,110095.0
2017-11-15 10:00:00,45.19,45.19,45.01,45.07,59140.0,35.7254,35.7254,35.5831,35.6306,59140.0
2017-11-15 10:30:00,45.08,45.09,44.8,44.83,73536.0,35.6385,35.6464,35.4171,35.4408,73536.0
2017-11-15 11:00:00,44.84,44.85,44.67,44.67,93543.0,35.4487,35.4566,35.3143,35.3143,93543.0
2017-11-15 11:30:00,44.67,44.82,44.64,44.81,49823.0,35.3143,35.4329,35.2906,35.425,49823.0
2017-11-15 12:00:00,44.82,44.92,44.79,44.86,42099.0,35.4329,35.512,35.4092,35.4645,42099.0
2017-11-15 12:30:00,44.87,44.87,44.81,44.82,33661.0,35.4724,35.4724,35.425,35.4329,33661.0
2017-11-15 13:00:00,44.82,44.84,44.78,44.81,33054.0,35.4329,35.4487,35.4013,35.425,33054.0
2017-11-15 13:30:00,44.82,44.84,44.71,44.74,43727.0,35.4329,35.4487,35.346,35.3697,43727.0
2017-11-15 14:00:00,44.74,44.79,44.69,44.78,91907.0,35.3697,35.4092,35.3301,35.4013,91907.0
2017-11-15 14:30:00,44.78,44.8,44.7,44.76,54856.0,35.4013,35.4171,35.338,35.3855,54856.0
2017-11-15 15:00:00,44.76,44.82,44.72,44.8,98374.0,35.3855,35.4329,35.3539,35.4171,98374.0
2017-11-15 15:30:00,44.8,44.8,44.7,44.71,324664.0,35.4171,35.4171,35.338,35.346,324664.0
2017-11-16 09:30:00,44.66,44.75,44.58,44.62,70685.0,35.3064,35.3776,35.2432,35.2748,70685.0
2017-11-16 10:00:00,44.61,44.64,44.46,44.47,57035.0,35.2669,35.2906,35.1483,35.1562,57035.0
2017-11-16 10:30:00,44.48,44.69,44.48,44.65,48371.0,35.1641,35.3301,35.1641,35.2985,48371.0
2017-11-16 11:00:00,44.65,44.65,44.54,44.62,58545.0,35.2985,35.2985,35.2116,35.2748,58545.0
2017-11-16 11:30:00,44.62,44.63,44.53,44.58,59596.0,35.2748,35.2827,35.2037,35.2432,59596.0
2017-11-16 12:00:00,44.58,44.62,44.52,44.57,48149.0,35.2432,35.2748,35.1957,35.2353,48149.0
2017-11-16 12:30:00,44.58,44.59,44.51,44.53,31715.0,35.2432,35.2511,35.1878,35.2037,31715.0
2017-11-16 13:00:00,44.53,44.61,44.52,44.59,55818.0,35.2037,35.2669,35.1957,35.2511,55818.0
2017-11-16 13:30:00,44.6,44.62,44.56,44.6,31720.0,35.259,35.2748,35.2274,35.259,31720.0
2017-11-16 14:00:00,44.6,44.66,44.58,44.62,38753.0,35.259,35.3064,35.2432,35.2748,38753.0
2017-11-16 14:30:00,44.62,44.64,44.54,44.57,58116.0,35.2748,35.2906,35.2116,35.2353,58116.0
2017-11-16 15:00:00,44.57,44.62,44.53,44.6,79243.0,35.2353,35.2748,35.2037,35.259,79243.0
2017-11-16 15:30:00,44.59,44.65,44.55,44.63,295686.0,35.2511,35.2985,35.2195,35.2827,295686.0
2017-11-17 09:30:00,44.51,44.71,44.37,44.39,89659.0,35.1878,35.346,35.0772,35.093,89659.0
2017-11-17 10:00:00,44.37,44.44,44.35,44.36,42641.0,35.0772,35.1325,35.0614,35.0693,42641.0
2017-11-17 10:30:00,44.37,44.4,44.25,44.28,28520.0,35.0772,35.1009,34.9823,35.006,28520.0
2017-11-17 11:00:00,44.26,44.31,44.16,44.24,42675.0,34.9902,35.0297,34.9111,34.9744,42675.0
2017-11-17 11:30:00,44.24,44.29,44.22,44.27,54451.0,34.9744,35.0139,34.9586,34.9981,54451.0
2017-11-17 12:00:00,44.26,44.37,44.26,44.35,37580.0,34.9902,35.0772,34.9902,35.0614,37580.0
2017-11-17 12:30:00,44.37,44.4,44.35,44.37,31475.0,35.0772,35.1009,35.0614,35.0772,31475.0
2017-11-17 13:00:00,44.37,44.37,44.31,44.32,36495.0,35.0772,35.0772,35.0297,35.0376,36495.0
2017-11-17 13:30:00,44.33,44.42,44.31,44.4,41657.0,35.0455,35.1167,35.0297,35.1009,41657.0
2017-11-17 14:00:00,44.4,44.45,44.37,44.4,39222.0,35.1009,35.1404,35.0772,35.1009,39222.0
2017-11-17 14:30:00,44.4,44.42,44.36,44.41,38585.0,35.1009,35.1167,35.0693,35.1088,38585.0
2017-11-17 15:00:00,44.41,44.43,44.38,44.39,57464.0,35.1088,35.1246,35.0851,35.093,57464.0
2017-11-17 15:30:00,44.39,44.47,44.32,44.4,658958.0,35.093,35.1562,35.0376,35.1009,658958.0
2017-11-20 09:30:00,44.43,44.49,44.25,44.33,71002.0,35.1246,35.172,34.9823,35.0455,71002.0
2017-11-20 10:00:00,44.31,44.31,44.12,44.18,75557.0,35.0297,35.0297,34.8795,34.927,75557.0
2017-11-20 10:30:00,44.18,44.26,44.16,44.21,49772.0,34.927,34.9902,34.9111,34.9507,49772.0
2017-11-20 11:00:00,44.21,44.33,44.2,44.25,50766.0,34.9507,35.0455,34.9428,34.9823,50766.0
2017-11-20 11:30:00,44.25,44.3,44.23,44.28,42049.0,34.9823,35.0218,34.9665,35.006,42049.0
2017-11-20 12:00:00,44.28,44.29,44.22,44.26,35565.0,35.006,35.0139,34.9586,34.9902,35565.0
2017-11-20 12:30:00,44.26,44.34,44.26,44.28,33037.0,34.9902,35.0534,34.9902,35.006,33037.0
2017-11-20 13:00:00,44.27,44.32,44.26,44.31,25336.0,34.9981,35.0376,34.9902,35.0297,25336.0
2017-11-20 13:30:00,44.31,44.32,44.22,44.27,34717.0,35.0297,35.0376,34.9586,34.9981,34717.0
2017-11-20 14:00:00,44.28,44.28,44.17,44.19,38310.0,35.006,35.006,34.919,34.9349,38310.0
2017-11-20 14:30:00,44.19,44.26,44.15,44.23,68343.0,34.9349,34.9902,34.9032,34.9665,68343.0
2017-11-20 15:00:00,44.24,44.29,44.21,44.27,81325.0,34.9744,35.0139,34.9507,34.9981,81325.0
2017-11-20 15:30:00,44.27,44.28,44.16,44.26,216606.0,34.9981,35.006,34.9111,34.9902,216606.0
2017-11-21 09:30:00,44.31,44.4,44.12,44.12,93851.0,35.0297,35.1009,34.8795,34.8795,93851.0
2017-11-21 10:00:00,44.12,44.18,44.05,44.12,45927.0,34.8795,34.927,34.8242,34.8795,45927.0
2017-11-21 10:30:00,44.13,44.14,44.06,44.07,89670.0,34.8874,34.8953,34.8321,34.84,89670.0
2017-11-21 11:00:00,44.08,44.15,44.07,44.08,71155.0,34.8479,34.9032,34.84,34.8479,71155.0
2017-11-21 11:30:00,44.08,44.12,44.04,44.06,62948.0,34.8479,34.8795,34.8163,34.8321,62948.0
2017-11-21 12:00:00,44.06,44.15,44.05,44.14,57887.0,34.8321,34.9032,34.8242,34.8953,57887.0
2017-11-21 12:30:00,44.15,44.16,44.07,44.09,38038.0,34.9032,34.9111,34.84,34.8558,38038.0
2017-11-21 13:00:00,44.09,44.17,44.09,44.16,53602.0,34.8558,34.919,34.8558,34.9111,53602.0
2017-11-21 13:30:00,44.16,44.18,44.14,44.18,45996.0,34.9111,34.927,34.8953,34.927,45996.0
2017-11-21 14:00:00,44.18,44.2,44.14,44.15,78554.0,34.927,34.9428,34.8953,34.9032,78554.0
2017-11-21 14:30:00,44.16,44.17,44.09,44.09,91642.0,34.9111,34.919,34.8558,34.8558,91642.0
2017-11-21 15:00:00,44.09,44.18,44.09,44.16,98469.0,34.8558,34.927,34.8558,34.9111,98469.0
2017-11-21 15:30:00,44.16,44.21,44.13,44.15,224117.0,34.9111,34.9507,34.8874,34.9032,224117.0
2017-11-22 09:30:00,44.13,44.33,44.11,44.18,103016.0,34.8874,35.0455,34.8716,34.927,103016.0
2017-11-22 10:00:00,44.19,44.19,44.04,44.07,49798.0,34.9349,34.9349,34.8163,34.84,49798.0
2017-11-22 10:30:00,44.07,44.1,44.03,44.08,54346.0,34.84,34.8637,34.8084,34.8479,54346.0
2017-11-22 11:00:00,44.09,44.13,44.05,44.06,79915.0,34.8558,34.8874,34.8242,34.8321,79915.0
2017-11-22 11:30:00,44.06,44.12,44.06,44.1,33248.0,34.8321,34.8795,34.8321,34.8637,33248.0
2017-11-22 12:00:00,44.1,44.1,44.04,44.06,34652.0,34.8637,34.8637,34.8163,34.8321,34652.0
2017-11-22 12:30:00,44.07,44.07,44.01,44.04,29087.0,34.84,34.84,34.7926,34.8163,29087.0
2017-11-22 13:00:00,44.04,44.05,44.01,44.03,33449.0,34.8163,34.8242,34.7926,34.8084,33449.0
2017-11-22 13:30:00,44.04,44.04,44.01,44.03,37323.0,34.8163,34.8163,34.7926,34.8084,37323.0
2017-11-22 14:00:00,44.04,44.19,44.03,44.15,50298.0,34.8163,34.9349,34.8084,34.9032,50298.0
2017-11-22 14:30:00,44.16,44.19,44.13,44.19,55986.0,34.9111,34.9349,34.8874,34.9349,55986.0
2017-11-22 15:00:00,44.18,44.21,44.13,44.13,62387.0,34.927,34.9507,34.8874,34.8874,62387.0
2017-11-22 15:30:00,44.13,44.2,44.12,44.19,162661.0,34.8874,34.9428,34.8795,34.9349,162661.0
2017-11-24 09:30:00,44.22,44.41,44.16,44.33,40792.0,34.9586,35.1088,34.9111,35.0455,40792.0
2017-11-24 10:00:00,44.32,44.37,44.28,44.37,40719.0,35.0376,35.0772,35.006,35.0772,40719.0
2017-11-24 10:30:00,44.36,44.37,44.28,44.28,24292.0,35.0693,35.0772,35.006,35.006,24292.0
2017-11-24 11:00:00,44.29,44.3,44.18,44.18,24967.0,35.0139,35.0218,34.927,34.927,24967.0
2017-11-24 11:30:00,44.18,44.21,44.15,44.16,21215.0,34.927,34.9507,34.9032,34.9111,21215.0
2017-11-24 12:00:00,44.16,44.21,44.15,44.17,23756.0,34.9111,34.9507,34.9032,34.919,23756.0
2017-11-24 12:30:00,44.18,44.27,44.17,44.24,75405.0,34.927,34.9981,34.919,34.9744,75405.0
2017-11-27 09:30:00,44.33,44.4,44.11,44.39,52211.0,35.0455,35.1009,34.8716,35.093,52211.0
2017-11-27 10:00:00,44.39,44.4,44.27,44.34,28000.0,35.093,35.1009,34.9981,35.0534,28000.0
2017-11-27 10:30:00,44.34,44.42,44.3,44.42,28673.0,35.0534,35.1167,35.0218,35.1167,28673.0
2017-11-27 11:00:00,44.43,44.51,44.39,44.5,43759.0,35.1246,35.1878,35.093,35.1799,43759.0
2017-11-27 11:30:00,44.51,44.55,44.47,44.49,41579.0,35.1878,35.2195,35.1562,35.172,41579.0
2017-11-27 12:00:00,44.49,44.57,44.48,44.55,33566.0,35.172,35.2353,35.1641,35.2195,33566.0
2017-11-27 12:30:00,44.54,44.61,44.54,44.59,40507.0,35.2116,35.2669,35.2116,35.2511,40507.0
2017-11-27 13:00:00,44.59,44.61,44.53,44.58,47000.0,35.2511,35.2669,35.2037,35.2432,47000.0
2017-11-27 13:30:00,44.58,44.58,44.48,44.51,37783.0,35.2432,35.2432,35.1641,35.1878,37783.0
2017-11-27 14:00:00,44.52,44.54,44.49,44.54,46107.0,35.1957,35.2116,35.172,35.2116,46107.0
2017-11-27 14:30:00,44.54,44.56,44.5,44.54,56673.0,35.2116,35.2274,35.1799,35.2116,56673.0
2017-11-27 15:00:00,44.54,44.63,44.54,44.61,58189.0,35.2116,35.2827,35.2116,35.2669,58189.0
2017-11-27 15:30:00,44.62,44.64,44.59,44.61,201011.0,35.2748,35.2906,35.2511,35.2669,201011.0
2017-11-28 09:30:00,44.67,44.84,44.3,44.76,41870.0,35.3143,35.4487,35.0218,35.3855,41870.0
2017-11-28 10:00:00,44.76,44.83,44.7,44.72,34463.0,35.3855,35.4408,35.338,35.3539,34463.0
2017-11-28 10:30:00,44.72,44.79,44.7,44.71,29606.0,35.3539,35.4092,35.338,35.346,29606.0
2017-11-28 11:00:00,44.71,44.76,44.71,44.76,16277.0,35.346,35.3855,35.346,35.3855,16277.0
2017-11-28 11:30:00,44.76,44.85,44.76,44.85,24352.0,35.3855,35.4566,35.3855,35.4566,24352.0
2017-11-28 12:00:00,44.85,44.85,44.81,44.83,22608.0,35.4566,35.4566,35.425,35.4408,22608.0
2017-11-28 12:30:00,44.83,44.84,44.8,44.81,19143.0,35.4408,35.4487,35.4171,35.425,19143.0
2017-11-28 13:00:00,44.81,44.82,44.73,44.79,30745.0,35.425,35.4329,35.3618,35.4092,30745.0
2017-11-28 13:30:00,44.79,44.83,44.75,44.83,22661.0,35.4092,35.4408,35.3776,35.4408,22661.0
2017-11-28 14:00:00,44.82,44.82,44.73,44.75,31078.0,35.4329,35.4329,35.3618,35.3776,31078.0
2017-11-28 14:30:00,44.74,44.78,44.73,44.77,39565.0,35.3697,35.4013,35.3618,35.3934,39565.0
2017-11-28 15:00:00,44.77,44.77,44.7,44.71,43453.0,35.3934,35.3934,35.338,35.346,43453.0
2017-11-28 15:30:00,44.71,44.78,44.66,44.78,210539.0,35.346,35.4013,35.3064,35.4013,210539.0
2017-11-29 09:30:00,44.75,44.87,44.68,44.8,105026.0,35.3776,35.4724,35.3222,35.4171,105026.0
2017-11-29 10:00:00,44.8,44.85,44.63,44.77,54866.0,35.4171,35.4566,35.2827,35.3934,54866.0
2017-11-29 10:30:00,44.76,44.87,44.74,44.84,47626.0,35.3855,35.4724,35.3697,35.4487,47626.0
2017-11-29 11:00:00,44.84,44.95,44.84,44.9,62819.0,35.4487,35.5357,35.4487,35.4962,62819.0
2017-11-29 11:30:00,44.9,45.13,44.87,45.1,57349.0,35.4962,35.678,35.4724,35.6543,57349.0
2017-11-29 12:00:00,45.11,45.31,45.1,45.19,61186.0,35.6622,35.8203,35.6543,35.7254,61186.0
2017-11-29 12:30:00,45.19,45.19,45.02,45.06,36422.0,35.7254,35.7254,35.591,35.6226,36422.0
2017-11-29 13:00:00,45.07,45.07,44.89,44.93,27278.0,35.6306,35.6306,35.4883,35.5199,27278.0
2017-11-29 13:30:00,44.93,45.01,44.93,44.94,47255.0,35.5199,35.5831,35.5199,35.5278,47255.0
2017-11-29 14:00:00,44.93,44.96,44.83,44.83,92978.0,35.5199,35.5436,35.4408,35.4408,92978.0
2017-11-29 14:30:00,44.83,44.89,44.79,44.81,72785.0,35.4408,35.4883,35.4092,35.425,72785.0
2017-11-29 15:00:00,44.8,44.87,44.76,44.86,76510.0,35.4171,35.4724,35.3855,35.4645,76510.0
2017-11-29 15:30:00,44.87,44.92,44.82,44.9,181193.0,35.4724,35.512,35.4329,35.4962,181193.0
2017-11-30 09:30:00,44.94,45.21,44.87,45.14,80034.0,35.5278,35.7412,35.4724,35.6859,80034.0
2017-11-30 10:00:00,45.14,45.16,44.99,45.05,87658.0,35.6859,35.7017,35.5673,35.6147,87658.0
2017-11-30 10:30:00,45.05,45.07,44.93,45.07,66450.0,35.6147,35.6306,35.5199,35.6306,66450.0
2017-11-30 11:00:00,45.07,45.09,44.94,45.01,63732.0,35.6306,35.6464,35.5278,35.5831,63732.0
2017-11-30 11:30:00,44.99,45.03,44.94,44.98,41197.0,35.5673,35.5989,35.5278,35.5594,41197.0
2017-11-30 12:00:00,44.97,45.03,44.88,45.03,61451.0,35.5515,35.5989,35.4803,35.5989,61451.0
2017-11-30 12:30:00,45.03,45.11,44.93,44.93,47570.0,35.5989,35.6622,35.5199,35.5199,47570.0
2017-11-30 13:00:00,44.93,45.03,44.9,44.91,35582.0,35.5199,35.5989,35.4962,35.5041,35582.0
2017-11-30 13:30:00,44.91,44.95,44.88,44.95,71258.0,35.5041,35.5357,35.4803,35.5357,71258.0
2017-11-30 14:00:00,44.94,45.07,44.93,44.98,54278.0,35.5278,35.6306,35.5199,35.5594,54278.0
2017-11-30 14:30:00,44.99,45.08,44.97,45.08,42981.0,35.5673,35.6385,35.5515,35.6385,42981.0
2017-11-30 15:00:00,45.08,45.09,45.05,45.07,59198.0,35.6385,35.6464,35.6147,35.6306,59198.0
2017-11-30 15:30:00,45.08,45.23,45.08,45.13,274563.0,35.6385,35.757,35.6385,35.678,274563.0
2017-12-01 09:30:00,45.26,45.38,45.07,45.13,82398.0,35.7808,35.8756,35.6306,35.678,82398.0
2017-12-01 10:00:00,45.15,45.29,44.95,44.97,81863.0,35.6938,35.8045,35.5357,35.5515,81863.0
2017-12-01 10:30:00,44.97,44.98,44.71,44.77,75458.0,35.5515,35.5594,35.346,35.3934,75458.0
2017-12-01 11:00:00,44.77,44.9,44.65,44.78,111743.0,35.3934,35.4962,35.2985,35.4013,111743.0
2017-12-01 11:30:00,44.78,45.04,44.53,44.69,92118.0,35.4013,35.6068,35.2037,35.3301,92118.0
2017-12-01 12:00:00,44.68,44.74,44.54,44.71,67072.0,35.3222,35.3697,35.2116,35.346,67072.0
2017-12-01 12:30:00,44.71,44.74,44.52,44.63,63258.0,35.346,35.3697,35.1957,35.2827,63258.0
2017-12-01 13:00:00,44.63,44.78,44.63,44.72,38998.0,35.2827,35.4013,35.2827,35.3539,38998.0
2017-12-01 13:30:00,44.71,44.79,44.65,44.78,40228.0,35.346,35.4092,35.2985,35.4013,40228.0
2017-12-01 14:00:00,44.78,44.83,44.75,44.77,48950.0,35.4013,35.4408,35.3776,35.3934,48950.0
2017-12-01 14:30:00,44.77,44.81,44.72,44.79,57720.0,35.3934,35.425,35.3539,35.4092,57720.0
2017-12-01 15:00:00,44.79,44.81,44.73,44.76,75650.0,35.4092,35.425,35.3618,35.3855,75650.0
2017-12-01 15:30:00,44.76,44.87,44.75,44.83,226766.0,35.3855,35.4724,35.3776,35.4408,226766.0
2017-12-04 09:30:00,45.03,45.03,44.72,44.96,75669.0,35.5989,35.5989,35.3539,35.5436,75669.0
2017-12-04 10:00:00,44.96,45.22,44.96,45.07,112204.0,35.5436,35.7491,35.5436,35.6306,112204.0
2017-12-04 10:30:00,45.06,45.11,44.98,45.05,46586.0,35.6226,35.6622,35.5594,35.6147,46586.0
2017-12-04 11:00:00,45.07,45.07,44.94,45.0,30826.0,35.6306,35.6306,35.5278,35.5752,30826.0
2017-12-04 11:30:00,45.0,45.01,44.88,44.9,24913.0,35.5752,35.5831,35.4803,35.4962,24913.0
2017-12-04 12:00:00,44.89,44.9,44.78,44.8,22704.0,35.4883,35.4962,35.4013,35.4171,22704.0
2017-12-04 12:30:00,44.8,44.82,44.72,44.74,41854.0,35.4171,35.4329,35.3539,35.3697,41854.0
2017-12-04 13:00:00,44.73,44.81,44.66,44.8,41902.0,35.3618,35.425,35.3064,35.4171,41902.0
2017-12-04 13:30:00,44.8,44.81,44.71,44.77,39888.0,35.4171,35.425,35.346,35.3934,39888.0
2017-12-04 14:00:00,44.78,44.84,44.74,44.8,36422.0,35.4013,35.4487,35.3697,35.4171,36422.0
2017-12-04 14:30:00,44.81,44.85,44.79,44.81,41719.0,35.425,35.4566,35.4092,35.425,41719.0
2017-12-04 15:00:00,44.81,44.81,44.67,44.7,43961.0,35.425,35.425,35.3143,35.338,43961.0
2017-12-04 15:30:00,44.7,44.73,44.61,44.68,161095.0,35.338,35.3618,35.2669,35.3222,161095.0
2017-12-05 09:30:00,44.76,44.79,43.99,44.07,82628.0,35.3855,35.4092,34.7767,34.84,82628.0
2017-12-05 10:00:00,44.08,44.45,43.96,44.42,83629.0,34.8479,35.1404,34.753,35.1167,83629.0
2017-12-05 10:30:00,44.42,44.49,44.36,44.36,40681.0,35.1167,35.172,35.0693,35.0693,40681.0
2017-12-05 11:00:00,44.36,44.38,44.27,44.29,39215.0,35.0693,35.0851,34.9981,35.0139,39215.0
2017-12-05 11:30:00,44.3,44.33,44.2,44.2,39502.0,35.0218,35.0455,34.9428,34.9428,39502.0
2017-12-05 12:00:00,44.19,44.21,44.12,44.18,51233.0,34.9349,34.9507,34.8795,34.927,51233.0
2017-12-05 12:30:00,44.18,44.26,44.18,44.22,34706.0,34.927,34.9902,34.927,34.9586,34706.0
2017-12-05 13:00:00,44.22,44.25,44.19,44.22,32458.0,34.9586,34.9823,34.9349,34.9586,32458.0
2017-12-05 13:30:00,44.22,44.26,44.19,44.26,27253.0,34.9586,34.9902,34.9349,34.9902,27253.0
2017-12-05 14:00:00,44.26,44.32,44.21,44.26,41695.0,34.9902,35.0376,34.9507,34.9902,41695.0
2017-12-05 14:30:00,44.25,44.29,44.21,44.27,51032.0,34.9823,35.0139,34.9507,34.9981,51032.0
2017-12-05 15:00:00,44.28,44.38,44.24,44.34,95415.0,35.006,35.0851,34.9744,35.0534,95415.0
2017-12-05 15:30:00,44.34,44.35,44.24,44.33,205226.0,35.0534,35.0614,34.9744,35.0455,205226.0
2017-12-06 09:30:00,44.38,44.56,44.31,44.48,61799.0,35.0851,35.2274,35.0297,35.1641,61799.0
2017-12-06 10:00:00,44.47,44.58,44.3,44.34,63892.0,35.1562,35.2432,35.0218,35.0534,63892.0
2017-12-06 10:30:00,44.34,44.44,44.32,44.38,48805.0,35.0534,35.1325,35.0376,35.0851,48805.0
2017-12-06 11:00:00,44.37,44.62,44.37,44.55,78820.0,35.0772,35.2748,35.0772,35.2195,78820.0
2017-12-06 11:30:00,44.55,44.63,44.5,44.57,36046.0,35.2195,35.2827,35.1799,35.2353,36046.0
2017-12-06 12:00:00,44.56,44.65,44.51,44.63,94040.0,35.2274,35.2985,35.1878,35.2827,94040.0
2017-12-06 12:30:00,44.62,44.64,44.54,44.6,68890.0,35.2748,35.2906,35.2116,35.259,68890.0
2017-12-06 13:00:00,44.6,44.67,44.57,44.62,23149.0,35.259,35.3143,35.2353,35.2748,23149.0
2017-12-06 13:30:00,44.62,44.64,44.58,44.62,25606.0,35.2748,35.2906,35.2432,35.2748,25606.0
2017-12-06 14:00:00,44.62,44.65,44.55,44.58,87831.0,35.2748,35.2985,35.2195,35.2432,87831.0
2017-12-06 14:30:00,44.58,44.69,44.54,44.65,213504.0,35.2432,35.3301,35.2116,35.2985,213504.0
2017-12-06 15:00:00,44.65,44.66,44.58,44.63,91772.0,35.2985,35.3064,35.2432,35.2827,91772.0
2017-12-06 15:30:00,44.63,44.65,44.52,44.54,219219.0,35.2827,35.2985,35.1957,35.2116,219219.0
2017-12-07 09:30:00,44.57,44.57,44.27,44.41,35116.0,35.2353,35.2353,34.9981,35.1088,35116.0
2017-12-07 10:00:00,44.42,44.46,44.31,44.35,21757.0,35.1167,35.1483,35.0297,35.0614,21757.0
2017-12-07 10:30:00,44.37,44.45,44.33,44.33,25721.0,35.0772,35.1404,35.0455,35.0455,25721.0
2017-12-07 11:00:00,44.33,44.42,44.29,44.36,24448.0,35.0455,35.1167,35.0139,35.0693,24448.0
2017-12-07 11:30:00,44.34,44.38,44.3,44.36,18376.0,35.0534,35.0851,35.0218,35.0693,18376.0
2017-12-07 12:00:00,44.37,44.41,44.36,44.37,36081.0,35.0772,35.1088,35.0693,35.0772,36081.0
2017-12-07 12:30:00,44.37,44.5,44.35,44.45,62796.0,35.0772,35.1799,35.0614,35.1404,62796.0
2017-12-07 13:00:00,44.44,44.51,44.4,44.5,29944.0,35.1325,35.1878,35.1009,35.1799,29944.0
2017-12-07 13:30:00,44.5,44.54,44.47,44.51,38920.0,35.1799,35.2116,35.1562,35.1878,38920.0
2017-12-07 14:00:00,44.51,44.52,44.43,44.48,47841.0,35.1878,35.1957,35.1246,35.1641,47841.0
2017-12-07 14:30:00,44.47,44.48,44.39,44.44,31812.0,35.1562,35.1641,35.093,35.1325,31812.0
2017-12-07 15:00:00,44.43,44.47,44.38,44.47,80682.0,35.1246,35.1562,35.0851,35.1562,80682.0
2017-12-07 15:30:00,44.47,44.64,44.46,44.64,182843.0,35.1562,35.2906,35.1483,35.2906,182843.0
2017-12-08 09:30:00,44.53,44.67,44.41,44.65,41096.0,35.2037,35.3143,35.1088,35.2985,41096.0
2017-12-08 10:00:00,44.65,44.7,44.61,44.63,42145.0,35.2985,35.338,35.2669,35.2827,42145.0
2017-12-08 10:30:00,44.63,44.65,44.59,44.61,25761.0,35.2827,35.2985,35.2511,35.2669,25761.0
2017-12-08 11:00:00,44.61,44.64,44.58,44.62,23015.0,35.2669,35.2906,35.2432,35.2748,23015.0
2017-12-08 11:30:00,44.64,44.76,44.63,44.71,22893.0,35.2906,35.3855,35.2827,35.346,22893.0
2017-12-08 12:00:00,44.71,44.85,44.7,44.8,54571.0,35.346,35.4566,35.338,35.4171,54571.0
2017-12-08 12:30:00,44.79,44.79,44.74,44.74,34906.0,35.4092,35.4092,35.3697,35.3697,34906.0
2017-12-08 13:00:00,44.75,44.82,44.73,44.81,26328.0,35.3776,35.4329,35.3618,35.425,26328.0
2017-12-08 13:30:00,44.81,44.81,44.76,44.8,17009.0,35.425,35.425,35.3855,35.4171,17009.0
2017-12-08 14:00:00,44.79,44.84,44.77,44.8,25102.0,35.4092,35.4487,35.3934,35.4171,25102.0
2017-12-08 14:30:00,44.81,44.81,44.74,44.74,28819.0,35.425,35.425,35.3697,35.3697,28819.0
2017-12-08 15:00:00,44.75,44.81,44.72,44.8,45666.0,35.3776,35.425,35.3539,35.4171,45666.0
2017-12-08 15:30:00,44.79,44.95,44.79,44.93,152351.0,35.4092,35.5357,35.4092,35.5199,152351.0
2017-12-11 09:30:00,44.89,44.95,44.66,44.76,54814.0,35.4883,35.5357,35.3064,35.3855,54814.0
2017-12-11 10:00:00,44.76,44.82,44.65,44.66,43926.0,35.3855,35.4329,35.2985,35.3064,43926.0
2017-12-11 10:30:00,44.66,44.75,44.65,44.69,26585.0,35.3064,35.3776,35.2985,35.3301,26585.0
2017-12-11 11:00:00,44.7,44.73,44.64,44.66,23500.0,35.338,35.3618,35.2906,35.3064,23500.0
2017-12-11 11:30:00,44.66,44.68,44.59,44.62,30238.0,35.3064,35.3222,35.2511,35.2748,30238.0
2017-12-11 12:00:00,44.62,44.66,44.59,44.59,17121.0,35.2748,35.3064,35.2511,35.2511,17121.0
2017-12-11 12:30:00,44.59,44.59,44.53,44.54,20373.0,35.2511,35.2511,35.2037,35.2116,20373.0
2017-12-11 13:00:00,44.54,44.58,44.5,44.57,15352.0,35.2116,35.2432,35.1799,35.2353,15352.0
2017-12-11 13:30:00,44.58,44.61,44.55,44.55,25589.0,35.2432,35.2669,35.2195,35.2195,25589.0
2017-12-11 14:00:00,44.54,44.65,44.53,44.64,26573.0,35.2116,35.2985,35.2037,35.2906,26573.0
2017-12-11 14:30:00,44.64,44.72,44.63,44.72,26082.0,35.2906,35.3539,35.2827,35.3539,26082.0
2017-12-11 15:00:00,44.72,44.9,44.71,44.9,39403.0,35.3539,35.4962,35.346,35.4962,39403.0
2017-12-11 15:30:00,44.91,45.1,44.89,45.09,221869.0,35.5041,35.6543,35.4883,35.6464,221869.0
2017-12-12 09:30:00,44.94,44.99,44.81,44.86,64231.0,35.5278,35.5673,35.425,35.4645,64231.0
2017-12-12 10:00:00,44.87,44.87,44.69,44.7,49933.0,35.4724,35.4724,35.3301,35.338,49933.0
2017-12-12 10:30:00,44.72,44.74,44.59,44.6,29086.0,35.3539,35.3697,35.2511,35.259,29086.0
2017-12-12 11:00:00,44.59,44.67,44.59,44.63,30776.0,35.2511,35.3143,35.2511,35.2827,30776.0
2017-12-12 11:30:00,44.63,44.67,44.51,44.51,61730.0,35.2827,35.3143,35.1878,35.1878,61730.0
2017-12-12 12:00:00,44.51,44.54,44.43,44.52,51112.0,35.1878,35.2116,35.1246,35.1957,51112.0
2017-12-12 12:30:00,44.52,44.52,44.41,44.41,26046.0,35.1957,35.1957,35.1088,35.1088,26046.0
2017-12-12 13:00:00,44.41,44.47,44.32,44.33,32401.0,35.1088,35.1562,35.0376,35.0455,32401.0
2017-12-12 13:30:00,44.34,44.37,44.31,44.36,34852.0,35.0534,35.0772,35.0297,35.0693,34852.0
2017-12-12 14:00:00,44.36,44.4,44.34,44.38,40477.0,35.0693,35.1009,35.0534,35.0851,40477.0
2017-12-12 14:30:00,44.37,44.38,44.23,44.3,53498.0,35.0772,35.0851,34.9665,35.0218,53498.0
2017-12-12 15:00:00,44.3,44.32,44.23,44.23,53144.0,35.0218,35.0376,34.9665,34.9665,53144.0
2017-12-12 15:30:00,44.24,44.27,44.0,44.01,206428.0,34.9744,34.9981,34.7847,34.7926,206428.0
2017-12-13 09:30:00,44.24,44.27,44.02,44.26,71966.0,34.9744,34.9981,34.8005,34.9902,71966.0
2017-12-13 10:00:00,44.28,44.42,44.24,44.33,40291.0,35.006,35.1167,34.9744,35.0455,40291.0
2017-12-13 10:30:00,44.34,44.51,44.33,44.46,75643.0,35.0534,35.1878,35.0455,35.1483,75643.0
2017-12-13 11:00:00,44.45,44.47,44.39,44.45,61925.0,35.1404,35.1562,35.093,35.1404,61925.0
2017-12-13 11:30:00,44.45,44.46,44.34,44.37,113299.0,35.1404,35.1483,35.0534,35.0772,113299.0
2017-12-13 12:00:00,44.37,44.39,44.28,44.31,34568.0,35.0772,35.093,35.006,35.0297,34568.0
2017-12-13 12:30:00,44.31,44.41,44.29,44.37,33696.0,35.0297,35.1088,35.0139,35.0772,33696.0
2017-12-13 13:00:00,44.38,44.45,44.37,44.38,31857.0,35.0851,35.1404,35.0772,35.0851,31857.0
2017-12-13 13:30:00,44.37,44.41,44.22,44.22,49389.0,35.0772,35.1088,34.9586,34.9586,49389.0
2017-12-13 14:00:00,44.24,44.59,44.24,44.39,68610.0,34.9744,35.2511,34.9744,35.093,68610.0
2017-12-13 14:30:00,44.39,44.47,44.36,44.46,60641.0,35.093,35.1562,35.0693,35.1483,60641.0
2017-12-13 15:00:00,44.46,44.46,44.31,44.32,59355.0,35.1483,35.1483,35.0297,35.0376,59355.0
2017-12-13 15:30:00,44.31,44.36,44.26,44.3,233563.0,35.0297,35.0693,34.9902,35.0218,233563.0
2017-12-14 09:30:00,44.12,44.18,43.56,43.86,83113.0,34.8795,34.927,34.4368,34.674,83113.0
2017-12-14 10:00:00,43.84,44.05,43.82,44.05,55706.0,34.6582,34.8242,34.6424,34.8242,55706.0
2017-12-14 10:30:00,44.05,44.17,43.98,44.16,29748.0,34.8242,34.919,34.7688,34.9111,29748.0
2017-12-14 11:00:00,44.16,44.24,44.12,44.13,30425.0,34.9111,34.9744,34.8795,34.8874,30425.0
2017-12-14 11:30:00,44.14,44.15,44.08,44.1,25491.0,34.8953,34.9032,34.8479,34.8637,25491.0
2017-12-14 12:00:00,44.1,44.11,44.02,44.05,26497.0,34.8637,34.8716,34.8005,34.8242,26497.0
2017-12-14 12:30:00,44.05,44.07,43.95,43.98,27699.0,34.8242,34.84,34.7451,34.7688,27699.0
2017-12-14 13:00:00,43.97,44.04,43.88,43.96,69173.0,34.7609,34.8163,34.6898,34.753,69173.0
2017-12-14 13:30:00,43.96,43.96,43.82,43.83,65536.0,34.753,34.753,34.6424,34.6503,65536.0
2017-12-14 14:00:00,43.82,43.92,43.8,43.88,48402.0,34.6424,34.7214,34.6265,34.6898,48402.0
2017-12-14 14:30:00,43.89,43.96,43.88,43.93,70293.0,34.6977,34.753,34.6898,34.7293,70293.0
2017-12-14 15:00:00,43.93,44.04,43.88,44.01,79381.0,34.7293,34.8163,34.6898,34.7926,79381.0
2017-12-14 15:30:00,44.01,44.09,43.93,43.96,192829.0,34.7926,34.8558,34.7293,34.753,192829.0
2017-12-15 09:30:00,44.05,44.28,43.93,44.25,499391.0,34.8242,35.006,34.7293,34.9823,499391.0
2017-12-15 10:00:00,44.26,44.4,44.26,44.35,50743.0,34.9902,35.1009,34.9902,35.0614,50743.0
2017-12-15 10:30:00,44.36,44.38,44.19,44.28,60712.0,35.0693,35.0851,34.9349,35.006,60712.0
2017-12-15 11:00:00,44.26,44.26,44.14,44.24,31498.0,34.9902,34.9902,34.8953,34.9744,31498.0
2017-12-15 11:30:00,44.25,44.3,44.2,44.24,73601.0,34.9823,35.0218,34.9428,34.9744,73601.0
2017-12-15 12:00:00,44.24,44.36,44.23,44.35,65470.0,34.9744,35.0693,34.9665,35.0614,65470.0
2017-12-15 12:30:00,44.34,44.36,44.25,44.26,29089.0,35.0534,35.0693,34.9823,34.9902,29089.0
2017-12-15 13:00:00,44.26,44.33,44.24,44.27,27549.0,34.9902,35.0455,34.9744,34.9981,27549.0
2017-12-15 13:30:00,44.27,44.29,44.24,44.28,35095.0,34.9981,35.0139,34.9744,35.006,35095.0
2017-12-15 14:00:00,44.27,44.42,44.27,44.4,44057.0,34.9981,35.1167,34.9981,35.1009,44057.0
2017-12-15 14:30:00,44.39,44.43,44.35,44.38,66015.0,35.093,35.1246,35.0614,35.0851,66015.0
2017-12-15 15:00:00,44.38,44.42,44.37,44.41,53084.0,35.0851,35.1167,35.0772,35.1088,53084.0
2017-12-15 15:30:00,44.41,44.46,44.32,44.42,525211.0,35.1088,35.1483,35.0376,35.1167,525211.0
2017-12-18 09:30:00,44.09,44.37,43.97,44.05,98828.0,34.8558,35.0772,34.7609,34.8242,98828.0
2017-12-18 10:00:00,44.05,44.1,43.92,43.94,95008.0,34.8242,34.8637,34.7214,34.7372,95008.0
2017-12-18 10:30:00,43.95,43.95,43.75,43.79,44716.0,34.7451,34.7451,34.587,34.6186,44716.0
2017-12-18 11:00:00,43.8,43.82,43.74,43.77,34985.0,34.6265,34.6424,34.5791,34.6028,34985.0
2017-12-18 11:30:00,43.77,43.84,43.73,43.83,46263.0,34.6028,34.6582,34.5712,34.6503,46263.0
2017-12-18 12:00:00,43.84,43.84,43.74,43.77,36830.0,34.6582,34.6582,34.5791,34.6028,36830.0
2017-12-18 12:30:00,43.77,43.77,43.62,43.62,38284.0,34.6028,34.6028,34.4842,34.4842,38284.0
2017-12-18 13:00:00,43.63,43.64,43.56,43.57,32355.0,34.4921,34.5001,34.4368,34.4447,32355.0
2017-12-18 13:30:00,43.56,43.58,43.43,43.57,78557.0,34.4368,34.4526,34.334,34.4447,78557.0
2017-12-18 14:00:00,43.57,43.72,43.54,43.71,84704.0,34.4447,34.5633,34.421,34.5554,84704.0
2017-12-18 14:30:00,43.71,43.76,43.66,43.68,83737.0,34.5554,34.5949,34.5159,34.5317,83737.0
2017-12-18 15:00:00,43.68,43.68,43.58,43.59,76291.0,34.5317,34.5317,34.4526,34.4605,76291.0
2017-12-18 15:30:00,43.59,43.63,43.54,43.63,265643.0,34.4605,34.4921,34.421,34.4921,265643.0
2017-12-19 09:30:00,43.54,43.64,43.51,43.56,79561.0,34.421,34.5001,34.3973,34.4368,79561.0
2017-12-19 10:00:00,43.56,43.58,43.42,43.46,75913.0,34.4368,34.4526,34.3261,34.3578,75913.0
2017-12-19 10:30:00,43.46,43.48,43.37,43.44,57988.0,34.3578,34.3736,34.2866,34.3419,57988.0
2017-12-19 11:00:00,43.45,43.51,43.34,43.35,30886.0,34.3498,34.3973,34.2629,34.2708,30886.0
2017-12-19 11:30:00,43.35,43.41,43.27,43.32,65625.0,34.2708,34.3182,34.2075,34.2471,65625.0
2017-12-19 12:00:00,43.34,43.34,43.16,43.19,73438.0,34.2629,34.2629,34.1206,34.1443,73438.0
2017-12-19 12:30:00,43.19,43.2,43.13,43.15,69291.0,34.1443,34.1522,34.0969,34.1127,69291.0
2017-12-19 13:00:00,43.15,43.17,43.1,43.15,54223.0,34.1127,34.1285,34.0731,34.1127,54223.0
2017-12-19 13:30:00,43.15,43.19,43.13,43.14,78234.0,34.1127,34.1443,34.0969,34.1048,78234.0
2017-12-19 14:00:00,43.14,43.14,43.07,43.13,53892.0,34.1048,34.1048,34.0494,34.0969,53892.0
2017-12-19 14:30:00,43.12,43.12,42.97,42.97,65159.0,34.089,34.089,33.9704,33.9704,65159.0
2017-12-19 15:00:00,42.96,42.96,42.83,42.84,111791.0,33.9625,33.9625,33.8597,33.8676,111791.0
2017-12-19 15:30:00,42.84,42.88,42.72,42.76,285833.0,33.8676,33.8992,33.7727,33.8044,285833.0
2017-12-20 09:30:00,42.72,43.02,42.7,42.97,93325.0,33.7727,34.0099,33.7569,33.9704,93325.0
2017-12-20 10:00:00,42.98,43.0,42.74,42.74,41973.0,33.9783,33.9941,33.7885,33.7885,41973.0
2017-12-20 10:30:00,42.72,42.82,42.72,42.76,39590.0,33.7727,33.8518,33.7727,33.8044,39590.0
2017-12-20 11:00:00,42.76,42.8,42.73,42.76,41921.0,33.8044,33.836,33.7806,33.8044,41921.0
2017-12-20 11:30:00,42.75,42.76,42.68,42.72,48702.0,33.7965,33.8044,33.7411,33.7727,48702.0
2017-12-20 12:00:00,42.73,42.75,42.67,42.67,28139.0,33.7806,33.7965,33.7332,33.7332,28139.0
2017-12-20 12:30:00,42.66,42.68,42.58,42.65,24098.0,33.7253,33.7411,33.6621,33.7174,24098.0
2017-12-20 13:00:00,42.66,42.75,42.66,42.69,32551.0,33.7253,33.7965,33.7253,33.749,32551.0
2017-12-20 13:30:00,42.68,42.69,42.59,42.6,67418.0,33.7411,33.749,33.67,33.6779,67418.0
2017-12-20 14:00:00,42.6,42.73,42.56,42.73,65114.0,33.6779,33.7806,33.6462,33.7806,65114.0
2017-12-20 14:30:00,42.73,42.73,42.64,42.65,91723.0,33.7806,33.7806,33.7095,33.7174,91723.0
2017-12-20 15:00:00,42.65,42.67,42.52,42.55,68825.0,33.7174,33.7332,33.6146,33.6383,68825.0
2017-12-20 15:30:00,42.54,42.58,42.5,42.51,188430.0,33.6304,33.6621,33.5988,33.6067,188430.0
2017-12-21 09:30:00,42.28,42.43,42.18,42.31,81689.0,33.4249,33.5435,33.3458,33.4486,81689.0
2017-12-21 10:00:00,42.31,42.5,42.31,42.49,30991.0,33.4486,33.5988,33.4486,33.5909,30991.0
2017-12-21 10:30:00,42.49,42.58,42.48,42.53,29008.0,33.5909,33.6621,33.583,33.6225,29008.0
2017-12-21 11:00:00,42.53,42.53,42.41,42.42,28710.0,33.6225,33.6225,33.5277,33.5356,28710.0
2017-12-21 11:30:00,42.41,42.42,42.31,42.34,30959.0,33.5277,33.5356,33.4486,33.4723,30959.0
2017-12-21 12:00:00,42.34,42.39,42.32,42.35,25896.0,33.4723,33.5119,33.4565,33.4802,25896.0
2017-12-21 12:30:00,42.35,42.5,42.33,42.5,32336.0,33.4802,33.5988,33.4644,33.5988,32336.0
2017-12-21 13:00:00,42.5,42.53,42.44,42.5,29998.0,33.5988,33.6225,33.5514,33.5988,29998.0
2017-12-21 13:30:00,42.5,42.54,42.43,42.54,68770.0,33.5988,33.6304,33.5435,33.6304,68770.0
2017-12-21 14:00:00,42.54,42.54,42.48,42.5,78303.0,33.6304,33.6304,33.583,33.5988,78303.0
2017-12-21 14:30:00,42.51,42.51,42.42,42.44,47576.0,33.6067,33.6067,33.5356,33.5514,47576.0
2017-12-21 15:00:00,42.44,42.46,42.38,42.44,53296.0,33.5514,33.5672,33.5039,33.5514,53296.0
2017-12-21 15:30:00,42.43,42.44,42.26,42.32,208706.0,33.5435,33.5514,33.4091,33.4565,208706.0
2017-12-22 09:30:00,42.3,42.57,42.3,42.54,68890.0,33.4407,33.6542,33.4407,33.6304,68890.0
2017-12-22 10:00:00,42.53,42.55,42.41,42.45,39969.0,33.6225,33.6383,33.5277,33.5593,39969.0
2017-12-22 10:30:00,42.44,42.65,42.4,42.57,55204.0,33.5514,33.7174,33.5198,33.6542,55204.0
2017-12-22 11:00:00,42.56,42.57,42.49,42.51,39619.0,33.6462,33.6542,33.5909,33.6067,39619.0
2017-12-22 11:30:00,42.51,42.56,42.49,42.53,51860.0,33.6067,33.6462,33.5909,33.6225,51860.0
2017-12-22 12:00:00,42.53,42.56,42.48,42.48,60046.0,33.6225,33.6462,33.583,33.583,60046.0
2017-12-22 12:30:00,42.49,42.51,42.48,42.5,55136.0,33.5909,33.6067,33.583,33.5988,55136.0
2017-12-22 13:00:00,42.5,42.5,42.45,42.48,44844.0,33.5988,33.5988,33.5593,33.583,44844.0
2017-12-22 13:30:00,42.48,42.53,42.48,42.51,25113.0,33.583,33.6225,33.583,33.6067,25113.0
2017-12-22 14:00:00,42.5,42.55,42.49,42.51,39433.0,33.5988,33.6383,33.5909,33.6067,39433.0
2017-12-22 14:30:00,42.52,42.53,42.49,42.51,43429.0,33.6146,33.6225,33.5909,33.6067,43429.0
2017-12-22 15:00:00,42.51,42.53,42.45,42.48,67409.0,33.6067,33.6225,33.5593,33.583,67409.0
2017-12-22 15:30:00,42.48,42.51,42.47,42.49,238845.0,33.583,33.6067,33.5751,33.5909,238845.0
2017-12-26 09:30:00,42.53,42.77,42.48,42.74,83863.0,33.6225,33.8123,33.583,33.7885,83863.0
2017-12-26 10:00:00,42.75,42.77,42.63,42.67,89454.0,33.7965,33.8123,33.7016,33.7332,89454.0
2017-12-26 10:30:00,42.68,42.68,42.58,42.61,61661.0,33.7411,33.7411,33.6621,33.6858,61661.0
2017-12-26 11:00:00,42.6,42.61,42.46,42.5,29875.0,33.6779,33.6858,33.5672,33.5988,29875.0
2017-12-26 11:30:00,42.49,42.61,42.48,42.6,19333.0,33.5909,33.6858,33.583,33.6779,19333.0
2017-12-26 12:00:00,42.6,42.6,42.56,42.57,17537.0,33.6779,33.6779,33.6462,33.6542,17537.0
2017-12-26 12:30:00,42.57,42.58,42.45,42.47,20078.0,33.6542,33.6621,33.5593,33.5751,20078.0
2017-12-26 13:00:00,42.47,42.5,42.43,42.45,45208.0,33.5751,33.5988,33.5435,33.5593,45208.0
2017-12-26 13:30:00,42.45,42.46,42.4,42.4,41213.0,33.5593,33.5672,33.5198,33.5198,41213.0
2017-12-26 14:00:00,42.41,42.43,42.37,42.4,59041.0,33.5277,33.5435,33.496,33.5198,59041.0
2017-12-26 14:30:00,42.4,42.43,42.37,42.39,27542.0,33.5198,33.5435,33.496,33.5119,27542.0
2017-12-26 15:00:00,42.4,42.4,42.29,42.31,53215.0,33.5198,33.5198,33.4328,33.4486,53215.0
2017-12-26 15:30:00,42.3,42.31,42.18,42.19,229735.0,33.4407,33.4486,33.3458,33.3537,229735.0
2017-12-27 09:30:00,42.31,42.4,42.27,42.35,57111.0,33.4486,33.5198,33.417,33.4802,57111.0
2017-12-27 10:00:00,42.36,42.46,42.33,42.45,64662.0,33.4881,33.5672,33.4644,33.5593,64662.0
2017-12-27 10:30:00,42.45,42.47,42.4,42.47,50929.0,33.5593,33.5751,33.5198,33.5751,50929.0
2017-12-27 11:00:00,42.46,42.48,42.43,42.48,60371.0,33.5672,33.583,33.5435,33.583,60371.0
2017-12-27 11:30:00,42.47,42.52,42.47,42.51,32262.0,33.5751,33.6146,33.5751,33.6067,32262.0
2017-12-27 12:00:00,42.51,42.51,42.45,42.46,19504.0,33.6067,33.6067,33.5593,33.5672,19504.0
2017-12-27 12:30:00,42.45,42.47,42.41,42.41,25005.0,33.5593,33.5751,33.5277,33.5277,25005.0
2017-12-27 13:00:00,42.41,42.44,42.35,42.37,37517.0,33.5277,33.5514,33.4802,33.496,37517.0
2017-12-27 13:30:00,42.36,42.38,42.34,42.37,41306.0,33.4881,33.5039,33.4723,33.496,41306.0
2017-12-27 14:00:00,42.37,42.38,42.31,42.34,29226.0,33.496,33.5039,33.4486,33.4723,29226.0
2017-12-27 14:30:00,42.34,42.42,42.34,42.42,43248.0,33.4723,33.5356,33.4723,33.5356,43248.0
2017-12-27 15:00:00,42.42,42.43,42.39,42.41,49426.0,33.5356,33.5435,33.5119,33.5277,49426.0
2017-12-27 15:30:00,42.41,42.42,42.36,42.41,148254.0,33.5277,33.5356,33.4881,33.5277,148254.0
2017-12-28 09:30:00,42.65,42.73,42.43,42.48,72983.0,33.7174,33.7806,33.5435,33.583,72983.0
2017-12-28 10:00:00,42.48,42.52,42.46,42.5,85078.0,33.583,33.6146,33.5672,33.5988,85078.0
2017-12-28 10:30:00,42.5,42.55,42.48,42.54,48712.0,33.5988,33.6383,33.583,33.6304,48712.0
2017-12-28 11:00:00,42.55,42.55,42.5,42.52,28330.0,33.6383,33.6383,33.5988,33.6146,28330.0
2017-12-28 11:30:00,42.52,42.56,42.51,42.55,49830.0,33.6146,33.6462,33.6067,33.6383,49830.0
2017-12-28 12:00:00,42.55,42.55,42.48,42.48,30123.0,33.6383,33.6383,33.583,33.583,30123.0
2017-12-28 12:30:00,42.47,42.52,42.46,42.46,27306.0,33.5751,33.6146,33.5672,33.5672,27306.0
2017-12-28 13:00:00,42.47,42.49,42.46,42.48,37913.0,33.5751,33.5909,33.5672,33.583,37913.0
2017-12-28 13:30:00,42.48,42.51,42.45,42.46,31127.0,33.583,33.6067,33.5593,33.5672,31127.0
2017-12-28 14:00:00,42.46,42.51,42.44,42.51,26683.0,33.5672,33.6067,33.5514,33.6067,26683.0
2017-12-28 14:30:00,42.5,42.58,42.48,42.57,50911.0,33.5988,33.6621,33.583,33.6542,50911.0
2017-12-28 15:00:00,42.57,42.58,42.54,42.56,57478.0,33.6542,33.6621,33.6304,33.6462,57478.0
2017-12-28 15:30:00,42.57,42.68,42.56,42.66,286137.0,33.6542,33.7411,33.6462,33.7253,286137.0
2017-12-29 09:30:00,42.79,42.97,42.69,42.76,66361.0,33.8281,33.9704,33.749,33.8044,66361.0
2017-12-29 10:00:00,42.76,42.82,42.63,42.64,130161.0,33.8044,33.8518,33.7016,33.7095,130161.0
2017-12-29 10:30:00,42.64,42.69,42.59,42.67,92403.0,33.7095,33.749,33.67,33.7332,92403.0
2017-12-29 11:00:00,42.66,42.71,42.62,42.67,68127.0,33.7253,33.7648,33.6937,33.7332,68127.0
2017-12-29 11:30:00,42.67,42.7,42.66,42.7,19583.0,33.7332,33.7569,33.7253,33.7569,19583.0
2017-12-29 12:00:00,42.69,42.69,42.66,42.66,16657.0,33.749,33.749,33.7253,33.7253,16657.0
2017-12-29 12:30:00,42.66,42.66,42.64,42.66,12543.0,33.7253,33.7253,33.7095,33.7253,12543.0
2017-12-29 13:00:00,42.65,42.66,42.62,42.63,23913.0,33.7174,33.7253,33.6937,33.7016,23913.0
2017-12-29 13:30:00,42.63,42.63,42.58,42.59,46173.0,33.7016,33.7016,33.6621,33.67,46173.0
2017-12-29 14:00:00,42.6,42.65,42.57,42.63,23925.0,33.6779,33.7174,33.6542,33.7016,23925.0
2017-12-29 14:30:00,42.63,42.66,42.61,42.62,38006.0,33.7016,33.7253,33.6858,33.6937,38006.0
2017-12-29 15:00:00,42.61,42.72,42.61,42.72,48526.0,33.6858,33.7727,33.6858,33.7727,48526.0
2017-12-29 15:30:00,42.72,42.72,42.61,42.62,213073.0,33.7727,33.7727,33.6858,33.6937,213073.0
2018-01-02 09:30:00,42.62,42.72,42.17,42.29,120819.0,33.6937,33.7727,33.3379,33.4328,120819.0
2018-01-02 10:00:00,42.3,42.51,42.3,42.48,47183.0,33.4407,33.6067,33.4407,33.583,47183.0
2018-01-02 10:30:00,42.48,42.49,42.35,42.37,61191.0,33.583,33.5909,33.4802,33.496,61191.0
2018-01-02 11:00:00,42.37,42.37,42.22,42.24,41919.0,33.496,33.496,33.3775,33.3933,41919.0
2018-01-02 11:30:00,42.23,42.29,42.16,42.28,41630.0,33.3854,33.4328,33.33,33.4249,41630.0
2018-01-02 12:00:00,42.28,42.31,42.18,42.18,33442.0,33.4249,33.4486,33.3458,33.3458,33442.0
2018-01-02 12:30:00,42.18,42.19,42.06,42.06,40772.0,33.3458,33.3537,33.251,33.251,40772.0
2018-01-02 13:00:00,42.07,42.12,42.06,42.07,36087.0,33.2589,33.2984,33.251,33.2589,36087.0
2018-01-02 13:30:00,42.06,42.18,42.06,42.13,53503.0,33.251,33.3458,33.251,33.3063,53503.0
2018-01-02 14:00:00,42.14,42.16,42.08,42.1,61458.0,33.3142,33.33,33.2668,33.2826,61458.0
2018-01-02 14:30:00,42.1,42.12,42.04,42.1,76112.0,33.2826,33.2984,33.2352,33.2826,76112.0
2018-01-02 15:00:00,42.09,42.15,42.08,42.14,67757.0,33.2747,33.3221,33.2668,33.3142,67757.0
2018-01-02 15:30:00,42.13,42.15,42.06,42.12,241675.0,33.3063,33.3221,33.251,33.2984,241675.0
2018-01-03 09:30:00,42.03,42.36,41.93,42.19,129742.0,33.2273,33.4881,33.1482,33.3537,129742.0
2018-01-03 10:00:00,42.18,42.21,42.07,42.13,93861.0,33.3458,33.3696,33.2589,33.3063,93861.0
2018-01-03 10:30:00,42.13,42.18,41.99,42.01,75687.0,33.3063,33.3458,33.1956,33.2114,75687.0
2018-01-03 11:00:00,42.0,42.02,41.88,41.93,75618.0,33.2035,33.2193,33.1087,33.1482,75618.0
2018-01-03 11:30:00,41.93,41.94,41.8,41.83,77324.0,33.1482,33.1561,33.0454,33.0691,77324.0
2018-01-03 12:00:00,41.82,41.82,41.63,41.65,52887.0,33.0612,33.0612,32.911,32.9268,52887.0
2018-01-03 12:30:00,41.65,41.66,41.55,41.59,43099.0,32.9268,32.9347,32.8478,32.8794,43099.0
2018-01-03 13:00:00,41.59,41.6,41.49,41.51,52317.0,32.8794,32.8873,32.8003,32.8162,52317.0
2018-01-03 13:30:00,41.5,41.71,41.49,41.7,57114.0,32.8083,32.9743,32.8003,32.9664,57114.0
2018-01-03 14:00:00,41.7,41.72,41.63,41.65,58162.0,32.9664,32.9822,32.911,32.9268,58162.0
2018-01-03 14:30:00,41.66,41.73,41.64,41.64,95420.0,32.9347,32.9901,32.9189,32.9189,95420.0
2018-01-03 15:00:00,41.65,41.71,41.63,41.64,90062.0,32.9268,32.9743,32.911,32.9189,90062.0
2018-01-03 15:30:00,41.65,41.78,41.63,41.73,283645.0,32.9268,33.0296,32.911,32.9901,283645.0
2018-01-04 09:30:00,41.64,41.86,41.58,41.84,78132.0,32.9189,33.0929,32.8715,33.077,78132.0
2018-01-04 10:00:00,41.85,41.94,41.81,41.88,74659.0,33.0849,33.1561,33.0533,33.1087,74659.0
2018-01-04 10:30:00,41.87,41.94,41.85,41.94,25130.0,33.1008,33.1561,33.0849,33.1561,25130.0
2018-01-04 11:00:00,41.94,41.99,41.84,41.85,34652.0,33.1561,33.1956,33.077,33.0849,34652.0
2018-01-04 11:30:00,41.85,41.85,41.72,41.76,37531.0,33.0849,33.0849,32.9822,33.0138,37531.0
2018-01-04 12:00:00,41.77,41.77,41.66,41.66,39064.0,33.0217,33.0217,32.9347,32.9347,39064.0
2018-01-04 12:30:00,41.66,41.75,41.65,41.73,73690.0,32.9347,33.0059,32.9268,32.9901,73690.0
2018-01-04 13:00:00,41.74,41.74,41.66,41.68,36694.0,32.998,32.998,32.9347,32.9506,36694.0
2018-01-04 13:30:00,41.68,41.7,41.57,41.62,38762.0,32.9506,32.9664,32.8636,32.9031,38762.0
2018-01-04 14:00:00,41.62,41.62,41.52,41.53,41782.0,32.9031,32.9031,32.8241,32.832,41782.0
2018-01-04 14:30:00,41.53,41.57,41.37,41.41,65164.0,32.832,32.8636,32.7055,32.7371,65164.0
2018-01-04 15:00:00,41.4,41.41,41.21,41.22,67817.0,32.7292,32.7371,32.579,32.5869,67817.0
2018-01-04 15:30:00,41.23,41.3,41.21,41.27,270781.0,32.5948,32.6501,32.579,32.6264,270781.0
2018-01-05 09:30:00,41.38,41.49,41.23,41.33,79898.0,32.7134,32.8003,32.5948,32.6739,79898.0
2018-01-05 10:00:00,41.33,41.47,41.21,41.21,106236.0,32.6739,32.7845,32.579,32.579,106236.0
2018-01-05 10:30:00,41.23,41.24,40.94,40.97,105816.0,32.5948,32.6027,32.3655,32.3893,105816.0
2018-01-05 11:00:00,40.97,41.06,40.94,40.96,71347.0,32.3893,32.4604,32.3655,32.3814,71347.0
2018-01-05 11:30:00,40.96,41.02,40.92,40.94,74325.0,32.3814,32.4288,32.3497,32.3655,74325.0
2018-01-05 12:00:00,40.94,41.08,40.93,41.03,109199.0,32.3655,32.4762,32.3576,32.4367,109199.0
2018-01-05 12:30:00,41.03,41.09,40.98,41.05,57925.0,32.4367,32.4841,32.3972,32.4525,57925.0
2018-01-05 13:00:00,41.05,41.11,41.03,41.04,45757.0,32.4525,32.4999,32.4367,32.4446,45757.0
2018-01-05 13:30:00,41.03,41.1,41.02,41.04,58832.0,32.4367,32.492,32.4288,32.4446,58832.0
2018-01-05 14:00:00,41.04,41.07,41.01,41.04,68727.0,32.4446,32.4683,32.4209,32.4446,68727.0
2018-01-05 14:30:00,41.04,41.08,40.99,41.05,107156.0,32.4446,32.4762,32.4051,32.4525,107156.0
2018-01-05 15:00:00,41.05,41.11,41.03,41.07,104190.0,32.4525,32.4999,32.4367,32.4683,104190.0
2018-01-05 15:30:00,41.07,41.11,41.02,41.07,379390.0,32.4683,32.4999,32.4288,32.4683,379390.0
2018-01-08 09:30:00,41.08,41.4,41.05,41.36,110076.0,32.4762,32.7292,32.4525,32.6976,110076.0
2018-01-08 10:00:00,41.35,41.38,41.25,41.26,45981.0,32.6897,32.7134,32.6106,32.6185,45981.0
2018-01-08 10:30:00,41.27,41.3,41.2,41.22,69231.0,32.6264,32.6501,32.5711,32.5869,69231.0
2018-01-08 11:00:00,41.21,41.28,41.2,41.27,30823.0,32.579,32.6343,32.5711,32.6264,30823.0
2018-01-08 11:30:00,41.27,41.3,41.17,41.19,51559.0,32.6264,32.6501,32.5474,32.5632,51559.0
2018-01-08 12:00:00,41.2,41.23,41.17,41.19,44343.0,32.5711,32.5948,32.5474,32.5632,44343.0
2018-01-08 12:30:00,41.19,41.31,41.18,41.31,87752.0,32.5632,32.658,32.5553,32.658,87752.0
2018-01-08 13:00:00,41.31,41.36,41.29,41.34,34200.0,32.658,32.6976,32.6422,32.6818,34200.0
2018-01-08 13:30:00,41.35,41.38,41.34,41.37,38115.0,32.6897,32.7134,32.6818,32.7055,38115.0
2018-01-08 14:00:00,41.37,41.38,41.32,41.34,59933.0,32.7055,32.7134,32.666,32.6818,59933.0
2018-01-08 14:30:00,41.33,41.44,41.32,41.42,59753.0,32.6739,32.7608,32.666,32.745,59753.0
2018-01-08 15:00:00,41.42,41.42,41.28,41.3,77945.0,32.745,32.745,32.6343,32.6501,77945.0
2018-01-08 15:30:00,41.3,41.58,41.3,41.54,410199.0,32.6501,32.8715,32.6501,32.8399,410199.0
2018-01-09 09:30:00,41.43,41.5,40.98,40.98,86404.0,32.7529,32.8083,32.3972,32.3972,86404.0
2018-01-09 10:00:00,40.98,41.02,40.88,41.02,67401.0,32.3972,32.4288,32.3181,32.4288,67401.0
2018-01-09 10:30:00,41.03,41.1,41.0,41.05,61233.0,32.4367,32.492,32.413,32.4525,61233.0
2018-01-09 11:00:00,41.05,41.1,41.03,41.05,65722.0,32.4525,32.492,32.4367,32.4525,65722.0
2018-01-09 11:30:00,41.05,41.07,40.96,41.04,76106.0,32.4525,32.4683,32.3814,32.4446,76106.0
2018-01-09 12:00:00,41.04,41.05,40.91,40.91,48642.0,32.4446,32.4525,32.3418,32.3418,48642.0
2018-01-09 12:30:00,40.91,41.0,40.89,40.96,54551.0,32.3418,32.413,32.326,32.3814,54551.0
2018-01-09 13:00:00,40.96,41.04,40.92,41.03,53363.0,32.3814,32.4446,32.3497,32.4367,53363.0
2018-01-09 13:30:00,41.04,41.07,40.99,41.03,73453.0,32.4446,32.4683,32.4051,32.4367,73453.0
2018-01-09 14:00:00,41.03,41.03,40.94,40.98,81012.0,32.4367,32.4367,32.3655,32.3972,81012.0
2018-01-09 14:30:00,40.98,41.02,40.97,40.99,69068.0,32.3972,32.4288,32.3893,32.4051,69068.0
2018-01-09 15:00:00,41.0,41.04,40.98,40.99,96850.0,32.413,32.4446,32.3972,32.4051,96850.0
2018-01-09 15:30:00,40.99,41.07,40.9,40.92,330947.0,32.4051,32.4683,32.3339,32.3497,330947.0
2018-01-10 09:30:00,40.7,40.81,40.47,40.56,133496.0,32.1758,32.2628,31.994,32.0651,133496.0
2018-01-10 10:00:00,40.55,40.77,40.54,40.7,76827.0,32.0572,32.2311,32.0493,32.1758,76827.0
2018-01-10 10:30:00,40.7,40.71,40.61,40.62,73960.0,32.1758,32.1837,32.1047,32.1126,73960.0
2018-01-10 11:00:00,40.62,40.63,40.42,40.45,59244.0,32.1126,32.1205,31.9544,31.9782,59244.0
2018-01-10 11:30:00,40.45,40.45,40.36,40.36,50759.0,31.9782,31.9782,31.907,31.907,50759.0
2018-01-10 12:00:00,40.36,40.37,40.31,40.35,52847.0,31.907,31.9149,31.8675,31.8991,52847.0
2018-01-10 12:30:00,40.34,40.42,40.34,40.41,67346.0,31.8912,31.9544,31.8912,31.9465,67346.0
2018-01-10 13:00:00,40.42,40.49,40.38,40.41,52175.0,31.9544,32.0098,31.9228,31.9465,52175.0
2018-01-10 13:30:00,40.4,40.42,40.36,40.37,65009.0,31.9386,31.9544,31.907,31.9149,65009.0
2018-01-10 14:00:00,40.38,40.4,40.2,40.28,119647.0,31.9228,31.9386,31.7805,31.8438,119647.0
2018-01-10 14:30:00,40.28,40.34,40.25,40.32,86488.0,31.8438,31.8912,31.8201,31.8754,86488.0
2018-01-10 15:00:00,40.32,40.33,40.23,40.25,135002.0,31.8754,31.8833,31.8042,31.8201,135002.0
2018-01-10 15:30:00,40.25,40.28,40.15,40.18,482204.0,31.8201,31.8438,31.741,31.7647,482204.0
2018-01-11 09:30:00,40.12,40.33,40.11,40.17,86503.0,31.7173,31.8833,31.7094,31.7568,86503.0
2018-01-11 10:00:00,40.18,40.23,39.98,40.06,151090.0,31.7647,31.8042,31.6066,31.6698,151090.0
2018-01-11 10:30:00,40.05,40.13,40.04,40.06,59620.0,31.6619,31.7252,31.654,31.6698,59620.0
2018-01-11 11:00:00,40.06,40.19,40.05,40.15,74233.0,31.6698,31.7726,31.6619,31.741,74233.0
2018-01-11 11:30:00,40.15,40.16,40.11,40.12,56338.0,31.741,31.7489,31.7094,31.7173,56338.0
2018-01-11 12:00:00,40.11,40.13,40.01,40.01,81762.0,31.7094,31.7252,31.6303,31.6303,81762.0
2018-01-11 12:30:00,40.01,40.01,39.96,39.97,53064.0,31.6303,31.6303,31.5908,31.5987,53064.0
2018-01-11 13:00:00,39.96,40.06,39.96,40.04,39144.0,31.5908,31.6698,31.5908,31.654,39144.0
2018-01-11 13:30:00,40.05,40.05,39.98,40.0,27971.0,31.6619,31.6619,31.6066,31.6224,27971.0
2018-01-11 14:00:00,40.0,40.0,39.94,39.97,34165.0,31.6224,31.6224,31.575,31.5987,34165.0
2018-01-11 14:30:00,39.96,39.98,39.9,39.9,42146.0,31.5908,31.6066,31.5434,31.5434,42146.0
2018-01-11 15:00:00,39.9,39.9,39.75,39.75,88576.0,31.5434,31.5434,31.4248,31.4248,88576.0
2018-01-11 15:30:00,39.75,39.89,39.71,39.85,315051.0,31.4248,31.5355,31.3932,31.5038,315051.0
2018-01-12 09:30:00,39.77,39.8,39.5,39.68,190897.0,31.4406,31.4643,31.2271,31.3694,190897.0
2018-01-12 10:00:00,39.67,39.81,39.62,39.73,108607.0,31.3615,31.4722,31.322,31.409,108607.0
2018-01-12 10:30:00,39.72,39.91,39.72,39.84,57951.0,31.4011,31.5513,31.4011,31.4959,57951.0
2018-01-12 11:00:00,39.84,39.87,39.74,39.82,139240.0,31.4959,31.5196,31.4169,31.4801,139240.0
2018-01-12 11:30:00,39.82,39.87,39.79,39.8,54871.0,31.4801,31.5196,31.4564,31.4643,54871.0
2018-01-12 12:00:00,39.81,39.82,39.74,39.75,52174.0,31.4722,31.4801,31.4169,31.4248,52174.0
2018-01-12 12:30:00,39.75,39.8,39.74,39.8,41931.0,31.4248,31.4643,31.4169,31.4643,41931.0
2018-01-12 13:00:00,39.8,39.82,39.75,39.75,60421.0,31.4643,31.4801,31.4248,31.4248,60421.0
2018-01-12 13:30:00,39.76,39.76,39.7,39.72,82521.0,31.4327,31.4327,31.3852,31.4011,82521.0
2018-01-12 14:00:00,39.72,39.78,39.71,39.78,42993.0,31.4011,31.4485,31.3932,31.4485,42993.0
2018-01-12 14:30:00,39.78,39.78,39.68,39.71,74807.0,31.4485,31.4485,31.3694,31.3932,74807.0
2018-01-12 15:00:00,39.71,39.71,39.61,39.63,110705.0,31.3932,31.3932,31.3141,31.3299,110705.0
2018-01-12 15:30:00,39.63,39.66,39.49,39.52,346853.0,31.3299,31.3536,31.2192,31.2429,346853.0
2018-01-16 09:30:00,39.76,39.79,39.58,39.7,121665.0,31.4327,31.4564,31.2904,31.3852,121665.0
2018-01-16 10:00:00,39.7,39.71,39.51,39.52,409900.0,31.3852,31.3932,31.235,31.2429,409900.0
2018-01-16 10:30:00,39.52,39.55,39.33,39.42,235265.0,31.2429,31.2667,31.0927,31.1639,235265.0
2018-01-16 11:00:00,39.43,39.56,39.4,39.48,263149.0,31.1718,31.2746,31.1481,31.2113,263149.0
2018-01-16 11:30:00,39.49,39.6,39.45,39.58,353810.0,31.2192,31.3062,31.1876,31.2904,353810.0
2018-01-16 12:00:00,39.58,39.65,39.51,39.59,356451.0,31.2904,31.3457,31.235,31.2983,356451.0
2018-01-16 12:30:00,39.6,39.71,39.48,39.69,1059686.0,31.3062,31.3932,31.2113,31.3773,1059686.0
2018-01-16 13:00:00,39.7,39.88,39.69,39.88,314668.0,31.3852,31.5275,31.3773,31.5275,314668.0
2018-01-16 13:30:00,39.87,39.89,39.73,39.79,88338.0,31.5196,31.5355,31.409,31.4564,88338.0
2018-01-16 14:00:00,39.79,39.85,39.73,39.74,118589.0,31.4564,31.5038,31.409,31.4169,118589.0
2018-01-16 14:30:00,39.74,39.78,39.66,39.77,89777.0,31.4169,31.4485,31.3536,31.4406,89777.0
2018-01-16 15:00:00,39.77,39.81,39.58,39.64,136239.0,31.4406,31.4722,31.2904,31.3378,136239.0
2018-01-16 15:30:00,39.63,39.64,39.49,39.57,564103.0,31.3299,31.3378,31.2192,31.2825,564103.0
2018-01-17 09:30:00,39.7,39.82,39.65,39.8,113928.0,31.3852,31.4801,31.3457,31.4643,113928.0
2018-01-17 10:00:00,39.79,39.85,39.68,39.84,124592.0,31.4564,31.5038,31.3694,31.4959,124592.0
2018-01-17 10:30:00,39.85,40.0,39.84,39.91,102892.0,31.5038,31.6224,31.4959,31.5513,102892.0
2018-01-17 11:00:00,39.91,40.01,39.9,40.0,195807.0,31.5513,31.6303,31.5434,31.6224,195807.0
2018-01-17 11:30:00,40.0,40.01,39.83,39.92,539430.0,31.6224,31.6303,31.488,31.5592,539430.0
2018-01-17 12:00:00,39.92,39.94,39.8,39.83,55673.0,31.5592,31.575,31.4643,31.488,55673.0
2018-01-17 12:30:00,39.83,39.95,39.83,39.95,57717.0,31.488,31.5829,31.488,31.5829,57717.0
2018-01-17 13:00:00,39.95,40.06,39.92,39.93,117647.0,31.5829,31.6698,31.5592,31.5671,117647.0
2018-01-17 13:30:00,39.93,40.13,39.92,40.1,140731.0,31.5671,31.7252,31.5592,31.7015,140731.0
2018-01-17 14:00:00,40.11,40.17,40.09,40.13,50642.0,31.7094,31.7568,31.6936,31.7252,50642.0
2018-01-17 14:30:00,40.14,40.14,40.05,40.09,97750.0,31.7331,31.7331,31.6619,31.6936,97750.0
2018-01-17 15:00:00,40.1,40.15,40.07,40.09,94282.0,31.7015,31.741,31.6778,31.6936,94282.0
2018-01-17 15:30:00,40.09,40.14,40.05,40.07,253080.0,31.6936,31.7331,31.6619,31.6778,253080.0
2018-01-18 09:30:00,40.07,40.11,39.84,39.95,64654.0,31.6778,31.7094,31.4959,31.5829,64654.0
2018-01-18 10:00:00,39.94,39.97,39.64,39.73,574641.0,31.575,31.5987,31.3378,31.409,574641.0
2018-01-18 10:30:00,39.75,39.79,39.55,39.65,61107.0,31.4248,31.4564,31.2667,31.3457,61107.0
2018-01-18 11:00:00,39.64,39.68,39.36,39.38,112102.0,31.3378,31.3694,31.1165,31.1323,112102.0
2018-01-18 11:30:00,39.38,39.53,39.36,39.53,74766.0,31.1323,31.2508,31.1165,31.2508,74766.0
2018-01-18 12:00:00,39.52,39.54,39.43,39.44,40776.0,31.2429,31.2588,31.1718,31.1797,40776.0
2018-01-18 12:30:00,39.45,39.52,39.43,39.48,38175.0,31.1876,31.2429,31.1718,31.2113,38175.0
2018-01-18 13:00:00,39.47,39.61,39.47,39.6,54515.0,31.2034,31.3141,31.2034,31.3062,54515.0
2018-01-18 13:30:00,39.61,39.67,39.59,39.64,131526.0,31.3141,31.3615,31.2983,31.3378,131526.0
2018-01-18 14:00:00,39.64,39.85,39.61,39.84,81310.0,31.3378,31.5038,31.3141,31.4959,81310.0
2018-01-18 14:30:00,39.85,39.93,39.83,39.89,80704.0,31.5038,31.5671,31.488,31.5355,80704.0
2018-01-18 15:00:00,39.89,39.96,39.67,39.7,80561.0,31.5355,31.5908,31.3615,31.3852,80561.0
2018-01-18 15:30:00,39.71,39.72,39.63,39.68,218887.0,31.3932,31.4011,31.3299,31.3694,218887.0
2018-01-19 09:30:00,39.81,39.9,39.61,39.7,245883.0,31.4722,31.5434,31.3141,31.3852,245883.0
2018-01-19 10:00:00,39.7,39.93,39.64,39.91,116340.0,31.3852,31.5671,31.3378,31.5513,116340.0
2018-01-19 10:30:00,39.91,39.96,39.75,39.77,67383.0,31.5513,31.5908,31.4248,31.4406,67383.0
2018-01-19 11:00:00,39.77,39.79,39.7,39.7,39345.0,31.4406,31.4564,31.3852,31.3852,39345.0
2018-01-19 11:30:00,39.7,39.71,39.61,39.69,65330.0,31.3852,31.3932,31.3141,31.3773,65330.0
2018-01-19 12:00:00,39.7,39.74,39.68,39.69,29408.0,31.3852,31.4169,31.3694,31.3773,29408.0
2018-01-19 12:30:00,39.68,39.69,39.62,39.62,52890.0,31.3694,31.3773,31.322,31.322,52890.0
2018-01-19 13:00:00,39.62,39.64,39.57,39.6,37952.0,31.322,31.3378,31.2825,31.3062,37952.0
2018-01-19 13:30:00,39.59,39.59,39.47,39.5,100356.0,31.2983,31.2983,31.2034,31.2271,100356.0
2018-01-19 14:00:00,39.51,39.56,39.37,39.38,93443.0,31.235,31.2746,31.1244,31.1323,93443.0
2018-01-19 14:30:00,39.39,39.43,39.34,39.36,125824.0,31.1402,31.1718,31.1006,31.1165,125824.0
2018-01-19 15:00:00,39.36,39.41,39.34,39.4,139567.0,31.1165,31.156,31.1006,31.1481,139567.0
2018-01-19 15:30:00,39.4,39.51,39.4,39.43,383812.0,31.1481,31.235,31.1481,31.1718,383812.0
2018-01-22 09:30:00,39.6,39.68,39.45,39.58,113344.0,31.3062,31.3694,31.1876,31.2904,113344.0
2018-01-22 10:00:00,39.58,39.86,39.57,39.78,73324.0,31.2904,31.5117,31.2825,31.4485,73324.0
2018-01-22 10:30:00,39.77,39.85,39.72,39.79,59483.0,31.4406,31.5038,31.4011,31.4564,59483.0
2018-01-22 11:00:00,39.79,39.82,39.76,39.78,72911.0,31.4564,31.4801,31.4327,31.4485,72911.0
2018-01-22 11:30:00,39.79,39.79,39.71,39.77,47301.0,31.4564,31.4564,31.3932,31.4406,47301.0
2018-01-22 12:00:00,39.77,39.79,39.72,39.76,50229.0,31.4406,31.4564,31.4011,31.4327,50229.0
2018-01-22 12:30:00,39.76,39.77,39.72,39.73,85138.0,31.4327,31.4406,31.4011,31.409,85138.0
2018-01-22 13:00:00,39.72,39.77,39.7,39.71,47106.0,31.4011,31.4406,31.3852,31.3932,47106.0
2018-01-22 13:30:00,39.71,39.77,39.7,39.73,72225.0,31.3932,31.4406,31.3852,31.409,72225.0
2018-01-22 14:00:00,39.73,39.75,39.67,39.71,93159.0,31.409,31.4248,31.3615,31.3932,93159.0
2018-01-22 14:30:00,39.71,39.75,39.69,39.71,77383.0,31.3932,31.4248,31.3773,31.3932,77383.0
2018-01-22 15:00:00,39.71,39.72,39.57,39.59,234484.0,31.3932,31.4011,31.2825,31.2983,234484.0
2018-01-22 15:30:00,39.59,39.61,39.49,39.56,338819.0,31.2983,31.3141,31.2192,31.2746,338819.0
2018-01-23 09:30:00,39.59,40.06,39.59,40.05,117330.0,31.2983,31.6698,31.2983,31.6619,117330.0
2018-01-23 10:00:00,40.03,40.23,40.01,40.22,90574.0,31.6461,31.8042,31.6303,31.7963,90574.0
2018-01-23 10:30:00,40.22,40.24,40.09,40.15,128796.0,31.7963,31.8121,31.6936,31.741,128796.0
2018-01-23 11:00:00,40.15,40.16,40.0,40.02,49119.0,31.741,31.7489,31.6224,31.6382,49119.0
2018-01-23 11:30:00,40.02,40.21,40.02,40.12,76046.0,31.6382,31.7884,31.6382,31.7173,76046.0
2018-01-23 12:00:00,40.12,40.12,40.0,40.01,24847.0,31.7173,31.7173,31.6224,31.6303,24847.0
2018-01-23 12:30:00,40.01,40.04,39.97,40.02,42154.0,31.6303,31.654,31.5987,31.6382,42154.0
2018-01-23 13:00:00,40.02,40.07,40.0,40.07,48083.0,31.6382,31.6778,31.6224,31.6778,48083.0
2018-01-23 13:30:00,40.07,40.09,39.96,40.03,74114.0,31.6778,31.6936,31.5908,31.6461,74114.0
2018-01-23 14:00:00,40.04,40.09,40.01,40.08,173277.0,31.654,31.6936,31.6303,31.6857,173277.0
2018-01-23 14:30:00,40.08,40.18,40.05,40.15,106334.0,31.6857,31.7647,31.6619,31.741,106334.0
2018-01-23 15:00:00,40.15,40.15,40.0,40.05,159839.0,31.741,31.741,31.6224,31.6619,159839.0
2018-01-23 15:30:00,40.05,40.2,40.04,40.15,387478.0,31.6619,31.7805,31.654,31.741,387478.0
2018-01-24 09:30:00,40.02,40.07,39.91,39.95,82696.0,31.6382,31.6778,31.5513,31.5829,82696.0
2018-01-24 10:00:00,39.95,40.04,39.85,39.85,50275.0,31.5829,31.654,31.5038,31.5038,50275.0
2018-01-24 10:30:00,39.84,39.92,39.83,39.88,63889.0,31.4959,31.5592,31.488,31.5275,63889.0
2018-01-24 11:00:00,39.87,39.99,39.84,39.88,47291.0,31.5196,31.6145,31.4959,31.5275,47291.0
2018-01-24 11:30:00,39.88,40.03,39.87,39.93,46954.0,31.5275,31.6461,31.5196,31.5671,46954.0
2018-01-24 12:00:00,39.93,39.98,39.86,39.9,37322.0,31.5671,31.6066,31.5117,31.5434,37322.0
2018-01-24 12:30:00,39.91,40.0,39.88,39.96,39018.0,31.5513,31.6224,31.5275,31.5908,39018.0
2018-01-24 13:00:00,39.96,40.04,39.94,40.02,26581.0,31.5908,31.654,31.575,31.6382,26581.0
2018-01-24 13:30:00,40.01,40.02,39.88,39.97,68099.0,31.6303,31.6382,31.5275,31.5987,68099.0
2018-01-24 14:00:00,39.97,40.02,39.91,39.96,37083.0,31.5987,31.6382,31.5513,31.5908,37083.0
2018-01-24 14:30:00,39.95,39.97,39.89,39.91,51175.0,31.5829,31.5987,31.5355,31.5513,51175.0
2018-01-24 15:00:00,39.9,39.94,39.87,39.93,59906.0,31.5434,31.575,31.5196,31.5671,59906.0
2018-01-24 15:30:00,39.93,39.95,39.84,39.86,176646.0,31.5671,31.5829,31.4959,31.5117,176646.0
2018-01-25 09:30:00,39.85,40.01,39.81,39.86,77842.0,31.5038,31.6303,31.4722,31.5117,77842.0
2018-01-25 10:00:00,39.85,39.96,39.82,39.86,43621.0,31.5038,31.5908,31.4801,31.5117,43621.0
2018-01-25 10:30:00,39.85,40.01,39.79,39.95,43781.0,31.5038,31.6303,31.4564,31.5829,43781.0
2018-01-25 11:00:00,39.94,39.98,39.88,39.97,70511.0,31.575,31.6066,31.5275,31.5987,70511.0
2018-01-25 11:30:00,39.98,40.06,39.94,39.94,58043.0,31.6066,31.6698,31.575,31.575,58043.0
2018-01-25 12:00:00,39.93,40.04,39.93,40.0,48524.0,31.5671,31.654,31.5671,31.6224,48524.0
2018-01-25 12:30:00,40.0,40.04,39.96,40.04,68217.0,31.6224,31.654,31.5908,31.654,68217.0
2018-01-25 13:00:00,40.04,40.09,40.04,40.05,42031.0,31.654,31.6936,31.654,31.6619,42031.0
2018-01-25 13:30:00,40.05,40.14,40.04,40.11,43482.0,31.6619,31.7331,31.654,31.7094,43482.0
2018-01-25 14:00:00,40.11,40.13,40.04,40.07,70321.0,31.7094,31.7252,31.654,31.6778,70321.0
2018-01-25 14:30:00,40.07,40.39,40.06,40.25,140276.0,31.6778,31.9307,31.6698,31.8201,140276.0
2018-01-25 15:00:00,40.26,40.42,40.23,40.36,86362.0,31.828,31.9544,31.8042,31.907,86362.0
2018-01-25 15:30:00,40.35,40.39,40.26,40.39,389520.0,31.8991,31.9307,31.828,31.9307,389520.0
2018-01-26 09:30:00,40.47,40.54,40.09,40.17,81155.0,31.994,32.0493,31.6936,31.7568,81155.0
2018-01-26 10:00:00,40.16,40.19,40.0,40.17,65451.0,31.7489,31.7726,31.6224,31.7568,65451.0
2018-01-26 10:30:00,40.18,40.2,40.04,40.05,88249.0,31.7647,31.7805,31.654,31.6619,88249.0
2018-01-26 11:00:00,40.03,40.07,39.9,40.01,174879.0,31.6461,31.6778,31.5434,31.6303,174879.0
2018-01-26 11:30:00,40.02,40.08,39.95,39.99,116398.0,31.6382,31.6857,31.5829,31.6145,116398.0
2018-01-26 12:00:00,39.99,40.05,39.98,40.02,20050.0,31.6145,31.6619,31.6066,31.6382,20050.0
2018-01-26 12:30:00,40.02,40.09,39.96,40.05,34474.0,31.6382,31.6936,31.5908,31.6619,34474.0
2018-01-26 13:00:00,40.05,40.16,40.0,40.15,45318.0,31.6619,31.7489,31.6224,31.741,45318.0
2018-01-26 13:30:00,40.16,40.16,40.05,40.1,24648.0,31.7489,31.7489,31.6619,31.7015,24648.0
2018-01-26 14:00:00,40.1,40.18,40.09,40.13,40642.0,31.7015,31.7647,31.6936,31.7252,40642.0
2018-01-26 14:30:00,40.14,40.19,40.12,40.16,50164.0,31.7331,31.7726,31.7173,31.7489,50164.0
2018-01-26 15:00:00,40.16,40.26,40.15,40.18,48102.0,31.7489,31.828,31.741,31.7647,48102.0
2018-01-26 15:30:00,40.19,40.33,40.18,40.3,167293.0,31.7726,31.8833,31.7647,31.8596,167293.0
2018-01-29 09:30:00,40.13,40.18,39.79,39.85,90985.0,31.7252,31.7647,31.4564,31.5038,90985.0
2018-01-29 10:00:00,39.84,39.91,39.64,39.68,70269.0,31.4959,31.5513,31.3378,31.3694,70269.0
2018-01-29 10:30:00,39.67,39.84,39.62,39.78,86233.0,31.3615,31.4959,31.322,31.4485,86233.0
2018-01-29 11:00:00,39.77,39.85,39.74,39.8,47854.0,31.4406,31.5038,31.4169,31.4643,47854.0
2018-01-29 11:30:00,39.79,39.89,39.75,39.81,54284.0,31.4564,31.5355,31.4248,31.4722,54284.0
2018-01-29 12:00:00,39.8,39.87,39.79,39.86,39915.0,31.4643,31.5196,31.4564,31.5117,39915.0
2018-01-29 12:30:00,39.85,39.85,39.79,39.83,43093.0,31.5038,31.5038,31.4564,31.488,43093.0
2018-01-29 13:00:00,39.82,39.83,39.67,39.69,46405.0,31.4801,31.488,31.3615,31.3773,46405.0
2018-01-29 13:30:00,39.69,39.75,39.67,39.75,39235.0,31.3773,31.4248,31.3615,31.4248,39235.0
2018-01-29 14:00:00,39.74,39.77,39.71,39.73,48451.0,31.4169,31.4406,31.3932,31.409,48451.0
2018-01-29 14:30:00,39.73,39.78,39.71,39.75,68003.0,31.409,31.4485,31.3932,31.4248,68003.0
2018-01-29 15:00:00,39.76,39.82,39.7,39.71,58442.0,31.4327,31.4801,31.3852,31.3932,58442.0
2018-01-29 15:30:00,39.71,39.77,39.61,39.61,226290.0,31.3932,31.4406,31.3141,31.3141,226290.0
2018-01-30 09:30:00,39.65,39.79,39.3,39.3,200215.0,31.6132,31.7248,31.3341,31.3341,200215.0
2018-01-30 10:00:00,39.31,39.39,39.18,39.21,83768.0,31.3421,31.4059,31.2385,31.2624,83768.0
2018-01-30 10:30:00,39.21,39.38,39.18,39.3,139892.0,31.2624,31.3979,31.2385,31.3341,139892.0
2018-01-30 11:00:00,39.29,39.41,39.24,39.3,141012.0,31.3262,31.4218,31.2863,31.3341,141012.0
2018-01-30 11:30:00,39.29,39.43,39.27,39.35,76780.0,31.3262,31.4378,31.3102,31.374,76780.0
2018-01-30 12:00:00,39.36,39.4,39.31,39.32,63916.0,31.382,31.4139,31.3421,31.3501,63916.0
2018-01-30 12:30:00,39.34,39.45,39.33,39.38,62068.0,31.366,31.4537,31.358,31.3979,62068.0
2018-01-30 13:00:00,39.38,39.42,39.34,39.36,47617.0,31.3979,31.4298,31.366,31.382,47617.0
2018-01-30 13:30:00,39.37,39.39,39.29,39.3,43428.0,31.3899,31.4059,31.3262,31.3341,43428.0
2018-01-30 14:00:00,39.3,39.41,39.29,39.35,94629.0,31.3341,31.4218,31.3262,31.374,94629.0
2018-01-30 14:30:00,39.36,39.39,39.32,39.36,98550.0,31.382,31.4059,31.3501,31.382,98550.0
2018-01-30 15:00:00,39.36,39.41,39.34,39.39,98137.0,31.382,31.4218,31.366,31.4059,98137.0
2018-01-30 15:30:00,39.39,39.41,39.26,39.28,299306.0,31.4059,31.4218,31.3022,31.3182,299306.0
2018-01-31 09:30:00,39.28,39.37,39.07,39.26,152624.0,31.3182,31.3899,31.1507,31.3022,152624.0
2018-01-31 10:00:00,39.26,39.38,39.22,39.34,185825.0,31.3022,31.3979,31.2703,31.366,185825.0
2018-01-31 10:30:00,39.33,39.43,39.29,39.39,75186.0,31.358,31.4378,31.3262,31.4059,75186.0
2018-01-31 11:00:00,39.38,39.44,39.37,39.41,80816.0,31.3979,31.4458,31.3899,31.4218,80816.0
2018-01-31 11:30:00,39.41,39.47,39.34,39.41,36321.0,31.4218,31.4697,31.366,31.4218,36321.0
2018-01-31 12:00:00,39.44,39.5,39.42,39.43,32141.0,31.4458,31.4936,31.4298,31.4378,32141.0
2018-01-31 12:30:00,39.43,39.59,39.43,39.59,53850.0,31.4378,31.5653,31.4378,31.5653,53850.0
2018-01-31 13:00:00,39.58,39.59,39.53,39.55,48848.0,31.5574,31.5653,31.5175,31.5335,48848.0
2018-01-31 13:30:00,39.55,39.57,39.4,39.44,47109.0,31.5335,31.5494,31.4139,31.4458,47109.0
2018-01-31 14:00:00,39.43,39.68,39.42,39.49,159794.0,31.4378,31.6371,31.4298,31.4856,159794.0
2018-01-31 14:30:00,39.5,39.55,39.37,39.43,119004.0,31.4936,31.5335,31.3899,31.4378,119004.0
2018-01-31 15:00:00,39.42,39.61,39.41,39.58,101657.0,31.4298,31.5813,31.4218,31.5574,101657.0
2018-01-31 15:30:00,39.58,39.8,39.56,39.75,261913.0,31.5574,31.7328,31.5414,31.6929,261913.0
2018-02-01 09:30:00,39.74,39.9,39.48,39.57,107164.0,31.6849,31.8125,31.4776,31.5494,107164.0
2018-02-01 10:00:00,39.56,39.65,39.29,39.31,104698.0,31.5414,31.6132,31.3262,31.3421,104698.0
2018-02-01 10:30:00,39.3,39.31,39.11,39.19,60624.0,31.3341,31.3421,31.1826,31.2464,60624.0
2018-02-01 11:00:00,39.2,39.28,39.17,39.22,47460.0,31.2544,31.3182,31.2305,31.2703,47460.0
2018-02-01 11:30:00,39.23,39.62,39.23,39.52,63945.0,31.2783,31.5893,31.2783,31.5095,63945.0
2018-02-01 12:00:00,39.51,39.54,39.37,39.38,38558.0,31.5016,31.5255,31.3899,31.3979,38558.0
2018-02-01 12:30:00,39.38,39.38,39.18,39.21,27879.0,31.3979,31.3979,31.2385,31.2624,27879.0
2018-02-01 13:00:00,39.2,39.22,39.06,39.07,61312.0,31.2544,31.2703,31.1428,31.1507,61312.0
2018-02-01 13:30:00,39.08,39.21,39.05,39.21,137890.0,31.1587,31.2624,31.1348,31.2624,137890.0
2018-02-01 14:00:00,39.21,39.28,39.05,39.13,105888.0,31.2624,31.3182,31.1348,31.1986,105888.0
2018-02-01 14:30:00,39.12,39.2,39.07,39.17,57250.0,31.1906,31.2544,31.1507,31.2305,57250.0
2018-02-01 15:00:00,39.18,39.19,39.04,39.05,84187.0,31.2385,31.2464,31.1268,31.1348,84187.0
2018-02-01 15:30:00,39.04,39.13,38.97,39.09,206188.0,31.1268,31.1986,31.071,31.1667,206188.0
2018-02-02 09:30:00,38.46,39.18,38.46,39.12,100134.0,30.6644,31.2385,30.6644,31.1906,100134.0
2018-02-02 10:00:00,39.13,39.19,38.91,38.93,103619.0,31.1986,31.2464,31.0232,31.0391,103619.0
2018-02-02 10:30:00,38.93,38.99,38.88,38.95,69763.0,31.0391,31.087,30.9993,31.0551,69763.0
2018-02-02 11:00:00,38.95,39.01,38.92,38.95,61039.0,31.0551,31.1029,31.0312,31.0551,61039.0
2018-02-02 11:30:00,38.95,38.96,38.82,38.89,79330.0,31.0551,31.063,30.9514,31.0072,79330.0
2018-02-02 12:00:00,38.9,39.11,38.9,39.09,92690.0,31.0152,31.1826,31.0152,31.1667,92690.0
2018-02-02 12:30:00,39.08,39.09,38.94,38.98,92910.0,31.1587,31.1667,31.0471,31.079,92910.0
2018-02-02 13:00:00,38.97,39.02,38.92,39.01,45191.0,31.071,31.1109,31.0312,31.1029,45191.0
2018-02-02 13:30:00,39.02,39.02,38.92,38.99,45747.0,31.1109,31.1109,31.0312,31.087,45747.0
2018-02-02 14:00:00,38.98,39.11,38.98,39.11,111380.0,31.079,31.1826,31.079,31.1826,111380.0
2018-02-02 14:30:00,39.1,39.14,39.01,39.11,100564.0,31.1747,31.2066,31.1029,31.1826,100564.0
2018-02-02 15:00:00,39.1,39.11,39.01,39.05,102601.0,31.1747,31.1826,31.1029,31.1348,102601.0
2018-02-02 15:30:00,39.05,39.06,38.91,38.91,348561.0,31.1348,31.1428,31.0232,31.0232,348561.0
2018-02-05 09:30:00,38.82,39.11,38.76,39.05,110460.0,30.9514,31.1826,30.9036,31.1348,110460.0
2018-02-05 10:00:00,39.05,39.05,38.86,38.99,78462.0,31.1348,31.1348,30.9833,31.087,78462.0
2018-02-05 10:30:00,39.0,39.13,38.98,39.08,63218.0,31.0949,31.1986,31.079,31.1587,63218.0
2018-02-05 11:00:00,39.09,39.3,39.08,39.26,39126.0,31.1667,31.3341,31.1587,31.3022,39126.0
2018-02-05 11:30:00,39.26,39.34,39.15,39.15,43596.0,31.3022,31.366,31.2145,31.2145,43596.0
2018-02-05 12:00:00,39.15,39.21,38.99,39.01,56977.0,31.2145,31.2624,31.087,31.1029,56977.0
2018-02-05 12:30:00,39.01,39.09,38.94,38.95,68524.0,31.1029,31.1667,31.0471,31.0551,68524.0
2018-02-05 13:00:00,38.94,38.94,38.75,38.75,75877.0,31.0471,31.0471,30.8956,30.8956,75877.0
2018-02-05 13:30:00,38.75,38.79,38.63,38.72,64039.0,30.8956,30.9275,30.7999,30.8717,64039.0
2018-02-05 14:00:00,38.72,38.83,38.72,38.77,66098.0,30.8717,30.9594,30.8717,30.9116,66098.0
2018-02-05 14:30:00,38.78,38.78,38.62,38.63,121298.0,30.9195,30.9195,30.792,30.7999,121298.0
2018-02-05 15:00:00,38.63,38.74,38.29,38.53,319952.0,30.7999,30.8876,30.5288,30.7202,319952.0
2018-02-05 15:30:00,38.55,38.61,38.22,38.23,463222.0,30.7361,30.784,30.473,30.481,463222.0
2018-02-06 09:30:00,37.78,37.85,37.23,37.69,212290.0,30.1222,30.178,29.6837,30.0505,212290.0
2018-02-06 10:00:00,37.69,38.03,37.61,37.63,174466.0,30.0505,30.3215,29.9867,30.0026,174466.0
2018-02-06 10:30:00,37.6,37.61,37.22,37.27,175531.0,29.9787,29.9867,29.6757,29.7156,175531.0
2018-02-06 11:00:00,37.27,37.29,36.9,36.97,158183.0,29.7156,29.7315,29.4206,29.4764,158183.0
2018-02-06 11:30:00,36.97,37.23,36.84,37.14,117628.0,29.4764,29.6837,29.3728,29.6119,117628.0
2018-02-06 12:00:00,37.14,37.3,37.12,37.23,86136.0,29.6119,29.7395,29.596,29.6837,86136.0
2018-02-06 12:30:00,37.23,37.44,37.23,37.32,86662.0,29.6837,29.8511,29.6837,29.7555,86662.0
2018-02-06 13:00:00,37.32,37.35,37.04,37.04,63664.0,29.7555,29.7794,29.5322,29.5322,63664.0
2018-02-06 13:30:00,37.04,37.2,36.96,37.17,232023.0,29.5322,29.6598,29.4684,29.6359,232023.0
2018-02-06 14:00:00,37.17,37.18,36.99,37.05,162567.0,29.6359,29.6438,29.4924,29.5402,162567.0
2018-02-06 14:30:00,37.05,37.45,36.96,37.42,167522.0,29.5402,29.8591,29.4684,29.8352,167522.0
2018-02-06 15:00:00,37.43,37.71,37.43,37.52,202699.0,29.8432,30.0664,29.8432,29.9149,202699.0
2018-02-06 15:30:00,37.53,37.7,37.43,37.51,703974.0,29.9229,30.0584,29.8432,29.907,703974.0
2018-02-07 09:30:00,37.5,37.95,37.35,37.62,128413.0,29.899,30.2578,29.7794,29.9947,128413.0
2018-02-07 10:00:00,37.62,37.95,37.56,37.86,137287.0,29.9947,30.2578,29.9468,30.186,137287.0
2018-02-07 10:30:00,37.86,38.02,37.69,38.02,109178.0,30.186,30.3136,30.0505,30.3136,109178.0
2018-02-07 11:00:00,38.02,38.04,37.76,37.82,78515.0,30.3136,30.3295,30.1063,30.1541,78515.0
2018-02-07 11:30:00,37.83,37.96,37.75,37.95,54437.0,30.1621,30.2657,30.0983,30.2578,54437.0
2018-02-07 12:00:00,37.94,38.01,37.87,37.98,85287.0,30.2498,30.3056,30.194,30.2817,85287.0
2018-02-07 12:30:00,37.99,38.01,37.8,37.92,90218.0,30.2897,30.3056,30.1382,30.2338,90218.0
2018-02-07 13:00:00,37.92,38.0,37.61,37.71,75550.0,30.2338,30.2976,29.9867,30.0664,75550.0
2018-02-07 13:30:00,37.7,37.81,37.67,37.7,109221.0,30.0584,30.1461,30.0345,30.0584,109221.0
2018-02-07 14:00:00,37.69,37.75,37.56,37.74,80987.0,30.0505,30.0983,29.9468,30.0903,80987.0
2018-02-07 14:30:00,37.73,37.75,37.55,37.7,84087.0,30.0824,30.0983,29.9388,30.0584,84087.0
2018-02-07 15:00:00,37.7,37.85,37.68,37.83,79786.0,30.0584,30.178,30.0425,30.1621,79786.0
2018-02-07 15:30:00,37.83,37.86,37.5,37.5,287720.0,30.1621,30.186,29.899,29.899,287720.0
2018-02-08 09:30:00,37.49,37.79,37.34,37.72,155361.0,29.891,30.1302,29.7714,30.0744,155361.0
2018-02-08 10:00:00,37.72,37.73,37.45,37.51,130927.0,30.0744,30.0824,29.8591,29.907,130927.0
2018-02-08 10:30:00,37.52,37.86,37.48,37.86,123085.0,29.9149,30.186,29.883,30.186,123085.0
2018-02-08 11:00:00,37.86,38.12,37.82,38.1,108949.0,30.186,30.3933,30.1541,30.3774,108949.0
2018-02-08 11:30:00,38.11,38.15,37.88,37.89,119707.0,30.3853,30.4172,30.202,30.2099,119707.0
2018-02-08 12:00:00,37.9,38.06,37.88,37.9,96536.0,30.2179,30.3455,30.202,30.2179,96536.0
2018-02-08 12:30:00,37.91,38.07,37.82,37.93,115187.0,30.2259,30.3534,30.1541,30.2418,115187.0
2018-02-08 13:00:00,37.93,37.94,37.7,37.7,160676.0,30.2418,30.2498,30.0584,30.0584,160676.0
2018-02-08 13:30:00,37.69,37.83,37.64,37.68,127330.0,30.0505,30.1621,30.0106,30.0425,127330.0
2018-02-08 14:00:00,37.67,37.77,37.6,37.67,117146.0,30.0345,30.1142,29.9787,30.0345,117146.0
2018-02-08 14:30:00,37.67,37.67,37.54,37.61,166964.0,30.0345,30.0345,29.9309,29.9867,166964.0
2018-02-08 15:00:00,37.62,37.71,37.43,37.5,183807.0,29.9947,30.0664,29.8432,29.899,183807.0
2018-02-08 15:30:00,37.49,37.5,37.13,37.14,496115.0,29.891,29.899,29.604,29.6119,496115.0
2018-02-09 09:30:00,37.14,37.82,37.14,37.69,205853.0,29.6119,30.1541,29.6119,30.0505,205853.0
2018-02-09 10:00:00,37.69,38.01,37.66,37.9,139168.0,30.0505,30.3056,30.0265,30.2179,139168.0
2018-02-09 10:30:00,37.9,37.96,37.76,37.92,208064.0,30.2179,30.2657,30.1063,30.2338,208064.0
2018-02-09 11:00:00,37.93,38.02,37.8,37.89,133717.0,30.2418,30.3136,30.1382,30.2099,133717.0
2018-02-09 11:30:00,37.9,37.93,37.81,37.84,123026.0,30.2179,30.2418,30.1461,30.1701,123026.0
2018-02-09 12:00:00,37.84,37.86,37.7,37.77,141993.0,30.1701,30.186,30.0584,30.1142,141993.0
2018-02-09 12:30:00,37.77,37.87,37.71,37.81,116567.0,30.1142,30.194,30.0664,30.1461,116567.0
2018-02-09 13:00:00,37.81,37.82,37.48,37.6,147836.0,30.1461,30.1541,29.883,29.9787,147836.0
2018-02-09 13:30:00,37.58,37.74,37.48,37.54,169498.0,29.9628,30.0903,29.883,29.9309,169498.0
2018-02-09 14:00:00,37.54,38.04,37.54,37.99,223528.0,29.9309,30.3295,29.9309,30.2897,223528.0
2018-02-09 14:30:00,37.99,38.02,37.88,37.92,204427.0,30.2897,30.3136,30.202,30.2338,204427.0
2018-02-09 15:00:00,37.92,38.09,37.65,38.04,253184.0,30.2338,30.3694,30.0186,30.3295,253184.0
2018-02-09 15:30:00,38.05,38.72,38.01,38.42,538046.0,30.3375,30.8717,30.3056,30.6325,538046.0
2018-02-12 09:30:00,38.43,38.47,38.12,38.21,105804.0,30.6405,30.6724,30.3933,30.4651,105804.0
2018-02-12 10:00:00,38.23,38.3,38.04,38.23,104771.0,30.481,30.5368,30.3295,30.481,104771.0
2018-02-12 10:30:00,38.23,38.36,38.15,38.17,65509.0,30.481,30.5847,30.4172,30.4332,65509.0
2018-02-12 11:00:00,38.17,38.33,38.15,38.3,59088.0,30.4332,30.5607,30.4172,30.5368,59088.0
2018-02-12 11:30:00,38.3,38.31,38.12,38.29,76597.0,30.5368,30.5448,30.3933,30.5288,76597.0
2018-02-12 12:00:00,38.28,38.53,38.25,38.5,58019.0,30.5209,30.7202,30.497,30.6963,58019.0
2018-02-12 12:30:00,38.5,38.52,38.4,38.48,57658.0,30.6963,30.7122,30.6166,30.6803,57658.0
2018-02-12 13:00:00,38.48,38.52,38.37,38.45,42214.0,30.6803,30.7122,30.5926,30.6564,42214.0
2018-02-12 13:30:00,38.45,38.48,38.31,38.44,224745.0,30.6564,30.6803,30.5448,30.6484,224745.0
2018-02-12 14:00:00,38.43,38.45,38.35,38.44,76076.0,30.6405,30.6564,30.5767,30.6484,76076.0
2018-02-12 14:30:00,38.44,38.5,38.39,38.44,149765.0,30.6484,30.6963,30.6086,30.6484,149765.0
2018-02-12 15:00:00,38.44,38.64,38.43,38.59,237206.0,30.6484,30.8079,30.6405,30.768,237206.0
2018-02-12 15:30:00,38.61,38.67,38.31,38.47,387336.0,30.784,30.8318,30.5448,30.6724,387336.0
2018-02-13 09:30:00,38.31,38.56,37.96,38.05,192258.0,30.5448,30.7441,30.2657,30.3375,192258.0
2018-02-13 10:00:00,38.05,38.2,37.89,37.94,150353.0,30.3375,30.4571,30.2099,30.2498,150353.0
2018-02-13 10:30:00,37.95,38.29,37.91,38.27,195678.0,30.2578,30.5288,30.2259,30.5129,195678.0
2018-02-13 11:00:00,38.27,38.28,38.15,38.17,150369.0,30.5129,30.5209,30.4172,30.4332,150369.0
2018-02-13 11:30:00,38.17,38.22,38.11,38.14,39519.0,30.4332,30.473,30.3853,30.4093,39519.0
2018-02-13 12:00:00,38.13,38.27,38.05,38.27,34989.0,30.4013,30.5129,30.3375,30.5129,34989.0
2018-02-13 12:30:00,38.26,38.33,38.22,38.27,41156.0,30.5049,30.5607,30.473,30.5129,41156.0
2018-02-13 13:00:00,38.26,38.43,38.24,38.39,38307.0,30.5049,30.6405,30.489,30.6086,38307.0
2018-02-13 13:30:00,38.38,38.39,38.23,38.32,64678.0,30.6006,30.6086,30.481,30.5528,64678.0
2018-02-13 14:00:00,38.32,38.42,38.31,38.37,60785.0,30.5528,30.6325,30.5448,30.5926,60785.0
2018-02-13 14:30:00,38.38,38.55,38.33,38.54,111609.0,30.6006,30.7361,30.5607,30.7282,111609.0
2018-02-13 15:00:00,38.54,38.76,38.5,38.74,119047.0,30.7282,30.9036,30.6963,30.8876,119047.0
2018-02-13 15:30:00,38.73,38.75,38.59,38.63,186417.0,30.8797,30.8956,30.768,30.7999,186417.0
2018-02-14 09:30:00,38.38,38.49,38.05,38.24,130633.0,30.6006,30.6883,30.3375,30.489,130633.0
2018-02-14 10:00:00,38.25,38.35,38.11,38.34,240390.0,30.497,30.5767,30.3853,30.5687,240390.0
2018-02-14 10:30:00,38.34,38.46,38.27,38.33,106236.0,30.5687,30.6644,30.5129,30.5607,106236.0
2018-02-14 11:00:00,38.33,38.39,38.17,38.22,82441.0,30.5607,30.6086,30.4332,30.473,82441.0
2018-02-14 11:30:00,38.23,38.24,38.09,38.16,78010.0,30.481,30.489,30.3694,30.4252,78010.0
2018-02-14 12:00:00,38.15,38.3,38.14,38.28,57123.0,30.4172,30.5368,30.4093,30.5209,57123.0
2018-02-14 12:30:00,38.28,38.28,38.16,38.22,42532.0,30.5209,30.5209,30.4252,30.473,42532.0
2018-02-14 13:00:00,38.22,38.36,38.22,38.28,64786.0,30.473,30.5847,30.473,30.5209,64786.0
2018-02-14 13:30:00,38.29,38.35,38.2,38.21,49822.0,30.5288,30.5767,30.4571,30.4651,49822.0
2018-02-14 14:00:00,38.2,38.23,38.13,38.14,57965.0,30.4571,30.481,30.4013,30.4093,57965.0
2018-02-14 14:30:00,38.14,38.27,38.14,38.23,65718.0,30.4093,30.5129,30.4093,30.481,65718.0
2018-02-14 15:00:00,38.23,38.31,38.16,38.16,117083.0,30.481,30.5448,30.4252,30.4252,117083.0
2018-02-14 15:30:00,38.16,38.22,38.11,38.12,422864.0,30.4252,30.473,30.3853,30.3933,422864.0
2018-02-15 09:30:00,38.32,38.57,38.23,38.51,272797.0,30.5528,30.7521,30.481,30.7043,272797.0
2018-02-15 10:00:00,38.49,38.65,38.42,38.56,105015.0,30.6883,30.8159,30.6325,30.7441,105015.0
2018-02-15 10:30:00,38.57,38.91,38.56,38.7,147125.0,30.7521,31.0232,30.7441,30.8557,147125.0
2018-02-15 11:00:00,38.7,38.74,38.48,38.59,59543.0,30.8557,30.8876,30.6803,30.768,59543.0
2018-02-15 11:30:00,38.59,38.76,38.59,38.61,204347.0,30.768,30.9036,30.768,30.784,204347.0
2018-02-15 12:00:00,38.62,38.7,38.56,38.66,37201.0,30.792,30.8557,30.7441,30.8239,37201.0
2018-02-15 12:30:00,38.66,38.74,38.66,38.71,31586.0,30.8239,30.8876,30.8239,30.8637,31586.0
2018-02-15 13:00:00,38.72,38.88,38.68,38.8,51157.0,30.8717,30.9993,30.8398,30.9355,51157.0
2018-02-15 13:30:00,38.79,38.86,38.72,38.84,38088.0,30.9275,30.9833,30.8717,30.9674,38088.0
2018-02-15 14:00:00,38.84,38.89,38.78,38.89,49903.0,30.9674,31.0072,30.9195,31.0072,49903.0
2018-02-15 14:30:00,38.89,38.96,38.86,38.96,86034.0,31.0072,31.063,30.9833,31.063,86034.0
2018-02-15 15:00:00,38.95,39.02,38.86,38.95,89084.0,31.0551,31.1109,30.9833,31.0551,89084.0
2018-02-15 15:30:00,38.95,39.06,38.81,39.05,248748.0,31.0551,31.1428,30.9434,31.1348,248748.0
2018-02-16 09:30:00,38.93,39.17,38.87,38.99,141221.0,31.0391,31.2305,30.9913,31.087,141221.0
2018-02-16 10:00:00,38.98,39.08,38.89,39.02,90347.0,31.079,31.1587,31.0072,31.1109,90347.0
2018-02-16 10:30:00,39.03,39.16,39.0,39.14,51482.0,31.1189,31.2225,31.0949,31.2066,51482.0
2018-02-16 11:00:00,39.13,39.17,39.03,39.03,55887.0,31.1986,31.2305,31.1189,31.1189,55887.0
2018-02-16 11:30:00,39.04,39.25,39.04,39.23,60804.0,31.1268,31.2943,31.1268,31.2783,60804.0
2018-02-16 12:00:00,39.22,39.28,39.15,39.27,55918.0,31.2703,31.3182,31.2145,31.3102,55918.0
2018-02-16 12:30:00,39.27,39.38,39.2,39.27,68772.0,31.3102,31.3979,31.2544,31.3102,68772.0
2018-02-16 13:00:00,39.27,39.31,39.22,39.24,177560.0,31.3102,31.3421,31.2703,31.2863,177560.0
2018-02-16 13:30:00,39.23,39.48,39.17,39.47,269039.0,31.2783,31.4776,31.2305,31.4697,269039.0
2018-02-16 14:00:00,39.47,39.51,39.39,39.49,652562.0,31.4697,31.5016,31.4059,31.4856,652562.0
2018-02-16 14:30:00,39.48,39.62,39.48,39.62,188424.0,31.4776,31.5893,31.4776,31.5893,188424.0
2018-02-16 15:00:00,39.61,39.71,39.6,39.66,94723.0,31.5813,31.661,31.5733,31.6212,94723.0
2018-02-16 15:30:00,39.65,39.81,39.59,39.75,456165.0,31.6132,31.7408,31.5653,31.6929,456165.0
2018-02-20 09:30:00,39.51,39.7,39.42,39.48,258782.0,31.5016,31.6531,31.4298,31.4776,258782.0
2018-02-20 10:00:00,39.48,39.51,39.09,39.13,243640.0,31.4776,31.5016,31.1667,31.1986,243640.0
2018-02-20 10:30:00,39.13,39.31,39.05,39.08,304825.0,31.1986,31.3421,31.1348,31.1587,304825.0
2018-02-20 11:00:00,39.07,39.13,38.95,39.05,119708.0,31.1507,31.1986,31.0551,31.1348,119708.0
2018-02-20 11:30:00,39.05,39.16,39.03,39.1,133280.0,31.1348,31.2225,31.1189,31.1747,133280.0
2018-02-20 12:00:00,39.11,39.17,39.04,39.17,78042.0,31.1826,31.2305,31.1268,31.2305,78042.0
2018-02-20 12:30:00,39.17,39.22,39.11,39.19,66583.0,31.2305,31.2703,31.1826,31.2464,66583.0
2018-02-20 13:00:00,39.19,39.2,39.05,39.08,58221.0,31.2464,31.2544,31.1348,31.1587,58221.0
2018-02-20 13:30:00,39.08,39.14,39.0,39.03,97600.0,31.1587,31.2066,31.0949,31.1189,97600.0
2018-02-20 14:00:00,39.03,39.13,39.0,39.13,99452.0,31.1189,31.1986,31.0949,31.1986,99452.0
2018-02-20 14:30:00,39.12,39.21,39.11,39.21,142522.0,31.1906,31.2624,31.1826,31.2624,142522.0
2018-02-20 15:00:00,39.21,39.25,39.06,39.13,198658.0,31.2624,31.2943,31.1428,31.1986,198658.0
2018-02-20 15:30:00,39.13,39.17,39.02,39.15,389257.0,31.1986,31.2305,31.1109,31.2145,389257.0
2018-02-21 09:30:00,39.0,39.31,38.91,39.22,165935.0,31.0949,31.3421,31.0232,31.2703,165935.0
2018-02-21 10:00:00,39.23,39.29,39.07,39.26,168623.0,31.2783,31.3262,31.1507,31.3022,168623.0
2018-02-21 10:30:00,39.25,39.32,39.14,39.32,73399.0,31.2943,31.3501,31.2066,31.3501,73399.0
2018-02-21 11:00:00,39.34,39.4,39.28,39.31,64917.0,31.366,31.4139,31.3182,31.3421,64917.0
2018-02-21 11:30:00,39.31,39.36,39.15,39.21,56430.0,31.3421,31.382,31.2145,31.2624,56430.0
2018-02-21 12:00:00,39.21,39.22,39.11,39.21,57146.0,31.2624,31.2703,31.1826,31.2624,57146.0
2018-02-21 12:30:00,39.21,39.26,39.16,39.23,47515.0,31.2624,31.3022,31.2225,31.2783,47515.0
2018-02-21 13:00:00,39.23,39.29,39.18,39.18,41218.0,31.2783,31.3262,31.2385,31.2385,41218.0
2018-02-21 13:30:00,39.19,39.21,39.12,39.14,55204.0,31.2464,31.2624,31.1906,31.2066,55204.0
2018-02-21 14:00:00,39.14,39.39,39.14,39.29,103531.0,31.2066,31.4059,31.2066,31.3262,103531.0
2018-02-21 14:30:00,39.28,39.31,39.08,39.09,92312.0,31.3182,31.3421,31.1587,31.1667,92312.0
2018-02-21 15:00:00,39.09,39.1,38.87,38.98,140507.0,31.1667,31.1747,30.9913,31.079,140507.0
2018-02-21 15:30:00,38.98,39.06,38.62,38.62,358013.0,31.079,31.1428,30.792,30.792,358013.0
2018-02-22 09:30:00,38.71,38.84,38.45,38.73,58050.0,30.8637,30.9674,30.6564,30.8797,58050.0
2018-02-22 10:00:00,38.74,38.86,38.66,38.79,42451.0,30.8876,30.9833,30.8239,30.9275,42451.0
2018-02-22 10:30:00,38.8,38.88,38.63,38.83,279130.0,30.9355,30.9993,30.7999,30.9594,279130.0
2018-02-22 11:00:00,38.81,38.99,38.68,38.83,86357.0,30.9434,31.087,30.8398,30.9594,86357.0
2018-02-22 11:30:00,38.84,38.87,38.7,38.79,51317.0,30.9674,30.9913,30.8557,30.9275,51317.0
2018-02-22 12:00:00,38.79,38.83,38.73,38.75,50020.0,30.9275,30.9594,30.8797,30.8956,50020.0
2018-02-22 12:30:00,38.74,38.87,38.73,38.82,56669.0,30.8876,30.9913,30.8797,30.9514,56669.0
2018-02-22 13:00:00,38.84,38.86,38.72,38.77,46409.0,30.9674,30.9833,30.8717,30.9116,46409.0
2018-02-22 13:30:00,38.77,38.78,38.68,38.73,70751.0,30.9116,30.9195,30.8398,30.8797,70751.0
2018-02-22 14:00:00,38.73,38.79,38.71,38.77,60505.0,30.8797,30.9275,30.8637,30.9116,60505.0
2018-02-22 14:30:00,38.77,38.78,38.56,38.59,82230.0,30.9116,30.9195,30.7441,30.768,82230.0
2018-02-22 15:00:00,38.59,38.67,38.56,38.6,97860.0,30.768,30.8318,30.7441,30.776,97860.0
2018-02-22 15:30:00,38.61,38.62,38.45,38.59,381405.0,30.784,30.792,30.6564,30.768,381405.0
2018-02-23 09:30:00,38.33,38.84,38.01,38.71,109339.0,30.5607,30.9674,30.3056,30.8637,109339.0
2018-02-23 10:00:00,38.71,38.97,38.68,38.79,299033.0,30.8637,31.071,30.8398,30.9275,299033.0
2018-02-23 10:30:00,38.79,39.05,38.76,39.05,230978.0,30.9275,31.1348,30.9036,31.1348,230978.0
2018-02-23 11:00:00,39.04,39.27,38.93,39.25,71001.0,31.1268,31.3102,31.0391,31.2943,71001.0
2018-02-23 11:30:00,39.25,39.34,39.1,39.33,68713.0,31.2943,31.366,31.1747,31.358,68713.0
2018-02-23 12:00:00,39.3,39.31,39.14,39.14,58013.0,31.3341,31.3421,31.2066,31.2066,58013.0
2018-02-23 12:30:00,39.14,39.19,39.03,39.08,53855.0,31.2066,31.2464,31.1189,31.1587,53855.0
2018-02-23 13:00:00,39.08,39.15,39.05,39.13,77740.0,31.1587,31.2145,31.1348,31.1986,77740.0
2018-02-23 13:30:00,39.13,39.24,39.11,39.24,58539.0,31.1986,31.2863,31.1826,31.2863,58539.0
2018-02-23 14:00:00,39.24,39.25,39.11,39.14,83510.0,31.2863,31.2943,31.1826,31.2066,83510.0
2018-02-23 14:30:00,39.15,39.28,39.08,39.25,87731.0,31.2145,31.3182,31.1587,31.2943,87731.0
2018-02-23 15:00:00,39.25,39.29,39.16,39.26,128528.0,31.2943,31.3262,31.2225,31.3022,128528.0
2018-02-23 15:30:00,39.26,39.42,39.23,39.42,284887.0,31.3022,31.4298,31.2783,31.4298,284887.0
2018-02-26 09:30:00,39.45,39.55,39.21,39.23,112890.0,31.4537,31.5335,31.2624,31.2783,112890.0
2018-02-26 10:00:00,39.23,39.37,39.14,39.16,90985.0,31.2783,31.3899,31.2066,31.2225,90985.0
2018-02-26 10:30:00,39.16,39.23,39.1,39.23,88506.0,31.2225,31.2783,31.1747,31.2783,88506.0
2018-02-26 11:00:00,39.22,39.31,39.21,39.3,34687.0,31.2703,31.3421,31.2624,31.3341,34687.0
2018-02-26 11:30:00,39.29,39.37,39.27,39.36,59792.0,31.3262,31.3899,31.3102,31.382,59792.0
2018-02-26 12:00:00,39.35,39.46,39.33,39.43,221689.0,31.374,31.4617,31.358,31.4378,221689.0
2018-02-26 12:30:00,39.43,39.44,39.32,39.38,97195.0,31.4378,31.4458,31.3501,31.3979,97195.0
2018-02-26 13:00:00,39.37,39.41,39.3,39.37,69850.0,31.3899,31.4218,31.3341,31.3899,69850.0
2018-02-26 13:30:00,39.38,39.4,39.31,39.37,51135.0,31.3979,31.4139,31.3421,31.3899,51135.0
2018-02-26 14:00:00,39.36,39.43,39.36,39.4,48408.0,31.382,31.4378,31.382,31.4139,48408.0
2018-02-26 14:30:00,39.39,39.51,39.35,39.47,62323.0,31.4059,31.5016,31.374,31.4697,62323.0
2018-02-26 15:00:00,39.47,39.59,39.45,39.56,90953.0,31.4697,31.5653,31.4537,31.5414,90953.0
2018-02-26 15:30:00,39.56,39.58,39.41,39.52,275515.0,31.5414,31.5574,31.4218,31.5095,275515.0
2018-02-27 09:30:00,39.5,39.76,39.34,39.61,253545.0,31.4936,31.7009,31.366,31.5813,253545.0
2018-02-27 10:00:00,39.6,39.77,39.51,39.76,121977.0,31.5733,31.7089,31.5016,31.7009,121977.0
2018-02-27 10:30:00,39.76,39.82,39.35,39.43,105612.0,31.7009,31.7487,31.374,31.4378,105612.0
2018-02-27 11:00:00,39.43,39.47,39.12,39.19,95042.0,31.4378,31.4697,31.1906,31.2464,95042.0
2018-02-27 11:30:00,39.19,39.27,39.11,39.11,135530.0,31.2464,31.3102,31.1826,31.1826,135530.0
2018-02-27 12:00:00,39.1,39.17,38.97,39.14,76080.0,31.1747,31.2305,31.071,31.2066,76080.0
2018-02-27 12:30:00,39.13,39.21,38.99,39.17,68443.0,31.1986,31.2624,31.087,31.2305,68443.0
2018-02-27 13:00:00,39.17,39.17,39.06,39.13,45291.0,31.2305,31.2305,31.1428,31.1986,45291.0
2018-02-27 13:30:00,39.13,39.16,39.0,39.02,56488.0,31.1986,31.2225,31.0949,31.1109,56488.0
2018-02-27 14:00:00,39.03,39.1,38.94,39.08,80486.0,31.1189,31.1747,31.0471,31.1587,80486.0
2018-02-27 14:30:00,39.08,39.14,39.04,39.07,81576.0,31.1587,31.2066,31.1268,31.1507,81576.0
2018-02-27 15:00:00,39.06,39.06,38.94,39.01,88133.0,31.1428,31.1428,31.0471,31.1029,88133.0
2018-02-27 15:30:00,39.01,39.05,38.79,38.79,299805.0,31.1029,31.1348,30.9275,30.9275,299805.0
2018-02-28 09:30:00,38.97,39.12,38.82,39.09,81739.0,31.071,31.1906,30.9514,31.1667,81739.0
2018-02-28 10:00:00,39.09,39.09,38.91,38.97,57489.0,31.1667,31.1667,31.0232,31.071,57489.0
2018-02-28 10:30:00,38.96,39.02,38.8,38.88,108796.0,31.063,31.1109,30.9355,30.9993,108796.0
2018-02-28 11:00:00,38.87,38.93,38.78,38.87,60241.0,30.9913,31.0391,30.9195,30.9913,60241.0
2018-02-28 11:30:00,38.87,38.95,38.77,38.95,33793.0,30.9913,31.0551,30.9116,31.0551,33793.0
2018-02-28 12:00:00,38.94,38.99,38.87,38.91,31242.0,31.0471,31.087,30.9913,31.0232,31242.0
2018-02-28 12:30:00,38.91,39.01,38.89,39.01,35632.0,31.0232,31.1029,31.0072,31.1029,35632.0
2018-02-28 13:00:00,39.0,39.05,38.92,38.94,91886.0,31.0949,31.1348,31.0312,31.0471,91886.0
2018-02-28 13:30:00,38.94,39.01,38.9,38.95,37246.0,31.0471,31.1029,31.0152,31.0551,37246.0
2018-02-28 14:00:00,38.95,39.06,38.94,39.0,48779.0,31.0551,31.1428,31.0471,31.0949,48779.0
2018-02-28 14:30:00,39.01,39.02,38.89,38.9,105023.0,31.1029,31.1109,31.0072,31.0152,105023.0
2018-02-28 15:00:00,38.89,38.96,38.77,38.84,139268.0,31.0072,31.063,30.9116,30.9674,139268.0
2018-02-28 15:30:00,38.84,38.87,38.64,38.64,490025.0,30.9674,30.9913,30.8079,30.8079,490025.0
2018-03-01 09:30:00,38.71,39.1,38.63,39.05,71476.0,30.8637,31.1747,30.7999,31.1348,71476.0
2018-03-01 10:00:00,39.05,39.14,38.92,39.13,74850.0,31.1348,31.2066,31.0312,31.1986,74850.0
2018-03-01 10:30:00,39.12,39.2,38.94,38.95,52657.0,31.1906,31.2544,31.0471,31.0551,52657.0
2018-03-01 11:00:00,38.93,38.98,38.83,38.86,53933.0,31.0391,31.079,30.9594,30.9833,53933.0
2018-03-01 11:30:00,38.87,38.89,38.76,38.79,59409.0,30.9913,31.0072,30.9036,30.9275,59409.0
2018-03-01 12:00:00,38.78,38.8,38.64,38.65,133611.0,30.9195,30.9355,30.8079,30.8159,133611.0
2018-03-01 12:30:00,38.64,38.67,38.56,38.63,109196.0,30.8079,30.8318,30.7441,30.7999,109196.0
2018-03-01 13:00:00,38.61,38.63,38.45,38.48,111860.0,30.784,30.7999,30.6564,30.6803,111860.0
2018-03-01 13:30:00,38.47,38.51,38.39,38.45,136792.0,30.6724,30.7043,30.6086,30.6564,136792.0
2018-03-01 14:00:00,38.45,38.51,38.36,38.5,161614.0,30.6564,30.7043,30.5847,30.6963,161614.0
2018-03-01 14:30:00,38.5,38.5,38.32,38.35,143635.0,30.6963,30.6963,30.5528,30.5767,143635.0
2018-03-01 15:00:00,38.36,38.59,38.34,38.56,121983.0,30.5847,30.768,30.5687,30.7441,121983.0
2018-03-01 15:30:00,38.55,38.57,38.4,38.47,333070.0,30.7361,30.7521,30.6166,30.6724,333070.0
2018-03-02 09:30:00,38.58,38.96,38.53,38.65,153418.0,30.7601,31.063,30.7202,30.8159,153418.0
2018-03-02 10:00:00,38.67,38.71,38.46,38.48,94242.0,30.8318,30.8637,30.6644,30.6803,94242.0
2018-03-02 10:30:00,38.48,38.58,38.17,38.17,123586.0,30.6803,30.7601,30.4332,30.4332,123586.0
2018-03-02 11:00:00,38.17,38.23,38.07,38.1,60891.0,30.4332,30.481,30.3534,30.3774,60891.0
2018-03-02 11:30:00,38.11,38.15,38.04,38.14,77317.0,30.3853,30.4172,30.3295,30.4093,77317.0
2018-03-02 12:00:00,38.13,38.17,38.06,38.16,80696.0,30.4013,30.4332,30.3455,30.4252,80696.0
2018-03-02 12:30:00,38.17,38.17,38.09,38.13,81960.0,30.4332,30.4332,30.3694,30.4013,81960.0
2018-03-02 13:00:00,38.12,38.13,38.03,38.04,70278.0,30.3933,30.4013,30.3215,30.3295,70278.0
2018-03-02 13:30:00,38.04,38.1,37.97,38.02,81148.0,30.3295,30.3774,30.2737,30.3136,81148.0
2018-03-02 14:00:00,38.04,38.04,37.85,37.91,82532.0,30.3295,30.3295,30.178,30.2259,82532.0
2018-03-02 14:30:00,37.91,38.07,37.9,38.0,74172.0,30.2259,30.3534,30.2179,30.2976,74172.0
2018-03-02 15:00:00,37.99,38.09,37.95,38.08,134132.0,30.2897,30.3694,30.2578,30.3614,134132.0
2018-03-02 15:30:00,38.07,38.26,38.06,38.21,479270.0,30.3534,30.5049,30.3455,30.4651,479270.0
2018-03-05 09:30:00,38.05,38.51,37.91,38.41,154316.0,30.3375,30.7043,30.2259,30.6245,154316.0
2018-03-05 10:00:00,38.41,38.51,38.36,38.47,102668.0,30.6245,30.7043,30.5847,30.6724,102668.0
2018-03-05 10:30:00,38.47,38.53,38.41,38.5,130773.0,30.6724,30.7202,30.6245,30.6963,130773.0
2018-03-05 11:00:00,38.5,38.65,38.46,38.62,78646.0,30.6963,30.8159,30.6644,30.792,78646.0
2018-03-05 11:30:00,38.61,38.64,38.49,38.54,86285.0,30.784,30.8079,30.6883,30.7282,86285.0
2018-03-05 12:00:00,38.55,38.68,38.53,38.65,73789.0,30.7361,30.8398,30.7202,30.8159,73789.0
2018-03-05 12:30:00,38.66,38.7,38.58,38.67,40805.0,30.8239,30.8557,30.7601,30.8318,40805.0
2018-03-05 13:00:00,38.67,38.78,38.65,38.75,40238.0,30.8318,30.9195,30.8159,30.8956,40238.0
2018-03-05 13:30:00,38.74,38.8,38.68,38.72,46113.0,30.8876,30.9355,30.8398,30.8717,46113.0
2018-03-05 14:00:00,38.73,38.74,38.64,38.64,86552.0,30.8797,30.8876,30.8079,30.8079,86552.0
2018-03-05 14:30:00,38.64,38.87,38.62,38.87,216413.0,30.8079,30.9913,30.792,30.9913,216413.0
2018-03-05 15:00:00,38.87,38.9,38.73,38.77,229521.0,30.9913,31.0152,30.8797,30.9116,229521.0
2018-03-05 15:30:00,38.77,38.99,38.75,38.93,392964.0,30.9116,31.087,30.8956,31.0391,392964.0
2018-03-06 09:30:00,38.58,38.71,38.31,38.35,101551.0,30.7601,30.8637,30.5448,30.5767,101551.0
2018-03-06 10:00:00,38.34,38.36,38.17,38.3,89642.0,30.5687,30.5847,30.4332,30.5368,89642.0
2018-03-06 10:30:00,38.3,38.43,38.29,38.35,65139.0,30.5368,30.6405,30.5288,30.5767,65139.0
2018-03-06 11:00:00,38.35,38.5,38.32,38.46,55260.0,30.5767,30.6963,30.5528,30.6644,55260.0
2018-03-06 11:30:00,38.47,38.49,38.39,38.44,43115.0,30.6724,30.6883,30.6086,30.6484,43115.0
2018-03-06 12:00:00,38.45,38.49,38.29,38.29,40512.0,30.6564,30.6883,30.5288,30.5288,40512.0
2018-03-06 12:30:00,38.3,38.37,38.25,38.37,40527.0,30.5368,30.5926,30.497,30.5926,40527.0
2018-03-06 13:00:00,38.38,38.38,38.26,38.36,40751.0,30.6006,30.6006,30.5049,30.5847,40751.0
2018-03-06 13:30:00,38.36,38.37,38.28,38.31,56770.0,30.5847,30.5926,30.5209,30.5448,56770.0
2018-03-06 14:00:00,38.32,38.34,38.24,38.25,51772.0,30.5528,30.5687,30.489,30.497,51772.0
2018-03-06 14:30:00,38.25,38.37,38.24,38.25,57390.0,30.497,30.5926,30.489,30.497,57390.0
2018-03-06 15:00:00,38.26,38.27,38.14,38.24,94500.0,30.5049,30.5129,30.4093,30.489,94500.0
2018-03-06 15:30:00,38.25,38.25,38.11,38.18,247474.0,30.497,30.497,30.3853,30.4411,247474.0
2018-03-07 09:30:00,38.11,38.32,38.01,38.01,89246.0,30.3853,30.5528,30.3056,30.3056,89246.0
2018-03-07 10:00:00,38.01,38.06,37.92,37.99,68358.0,30.3056,30.3455,30.2338,30.2897,68358.0
2018-03-07 10:30:00,37.99,38.13,37.97,38.08,96546.0,30.2897,30.4013,30.2737,30.3614,96546.0
2018-03-07 11:00:00,38.06,38.19,38.02,38.16,36568.0,30.3455,30.4491,30.3136,30.4252,36568.0
2018-03-07 11:30:00,38.17,38.24,38.14,38.23,30149.0,30.4332,30.489,30.4093,30.481,30149.0
2018-03-07 12:00:00,38.24,38.3,38.09,38.11,49414.0,30.489,30.5368,30.3694,30.3853,49414.0
2018-03-07 12:30:00,38.09,38.16,38.08,38.08,31677.0,30.3694,30.4252,30.3614,30.3614,31677.0
2018-03-07 13:00:00,38.07,38.08,37.96,38.06,22930.0,30.3534,30.3614,30.2657,30.3455,22930.0
2018-03-07 13:30:00,38.07,38.07,37.95,37.96,31079.0,30.3534,30.3534,30.2578,30.2657,31079.0
2018-03-07 14:00:00,37.97,38.05,37.94,38.02,26896.0,30.2737,30.3375,30.2498,30.3136,26896.0
2018-03-07 14:30:00,38.02,38.09,38.01,38.04,31330.0,30.3136,30.3694,30.3056,30.3295,31330.0
2018-03-07 15:00:00,38.04,38.1,38.02,38.05,51269.0,30.3295,30.3774,30.3136,30.3375,51269.0
2018-03-07 15:30:00,38.05,38.14,38.0,38.05,148290.0,30.3375,30.4093,30.2976,30.3375,148290.0
2018-03-08 09:30:00,38.07,38.31,38.07,38.15,49615.0,30.3534,30.5448,30.3534,30.4172,49615.0
2018-03-08 10:00:00,38.19,38.33,38.12,38.3,56692.0,30.4491,30.5607,30.3933,30.5368,56692.0
2018-03-08 10:30:00,38.3,38.36,38.27,38.31,32156.0,30.5368,30.5847,30.5129,30.5448,32156.0
2018-03-08 11:00:00,38.31,38.31,38.12,38.17,28037.0,30.5448,30.5448,30.3933,30.4332,28037.0
2018-03-08 11:30:00,38.17,38.33,38.09,38.32,48622.0,30.4332,30.5607,30.3694,30.5528,48622.0
2018-03-08 12:00:00,38.32,38.4,38.31,38.35,23321.0,30.5528,30.6166,30.5448,30.5767,23321.0
2018-03-08 12:30:00,38.34,38.37,38.27,38.3,22793.0,30.5687,30.5926,30.5129,30.5368,22793.0
2018-03-08 13:00:00,38.31,38.38,38.31,38.36,19622.0,30.5448,30.6006,30.5448,30.5847,19622.0
2018-03-08 13:30:00,38.37,38.4,38.29,38.33,51589.0,30.5926,30.6166,30.5288,30.5607,51589.0
2018-03-08 14:00:00,38.33,38.34,38.26,38.28,37124.0,30.5607,30.5687,30.5049,30.5209,37124.0
2018-03-08 14:30:00,38.27,38.39,38.23,38.39,41646.0,30.5129,30.6086,30.481,30.6086,41646.0
2018-03-08 15:00:00,38.39,38.43,38.3,38.32,53772.0,30.6086,30.6405,30.5368,30.5528,53772.0
2018-03-08 15:30:00,38.33,38.36,38.25,38.33,133247.0,30.5607,30.5847,30.497,30.5607,133247.0
2018-03-09 09:30:00,38.35,38.43,38.19,38.43,169588.0,30.5767,30.6405,30.4491,30.6405,169588.0
2018-03-09 10:00:00,38.43,38.45,38.31,38.4,60934.0,30.6405,30.6564,30.5448,30.6166,60934.0
2018-03-09 10:30:00,38.4,38.45,38.34,38.36,56357.0,30.6166,30.6564,30.5687,30.5847,56357.0
2018-03-09 11:00:00,38.36,38.41,38.33,38.41,72732.0,30.5847,30.6245,30.5607,30.6245,72732.0
2018-03-09 11:30:00,38.41,38.58,38.39,38.48,124228.0,30.6245,30.7601,30.6086,30.6803,124228.0
2018-03-09 12:00:00,38.48,38.5,38.41,38.49,73862.0,30.6803,30.6963,30.6245,30.6883,73862.0
2018-03-09 12:30:00,38.49,38.55,38.45,38.49,86558.0,30.6883,30.7361,30.6564,30.6883,86558.0
2018-03-09 13:00:00,38.49,38.57,38.49,38.53,38199.0,30.6883,30.7521,30.6883,30.7202,38199.0
2018-03-09 13:30:00,38.53,38.62,38.53,38.62,64289.0,30.7202,30.792,30.7202,30.792,64289.0
2018-03-09 14:00:00,38.61,38.63,38.46,38.48,84214.0,30.784,30.7999,30.6644,30.6803,84214.0
2018-03-09 14:30:00,38.48,38.6,38.48,38.54,105546.0,30.6803,30.776,30.6803,30.7282,105546.0
2018-03-09 15:00:00,38.54,38.57,38.48,38.57,156783.0,30.7282,30.7521,30.6803,30.7521,156783.0
2018-03-09 15:30:00,38.56,38.71,38.52,38.7,278046.0,30.7441,30.8637,30.7122,30.8557,278046.0
2018-03-12 09:30:00,38.84,39.15,38.75,39.02,214400.0,30.9674,31.2145,30.8956,31.1109,214400.0
2018-03-12 10:00:00,39.03,39.06,38.94,39.03,190467.0,31.1189,31.1428,31.0471,31.1189,190467.0
2018-03-12 10:30:00,39.03,39.24,39.01,39.19,188187.0,31.1189,31.2863,31.1029,31.2464,188187.0
2018-03-12 11:00:00,39.18,39.32,39.13,39.22,139470.0,31.2385,31.3501,31.1986,31.2703,139470.0
2018-03-12 11:30:00,39.23,39.27,39.11,39.17,210893.0,31.2783,31.3102,31.1826,31.2305,210893.0
2018-03-12 12:00:00,39.17,39.28,39.13,39.21,265011.0,31.2305,31.3182,31.1986,31.2624,265011.0
2018-03-12 12:30:00,39.21,39.23,39.13,39.18,112967.0,31.2624,31.2783,31.1986,31.2385,112967.0
2018-03-12 13:00:00,39.18,39.31,39.15,39.17,93851.0,31.2385,31.3421,31.2145,31.2305,93851.0
2018-03-12 13:30:00,39.17,39.26,39.06,39.26,165050.0,31.2305,31.3022,31.1428,31.3022,165050.0
2018-03-12 14:00:00,39.25,39.31,39.21,39.23,172178.0,31.2943,31.3421,31.2624,31.2783,172178.0
2018-03-12 14:30:00,39.21,39.28,39.13,39.16,226567.0,31.2624,31.3182,31.1986,31.2225,226567.0
2018-03-12 15:00:00,39.15,39.2,39.14,39.2,231849.0,31.2145,31.2544,31.2066,31.2544,231849.0
2018-03-12 15:30:00,39.2,39.31,39.19,39.21,490338.0,31.2544,31.3421,31.2464,31.2624,490338.0
2018-03-13 09:30:00,39.31,39.7,39.3,39.62,134734.0,31.3421,31.6531,31.3341,31.5893,134734.0
2018-03-13 10:00:00,39.63,39.63,39.32,39.38,94120.0,31.5972,31.5972,31.3501,31.3979,94120.0
2018-03-13 10:30:00,39.39,39.52,39.35,39.51,96335.0,31.4059,31.5095,31.374,31.5016,96335.0
2018-03-13 11:00:00,39.52,39.61,39.41,39.44,93557.0,31.5095,31.5813,31.4218,31.4458,93557.0
2018-03-13 11:30:00,39.45,39.49,39.37,39.37,81806.0,31.4537,31.4856,31.3899,31.3899,81806.0
2018-03-13 12:00:00,39.38,39.44,39.26,39.28,77752.0,31.3979,31.4458,31.3022,31.3182,77752.0
2018-03-13 12:30:00,39.29,39.31,39.16,39.19,71897.0,31.3262,31.3421,31.2225,31.2464,71897.0
2018-03-13 13:00:00,39.2,39.26,39.17,39.24,59324.0,31.2544,31.3022,31.2305,31.2863,59324.0
2018-03-13 13:30:00,39.24,39.25,39.14,39.18,78944.0,31.2863,31.2943,31.2066,31.2385,78944.0
2018-03-13 14:00:00,39.17,39.23,39.14,39.16,77518.0,31.2305,31.2783,31.2066,31.2225,77518.0
2018-03-13 14:30:00,39.15,39.32,39.14,39.3,123812.0,31.2145,31.3501,31.2066,31.3341,123812.0
2018-03-13 15:00:00,39.3,39.39,39.27,39.29,125011.0,31.3341,31.4059,31.3102,31.3262,125011.0
2018-03-13 15:30:00,39.28,39.35,39.21,39.31,307685.0,31.3182,31.374,31.2624,31.3421,307685.0
2018-03-14 09:30:00,39.44,39.86,39.44,39.78,116977.0,31.4458,31.7806,31.4458,31.7168,116977.0
2018-03-14 10:00:00,39.77,39.77,39.53,39.55,84305.0,31.7089,31.7089,31.5175,31.5335,84305.0
2018-03-14 10:30:00,39.55,39.64,39.49,39.63,87561.0,31.5335,31.6052,31.4856,31.5972,87561.0
2018-03-14 11:00:00,39.63,39.79,39.56,39.77,70666.0,31.5972,31.7248,31.5414,31.7089,70666.0
2018-03-14 11:30:00,39.77,39.79,39.48,39.5,69211.0,31.7089,31.7248,31.4776,31.4936,69211.0
2018-03-14 12:00:00,39.51,39.59,39.49,39.54,55398.0,31.5016,31.5653,31.4856,31.5255,55398.0
2018-03-14 12:30:00,39.54,39.54,39.35,39.42,56440.0,31.5255,31.5255,31.374,31.4298,56440.0
2018-03-14 13:00:00,39.41,39.41,39.27,39.29,44400.0,31.4218,31.4218,31.3102,31.3262,44400.0
2018-03-14 13:30:00,39.3,39.47,39.29,39.47,56377.0,31.3341,31.4697,31.3262,31.4697,56377.0
2018-03-14 14:00:00,39.48,39.48,39.4,39.46,60078.0,31.4776,31.4776,31.4139,31.4617,60078.0
2018-03-14 14:30:00,39.45,39.59,39.45,39.54,72454.0,31.4537,31.5653,31.4537,31.5255,72454.0
2018-03-14 15:00:00,39.54,39.57,39.43,39.43,122113.0,31.5255,31.5494,31.4378,31.4378,122113.0
2018-03-14 15:30:00,39.43,39.6,39.41,39.55,526901.0,31.4378,31.5733,31.4218,31.5335,526901.0
2018-03-15 09:30:00,39.46,40.01,39.46,39.78,134509.0,31.4617,31.9002,31.4617,31.7168,134509.0
2018-03-15 10:00:00,39.78,39.85,39.6,39.77,98324.0,31.7168,31.7726,31.5733,31.7089,98324.0
2018-03-15 10:30:00,39.78,39.9,39.77,39.79,82420.0,31.7168,31.8125,31.7089,31.7248,82420.0
2018-03-15 11:00:00,39.79,39.79,39.42,39.47,90005.0,31.7248,31.7248,31.4298,31.4697,90005.0
2018-03-15 11:30:00,39.47,39.52,39.37,39.45,148936.0,31.4697,31.5095,31.3899,31.4537,148936.0
2018-03-15 12:00:00,39.45,39.72,39.43,39.7,124201.0,31.4537,31.669,31.4378,31.6531,124201.0
2018-03-15 12:30:00,39.69,39.72,39.65,39.7,76341.0,31.6451,31.669,31.6132,31.6531,76341.0
2018-03-15 13:00:00,39.69,39.83,39.66,39.82,66348.0,31.6451,31.7567,31.6212,31.7487,66348.0
2018-03-15 13:30:00,39.82,39.82,39.61,39.63,70500.0,31.7487,31.7487,31.5813,31.5972,70500.0
2018-03-15 14:00:00,39.64,39.7,39.63,39.64,71060.0,31.6052,31.6531,31.5972,31.6052,71060.0
2018-03-15 14:30:00,39.65,39.71,39.63,39.7,94820.0,31.6132,31.661,31.5972,31.6531,94820.0
2018-03-15 15:00:00,39.7,39.88,39.67,39.82,160260.0,31.6531,31.7966,31.6291,31.7487,160260.0
2018-03-15 15:30:00,39.81,39.87,39.65,39.66,348216.0,31.7408,31.7886,31.6132,31.6212,348216.0
2018-03-16 09:30:00,39.81,39.99,39.68,39.91,403563.0,31.7408,31.8843,31.6371,31.8205,403563.0
2018-03-16 10:00:00,39.89,39.92,39.72,39.89,100700.0,31.8045,31.8285,31.669,31.8045,100700.0
2018-03-16 10:30:00,39.89,40.0,39.81,39.84,130481.0,31.8045,31.8922,31.7408,31.7647,130481.0
2018-03-16 11:00:00,39.85,39.98,39.84,39.87,78887.0,31.7726,31.8763,31.7647,31.7886,78887.0
2018-03-16 11:30:00,39.88,39.97,39.8,39.96,73548.0,31.7966,31.8683,31.7328,31.8603,73548.0
2018-03-16 12:00:00,39.97,39.97,39.87,39.93,64180.0,31.8683,31.8683,31.7886,31.8364,64180.0
2018-03-16 12:30:00,39.94,39.98,39.9,39.91,70761.0,31.8444,31.8763,31.8125,31.8205,70761.0
2018-03-16 13:00:00,39.91,39.98,39.88,39.9,52945.0,31.8205,31.8763,31.7966,31.8125,52945.0
2018-03-16 13:30:00,39.9,39.93,39.86,39.91,75429.0,31.8125,31.8364,31.7806,31.8205,75429.0
2018-03-16 14:00:00,39.92,40.0,39.89,40.0,63306.0,31.8285,31.8922,31.8045,31.8922,63306.0
2018-03-16 14:30:00,39.99,40.08,39.99,40.08,76707.0,31.8843,31.956,31.8843,31.956,76707.0
2018-03-16 15:00:00,40.08,40.1,39.98,40.09,154912.0,31.956,31.972,31.8763,31.964,154912.0
2018-03-16 15:30:00,40.09,40.22,40.09,40.12,583549.0,31.964,32.0676,31.964,31.9879,583549.0
2018-03-19 09:30:00,40.0,40.24,39.87,40.06,82342.0,31.8922,32.0836,31.7886,31.9401,82342.0
2018-03-19 10:00:00,40.07,40.19,40.04,40.14,55757.0,31.9481,32.0437,31.9241,32.0039,55757.0
2018-03-19 10:30:00,40.14,40.3,40.11,40.22,58232.0,32.0039,32.1314,31.9799,32.0676,58232.0
2018-03-19 11:00:00,40.23,40.29,40.18,40.22,40407.0,32.0756,32.1235,32.0358,32.0676,40407.0
2018-03-19 11:30:00,40.22,40.29,40.08,40.11,64068.0,32.0676,32.1235,31.956,31.9799,64068.0
2018-03-19 12:00:00,40.12,40.15,39.89,39.97,77330.0,31.9879,32.0118,31.8045,31.8683,77330.0
2018-03-19 12:30:00,39.97,40.0,39.9,39.94,39644.0,31.8683,31.8922,31.8125,31.8444,39644.0
2018-03-19 13:00:00,39.94,39.95,39.8,39.86,54671.0,31.8444,31.8524,31.7328,31.7806,54671.0
2018-03-19 13:30:00,39.86,39.99,39.83,39.94,52915.0,31.7806,31.8843,31.7567,31.8444,52915.0
2018-03-19 14:00:00,39.94,39.97,39.81,39.85,56463.0,31.8444,31.8683,31.7408,31.7726,56463.0
2018-03-19 14:30:00,39.85,39.87,39.74,39.79,82250.0,31.7726,31.7886,31.6849,31.7248,82250.0
2018-03-19 15:00:00,39.8,39.81,39.64,39.79,105323.0,31.7328,31.7408,31.6052,31.7248,105323.0
2018-03-19 15:30:00,39.79,39.88,39.71,39.84,317375.0,31.7248,31.7966,31.661,31.7647,317375.0
2018-03-20 09:30:00,39.84,40.08,39.83,39.83,68184.0,31.7647,31.956,31.7567,31.7567,68184.0
2018-03-20 10:00:00,39.83,39.85,39.68,39.8,52996.0,31.7567,31.7726,31.6371,31.7328,52996.0
2018-03-20 10:30:00,39.8,39.87,39.66,39.67,49815.0,31.7328,31.7886,31.6212,31.6291,49815.0
2018-03-20 11:00:00,39.66,39.74,39.61,39.62,67069.0,31.6212,31.6849,31.5813,31.5893,67069.0
2018-03-20 11:30:00,39.63,39.7,39.6,39.69,50146.0,31.5972,31.6531,31.5733,31.6451,50146.0
2018-03-20 12:00:00,39.69,39.7,39.62,39.67,25006.0,31.6451,31.6531,31.5893,31.6291,25006.0
2018-03-20 12:30:00,39.66,39.72,39.63,39.7,25139.0,31.6212,31.669,31.5972,31.6531,25139.0
2018-03-20 13:00:00,39.69,39.74,39.66,39.67,28530.0,31.6451,31.6849,31.6212,31.6291,28530.0
2018-03-20 13:30:00,39.67,39.7,39.62,39.65,29646.0,31.6291,31.6531,31.5893,31.6132,29646.0
2018-03-20 14:00:00,39.64,39.71,39.63,39.67,28419.0,31.6052,31.661,31.5972,31.6291,28419.0
2018-03-20 14:30:00,39.68,39.71,39.66,39.7,42230.0,31.6371,31.661,31.6212,31.6531,42230.0
2018-03-20 15:00:00,39.69,39.71,39.63,39.63,54180.0,31.6451,31.661,31.5972,31.5972,54180.0
2018-03-20 15:30:00,39.63,39.74,39.63,39.67,184403.0,31.5972,31.6849,31.5972,31.6291,184403.0
2018-03-21 09:30:00,39.72,39.86,39.56,39.77,55991.0,31.669,31.7806,31.5414,31.7089,55991.0
2018-03-21 10:00:00,39.74,39.76,39.67,39.68,36436.0,31.6849,31.7009,31.6291,31.6371,36436.0
2018-03-21 10:30:00,39.68,39.81,39.62,39.81,67564.0,31.6371,31.7408,31.5893,31.7408,67564.0
2018-03-21 11:00:00,39.82,39.83,39.74,39.77,29501.0,31.7487,31.7567,31.6849,31.7089,29501.0
2018-03-21 11:30:00,39.77,39.92,39.76,39.91,32749.0,31.7089,31.8285,31.7009,31.8205,32749.0
2018-03-21 12:00:00,39.91,39.92,39.8,39.81,31842.0,31.8205,31.8285,31.7328,31.7408,31842.0
2018-03-21 12:30:00,39.8,39.87,39.79,39.83,21678.0,31.7328,31.7886,31.7248,31.7567,21678.0
2018-03-21 13:00:00,39.84,39.88,39.79,39.79,22469.0,31.7647,31.7966,31.7248,31.7248,22469.0
2018-03-21 13:30:00,39.79,39.95,39.71,39.93,35331.0,31.7248,31.8524,31.661,31.8364,35331.0
2018-03-21 14:00:00,39.93,40.2,39.59,39.74,87443.0,31.8364,32.0517,31.5653,31.6849,87443.0
2018-03-21 14:30:00,39.76,39.77,39.55,39.66,97176.0,31.7009,31.7089,31.5335,31.6212,97176.0
2018-03-21 15:00:00,39.7,39.82,39.65,39.67,98944.0,31.6531,31.7487,31.6132,31.6291,98944.0
2018-03-21 15:30:00,39.67,39.75,39.63,39.67,216629.0,31.6291,31.6929,31.5972,31.6291,216629.0
2018-03-22 09:30:00,39.71,40.0,39.64,39.89,71436.0,31.661,31.8922,31.6052,31.8045,71436.0
2018-03-22 10:00:00,39.89,40.07,39.88,40.07,42485.0,31.8045,31.9481,31.7966,31.9481,42485.0
2018-03-22 10:30:00,40.05,40.11,39.92,40.11,70953.0,31.9321,31.9799,31.8285,31.9799,70953.0
2018-03-22 11:00:00,40.11,40.28,40.06,40.27,91837.0,31.9799,32.1155,31.9401,32.1075,91837.0
2018-03-22 11:30:00,40.27,40.43,40.25,40.36,74216.0,32.1075,32.2351,32.0916,32.1793,74216.0
2018-03-22 12:00:00,40.37,40.58,40.36,40.56,127073.0,32.1872,32.3547,32.1793,32.3387,127073.0
2018-03-22 12:30:00,40.56,40.56,40.32,40.35,90323.0,32.3387,32.3387,32.1474,32.1713,90323.0
2018-03-22 13:00:00,40.35,40.38,40.3,40.34,44547.0,32.1713,32.1952,32.1314,32.1633,44547.0
2018-03-22 13:30:00,40.34,40.44,40.33,40.37,51068.0,32.1633,32.2431,32.1554,32.1872,51068.0
2018-03-22 14:00:00,40.37,40.38,40.2,40.2,61508.0,32.1872,32.1952,32.0517,32.0517,61508.0
2018-03-22 14:30:00,40.19,40.23,40.09,40.1,60260.0,32.0437,32.0756,31.964,31.972,60260.0
2018-03-22 15:00:00,40.1,40.19,40.02,40.05,63166.0,31.972,32.0437,31.9082,31.9321,63166.0
2018-03-22 15:30:00,40.05,40.06,39.79,39.83,304479.0,31.9321,31.9401,31.7248,31.7567,304479.0
2018-03-23 09:30:00,39.94,40.26,39.88,40.21,82117.0,31.8444,32.0995,31.7966,32.0597,82117.0
2018-03-23 10:00:00,40.19,40.19,39.97,40.05,66318.0,32.0437,32.0437,31.8683,31.9321,66318.0
2018-03-23 10:30:00,40.06,40.09,39.89,39.93,70286.0,31.9401,31.964,31.8045,31.8364,70286.0
2018-03-23 11:00:00,39.95,40.02,39.85,40.02,150131.0,31.8524,31.9082,31.7726,31.9082,150131.0
2018-03-23 11:30:00,40.02,40.08,39.93,39.94,83652.0,31.9082,31.956,31.8364,31.8444,83652.0
2018-03-23 12:00:00,39.94,39.99,39.88,39.95,69548.0,31.8444,31.8843,31.7966,31.8524,69548.0
2018-03-23 12:30:00,39.94,39.99,39.9,39.94,69154.0,31.8444,31.8843,31.8125,31.8444,69154.0
2018-03-23 13:00:00,39.93,39.98,39.77,39.83,89451.0,31.8364,31.8763,31.7089,31.7567,89451.0
2018-03-23 13:30:00,39.83,39.92,39.77,39.9,78199.0,31.7567,31.8285,31.7089,31.8125,78199.0
2018-03-23 14:00:00,39.91,39.94,39.81,39.83,69139.0,31.8205,31.8444,31.7408,31.7567,69139.0
2018-03-23 14:30:00,39.82,39.88,39.6,39.61,132539.0,31.7487,31.7966,31.5733,31.5813,132539.0
2018-03-23 15:00:00,39.61,39.7,39.52,39.61,146216.0,31.5813,31.6531,31.5095,31.5813,146216.0
2018-03-23 15:30:00,39.61,39.61,39.38,39.44,318598.0,31.5813,31.5813,31.3979,31.4458,318598.0
2018-03-26 09:30:00,39.49,39.82,39.45,39.69,89843.0,31.4856,31.7487,31.4537,31.6451,89843.0
2018-03-26 10:00:00,39.69,39.71,39.49,39.53,70643.0,31.6451,31.661,31.4856,31.5175,70643.0
2018-03-26 10:30:00,39.53,39.66,39.48,39.55,67484.0,31.5175,31.6212,31.4776,31.5335,67484.0
2018-03-26 11:00:00,39.54,39.68,39.46,39.59,75596.0,31.5255,31.6371,31.4617,31.5653,75596.0
2018-03-26 11:30:00,39.59,39.6,39.43,39.53,46886.0,31.5653,31.5733,31.4378,31.5175,46886.0
2018-03-26 12:00:00,39.54,39.64,39.52,39.6,36968.0,31.5255,31.6052,31.5095,31.5733,36968.0
2018-03-26 12:30:00,39.6,39.72,39.59,39.59,36854.0,31.5733,31.669,31.5653,31.5653,36854.0
2018-03-26 13:00:00,39.6,39.68,39.49,39.5,67744.0,31.5733,31.6371,31.4856,31.4936,67744.0
2018-03-26 13:30:00,39.5,39.6,39.48,39.58,36101.0,31.4936,31.5733,31.4776,31.5574,36101.0
2018-03-26 14:00:00,39.59,39.72,39.59,39.71,47798.0,31.5653,31.669,31.5653,31.661,47798.0
2018-03-26 14:30:00,39.71,39.78,39.63,39.75,56785.0,31.661,31.7168,31.5972,31.6929,56785.0
2018-03-26 15:00:00,39.75,39.86,39.72,39.84,86084.0,31.6929,31.7806,31.669,31.7647,86084.0
2018-03-26 15:30:00,39.85,39.91,39.82,39.84,261530.0,31.7726,31.8205,31.7487,31.7647,261530.0
2018-03-27 09:30:00,39.91,39.91,39.64,39.68,70329.0,31.8205,31.8205,31.6052,31.6371,70329.0
2018-03-27 10:00:00,39.7,39.91,39.7,39.9,139347.0,31.6531,31.8205,31.6531,31.8125,139347.0
2018-03-27 10:30:00,39.9,40.08,39.85,40.04,106248.0,31.8125,31.956,31.7726,31.9241,106248.0
2018-03-27 11:00:00,40.04,40.13,39.99,40.13,89503.0,31.9241,31.9959,31.8843,31.9959,89503.0
2018-03-27 11:30:00,40.14,40.21,40.09,40.21,53056.0,32.0039,32.0597,31.964,32.0597,53056.0
2018-03-27 12:00:00,40.21,40.37,40.19,40.35,73197.0,32.0597,32.1872,32.0437,32.1713,73197.0
2018-03-27 12:30:00,40.35,40.37,40.28,40.32,40144.0,32.1713,32.1872,32.1155,32.1474,40144.0
2018-03-27 13:00:00,40.32,40.47,40.32,40.45,40295.0,32.1474,32.267,32.1474,32.251,40295.0
2018-03-27 13:30:00,40.46,40.57,40.44,40.56,43096.0,32.259,32.3467,32.2431,32.3387,43096.0
2018-03-27 14:00:00,40.56,40.73,40.55,40.71,53908.0,32.3387,32.4743,32.3308,32.4583,53908.0
2018-03-27 14:30:00,40.71,40.86,40.69,40.75,72368.0,32.4583,32.5779,32.4424,32.4902,72368.0
2018-03-27 15:00:00,40.74,40.79,40.64,40.67,127458.0,32.4822,32.5221,32.4025,32.4264,127458.0
2018-03-27 15:30:00,40.67,40.69,40.46,40.51,327393.0,32.4264,32.4424,32.259,32.2989,327393.0
2018-03-28 09:30:00,40.61,40.89,40.59,40.62,91265.0,32.3786,32.6018,32.3627,32.3866,91265.0
2018-03-28 10:00:00,40.62,40.81,40.44,40.8,218238.0,32.3866,32.5381,32.2431,32.5301,218238.0
2018-03-28 10:30:00,40.81,40.94,40.66,40.82,89539.0,32.5381,32.6417,32.4185,32.546,89539.0
2018-03-28 11:00:00,40.83,40.91,40.74,40.84,86876.0,32.554,32.6178,32.4822,32.562,86876.0
2018-03-28 11:30:00,40.83,40.9,40.71,40.81,68721.0,32.554,32.6098,32.4583,32.5381,68721.0
2018-03-28 12:00:00,40.8,40.82,40.62,40.81,75052.0,32.5301,32.546,32.3866,32.5381,75052.0
2018-03-28 12:30:00,40.82,40.92,40.78,40.84,62256.0,32.546,32.6258,32.5141,32.562,62256.0
2018-03-28 13:00:00,40.84,40.85,40.67,40.74,143636.0,32.562,32.57,32.4264,32.4822,143636.0
2018-03-28 13:30:00,40.74,40.77,40.63,40.66,69650.0,32.4822,32.5062,32.3945,32.4185,69650.0
2018-03-28 14:00:00,40.67,40.78,40.66,40.69,70969.0,32.4264,32.5141,32.4185,32.4424,70969.0
2018-03-28 14:30:00,40.7,40.76,40.65,40.7,86458.0,32.4504,32.4982,32.4105,32.4504,86458.0
2018-03-28 15:00:00,40.7,40.7,40.5,40.63,115879.0,32.4504,32.4504,32.2909,32.3945,115879.0
2018-03-28 15:30:00,40.63,40.69,40.56,40.62,297597.0,32.3945,32.4424,32.3387,32.3866,297597.0
2018-03-29 09:30:00,40.64,41.04,40.59,41.02,88304.0,32.4025,32.7214,32.3627,32.7055,88304.0
2018-03-29 10:00:00,40.98,41.03,40.89,41.01,69759.0,32.6736,32.7135,32.6018,32.6975,69759.0
2018-03-29 10:30:00,40.98,40.98,40.76,40.77,45955.0,32.6736,32.6736,32.4982,32.5062,45955.0
2018-03-29 11:00:00,40.78,40.98,40.77,40.9,49361.0,32.5141,32.6736,32.5062,32.6098,49361.0
2018-03-29 11:30:00,40.9,40.99,40.86,40.91,82934.0,32.6098,32.6816,32.5779,32.6178,82934.0
2018-03-29 12:00:00,40.9,40.9,40.75,40.77,38592.0,32.6098,32.6098,32.4902,32.5062,38592.0
2018-03-29 12:30:00,40.77,40.86,40.75,40.78,50142.0,32.5062,32.5779,32.4902,32.5141,50142.0
2018-03-29 13:00:00,40.78,40.87,40.76,40.82,31606.0,32.5141,32.5859,32.4982,32.546,31606.0
2018-03-29 13:30:00,40.81,40.81,40.69,40.73,130019.0,32.5381,32.5381,32.4424,32.4743,130019.0
2018-03-29 14:00:00,40.73,40.94,40.72,40.9,154118.0,32.4743,32.6417,32.4663,32.6098,154118.0
2018-03-29 14:30:00,40.9,40.91,40.83,40.86,45308.0,32.6098,32.6178,32.554,32.5779,45308.0
2018-03-29 15:00:00,40.85,40.91,40.8,40.86,59414.0,32.57,32.6178,32.5301,32.5779,59414.0
2018-03-29 15:30:00,40.87,40.96,40.78,40.86,210036.0,32.5859,32.6577,32.5141,32.5779,210036.0
2018-04-02 09:30:00,40.95,41.24,40.95,41.13,71469.0,32.6497,32.8809,32.6497,32.7932,71469.0
2018-04-02 10:00:00,41.11,41.27,41.08,41.26,45756.0,32.7773,32.9048,32.7533,32.8968,45756.0
2018-04-02 10:30:00,41.26,41.26,41.02,41.03,62942.0,32.8968,32.8968,32.7055,32.7135,62942.0
2018-04-02 11:00:00,41.03,41.04,40.9,41.03,73894.0,32.7135,32.7214,32.6098,32.7135,73894.0
2018-04-02 11:30:00,41.03,41.08,40.82,40.83,93932.0,32.7135,32.7533,32.546,32.554,93932.0
2018-04-02 12:00:00,40.82,40.84,40.6,40.65,71447.0,32.546,32.562,32.3706,32.4105,71447.0
2018-04-02 12:30:00,40.66,40.81,40.66,40.78,39557.0,32.4185,32.5381,32.4185,32.5141,39557.0
2018-04-02 13:00:00,40.77,40.86,40.73,40.75,37871.0,32.5062,32.5779,32.4743,32.4902,37871.0
2018-04-02 13:30:00,40.75,40.76,40.59,40.62,109518.0,32.4902,32.4982,32.3627,32.3866,109518.0
2018-04-02 14:00:00,40.61,40.85,40.6,40.75,133508.0,32.3786,32.57,32.3706,32.4902,133508.0
2018-04-02 14:30:00,40.75,40.77,40.6,40.64,153634.0,32.4902,32.5062,32.3706,32.4025,153634.0
2018-04-02 15:00:00,40.64,40.65,40.46,40.56,201360.0,32.4025,32.4105,32.259,32.3387,201360.0
2018-04-02 15:30:00,40.56,40.82,40.55,40.79,433232.0,32.3387,32.546,32.3308,32.5221,433232.0
2018-04-03 09:30:00,40.73,40.85,40.59,40.77,113701.0,32.4743,32.57,32.3627,32.5062,113701.0
2018-04-03 10:00:00,40.78,40.9,40.68,40.69,91235.0,32.5141,32.6098,32.4344,32.4424,91235.0
2018-04-03 10:30:00,40.7,40.82,40.65,40.78,64742.0,32.4504,32.546,32.4105,32.5141,64742.0
2018-04-03 11:00:00,40.78,40.83,40.67,40.73,78446.0,32.5141,32.554,32.4264,32.4743,78446.0
2018-04-03 11:30:00,40.72,40.9,40.66,40.89,66037.0,32.4663,32.6098,32.4185,32.6018,66037.0
2018-04-03 12:00:00,40.9,40.9,40.79,40.81,55183.0,32.6098,32.6098,32.5221,32.5381,55183.0
2018-04-03 12:30:00,40.82,40.83,40.67,40.69,56645.0,32.546,32.554,32.4264,32.4424,56645.0
2018-04-03 13:00:00,40.68,40.74,40.61,40.68,61315.0,32.4344,32.4822,32.3786,32.4344,61315.0
2018-04-03 13:30:00,40.69,40.8,40.67,40.79,44605.0,32.4424,32.5301,32.4264,32.5221,44605.0
2018-04-03 14:00:00,40.79,40.89,40.75,40.88,52967.0,32.5221,32.6018,32.4902,32.5939,52967.0
2018-04-03 14:30:00,40.88,40.97,40.84,40.89,99968.0,32.5939,32.6656,32.562,32.6018,99968.0
2018-04-03 15:00:00,40.88,41.05,40.85,41.01,212235.0,32.5939,32.7294,32.57,32.6975,212235.0
2018-04-03 15:30:00,41.01,41.01,40.79,40.83,322584.0,32.6975,32.6975,32.5221,32.554,322584.0
2018-04-04 09:30:00,40.89,40.93,40.59,40.93,111389.0,32.6018,32.6337,32.3627,32.6337,111389.0
2018-04-04 10:00:00,40.92,40.98,40.84,40.9,103361.0,32.6258,32.6736,32.562,32.6098,103361.0
2018-04-04 10:30:00,40.89,40.94,40.82,40.85,84335.0,32.6018,32.6417,32.546,32.57,84335.0
2018-04-04 11:00:00,40.84,40.93,40.75,40.79,73097.0,32.562,32.6337,32.4902,32.5221,73097.0
2018-04-04 11:30:00,40.79,40.79,40.66,40.69,62327.0,32.5221,32.5221,32.4185,32.4424,62327.0
2018-04-04 12:00:00,40.69,40.76,40.67,40.71,77700.0,32.4424,32.4982,32.4264,32.4583,77700.0
2018-04-04 12:30:00,40.7,40.77,40.64,40.69,47961.0,32.4504,32.5062,32.4025,32.4424,47961.0
2018-04-04 13:00:00,40.69,40.72,40.6,40.64,53120.0,32.4424,32.4663,32.3706,32.4025,53120.0
2018-04-04 13:30:00,40.63,40.77,40.55,40.75,54762.0,32.3945,32.5062,32.3308,32.4902,54762.0
2018-04-04 14:00:00,40.75,40.96,40.75,40.93,78412.0,32.4902,32.6577,32.4902,32.6337,78412.0
2018-04-04 14:30:00,40.94,41.12,40.89,41.03,164292.0,32.6417,32.7852,32.6018,32.7135,164292.0
2018-04-04 15:00:00,41.02,41.14,41.0,41.04,111875.0,32.7055,32.8012,32.6895,32.7214,111875.0
2018-04-04 15:30:00,41.04,41.07,40.89,40.93,355197.0,32.7214,32.7454,32.6018,32.6337,355197.0
2018-04-05 09:30:00,40.88,40.96,40.34,40.56,99142.0,32.5939,32.6577,32.1633,32.3387,99142.0
2018-04-05 10:00:00,40.56,40.65,40.53,40.61,128326.0,32.3387,32.4105,32.3148,32.3786,128326.0
2018-04-05 10:30:00,40.6,40.6,40.45,40.5,87051.0,32.3706,32.3706,32.251,32.2909,87051.0
2018-04-05 11:00:00,40.5,40.73,40.46,40.66,59991.0,32.2909,32.4743,32.259,32.4185,59991.0
2018-04-05 11:30:00,40.66,40.79,40.63,40.77,61459.0,32.4185,32.5221,32.3945,32.5062,61459.0
2018-04-05 12:00:00,40.77,40.85,40.74,40.77,117856.0,32.5062,32.57,32.4822,32.5062,117856.0
2018-04-05 12:30:00,40.77,40.83,40.69,40.82,42758.0,32.5062,32.554,32.4424,32.546,42758.0
2018-04-05 13:00:00,40.82,41.03,40.82,41.0,79712.0,32.546,32.7135,32.546,32.6895,79712.0
2018-04-05 13:30:00,41.0,41.19,40.97,41.17,251684.0,32.6895,32.841,32.6656,32.8251,251684.0
2018-04-05 14:00:00,41.17,41.22,41.08,41.16,82369.0,32.8251,32.865,32.7533,32.8171,82369.0
2018-04-05 14:30:00,41.16,41.32,41.15,41.28,149097.0,32.8171,32.9447,32.8091,32.9128,149097.0
2018-04-05 15:00:00,41.27,41.37,41.23,41.3,99342.0,32.9048,32.9846,32.8729,32.9287,99342.0
2018-04-05 15:30:00,41.3,41.34,41.2,41.33,362442.0,32.9287,32.9606,32.849,32.9527,362442.0
2018-04-06 09:30:00,41.37,41.39,41.16,41.24,83925.0,32.9846,33.0005,32.8171,32.8809,83925.0
2018-04-06 10:00:00,41.22,41.45,41.2,41.37,69395.0,32.865,33.0483,32.849,32.9846,69395.0
2018-04-06 10:30:00,41.38,41.44,41.24,41.26,49488.0,32.9925,33.0404,32.8809,32.8968,49488.0
2018-04-06 11:00:00,41.25,41.26,41.08,41.12,58187.0,32.8889,32.8968,32.7533,32.7852,58187.0
2018-04-06 11:30:00,41.12,41.33,41.12,41.3,70864.0,32.7852,32.9527,32.7852,32.9287,70864.0
2018-04-06 12:00:00,41.3,41.33,41.17,41.18,47539.0,32.9287,32.9527,32.8251,32.8331,47539.0
2018-04-06 12:30:00,41.17,41.31,41.16,41.3,34598.0,32.8251,32.9367,32.8171,32.9287,34598.0
2018-04-06 13:00:00,41.3,41.31,41.18,41.22,40641.0,32.9287,32.9367,32.8331,32.865,40641.0
2018-04-06 13:30:00,41.22,41.24,41.09,41.1,85059.0,32.865,32.8809,32.7613,32.7693,85059.0
2018-04-06 14:00:00,41.09,41.12,41.02,41.08,114168.0,32.7613,32.7852,32.7055,32.7533,114168.0
2018-04-06 14:30:00,41.08,41.11,40.92,40.96,127798.0,32.7533,32.7773,32.6258,32.6577,127798.0
2018-04-06 15:00:00,40.96,41.05,40.89,40.98,98941.0,32.6577,32.7294,32.6018,32.6736,98941.0
2018-04-06 15:30:00,40.98,41.13,40.96,41.02,292014.0,32.6736,32.7932,32.6577,32.7055,292014.0
2018-04-09 09:30:00,41.0,41.21,40.9,41.0,94120.0,32.6895,32.857,32.6098,32.6895,94120.0
2018-04-09 10:00:00,41.04,41.12,40.86,41.01,223767.0,32.7214,32.7852,32.5779,32.6975,223767.0
2018-04-09 10:30:00,41.02,41.13,40.82,40.83,106794.0,32.7055,32.7932,32.546,32.554,106794.0
2018-04-09 11:00:00,40.83,41.08,40.82,41.07,104558.0,32.554,32.7533,32.546,32.7454,104558.0
2018-04-09 11:30:00,41.06,41.16,41.06,41.15,88302.0,32.7374,32.8171,32.7374,32.8091,88302.0
2018-04-09 12:00:00,41.15,41.17,41.06,41.16,61807.0,32.8091,32.8251,32.7374,32.8171,61807.0
2018-04-09 12:30:00,41.16,41.25,41.13,41.24,45272.0,32.8171,32.8889,32.7932,32.8809,45272.0
2018-04-09 13:00:00,41.25,41.35,41.23,41.33,33841.0,32.8889,32.9686,32.8729,32.9527,33841.0
2018-04-09 13:30:00,41.33,41.36,41.27,41.33,55607.0,32.9527,32.9766,32.9048,32.9527,55607.0
2018-04-09 14:00:00,41.32,41.34,41.25,41.27,25946.0,32.9447,32.9606,32.8889,32.9048,25946.0
2018-04-09 14:30:00,41.28,41.34,41.23,41.3,67827.0,32.9128,32.9606,32.8729,32.9287,67827.0
2018-04-09 15:00:00,41.3,41.33,41.13,41.17,68637.0,32.9287,32.9527,32.7932,32.8251,68637.0
2018-04-09 15:30:00,41.17,41.19,41.03,41.07,222041.0,32.8251,32.841,32.7135,32.7454,222041.0
2018-04-10 09:30:00,40.97,41.13,40.92,41.01,76630.0,32.6656,32.7932,32.6258,32.6975,76630.0
2018-04-10 10:00:00,40.99,41.08,40.93,40.98,198074.0,32.6816,32.7533,32.6337,32.6736,198074.0
2018-04-10 10:30:00,40.97,41.06,40.8,40.81,85674.0,32.6656,32.7374,32.5301,32.5381,85674.0
2018-04-10 11:00:00,40.81,40.83,40.68,40.76,110333.0,32.5381,32.554,32.4344,32.4982,110333.0
2018-04-10 11:30:00,40.76,40.89,40.74,40.88,80923.0,32.4982,32.6018,32.4822,32.5939,80923.0
2018-04-10 12:00:00,40.89,40.94,40.67,40.71,109028.0,32.6018,32.6417,32.4264,32.4583,109028.0
2018-04-10 12:30:00,40.71,40.87,40.71,40.8,117745.0,32.4583,32.5859,32.4583,32.5301,117745.0
2018-04-10 13:00:00,40.8,40.94,40.76,40.94,101326.0,32.5301,32.6417,32.4982,32.6417,101326.0
2018-04-10 13:30:00,40.94,40.94,40.79,40.9,158931.0,32.6417,32.6417,32.5221,32.6098,158931.0
2018-04-10 14:00:00,40.91,40.98,40.88,40.96,122144.0,32.6178,32.6736,32.5939,32.6577,122144.0
2018-04-10 14:30:00,40.96,40.98,40.84,40.87,125772.0,32.6577,32.6736,32.562,32.5859,125772.0
2018-04-10 15:00:00,40.88,40.89,40.75,40.79,187375.0,32.5939,32.6018,32.4902,32.5221,187375.0
2018-04-10 15:30:00,40.79,40.83,40.72,40.75,373816.0,32.5221,32.554,32.4663,32.4902,373816.0
2018-04-11 09:30:00,40.72,41.05,40.67,40.89,130711.0,32.4663,32.7294,32.4264,32.6018,130711.0
2018-04-11 10:00:00,40.88,40.93,40.73,40.76,81631.0,32.5939,32.6337,32.4743,32.4982,81631.0
2018-04-11 10:30:00,40.75,40.81,40.66,40.72,189303.0,32.4902,32.5381,32.4185,32.4663,189303.0
2018-04-11 11:00:00,40.73,40.94,40.72,40.91,43565.0,32.4743,32.6417,32.4663,32.6178,43565.0
2018-04-11 11:30:00,40.89,40.93,40.87,40.89,36236.0,32.6018,32.6337,32.5859,32.6018,36236.0
2018-04-11 12:00:00,40.87,40.95,40.83,40.91,123624.0,32.5859,32.6497,32.554,32.6178,123624.0
2018-04-11 12:30:00,40.92,40.98,40.91,40.97,84516.0,32.6258,32.6736,32.6178,32.6656,84516.0
2018-04-11 13:00:00,40.96,40.98,40.9,40.93,68263.0,32.6577,32.6736,32.6098,32.6337,68263.0
2018-04-11 13:30:00,40.94,40.97,40.88,40.96,78582.0,32.6417,32.6656,32.5939,32.6577,78582.0
2018-04-11 14:00:00,40.97,41.04,40.9,41.01,144307.0,32.6656,32.7214,32.6098,32.6975,144307.0
2018-04-11 14:30:00,41.0,41.04,40.99,41.03,75313.0,32.6895,32.7214,32.6816,32.7135,75313.0
2018-04-11 15:00:00,41.03,41.08,40.94,41.04,97628.0,32.7135,32.7533,32.6417,32.7214,97628.0
2018-04-11 15:30:00,41.04,41.09,41.0,41.03,236589.0,32.7214,32.7613,32.6895,32.7135,236589.0
2018-04-12 09:30:00,41.02,41.15,40.96,41.13,73151.0,32.7055,32.8091,32.6577,32.7932,73151.0
2018-04-12 10:00:00,41.14,41.2,41.01,41.02,184619.0,32.8012,32.849,32.6975,32.7055,184619.0
2018-04-12 10:30:00,40.99,41.01,40.86,40.89,170273.0,32.6816,32.6975,32.5779,32.6018,170273.0
2018-04-12 11:00:00,40.9,40.9,40.77,40.78,153513.0,32.6098,32.6098,32.5062,32.5141,153513.0
2018-04-12 11:30:00,40.77,40.77,40.57,40.62,102427.0,32.5062,32.5062,32.3467,32.3866,102427.0
2018-04-12 12:00:00,40.63,40.75,40.62,40.73,95738.0,32.3945,32.4902,32.3866,32.4743,95738.0
2018-04-12 12:30:00,40.73,40.77,40.71,40.76,71290.0,32.4743,32.5062,32.4583,32.4982,71290.0
2018-04-12 13:00:00,40.76,40.77,40.43,40.44,70787.0,32.4982,32.5062,32.2351,32.2431,70787.0
2018-04-12 13:30:00,40.44,40.48,40.4,40.42,79381.0,32.2431,32.2749,32.2112,32.2271,79381.0
2018-04-12 14:00:00,40.43,40.53,40.38,40.49,126954.0,32.2351,32.3148,32.1952,32.2829,126954.0
2018-04-12 14:30:00,40.49,40.52,40.43,40.51,75254.0,32.2829,32.3068,32.2351,32.2989,75254.0
2018-04-12 15:00:00,40.51,40.62,40.49,40.6,95615.0,32.2989,32.3866,32.2829,32.3706,95615.0
2018-04-12 15:30:00,40.59,40.6,40.47,40.53,439717.0,32.3627,32.3706,32.267,32.3148,439717.0
2018-04-13 09:30:00,40.7,40.93,40.67,40.89,135314.0,32.4504,32.6337,32.4264,32.6018,135314.0
2018-04-13 10:00:00,40.86,41.02,40.85,40.93,97705.0,32.5779,32.7055,32.57,32.6337,97705.0
2018-04-13 10:30:00,40.93,41.02,40.86,41.01,116667.0,32.6337,32.7055,32.5779,32.6975,116667.0
2018-04-13 11:00:00,41.01,41.15,41.01,41.13,102659.0,32.6975,32.8091,32.6975,32.7932,102659.0
2018-04-13 11:30:00,41.13,41.16,41.07,41.13,54573.0,32.7932,32.8171,32.7454,32.7932,54573.0
2018-04-13 12:00:00,41.13,41.2,41.09,41.2,46766.0,32.7932,32.849,32.7613,32.849,46766.0
2018-04-13 12:30:00,41.19,41.19,41.13,41.18,29607.0,32.841,32.841,32.7932,32.8331,29607.0
2018-04-13 13:00:00,41.18,41.23,41.16,41.18,45296.0,32.8331,32.8729,32.8171,32.8331,45296.0
2018-04-13 13:30:00,41.19,41.19,41.08,41.14,54737.0,32.841,32.841,32.7533,32.8012,54737.0
2018-04-13 14:00:00,41.14,41.21,41.14,41.2,66898.0,32.8012,32.857,32.8012,32.849,66898.0
2018-04-13 14:30:00,41.19,41.23,41.14,41.16,74373.0,32.841,32.8729,32.8012,32.8171,74373.0
2018-04-13 15:00:00,41.16,41.17,41.09,41.13,86843.0,32.8171,32.8251,32.7613,32.7932,86843.0
2018-04-13 15:30:00,41.12,41.15,41.05,41.12,234521.0,32.7852,32.8091,32.7294,32.7852,234521.0
2018-04-16 09:30:00,41.29,41.55,41.25,41.5,68727.0,32.9208,33.1281,32.8889,33.0882,68727.0
2018-04-16 10:00:00,41.51,41.52,41.27,41.28,62453.0,33.0962,33.1041,32.9048,32.9128,62453.0
2018-04-16 10:30:00,41.28,41.51,41.28,41.48,60454.0,32.9128,33.0962,32.9128,33.0723,60454.0
2018-04-16 11:00:00,41.49,41.69,41.45,41.66,68997.0,33.0802,33.2397,33.0483,33.2158,68997.0
2018-04-16 11:30:00,41.65,41.69,41.57,41.68,39581.0,33.2078,33.2397,33.144,33.2317,39581.0
2018-04-16 12:00:00,41.68,41.73,41.66,41.71,43112.0,33.2317,33.2716,33.2158,33.2556,43112.0
2018-04-16 12:30:00,41.71,41.75,41.65,41.65,54832.0,33.2556,33.2875,33.2078,33.2078,54832.0
2018-04-16 13:00:00,41.65,41.69,41.57,41.61,65179.0,33.2078,33.2397,33.144,33.1759,65179.0
2018-04-16 13:30:00,41.6,41.61,41.42,41.46,80205.0,33.1679,33.1759,33.0244,33.0563,80205.0
2018-04-16 14:00:00,41.46,41.46,41.34,41.41,137648.0,33.0563,33.0563,32.9606,33.0164,137648.0
2018-04-16 14:30:00,41.41,41.54,41.41,41.47,72479.0,33.0164,33.1201,33.0164,33.0643,72479.0
2018-04-16 15:00:00,41.46,41.53,41.44,41.5,90656.0,33.0563,33.1121,33.0404,33.0882,90656.0
2018-04-16 15:30:00,41.49,41.62,41.48,41.59,196428.0,33.0802,33.1839,33.0723,33.16,196428.0
2018-04-17 09:30:00,41.64,41.77,41.52,41.75,87700.0,33.1998,33.3035,33.1041,33.2875,87700.0
2018-04-17 10:00:00,41.75,41.95,41.74,41.81,45522.0,33.2875,33.447,33.2796,33.3354,45522.0
2018-04-17 10:30:00,41.82,41.96,41.81,41.96,82217.0,33.3433,33.455,33.3354,33.455,82217.0
2018-04-17 11:00:00,41.97,41.97,41.81,41.89,146731.0,33.4629,33.4629,33.3354,33.3992,146731.0
2018-04-17 11:30:00,41.89,41.9,41.76,41.79,85038.0,33.3992,33.4071,33.2955,33.3194,85038.0
2018-04-17 12:00:00,41.79,41.81,41.72,41.76,43681.0,33.3194,33.3354,33.2636,33.2955,43681.0
2018-04-17 12:30:00,41.76,41.81,41.75,41.79,34309.0,33.2955,33.3354,33.2875,33.3194,34309.0
2018-04-17 13:00:00,41.79,41.83,41.77,41.81,43642.0,33.3194,33.3513,33.3035,33.3354,43642.0
2018-04-17 13:30:00,41.82,41.84,41.76,41.83,76905.0,33.3433,33.3593,33.2955,33.3513,76905.0
2018-04-17 14:00:00,41.83,41.91,41.82,41.89,111143.0,33.3513,33.4151,33.3433,33.3992,111143.0
2018-04-17 14:30:00,41.89,41.92,41.84,41.86,62475.0,33.3992,33.4231,33.3593,33.3752,62475.0
2018-04-17 15:00:00,41.86,42.06,41.85,42.05,75407.0,33.3752,33.5347,33.3673,33.5267,75407.0
2018-04-17 15:30:00,42.05,42.07,41.83,41.84,310133.0,33.5267,33.5427,33.3513,33.3593,310133.0
2018-04-18 09:30:00,41.96,42.21,41.89,42.07,136314.0,33.455,33.6543,33.3992,33.5427,136314.0
2018-04-18 10:00:00,42.07,42.3,42.05,42.22,312616.0,33.5427,33.726,33.5267,33.6623,312616.0
2018-04-18 10:30:00,42.2,42.3,42.14,42.29,92135.0,33.6463,33.726,33.5985,33.7181,92135.0
2018-04-18 11:00:00,42.28,42.29,42.2,42.25,121801.0,33.7101,33.7181,33.6463,33.6862,121801.0
2018-04-18 11:30:00,42.24,42.26,42.13,42.13,103376.0,33.6782,33.6942,33.5905,33.5905,103376.0
2018-04-18 12:00:00,42.14,42.16,42.08,42.12,56964.0,33.5985,33.6144,33.5506,33.5825,56964.0
2018-04-18 12:30:00,42.12,42.12,41.97,41.98,53242.0,33.5825,33.5825,33.4629,33.4709,53242.0
2018-04-18 13:00:00,41.98,41.99,41.9,41.91,66761.0,33.4709,33.4789,33.4071,33.4151,66761.0
2018-04-18 13:30:00,41.91,41.92,41.84,41.84,45729.0,33.4151,33.4231,33.3593,33.3593,45729.0
2018-04-18 14:00:00,41.84,41.9,41.82,41.84,47252.0,33.3593,33.4071,33.3433,33.3593,47252.0
2018-04-18 14:30:00,41.84,41.88,41.79,41.8,80887.0,33.3593,33.3912,33.3194,33.3274,80887.0
2018-04-18 15:00:00,41.8,41.85,41.75,41.75,94449.0,33.3274,33.3673,33.2875,33.2875,94449.0
2018-04-18 15:30:00,41.76,41.77,41.58,41.6,290412.0,33.2955,33.3035,33.152,33.1679,290412.0
2018-04-19 09:30:00,41.53,41.64,41.38,41.58,132220.0,33.1121,33.1998,32.9925,33.152,132220.0
2018-04-19 10:00:00,41.57,41.6,41.38,41.42,57339.0,33.144,33.1679,32.9925,33.0244,57339.0
2018-04-19 10:30:00,41.44,41.5,41.38,41.4,62893.0,33.0404,33.0882,32.9925,33.0085,62893.0
2018-04-19 11:00:00,41.39,41.44,41.31,41.44,49952.0,33.0005,33.0404,32.9367,33.0404,49952.0
2018-04-19 11:30:00,41.44,41.45,41.26,41.28,46893.0,33.0404,33.0483,32.8968,32.9128,46893.0
2018-04-19 12:00:00,41.28,41.42,41.28,41.37,74506.0,32.9128,33.0244,32.9128,32.9846,74506.0
2018-04-19 12:30:00,41.38,41.45,41.36,41.4,27997.0,32.9925,33.0483,32.9766,33.0085,27997.0
2018-04-19 13:00:00,41.39,41.42,41.35,41.39,25201.0,33.0005,33.0244,32.9686,33.0005,25201.0
2018-04-19 13:30:00,41.4,41.5,41.39,41.45,51069.0,33.0085,33.0882,33.0005,33.0483,51069.0
2018-04-19 14:00:00,41.45,41.48,41.4,41.44,60075.0,33.0483,33.0723,33.0085,33.0404,60075.0
2018-04-19 14:30:00,41.44,41.47,41.38,41.39,59648.0,33.0404,33.0643,32.9925,33.0005,59648.0
2018-04-19 15:00:00,41.4,41.46,41.38,41.41,65070.0,33.0085,33.0563,32.9925,33.0164,65070.0
2018-04-19 15:30:00,41.41,41.56,41.38,41.53,338024.0,33.0164,33.136,32.9925,33.1121,338024.0
2018-04-20 09:30:00,41.59,41.59,41.43,41.51,146109.0,33.16,33.16,33.0324,33.0962,146109.0
2018-04-20 10:00:00,41.51,41.52,41.4,41.46,85938.0,33.0962,33.1041,33.0085,33.0563,85938.0
2018-04-20 10:30:00,41.47,41.47,41.32,41.37,43806.0,33.0643,33.0643,32.9447,32.9846,43806.0
2018-04-20 11:00:00,41.38,41.38,41.27,41.33,67430.0,32.9925,32.9925,32.9048,32.9527,67430.0
2018-04-20 11:30:00,41.34,41.44,41.34,41.42,78807.0,32.9606,33.0404,32.9606,33.0244,78807.0
2018-04-20 12:00:00,41.42,41.44,41.33,41.36,64971.0,33.0244,33.0404,32.9527,32.9766,64971.0
2018-04-20 12:30:00,41.36,41.37,41.27,41.27,50422.0,32.9766,32.9846,32.9048,32.9048,50422.0
2018-04-20 13:00:00,41.27,41.42,41.22,41.42,63935.0,32.9048,33.0244,32.865,33.0244,63935.0
2018-04-20 13:30:00,41.41,41.5,41.4,41.5,57523.0,33.0164,33.0882,33.0085,33.0882,57523.0
2018-04-20 14:00:00,41.5,41.54,41.48,41.53,74796.0,33.0882,33.1201,33.0723,33.1121,74796.0
2018-04-20 14:30:00,41.53,41.54,41.46,41.5,125323.0,33.1121,33.1201,33.0563,33.0882,125323.0
2018-04-20 15:00:00,41.5,41.51,41.38,41.41,83857.0,33.0882,33.0962,32.9925,33.0164,83857.0
2018-04-20 15:30:00,41.41,41.54,41.4,41.54,262240.0,33.0164,33.1201,33.0085,33.1201,262240.0
2018-04-23 09:30:00,41.59,41.89,41.53,41.87,81115.0,33.16,33.3992,33.1121,33.3832,81115.0
2018-04-23 10:00:00,41.86,41.87,41.76,41.79,69195.0,33.3752,33.3832,33.2955,33.3194,69195.0
2018-04-23 10:30:00,41.79,41.83,41.64,41.64,49589.0,33.3194,33.3513,33.1998,33.1998,49589.0
2018-04-23 11:00:00,41.64,41.65,41.57,41.6,29983.0,33.1998,33.2078,33.144,33.1679,29983.0
2018-04-23 11:30:00,41.6,41.68,41.59,41.63,28962.0,33.1679,33.2317,33.16,33.1919,28962.0
2018-04-23 12:00:00,41.63,41.65,41.5,41.52,42672.0,33.1919,33.2078,33.0882,33.1041,42672.0
2018-04-23 12:30:00,41.51,41.54,41.48,41.52,31629.0,33.0962,33.1201,33.0723,33.1041,31629.0
2018-04-23 13:00:00,41.51,41.59,41.5,41.55,15113.0,33.0962,33.16,33.0882,33.1281,15113.0
2018-04-23 13:30:00,41.55,41.65,41.52,41.64,37424.0,33.1281,33.2078,33.1041,33.1998,37424.0
2018-04-23 14:00:00,41.64,41.66,41.54,41.55,35722.0,33.1998,33.2158,33.1201,33.1281,35722.0
2018-04-23 14:30:00,41.55,41.58,41.45,41.48,40570.0,33.1281,33.152,33.0483,33.0723,40570.0
2018-04-23 15:00:00,41.49,41.61,41.49,41.6,56409.0,33.0802,33.1759,33.0802,33.1679,56409.0
2018-04-23 15:30:00,41.6,41.69,41.58,41.69,128080.0,33.1679,33.2397,33.152,33.2397,128080.0
2018-04-24 09:30:00,41.83,42.05,41.78,41.86,124982.0,33.3513,33.5267,33.3114,33.3752,124982.0
2018-04-24 10:00:00,41.85,42.03,41.83,42.02,64403.0,33.3673,33.5108,33.3513,33.5028,64403.0
2018-04-24 10:30:00,42.03,42.15,42.0,42.11,89697.0,33.5108,33.6065,33.4869,33.5746,89697.0
2018-04-24 11:00:00,42.11,42.33,42.09,42.3,125893.0,33.5746,33.75,33.5586,33.726,125893.0
2018-04-24 11:30:00,42.3,42.3,42.04,42.07,60540.0,33.726,33.726,33.5187,33.5427,60540.0
2018-04-24 12:00:00,42.07,42.24,42.07,42.23,131819.0,33.5427,33.6782,33.5427,33.6702,131819.0
2018-04-24 12:30:00,42.24,42.36,42.2,42.33,76684.0,33.6782,33.7739,33.6463,33.75,76684.0
2018-04-24 13:00:00,42.33,42.35,42.24,42.33,66652.0,33.75,33.7659,33.6782,33.75,66652.0
2018-04-24 13:30:00,42.34,42.34,42.15,42.19,55724.0,33.7579,33.7579,33.6065,33.6383,55724.0
2018-04-24 14:00:00,42.2,42.34,42.16,42.25,98918.0,33.6463,33.7579,33.6144,33.6862,98918.0
2018-04-24 14:30:00,42.24,42.28,42.02,42.09,116324.0,33.6782,33.7101,33.5028,33.5586,116324.0
2018-04-24 15:00:00,42.1,42.15,42.05,42.07,180242.0,33.5666,33.6065,33.5267,33.5427,180242.0
2018-04-24 15:30:00,42.07,42.12,41.96,42.11,204364.0,33.5427,33.5825,33.455,33.5746,204364.0
2018-04-25 09:30:00,41.88,42.31,41.88,42.31,200570.0,33.3912,33.734,33.3912,33.734,200570.0
2018-04-25 10:00:00,42.32,42.5,42.17,42.17,150659.0,33.742,33.8855,33.6224,33.6224,150659.0
2018-04-25 10:30:00,42.16,42.21,41.98,41.99,92221.0,33.6144,33.6543,33.4709,33.4789,92221.0
2018-04-25 11:00:00,41.98,41.99,41.82,41.84,64505.0,33.4709,33.4789,33.3433,33.3593,64505.0
2018-04-25 11:30:00,41.84,42.02,41.83,41.96,70594.0,33.3593,33.5028,33.3513,33.455,70594.0
2018-04-25 12:00:00,41.96,42.13,41.96,42.12,57543.0,33.455,33.5905,33.455,33.5825,57543.0
2018-04-25 12:30:00,42.12,42.12,42.04,42.08,41927.0,33.5825,33.5825,33.5187,33.5506,41927.0
2018-04-25 13:00:00,42.08,42.17,42.06,42.1,41744.0,33.5506,33.6224,33.5347,33.5666,41744.0
2018-04-25 13:30:00,42.11,42.16,42.08,42.15,54839.0,33.5746,33.6144,33.5506,33.6065,54839.0
2018-04-25 14:00:00,42.15,42.31,42.12,42.3,75339.0,33.6065,33.734,33.5825,33.726,75339.0
2018-04-25 14:30:00,42.3,42.36,42.29,42.31,52492.0,33.726,33.7739,33.7181,33.734,52492.0
2018-04-25 15:00:00,42.28,42.35,42.26,42.33,60257.0,33.7101,33.7659,33.6942,33.75,60257.0
2018-04-25 15:30:00,42.32,42.34,42.16,42.24,165586.0,33.742,33.7579,33.6144,33.6782,165586.0
2018-04-26 09:30:00,42.29,42.32,42.03,42.31,78676.0,33.7181,33.742,33.5108,33.734,78676.0
2018-04-26 10:00:00,42.32,42.47,42.3,42.42,37852.0,33.742,33.8616,33.726,33.8217,37852.0
2018-04-26 10:30:00,42.41,42.52,42.39,42.51,37881.0,33.8137,33.9015,33.7978,33.8935,37881.0
2018-04-26 11:00:00,42.52,42.55,42.39,42.42,45870.0,33.9015,33.9254,33.7978,33.8217,45870.0
2018-04-26 11:30:00,42.41,42.58,42.38,42.58,41554.0,33.8137,33.9493,33.7898,33.9493,41554.0
2018-04-26 12:00:00,42.57,42.59,42.54,42.58,21647.0,33.9413,33.9573,33.9174,33.9493,21647.0
2018-04-26 12:30:00,42.58,42.61,42.56,42.6,34954.0,33.9493,33.9732,33.9333,33.9652,34954.0
2018-04-26 13:00:00,42.6,42.77,42.59,42.77,30937.0,33.9652,34.1008,33.9573,34.1008,30937.0
2018-04-26 13:30:00,42.76,42.83,42.68,42.8,70150.0,34.0928,34.1486,34.029,34.1247,70150.0
2018-04-26 14:00:00,42.79,42.9,42.79,42.9,114540.0,34.1167,34.2044,34.1167,34.2044,114540.0
2018-04-26 14:30:00,42.9,42.92,42.82,42.84,54101.0,34.2044,34.2204,34.1406,34.1566,54101.0
2018-04-26 15:00:00,42.85,42.97,42.77,42.79,66467.0,34.1646,34.2602,34.1008,34.1167,66467.0
2018-04-26 15:30:00,42.79,42.91,42.77,42.87,278563.0,34.1167,34.2124,34.1008,34.1805,278563.0
2018-04-27 09:30:00,42.44,42.71,42.44,42.64,84424.0,34.1009,34.3179,34.1009,34.2616,84424.0
2018-04-27 10:00:00,42.61,42.83,42.57,42.82,44584.0,34.2375,34.4143,34.2054,34.4063,44584.0
2018-04-27 10:30:00,42.82,43.03,42.79,42.99,85134.0,34.4063,34.575,34.3821,34.5429,85134.0
2018-04-27 11:00:00,43.01,43.09,42.97,42.99,47280.0,34.5589,34.6232,34.5268,34.5429,47280.0
2018-04-27 11:30:00,42.98,43.08,42.96,43.02,36407.0,34.5348,34.6152,34.5187,34.567,36407.0
2018-04-27 12:00:00,43.03,43.12,42.98,43.05,154356.0,34.575,34.6473,34.5348,34.5911,154356.0
2018-04-27 12:30:00,43.06,43.13,43.03,43.12,36956.0,34.5991,34.6553,34.575,34.6473,36956.0
2018-04-27 13:00:00,43.13,43.13,43.05,43.07,26207.0,34.6553,34.6553,34.5911,34.6071,26207.0
2018-04-27 13:30:00,43.07,43.09,43.01,43.05,57147.0,34.6071,34.6232,34.5589,34.5911,57147.0
2018-04-27 14:00:00,43.05,43.06,42.96,42.97,51288.0,34.5911,34.5991,34.5187,34.5268,51288.0
2018-04-27 14:30:00,42.97,43.0,42.9,42.98,49471.0,34.5268,34.5509,34.4705,34.5348,49471.0
2018-04-27 15:00:00,42.97,43.02,42.93,43.01,55372.0,34.5268,34.567,34.4946,34.5589,55372.0
2018-04-27 15:30:00,43.01,43.09,42.95,43.05,212930.0,34.5589,34.6232,34.5107,34.5911,212930.0
2018-04-30 09:30:00,43.22,43.27,42.89,43.06,100800.0,34.7277,34.7678,34.4625,34.5991,100800.0
2018-04-30 10:00:00,43.06,43.19,42.99,43.09,80228.0,34.5991,34.7036,34.5429,34.6232,80228.0
2018-04-30 10:30:00,43.09,43.13,43.0,43.01,99669.0,34.6232,34.6553,34.5509,34.5589,99669.0
2018-04-30 11:00:00,43.01,43.11,43.0,43.07,40269.0,34.5589,34.6393,34.5509,34.6071,40269.0
2018-04-30 11:30:00,43.07,43.23,43.05,43.19,63491.0,34.6071,34.7357,34.5911,34.7036,63491.0
2018-04-30 12:00:00,43.18,43.26,43.16,43.17,42428.0,34.6955,34.7598,34.6794,34.6875,42428.0
2018-04-30 12:30:00,43.17,43.17,43.02,43.05,32099.0,34.6875,34.6875,34.567,34.5911,32099.0
2018-04-30 13:00:00,43.05,43.11,42.99,43.09,34131.0,34.5911,34.6393,34.5429,34.6232,34131.0
2018-04-30 13:30:00,43.09,43.11,43.06,43.09,26906.0,34.6232,34.6393,34.5991,34.6232,26906.0
2018-04-30 14:00:00,43.07,43.08,42.99,43.04,69124.0,34.6071,34.6152,34.5429,34.583,69124.0
2018-04-30 14:30:00,43.05,43.05,42.97,43.0,41926.0,34.5911,34.5911,34.5268,34.5509,41926.0
2018-04-30 15:00:00,43.0,43.0,42.89,42.91,50281.0,34.5509,34.5509,34.4625,34.4786,50281.0
2018-04-30 15:30:00,42.91,43.05,42.9,42.96,202048.0,34.4786,34.5911,34.4705,34.5187,202048.0
2018-05-01 09:30:00,43.0,43.07,42.81,42.85,61507.0,34.5509,34.6071,34.3982,34.4304,61507.0
2018-05-01 10:00:00,42.87,42.92,42.83,42.87,87810.0,34.4464,34.4866,34.4143,34.4464,87810.0
2018-05-01 10:30:00,42.87,43.02,42.85,43.0,46545.0,34.4464,34.567,34.4304,34.5509,46545.0
2018-05-01 11:00:00,43.0,43.06,42.95,43.04,27118.0,34.5509,34.5991,34.5107,34.583,27118.0
2018-05-01 11:30:00,43.04,43.07,42.96,42.98,30344.0,34.583,34.6071,34.5187,34.5348,30344.0
2018-05-01 12:00:00,42.98,42.98,42.84,42.85,36192.0,34.5348,34.5348,34.4223,34.4304,36192.0
2018-05-01 12:30:00,42.85,42.94,42.85,42.89,37428.0,34.4304,34.5027,34.4304,34.4625,37428.0
2018-05-01 13:00:00,42.89,42.89,42.82,42.85,31550.0,34.4625,34.4625,34.4063,34.4304,31550.0
2018-05-01 13:30:00,42.86,42.99,42.85,42.98,44578.0,34.4384,34.5429,34.4304,34.5348,44578.0
2018-05-01 14:00:00,42.99,43.0,42.9,42.91,41834.0,34.5429,34.5509,34.4705,34.4786,41834.0
2018-05-01 14:30:00,42.91,42.92,42.86,42.88,132211.0,34.4786,34.4866,34.4384,34.4545,132211.0
2018-05-01 15:00:00,42.89,42.91,42.79,42.82,63943.0,34.4625,34.4786,34.3821,34.4063,63943.0
2018-05-01 15:30:00,42.82,42.84,42.78,42.83,220482.0,34.4063,34.4223,34.3741,34.4143,220482.0
2018-05-02 09:30:00,42.76,43.03,42.67,42.67,86154.0,34.358,34.575,34.2857,34.2857,86154.0
2018-05-02 10:00:00,42.68,43.01,42.64,43.01,131956.0,34.2938,34.5589,34.2616,34.5589,131956.0
2018-05-02 10:30:00,43.01,43.18,42.96,43.16,129478.0,34.5589,34.6955,34.5187,34.6794,129478.0
2018-05-02 11:00:00,43.16,43.18,42.86,42.87,93551.0,34.6794,34.6955,34.4384,34.4464,93551.0
2018-05-02 11:30:00,42.86,42.9,42.7,42.72,87276.0,34.4384,34.4705,34.3098,34.3259,87276.0
2018-05-02 12:00:00,42.73,42.83,42.71,42.82,61141.0,34.3339,34.4143,34.3179,34.4063,61141.0
2018-05-02 12:30:00,42.81,42.88,42.79,42.83,59222.0,34.3982,34.4545,34.3821,34.4143,59222.0
2018-05-02 13:00:00,42.84,42.96,42.79,42.91,56654.0,34.4223,34.5187,34.3821,34.4786,56654.0
2018-05-02 13:30:00,42.91,42.97,42.9,42.94,58930.0,34.4786,34.5268,34.4705,34.5027,58930.0
2018-05-02 14:00:00,42.91,43.08,42.88,42.98,118462.0,34.4786,34.6152,34.4545,34.5348,118462.0
2018-05-02 14:30:00,42.97,42.99,42.9,42.94,112036.0,34.5268,34.5429,34.4705,34.5027,112036.0
2018-05-02 15:00:00,42.95,42.95,42.75,42.8,96426.0,34.5107,34.5107,34.35,34.3902,96426.0
2018-05-02 15:30:00,42.81,42.9,42.72,42.87,218962.0,34.3982,34.4705,34.3259,34.4464,218962.0
2018-05-03 09:30:00,42.69,42.69,42.04,42.64,190708.0,34.3018,34.3018,33.7795,34.2616,190708.0
2018-05-03 10:00:00,42.65,42.67,42.39,42.5,143109.0,34.2697,34.2857,34.0607,34.1491,143109.0
2018-05-03 10:30:00,42.49,42.7,42.33,42.69,133853.0,34.1411,34.3098,34.0125,34.3018,133853.0
2018-05-03 11:00:00,42.69,42.92,42.69,42.86,89984.0,34.3018,34.4866,34.3018,34.4384,89984.0
2018-05-03 11:30:00,42.86,43.11,42.83,43.05,70415.0,34.4384,34.6393,34.4143,34.5911,70415.0
2018-05-03 12:00:00,43.06,43.07,42.96,43.01,68773.0,34.5991,34.6071,34.5187,34.5589,68773.0
2018-05-03 12:30:00,43.01,43.41,43.0,43.3,138807.0,34.5589,34.8803,34.5509,34.7919,138807.0
2018-05-03 13:00:00,43.3,43.3,43.01,43.03,53635.0,34.7919,34.7919,34.5589,34.575,53635.0
2018-05-03 13:30:00,43.03,43.47,43.02,43.45,45283.0,34.575,34.9285,34.567,34.9125,45283.0
2018-05-03 14:00:00,43.45,43.45,43.32,43.41,44863.0,34.9125,34.9125,34.808,34.8803,44863.0
2018-05-03 14:30:00,43.41,43.41,43.07,43.13,80438.0,34.8803,34.8803,34.6071,34.6553,80438.0
2018-05-03 15:00:00,43.13,43.29,43.08,43.28,90238.0,34.6553,34.7839,34.6152,34.7759,90238.0
2018-05-03 15:30:00,43.28,43.33,43.21,43.24,270959.0,34.7759,34.816,34.7196,34.7437,270959.0
2018-05-04 09:30:00,43.26,43.35,43.09,43.12,150539.0,34.7598,34.8321,34.6232,34.6473,150539.0
2018-05-04 10:00:00,43.12,43.26,43.12,43.22,129788.0,34.6473,34.7598,34.6473,34.7277,129788.0
2018-05-04 10:30:00,43.22,43.3,43.16,43.18,79450.0,34.7277,34.7919,34.6794,34.6955,79450.0
2018-05-04 11:00:00,43.18,43.28,43.06,43.26,69082.0,34.6955,34.7759,34.5991,34.7598,69082.0
2018-05-04 11:30:00,43.25,43.31,43.16,43.25,51243.0,34.7518,34.8,34.6794,34.7518,51243.0
2018-05-04 12:00:00,43.25,43.37,43.25,43.34,29218.0,34.7518,34.8482,34.7518,34.8241,29218.0
2018-05-04 12:30:00,43.34,43.39,43.29,43.35,26949.0,34.8241,34.8643,34.7839,34.8321,26949.0
2018-05-04 13:00:00,43.35,43.45,43.32,43.44,28732.0,34.8321,34.9125,34.808,34.9044,28732.0
2018-05-04 13:30:00,43.44,43.44,43.27,43.27,46539.0,34.9044,34.9044,34.7678,34.7678,46539.0
2018-05-04 14:00:00,43.26,43.28,43.18,43.28,77432.0,34.7598,34.7759,34.6955,34.7759,77432.0
2018-05-04 14:30:00,43.29,43.41,43.28,43.28,77617.0,34.7839,34.8803,34.7759,34.7759,77617.0
2018-05-04 15:00:00,43.28,43.4,43.25,43.29,84615.0,34.7759,34.8723,34.7518,34.7839,84615.0
2018-05-04 15:30:00,43.28,43.3,43.19,43.26,270544.0,34.7759,34.7919,34.7036,34.7598,270544.0
2018-05-07 09:30:00,43.23,43.29,43.03,43.12,68460.0,34.7357,34.7839,34.575,34.6473,68460.0
2018-05-07 10:00:00,43.12,43.15,42.94,42.95,66337.0,34.6473,34.6714,34.5027,34.5107,66337.0
2018-05-07 10:30:00,42.96,43.01,42.87,42.89,58711.0,34.5187,34.5589,34.4464,34.4625,58711.0
2018-05-07 11:00:00,42.88,42.93,42.84,42.85,56110.0,34.4545,34.4946,34.4223,34.4304,56110.0
2018-05-07 11:30:00,42.86,42.96,42.84,42.94,37815.0,34.4384,34.5187,34.4223,34.5027,37815.0
2018-05-07 12:00:00,42.95,43.0,42.93,42.97,50210.0,34.5107,34.5509,34.4946,34.5268,50210.0
2018-05-07 12:30:00,42.97,43.05,42.96,42.98,43026.0,34.5268,34.5911,34.5187,34.5348,43026.0
2018-05-07 13:00:00,42.98,43.0,42.93,42.96,26911.0,34.5348,34.5509,34.4946,34.5187,26911.0
2018-05-07 13:30:00,42.96,43.06,42.92,43.06,39011.0,34.5187,34.5991,34.4866,34.5991,39011.0
2018-05-07 14:00:00,43.05,43.13,43.05,43.1,32289.0,34.5911,34.6553,34.5911,34.6312,32289.0
2018-05-07 14:30:00,43.09,43.14,43.07,43.1,47584.0,34.6232,34.6634,34.6071,34.6312,47584.0
2018-05-07 15:00:00,43.1,43.11,42.88,42.98,81905.0,34.6312,34.6393,34.4545,34.5348,81905.0
2018-05-07 15:30:00,42.97,42.99,42.87,42.93,184711.0,34.5268,34.5429,34.4464,34.4946,184711.0
2018-05-08 09:30:00,42.76,42.76,42.0,42.0,176550.0,34.358,34.358,33.7474,33.7474,176550.0
2018-05-08 10:00:00,42.0,42.09,41.88,42.06,97956.0,33.7474,33.8197,33.651,33.7956,97956.0
2018-05-08 10:30:00,42.06,42.12,41.96,41.96,47148.0,33.7956,33.8438,33.7152,33.7152,47148.0
2018-05-08 11:00:00,41.95,42.22,41.89,42.19,96251.0,33.7072,33.9241,33.659,33.9,96251.0
2018-05-08 11:30:00,42.19,42.2,42.06,42.08,47504.0,33.9,33.9081,33.7956,33.8117,47504.0
2018-05-08 12:00:00,42.08,42.14,42.0,42.06,41811.0,33.8117,33.8599,33.7474,33.7956,41811.0
2018-05-08 12:30:00,42.05,42.06,41.95,41.95,76260.0,33.7876,33.7956,33.7072,33.7072,76260.0
2018-05-08 13:00:00,41.96,41.97,41.87,41.91,92967.0,33.7152,33.7233,33.6429,33.6751,92967.0
2018-05-08 13:30:00,41.91,41.96,41.9,41.93,46743.0,33.6751,33.7152,33.667,33.6911,46743.0
2018-05-08 14:00:00,41.93,41.93,41.73,41.75,77675.0,33.6911,33.6911,33.5304,33.5465,77675.0
2018-05-08 14:30:00,41.76,41.78,41.64,41.69,62074.0,33.5545,33.5706,33.4581,33.4983,62074.0
2018-05-08 15:00:00,41.69,41.85,41.68,41.78,77486.0,33.4983,33.6269,33.4903,33.5706,77486.0
2018-05-08 15:30:00,41.79,41.81,41.64,41.72,254097.0,33.5786,33.5947,33.4581,33.5224,254097.0
2018-05-09 09:30:00,41.84,41.85,41.41,41.42,171096.0,33.6188,33.6269,33.2733,33.2813,171096.0
2018-05-09 10:00:00,41.41,41.47,41.02,41.09,182289.0,33.2733,33.3215,32.9599,33.0162,182289.0
2018-05-09 10:30:00,41.08,41.28,41.06,41.26,133747.0,33.0081,33.1689,32.9921,33.1528,133747.0
2018-05-09 11:00:00,41.27,41.31,41.17,41.22,73585.0,33.1608,33.193,33.0805,33.1206,73585.0
2018-05-09 11:30:00,41.23,41.28,41.14,41.21,43210.0,33.1287,33.1689,33.0564,33.1126,43210.0
2018-05-09 12:00:00,41.2,41.3,41.2,41.25,65225.0,33.1046,33.1849,33.1046,33.1447,65225.0
2018-05-09 12:30:00,41.26,41.28,41.11,41.15,51483.0,33.1528,33.1689,33.0323,33.0644,51483.0
2018-05-09 13:00:00,41.15,41.23,41.06,41.2,70395.0,33.0644,33.1287,32.9921,33.1046,70395.0
2018-05-09 13:30:00,41.21,41.25,41.16,41.17,43627.0,33.1126,33.1447,33.0724,33.0805,43627.0
2018-05-09 14:00:00,41.16,41.23,41.14,41.15,47348.0,33.0724,33.1287,33.0564,33.0644,47348.0
2018-05-09 14:30:00,41.16,41.27,41.14,41.26,75944.0,33.0724,33.1608,33.0564,33.1528,75944.0
2018-05-09 15:00:00,41.25,41.32,41.2,41.2,68863.0,33.1447,33.201,33.1046,33.1046,68863.0
2018-05-09 15:30:00,41.2,41.32,41.16,41.25,288859.0,33.1046,33.201,33.0724,33.1447,288859.0
2018-05-10 09:30:00,41.57,41.67,41.36,41.41,86366.0,33.4019,33.4822,33.2331,33.2733,86366.0
2018-05-10 10:00:00,41.42,41.5,41.36,41.46,54073.0,33.2813,33.3456,33.2331,33.3135,54073.0
2018-05-10 10:30:00,41.46,41.52,41.39,41.39,66312.0,33.3135,33.3617,33.2572,33.2572,66312.0
2018-05-10 11:00:00,41.39,41.48,41.37,41.44,65619.0,33.2572,33.3296,33.2412,33.2974,65619.0
2018-05-10 11:30:00,41.44,41.51,41.35,41.49,45453.0,33.2974,33.3537,33.2251,33.3376,45453.0
2018-05-10 12:00:00,41.49,41.56,41.46,41.55,43682.0,33.3376,33.3938,33.3135,33.3858,43682.0
2018-05-10 12:30:00,41.54,41.57,41.51,41.52,29347.0,33.3778,33.4019,33.3537,33.3617,29347.0
2018-05-10 13:00:00,41.53,41.59,41.52,41.57,33294.0,33.3697,33.4179,33.3617,33.4019,33294.0
2018-05-10 13:30:00,41.56,41.73,41.56,41.69,52373.0,33.3938,33.5304,33.3938,33.4983,52373.0
2018-05-10 14:00:00,41.69,41.74,41.6,41.61,47624.0,33.4983,33.5385,33.426,33.434,47624.0
2018-05-10 14:30:00,41.61,41.68,41.56,41.65,46015.0,33.434,33.4903,33.3938,33.4661,46015.0
2018-05-10 15:00:00,41.64,41.71,41.58,41.6,64164.0,33.4581,33.5144,33.4099,33.426,64164.0
2018-05-10 15:30:00,41.59,41.77,41.57,41.74,218022.0,33.4179,33.5626,33.4019,33.5385,218022.0
2018-05-11 09:30:00,41.77,41.91,41.72,41.74,87385.0,33.5626,33.6751,33.5224,33.5385,87385.0
2018-05-11 10:00:00,41.76,41.79,41.63,41.77,96027.0,33.5545,33.5786,33.4501,33.5626,96027.0
2018-05-11 10:30:00,41.75,41.86,41.67,41.86,66134.0,33.5465,33.6349,33.4822,33.6349,66134.0
2018-05-11 11:00:00,41.85,41.87,41.78,41.84,45224.0,33.6269,33.6429,33.5706,33.6188,45224.0
2018-05-11 11:30:00,41.84,41.9,41.8,41.82,42785.0,33.6188,33.667,33.5867,33.6027,42785.0
2018-05-11 12:00:00,41.84,41.84,41.75,41.79,40297.0,33.6188,33.6188,33.5465,33.5786,40297.0
2018-05-11 12:30:00,41.79,41.86,41.76,41.83,35846.0,33.5786,33.6349,33.5545,33.6108,35846.0
2018-05-11 13:00:00,41.84,41.86,41.8,41.81,32176.0,33.6188,33.6349,33.5867,33.5947,32176.0
2018-05-11 13:30:00,41.82,41.83,41.78,41.8,30083.0,33.6027,33.6108,33.5706,33.5867,30083.0
2018-05-11 14:00:00,41.8,41.8,41.69,41.69,37689.0,33.5867,33.5867,33.4983,33.4983,37689.0
2018-05-11 14:30:00,41.69,41.71,41.61,41.65,55325.0,33.4983,33.5144,33.434,33.4661,55325.0
2018-05-11 15:00:00,41.66,41.66,41.62,41.65,39530.0,33.4742,33.4742,33.442,33.4661,39530.0
2018-05-11 15:30:00,41.66,41.68,41.59,41.65,150950.0,33.4742,33.4903,33.4179,33.4661,150950.0
2018-05-14 09:30:00,41.71,41.78,41.58,41.6,71352.0,33.5144,33.5706,33.4099,33.426,71352.0
2018-05-14 10:00:00,41.6,41.63,41.53,41.62,69649.0,33.426,33.4501,33.3697,33.442,69649.0
2018-05-14 10:30:00,41.63,41.66,41.52,41.52,42027.0,33.4501,33.4742,33.3617,33.3617,42027.0
2018-05-14 11:00:00,41.52,41.59,41.47,41.5,44428.0,33.3617,33.4179,33.3215,33.3456,44428.0
2018-05-14 11:30:00,41.49,41.52,41.37,41.38,36226.0,33.3376,33.3617,33.2412,33.2492,36226.0
2018-05-14 12:00:00,41.38,41.38,41.13,41.15,87115.0,33.2492,33.2492,33.0483,33.0644,87115.0
2018-05-14 12:30:00,41.16,41.35,41.15,41.35,92945.0,33.0724,33.2251,33.0644,33.2251,92945.0
2018-05-14 13:00:00,41.35,41.37,41.24,41.28,45351.0,33.2251,33.2412,33.1367,33.1689,45351.0
2018-05-14 13:30:00,41.28,41.31,41.21,41.22,33992.0,33.1689,33.193,33.1126,33.1206,33992.0
2018-05-14 14:00:00,41.22,41.28,41.18,41.25,60464.0,33.1206,33.1689,33.0885,33.1447,60464.0
2018-05-14 14:30:00,41.24,41.34,41.21,41.33,40598.0,33.1367,33.2171,33.1126,33.209,40598.0
2018-05-14 15:00:00,41.32,41.35,41.29,41.34,90299.0,33.201,33.2251,33.1769,33.2171,90299.0
2018-05-14 15:30:00,41.34,41.41,41.29,41.4,232112.0,33.2171,33.2733,33.1769,33.2653,232112.0
2018-05-15 09:30:00,41.08,41.34,40.86,40.91,150843.0,33.0081,33.2171,32.8314,32.8716,150843.0
2018-05-15 10:00:00,40.9,40.97,40.74,40.77,80852.0,32.8635,32.9198,32.735,32.7591,80852.0
2018-05-15 10:30:00,40.77,41.02,40.77,41.01,116099.0,32.7591,32.9599,32.7591,32.9519,116099.0
2018-05-15 11:00:00,40.99,41.0,40.87,40.99,51248.0,32.9358,32.9439,32.8394,32.9358,51248.0
2018-05-15 11:30:00,40.99,41.04,40.91,40.91,41467.0,32.9358,32.976,32.8716,32.8716,41467.0
2018-05-15 12:00:00,40.91,40.95,40.87,40.93,42592.0,32.8716,32.9037,32.8394,32.8876,42592.0
2018-05-15 12:30:00,40.93,40.99,40.9,40.94,36405.0,32.8876,32.9358,32.8635,32.8957,36405.0
2018-05-15 13:00:00,40.93,40.94,40.81,40.83,41281.0,32.8876,32.8957,32.7912,32.8073,41281.0
2018-05-15 13:30:00,40.83,40.92,40.8,40.84,47456.0,32.8073,32.8796,32.7832,32.8153,47456.0
2018-05-15 14:00:00,40.84,40.89,40.79,40.86,51123.0,32.8153,32.8555,32.7751,32.8314,51123.0
2018-05-15 14:30:00,40.86,40.91,40.84,40.86,60181.0,32.8314,32.8716,32.8153,32.8314,60181.0
2018-05-15 15:00:00,40.87,40.93,40.86,40.91,100770.0,32.8394,32.8876,32.8314,32.8716,100770.0
2018-05-15 15:30:00,40.9,41.06,40.85,41.05,268163.0,32.8635,32.9921,32.8233,32.984,268163.0
2018-05-16 09:30:00,41.07,41.16,41.0,41.08,64580.0,33.0001,33.0724,32.9439,33.0081,64580.0
2018-05-16 10:00:00,41.08,41.1,40.88,40.88,89555.0,33.0081,33.0242,32.8474,32.8474,89555.0
2018-05-16 10:30:00,40.88,40.9,40.57,40.64,116389.0,32.8474,32.8635,32.5984,32.6546,116389.0
2018-05-16 11:00:00,40.64,40.73,40.59,40.62,96454.0,32.6546,32.7269,32.6144,32.6385,96454.0
2018-05-16 11:30:00,40.62,40.72,40.6,40.71,46836.0,32.6385,32.7189,32.6225,32.7109,46836.0
2018-05-16 12:00:00,40.71,40.77,40.66,40.72,46344.0,32.7109,32.7591,32.6707,32.7189,46344.0
2018-05-16 12:30:00,40.72,40.75,40.61,40.63,65618.0,32.7189,32.743,32.6305,32.6466,65618.0
2018-05-16 13:00:00,40.63,40.77,40.63,40.76,43108.0,32.6466,32.7591,32.6466,32.751,43108.0
2018-05-16 13:30:00,40.75,40.84,40.74,40.8,139090.0,32.743,32.8153,32.735,32.7832,139090.0
2018-05-16 14:00:00,40.8,40.87,40.78,40.82,77345.0,32.7832,32.8394,32.7671,32.7992,77345.0
2018-05-16 14:30:00,40.82,40.92,40.8,40.89,93903.0,32.7992,32.8796,32.7832,32.8555,93903.0
2018-05-16 15:00:00,40.88,40.89,40.83,40.86,112739.0,32.8474,32.8555,32.8073,32.8314,112739.0
2018-05-16 15:30:00,40.86,40.89,40.8,40.89,230211.0,32.8314,32.8555,32.7832,32.8555,230211.0
2018-05-17 09:30:00,40.87,41.13,40.87,40.9,225199.0,32.8394,33.0483,32.8394,32.8635,225199.0
2018-05-17 10:00:00,40.89,40.9,40.7,40.76,141205.0,32.8555,32.8635,32.7028,32.751,141205.0
2018-05-17 10:30:00,40.76,40.96,40.76,40.92,104660.0,32.751,32.9117,32.751,32.8796,104660.0
2018-05-17 11:00:00,40.92,40.96,40.76,40.76,50401.0,32.8796,32.9117,32.751,32.751,50401.0
2018-05-17 11:30:00,40.76,40.79,40.72,40.77,45680.0,32.751,32.7751,32.7189,32.7591,45680.0
2018-05-17 12:00:00,40.77,40.85,40.76,40.81,58151.0,32.7591,32.8233,32.751,32.7912,58151.0
2018-05-17 12:30:00,40.8,40.83,40.74,40.78,59344.0,32.7832,32.8073,32.735,32.7671,59344.0
2018-05-17 13:00:00,40.78,40.78,40.73,40.73,35839.0,32.7671,32.7671,32.7269,32.7269,35839.0
2018-05-17 13:30:00,40.74,40.75,40.67,40.73,42929.0,32.735,32.743,32.6787,32.7269,42929.0
2018-05-17 14:00:00,40.73,40.82,40.69,40.7,50116.0,32.7269,32.7992,32.6948,32.7028,50116.0
2018-05-17 14:30:00,40.7,40.72,40.65,40.7,52877.0,32.7028,32.7189,32.6626,32.7028,52877.0
2018-05-17 15:00:00,40.7,40.72,40.57,40.58,61103.0,32.7028,32.7189,32.5984,32.6064,61103.0
2018-05-17 15:30:00,40.58,40.66,40.54,40.64,179209.0,32.6064,32.6707,32.5743,32.6546,179209.0
2018-05-18 09:30:00,40.74,40.76,40.57,40.66,78468.0,32.735,32.751,32.5984,32.6707,78468.0
2018-05-18 10:00:00,40.68,40.81,40.68,40.71,43470.0,32.6867,32.7912,32.6867,32.7109,43470.0
2018-05-18 10:30:00,40.7,40.86,40.61,40.63,83714.0,32.7028,32.8314,32.6305,32.6466,83714.0
2018-05-18 11:00:00,40.62,40.62,40.37,40.38,85370.0,32.6385,32.6385,32.4377,32.4457,85370.0
2018-05-18 11:30:00,40.38,40.49,40.36,40.48,44551.0,32.4457,32.5341,32.4296,32.526,44551.0
2018-05-18 12:00:00,40.48,40.56,40.47,40.5,76116.0,32.526,32.5903,32.518,32.5421,76116.0
2018-05-18 12:30:00,40.5,40.52,40.36,40.36,54347.0,32.5421,32.5582,32.4296,32.4296,54347.0
2018-05-18 13:00:00,40.35,40.36,40.29,40.32,49850.0,32.4216,32.4296,32.3734,32.3975,49850.0
2018-05-18 13:30:00,40.32,40.4,40.32,40.36,41090.0,32.3975,32.4618,32.3975,32.4296,41090.0
2018-05-18 14:00:00,40.35,40.42,40.35,40.41,59569.0,32.4216,32.4778,32.4216,32.4698,59569.0
2018-05-18 14:30:00,40.4,40.48,40.4,40.48,95743.0,32.4618,32.526,32.4618,32.526,95743.0
2018-05-18 15:00:00,40.48,40.49,40.42,40.48,60867.0,32.526,32.5341,32.4778,32.526,60867.0
2018-05-18 15:30:00,40.48,40.62,40.46,40.58,312040.0,32.526,32.6385,32.51,32.6064,312040.0
2018-05-21 09:30:00,40.6,40.71,40.18,40.26,192597.0,32.6225,32.7109,32.285,32.3493,192597.0
2018-05-21 10:00:00,40.26,40.41,40.2,40.24,84129.0,32.3493,32.4698,32.3011,32.3332,84129.0
2018-05-21 10:30:00,40.25,40.3,40.2,40.24,180186.0,32.3412,32.3814,32.3011,32.3332,180186.0
2018-05-21 11:00:00,40.24,40.26,40.18,40.26,77310.0,32.3332,32.3493,32.285,32.3493,77310.0
2018-05-21 11:30:00,40.26,40.35,40.25,40.29,69062.0,32.3493,32.4216,32.3412,32.3734,69062.0
2018-05-21 12:00:00,40.29,40.41,40.28,40.4,112419.0,32.3734,32.4698,32.3653,32.4618,112419.0
2018-05-21 12:30:00,40.4,40.42,40.38,40.39,63909.0,32.4618,32.4778,32.4457,32.4537,63909.0
2018-05-21 13:00:00,40.4,40.48,40.39,40.44,68643.0,32.4618,32.526,32.4537,32.4939,68643.0
2018-05-21 13:30:00,40.44,40.44,40.36,40.4,259361.0,32.4939,32.4939,32.4296,32.4618,259361.0
2018-05-21 14:00:00,40.4,40.5,40.36,40.43,117863.0,32.4618,32.5421,32.4296,32.4859,117863.0
2018-05-21 14:30:00,40.43,40.48,40.34,40.4,98293.0,32.4859,32.526,32.4136,32.4618,98293.0
2018-05-21 15:00:00,40.4,40.42,40.26,40.29,146805.0,32.4618,32.4778,32.3493,32.3734,146805.0
2018-05-21 15:30:00,40.29,40.29,40.16,40.28,440754.0,32.3734,32.3734,32.2689,32.3653,440754.0
2018-05-22 09:30:00,40.32,40.41,40.2,40.4,70706.0,32.3975,32.4698,32.3011,32.4618,70706.0
2018-05-22 10:00:00,40.4,40.5,40.36,40.5,145551.0,32.4618,32.5421,32.4296,32.5421,145551.0
2018-05-22 10:30:00,40.49,40.5,40.35,40.38,69303.0,32.5341,32.5421,32.4216,32.4457,69303.0
2018-05-22 11:00:00,40.39,40.42,40.33,40.37,54893.0,32.4537,32.4778,32.4055,32.4377,54893.0
2018-05-22 11:30:00,40.37,40.37,40.24,40.25,58068.0,32.4377,32.4377,32.3332,32.3412,58068.0
2018-05-22 12:00:00,40.25,40.34,40.24,40.33,48539.0,32.3412,32.4136,32.3332,32.4055,48539.0
2018-05-22 12:30:00,40.32,40.36,40.21,40.24,52044.0,32.3975,32.4296,32.3091,32.3332,52044.0
2018-05-22 13:00:00,40.25,40.25,40.13,40.13,44753.0,32.3412,32.3412,32.2448,32.2448,44753.0
2018-05-22 13:30:00,40.13,40.21,40.11,40.21,46202.0,32.2448,32.3091,32.2287,32.3091,46202.0
2018-05-22 14:00:00,40.22,40.26,40.19,40.21,45582.0,32.3171,32.3493,32.293,32.3091,45582.0
2018-05-22 14:30:00,40.2,40.34,40.19,40.34,51060.0,32.3011,32.4136,32.293,32.4136,51060.0
2018-05-22 15:00:00,40.34,40.38,40.28,40.29,74439.0,32.4136,32.4457,32.3653,32.3734,74439.0
2018-05-22 15:30:00,40.29,40.33,40.22,40.29,354634.0,32.3734,32.4055,32.3171,32.3734,354634.0
2018-05-23 09:30:00,40.39,40.49,40.28,40.44,108860.0,32.4537,32.5341,32.3653,32.4939,108860.0
2018-05-23 10:00:00,40.45,40.5,40.41,40.44,118085.0,32.5019,32.5421,32.4698,32.4939,118085.0
2018-05-23 10:30:00,40.44,40.66,40.44,40.56,149453.0,32.4939,32.6707,32.4939,32.5903,149453.0
2018-05-23 11:00:00,40.56,40.56,40.45,40.47,91270.0,32.5903,32.5903,32.5019,32.518,91270.0
2018-05-23 11:30:00,40.47,40.47,40.33,40.34,83317.0,32.518,32.518,32.4055,32.4136,83317.0
2018-05-23 12:00:00,40.34,40.39,40.27,40.28,73912.0,32.4136,32.4537,32.3573,32.3653,73912.0
2018-05-23 12:30:00,40.29,40.4,40.26,40.39,72178.0,32.3734,32.4618,32.3493,32.4537,72178.0
2018-05-23 13:00:00,40.38,40.46,40.35,40.46,59297.0,32.4457,32.51,32.4216,32.51,59297.0
2018-05-23 13:30:00,40.45,40.5,40.36,40.39,83683.0,32.5019,32.5421,32.4296,32.4537,83683.0
2018-05-23 14:00:00,40.4,40.52,40.36,40.5,86015.0,32.4618,32.5582,32.4296,32.5421,86015.0
2018-05-23 14:30:00,40.51,40.53,40.45,40.51,60209.0,32.5501,32.5662,32.5019,32.5501,60209.0
2018-05-23 15:00:00,40.52,40.57,40.48,40.49,132297.0,32.5582,32.5984,32.526,32.5341,132297.0
2018-05-23 15:30:00,40.49,40.51,40.43,40.48,367600.0,32.5341,32.5501,32.4859,32.526,367600.0
2018-05-24 09:30:00,40.54,40.64,40.46,40.56,150166.0,32.5743,32.6546,32.51,32.5903,150166.0
2018-05-24 10:00:00,40.56,40.68,40.44,40.64,148555.0,32.5903,32.6867,32.4939,32.6546,148555.0
2018-05-24 10:30:00,40.65,40.87,40.63,40.8,156226.0,32.6626,32.8394,32.6466,32.7832,156226.0
2018-05-24 11:00:00,40.79,40.8,40.67,40.75,116867.0,32.7751,32.7832,32.6787,32.743,116867.0
2018-05-24 11:30:00,40.75,40.79,40.67,40.69,53210.0,32.743,32.7751,32.6787,32.6948,53210.0
2018-05-24 12:00:00,40.69,40.76,40.65,40.76,32042.0,32.6948,32.751,32.6626,32.751,32042.0
2018-05-24 12:30:00,40.76,40.8,40.69,40.69,133485.0,32.751,32.7832,32.6948,32.6948,133485.0
2018-05-24 13:00:00,40.69,40.73,40.67,40.7,76382.0,32.6948,32.7269,32.6787,32.7028,76382.0
2018-05-24 13:30:00,40.7,40.75,40.68,40.69,80971.0,32.7028,32.743,32.6867,32.6948,80971.0
2018-05-24 14:00:00,40.7,40.71,40.64,40.7,68062.0,32.7028,32.7109,32.6546,32.7028,68062.0
2018-05-24 14:30:00,40.7,40.73,40.66,40.71,92531.0,32.7028,32.7269,32.6707,32.7109,92531.0
2018-05-24 15:00:00,40.7,40.74,40.65,40.72,134781.0,32.7028,32.735,32.6626,32.7189,134781.0
2018-05-24 15:30:00,40.72,40.78,40.67,40.75,444401.0,32.7189,32.7671,32.6787,32.743,444401.0
2018-05-25 09:30:00,40.74,40.83,40.66,40.75,115388.0,32.735,32.8073,32.6707,32.743,115388.0
2018-05-25 10:00:00,40.74,40.86,40.69,40.85,195108.0,32.735,32.8314,32.6948,32.8233,195108.0
2018-05-25 10:30:00,40.85,40.94,40.8,40.86,77657.0,32.8233,32.8957,32.7832,32.8314,77657.0
2018-05-25 11:00:00,40.85,40.87,40.78,40.84,54839.0,32.8233,32.8394,32.7671,32.8153,54839.0
2018-05-25 11:30:00,40.85,40.86,40.73,40.85,56188.0,32.8233,32.8314,32.7269,32.8233,56188.0
2018-05-25 12:00:00,40.85,40.85,40.75,40.77,53640.0,32.8233,32.8233,32.743,32.7591,53640.0
2018-05-25 12:30:00,40.76,40.83,40.76,40.77,47581.0,32.751,32.8073,32.751,32.7591,47581.0
2018-05-25 13:00:00,40.78,40.8,40.75,40.76,66071.0,32.7671,32.7832,32.743,32.751,66071.0
2018-05-25 13:30:00,40.76,40.8,40.75,40.78,43321.0,32.751,32.7832,32.743,32.7671,43321.0
2018-05-25 14:00:00,40.78,40.83,40.76,40.78,116336.0,32.7671,32.8073,32.751,32.7671,116336.0
2018-05-25 14:30:00,40.79,40.8,40.74,40.76,75718.0,32.7751,32.7832,32.735,32.751,75718.0
2018-05-25 15:00:00,40.76,40.86,40.74,40.83,221929.0,32.751,32.8314,32.735,32.8073,221929.0
2018-05-25 15:30:00,40.84,40.86,40.75,40.79,270917.0,32.8153,32.8314,32.743,32.7751,270917.0
2018-05-29 09:30:00,40.65,40.82,40.58,40.7,171365.0,32.6626,32.7992,32.6064,32.7028,171365.0
2018-05-29 10:00:00,40.69,40.83,40.67,40.81,135581.0,32.6948,32.8073,32.6787,32.7912,135581.0
2018-05-29 10:30:00,40.8,40.98,40.79,40.92,186943.0,32.7832,32.9278,32.7751,32.8796,186943.0
2018-05-29 11:00:00,40.93,41.14,40.91,41.1,122035.0,32.8876,33.0564,32.8716,33.0242,122035.0
2018-05-29 11:30:00,41.09,41.17,41.01,41.08,66309.0,33.0162,33.0805,32.9519,33.0081,66309.0
2018-05-29 12:00:00,41.08,41.09,40.9,40.93,61243.0,33.0081,33.0162,32.8635,32.8876,61243.0
2018-05-29 12:30:00,40.92,40.96,40.87,40.95,63056.0,32.8796,32.9117,32.8394,32.9037,63056.0
2018-05-29 13:00:00,40.96,41.0,40.89,40.91,85232.0,32.9117,32.9439,32.8555,32.8716,85232.0
2018-05-29 13:30:00,40.91,40.94,40.86,40.93,62549.0,32.8716,32.8957,32.8314,32.8876,62549.0
2018-05-29 14:00:00,40.92,40.94,40.85,40.93,71436.0,32.8796,32.8957,32.8233,32.8876,71436.0
2018-05-29 14:30:00,40.93,40.96,40.86,40.91,140447.0,32.8876,32.9117,32.8314,32.8716,140447.0
2018-05-29 15:00:00,40.91,40.93,40.82,40.9,202863.0,32.8716,32.8876,32.7992,32.8635,202863.0
2018-05-29 15:30:00,40.9,41.08,40.87,41.02,390787.0,32.8635,33.0081,32.8394,32.9599,390787.0
2018-05-30 09:30:00,40.8,41.05,40.74,41.05,148439.0,32.7832,32.984,32.735,32.984,148439.0
2018-05-30 10:00:00,41.04,41.08,40.85,41.01,92548.0,32.976,33.0081,32.8233,32.9519,92548.0
2018-05-30 10:30:00,41.01,41.14,41.0,41.11,104195.0,32.9519,33.0564,32.9439,33.0323,104195.0
2018-05-30 11:00:00,41.1,41.22,41.05,41.07,83881.0,33.0242,33.1206,32.984,33.0001,83881.0
2018-05-30 11:30:00,41.07,41.17,41.01,41.14,85930.0,33.0001,33.0805,32.9519,33.0564,85930.0
2018-05-30 12:00:00,41.15,41.22,41.1,41.12,97617.0,33.0644,33.1206,33.0242,33.0403,97617.0
2018-05-30 12:30:00,41.12,41.26,41.09,41.26,111082.0,33.0403,33.1528,33.0162,33.1528,111082.0
2018-05-30 13:00:00,41.26,41.44,41.25,41.39,96804.0,33.1528,33.2974,33.1447,33.2572,96804.0
2018-05-30 13:30:00,41.39,41.42,41.32,41.37,102492.0,33.2572,33.2813,33.201,33.2412,102492.0
2018-05-30 14:00:00,41.37,41.54,41.37,41.46,116381.0,33.2412,33.3778,33.2412,33.3135,116381.0
2018-05-30 14:30:00,41.47,41.55,41.47,41.54,82429.0,33.3215,33.3858,33.3215,33.3778,82429.0
2018-05-30 15:00:00,41.54,41.55,41.44,41.47,147280.0,33.3778,33.3858,33.2974,33.3215,147280.0
2018-05-30 15:30:00,41.47,41.49,41.39,41.44,417598.0,33.3215,33.3376,33.2572,33.2974,417598.0
2018-05-31 09:30:00,41.41,41.42,41.09,41.33,94125.0,33.2733,33.2813,33.0162,33.209,94125.0
2018-05-31 10:00:00,41.34,41.44,41.34,41.39,105933.0,33.2171,33.2974,33.2171,33.2572,105933.0
2018-05-31 10:30:00,41.39,41.76,41.33,41.64,184822.0,33.2572,33.5545,33.209,33.4581,184822.0
2018-05-31 11:00:00,41.64,41.81,41.59,41.71,90283.0,33.4581,33.5947,33.4179,33.5144,90283.0
2018-05-31 11:30:00,41.71,41.8,41.67,41.71,78219.0,33.5144,33.5867,33.4822,33.5144,78219.0
2018-05-31 12:00:00,41.72,41.79,41.66,41.77,58807.0,33.5224,33.5786,33.4742,33.5626,58807.0
2018-05-31 12:30:00,41.78,41.8,41.65,41.68,48896.0,33.5706,33.5867,33.4661,33.4903,48896.0
2018-05-31 13:00:00,41.67,41.67,41.56,41.59,44812.0,33.4822,33.4822,33.3938,33.4179,44812.0
2018-05-31 13:30:00,41.59,41.61,41.53,41.59,64755.0,33.4179,33.434,33.3697,33.4179,64755.0
2018-05-31 14:00:00,41.59,41.6,41.46,41.48,67196.0,33.4179,33.426,33.3135,33.3296,67196.0
2018-05-31 14:30:00,41.48,41.49,41.41,41.43,62984.0,33.3296,33.3376,33.2733,33.2894,62984.0
2018-05-31 15:00:00,41.43,41.47,41.38,41.47,79375.0,33.2894,33.3215,33.2492,33.3215,79375.0
2018-05-31 15:30:00,41.48,41.49,41.41,41.42,310012.0,33.3296,33.3376,33.2733,33.2813,310012.0
2018-06-01 09:30:00,41.3,41.3,40.92,40.99,80429.0,33.1849,33.1849,32.8796,32.9358,80429.0
2018-06-01 10:00:00,41.0,41.13,40.86,40.91,70981.0,32.9439,33.0483,32.8314,32.8716,70981.0
2018-06-01 10:30:00,40.9,40.99,40.71,40.73,84367.0,32.8635,32.9358,32.7109,32.7269,84367.0
2018-06-01 11:00:00,40.74,40.75,40.59,40.59,69566.0,32.735,32.743,32.6144,32.6144,69566.0
2018-06-01 11:30:00,40.6,40.62,40.47,40.57,65157.0,32.6225,32.6385,32.518,32.5984,65157.0
2018-06-01 12:00:00,40.58,40.63,40.55,40.58,37161.0,32.6064,32.6466,32.5823,32.6064,37161.0
2018-06-01 12:30:00,40.59,40.68,40.58,40.64,33439.0,32.6144,32.6867,32.6064,32.6546,33439.0
2018-06-01 13:00:00,40.64,40.72,40.62,40.71,48115.0,32.6546,32.7189,32.6385,32.7109,48115.0
2018-06-01 13:30:00,40.72,40.72,40.55,40.56,44477.0,32.7189,32.7189,32.5823,32.5903,44477.0
2018-06-01 14:00:00,40.57,40.71,40.57,40.7,40378.0,32.5984,32.7109,32.5984,32.7028,40378.0
2018-06-01 14:30:00,40.7,40.84,40.67,40.81,99290.0,32.7028,32.8153,32.6787,32.7912,99290.0
2018-06-01 15:00:00,40.81,40.81,40.64,40.68,54423.0,32.7912,32.7912,32.6546,32.6867,54423.0
2018-06-01 15:30:00,40.68,40.73,40.6,40.62,201432.0,32.6867,32.7269,32.6225,32.6385,201432.0
2018-06-04 09:30:00,40.75,40.76,40.57,40.61,105731.0,32.743,32.751,32.5984,32.6305,105731.0
2018-06-04 10:00:00,40.6,40.68,40.27,40.27,72476.0,32.6225,32.6867,32.3573,32.3573,72476.0
2018-06-04 10:30:00,40.27,40.32,40.1,40.16,67128.0,32.3573,32.3975,32.2207,32.2689,67128.0
2018-06-04 11:00:00,40.16,40.26,40.16,40.25,44356.0,32.2689,32.3493,32.2689,32.3412,44356.0
2018-06-04 11:30:00,40.25,40.34,40.24,40.29,38895.0,32.3412,32.4136,32.3332,32.3734,38895.0
2018-06-04 12:00:00,40.29,40.32,40.17,40.21,40019.0,32.3734,32.3975,32.277,32.3091,40019.0
2018-06-04 12:30:00,40.21,40.22,40.14,40.21,33292.0,32.3091,32.3171,32.2529,32.3091,33292.0
2018-06-04 13:00:00,40.21,40.23,40.14,40.15,28397.0,32.3091,32.3252,32.2529,32.2609,28397.0
2018-06-04 13:30:00,40.15,40.18,40.11,40.15,30802.0,32.2609,32.285,32.2287,32.2609,30802.0
2018-06-04 14:00:00,40.15,40.32,40.15,40.31,66037.0,32.2609,32.3975,32.2609,32.3894,66037.0
2018-06-04 14:30:00,40.32,40.39,40.31,40.32,61269.0,32.3975,32.4537,32.3894,32.3975,61269.0
2018-06-04 15:00:00,40.32,40.35,40.26,40.27,122631.0,32.3975,32.4216,32.3493,32.3573,122631.0
2018-06-04 15:30:00,40.27,40.28,40.18,40.23,284977.0,32.3573,32.3653,32.285,32.3252,284977.0
2018-06-05 09:30:00,40.24,40.31,40.03,40.26,161799.0,32.3332,32.3894,32.1645,32.3493,161799.0
2018-06-05 10:00:00,40.25,40.29,40.18,40.24,59967.0,32.3412,32.3734,32.285,32.3332,59967.0
2018-06-05 10:30:00,40.24,40.29,40.18,40.25,75837.0,32.3332,32.3734,32.285,32.3412,75837.0
2018-06-05 11:00:00,40.25,40.28,40.11,40.14,56689.0,32.3412,32.3653,32.2287,32.2529,56689.0
2018-06-05 11:30:00,40.13,40.18,40.05,40.05,86722.0,32.2448,32.285,32.1805,32.1805,86722.0
2018-06-05 12:00:00,40.05,40.14,40.01,40.14,48978.0,32.1805,32.2529,32.1484,32.2529,48978.0
2018-06-05 12:30:00,40.13,40.14,39.79,39.8,114306.0,32.2448,32.2529,31.9716,31.9797,114306.0
2018-06-05 13:00:00,39.8,39.8,39.6,39.62,140094.0,31.9797,31.9797,31.819,31.835,140094.0
2018-06-05 13:30:00,39.62,39.64,39.56,39.56,134612.0,31.835,31.8511,31.7868,31.7868,134612.0
2018-06-05 14:00:00,39.57,39.64,39.53,39.61,122451.0,31.7948,31.8511,31.7627,31.827,122451.0
2018-06-05 14:30:00,39.61,39.71,39.59,39.63,184735.0,31.827,31.9073,31.8109,31.8431,184735.0
2018-06-05 15:00:00,39.63,39.76,39.63,39.76,68881.0,31.8431,31.9475,31.8431,31.9475,68881.0
2018-06-05 15:30:00,39.75,39.87,39.74,39.77,303574.0,31.9395,32.0359,31.9314,31.9556,303574.0
2018-06-06 09:30:00,39.77,39.85,39.54,39.55,117741.0,31.9556,32.0198,31.7707,31.7788,117741.0
2018-06-06 10:00:00,39.54,39.54,39.24,39.41,81206.0,31.7707,31.7707,31.5297,31.6663,81206.0
2018-06-06 10:30:00,39.41,39.45,39.32,39.42,74639.0,31.6663,31.6984,31.594,31.6743,74639.0
2018-06-06 11:00:00,39.41,39.41,39.2,39.3,111088.0,31.6663,31.6663,31.4976,31.5779,111088.0
2018-06-06 11:30:00,39.3,39.33,39.25,39.31,62118.0,31.5779,31.602,31.5377,31.5859,62118.0
2018-06-06 12:00:00,39.3,39.4,39.29,39.39,34522.0,31.5779,31.6583,31.5699,31.6502,34522.0
2018-06-06 12:30:00,39.4,39.42,39.29,39.3,36513.0,31.6583,31.6743,31.5699,31.5779,36513.0
2018-06-06 13:00:00,39.3,39.32,39.25,39.28,40132.0,31.5779,31.594,31.5377,31.5618,40132.0
2018-06-06 13:30:00,39.29,39.29,39.11,39.13,72836.0,31.5699,31.5699,31.4252,31.4413,72836.0
2018-06-06 14:00:00,39.13,39.22,39.1,39.11,82397.0,31.4413,31.5136,31.4172,31.4252,82397.0
2018-06-06 14:30:00,39.11,39.15,39.06,39.14,68042.0,31.4252,31.4574,31.3851,31.4493,68042.0
2018-06-06 15:00:00,39.14,39.22,39.13,39.2,195546.0,31.4493,31.5136,31.4413,31.4976,195546.0
2018-06-06 15:30:00,39.2,39.21,39.07,39.12,299951.0,31.4976,31.5056,31.3931,31.4333,299951.0
2018-06-07 09:30:00,39.15,39.29,39.1,39.15,79188.0,31.4574,31.5699,31.4172,31.4574,79188.0
2018-06-07 10:00:00,39.14,39.19,38.99,39.03,100866.0,31.4493,31.4895,31.3288,31.361,100866.0
2018-06-07 10:30:00,39.04,39.26,39.04,39.16,70298.0,31.369,31.5458,31.369,31.4654,70298.0
2018-06-07 11:00:00,39.16,39.18,39.09,39.14,86812.0,31.4654,31.4815,31.4092,31.4493,86812.0
2018-06-07 11:30:00,39.14,39.19,39.09,39.13,32316.0,31.4493,31.4895,31.4092,31.4413,32316.0
2018-06-07 12:00:00,39.13,39.46,39.11,39.46,48324.0,31.4413,31.7065,31.4252,31.7065,48324.0
2018-06-07 12:30:00,39.46,39.6,39.43,39.53,66428.0,31.7065,31.819,31.6824,31.7627,66428.0
2018-06-07 13:00:00,39.54,39.65,39.39,39.41,49655.0,31.7707,31.8591,31.6502,31.6663,49655.0
2018-06-07 13:30:00,39.4,39.53,39.32,39.32,67635.0,31.6583,31.7627,31.594,31.594,67635.0
2018-06-07 14:00:00,39.33,39.36,39.24,39.27,109731.0,31.602,31.6261,31.5297,31.5538,109731.0
2018-06-07 14:30:00,39.27,39.33,39.15,39.19,65299.0,31.5538,31.602,31.4574,31.4895,65299.0
2018-06-07 15:00:00,39.2,39.29,39.11,39.28,94026.0,31.4976,31.5699,31.4252,31.5618,94026.0
2018-06-07 15:30:00,39.28,39.29,39.13,39.2,192903.0,31.5618,31.5699,31.4413,31.4976,192903.0
2018-06-08 09:30:00,39.31,39.39,39.13,39.26,89394.0,31.5859,31.6502,31.4413,31.5458,89394.0
2018-06-08 10:00:00,39.25,39.26,39.14,39.19,75229.0,31.5377,31.5458,31.4493,31.4895,75229.0
2018-06-08 10:30:00,39.2,39.36,39.18,39.29,33180.0,31.4976,31.6261,31.4815,31.5699,33180.0
2018-06-08 11:00:00,39.3,39.3,39.12,39.14,36473.0,31.5779,31.5779,31.4333,31.4493,36473.0
2018-06-08 11:30:00,39.14,39.2,39.09,39.15,27057.0,31.4493,31.4976,31.4092,31.4574,27057.0
2018-06-08 12:00:00,39.15,39.25,39.08,39.24,25139.0,31.4574,31.5377,31.4011,31.5297,25139.0
2018-06-08 12:30:00,39.23,39.32,39.23,39.28,34477.0,31.5217,31.594,31.5217,31.5618,34477.0
2018-06-08 13:00:00,39.28,39.3,39.17,39.2,62976.0,31.5618,31.5779,31.4734,31.4976,62976.0
2018-06-08 13:30:00,39.21,39.26,39.16,39.21,47685.0,31.5056,31.5458,31.4654,31.5056,47685.0
2018-06-08 14:00:00,39.2,39.21,39.12,39.15,32997.0,31.4976,31.5056,31.4333,31.4574,32997.0
2018-06-08 14:30:00,39.13,39.15,39.09,39.1,37555.0,31.4413,31.4574,31.4092,31.4172,37555.0
2018-06-08 15:00:00,39.11,39.18,39.07,39.17,50390.0,31.4252,31.4815,31.3931,31.4734,50390.0
2018-06-08 15:30:00,39.16,39.24,39.11,39.23,164130.0,31.4654,31.5297,31.4252,31.5217,164130.0
2018-06-11 09:30:00,39.24,39.34,38.79,38.9,86375.0,31.5297,31.61,31.1681,31.2565,86375.0
2018-06-11 10:00:00,38.9,38.94,38.7,38.77,47972.0,31.2565,31.2886,31.0958,31.152,47972.0
2018-06-11 10:30:00,38.75,38.9,38.74,38.79,37403.0,31.136,31.2565,31.1279,31.1681,37403.0
2018-06-11 11:00:00,38.78,38.82,38.7,38.75,28552.0,31.1601,31.1922,31.0958,31.136,28552.0
2018-06-11 11:30:00,38.75,38.85,38.74,38.85,39771.0,31.136,31.2163,31.1279,31.2163,39771.0
2018-06-11 12:00:00,38.85,38.9,38.76,38.77,21093.0,31.2163,31.2565,31.144,31.152,21093.0
2018-06-11 12:30:00,38.76,38.78,38.62,38.62,51858.0,31.144,31.1601,31.0315,31.0315,51858.0
2018-06-11 13:00:00,38.62,38.63,38.52,38.53,50475.0,31.0315,31.0396,30.9512,30.9592,50475.0
2018-06-11 13:30:00,38.54,38.54,38.36,38.39,93216.0,30.9672,30.9672,30.8226,30.8467,93216.0
2018-06-11 14:00:00,38.39,38.44,38.37,38.41,119357.0,30.8467,30.8869,30.8306,30.8628,119357.0
2018-06-11 14:30:00,38.4,38.42,38.35,38.37,59651.0,30.8547,30.8708,30.8146,30.8306,59651.0
2018-06-11 15:00:00,38.38,38.48,38.38,38.46,73995.0,30.8387,30.919,30.8387,30.903,73995.0
2018-06-11 15:30:00,38.46,38.5,38.37,38.39,191501.0,30.903,30.9351,30.8306,30.8467,191501.0
2018-06-12 09:30:00,38.37,38.68,38.22,38.62,75893.0,30.8306,31.0797,30.7101,31.0315,75893.0
2018-06-12 10:00:00,38.62,38.8,38.57,38.8,43237.0,31.0315,31.1761,30.9913,31.1761,43237.0
2018-06-12 10:30:00,38.79,38.9,38.72,38.84,72208.0,31.1681,31.2565,31.1119,31.2083,72208.0
2018-06-12 11:00:00,38.84,38.84,38.75,38.79,37431.0,31.2083,31.2083,31.136,31.1681,37431.0
2018-06-12 11:30:00,38.79,38.79,38.66,38.73,55201.0,31.1681,31.1681,31.0637,31.1199,55201.0
2018-06-12 12:00:00,38.73,38.8,38.7,38.8,36122.0,31.1199,31.1761,31.0958,31.1761,36122.0
2018-06-12 12:30:00,38.8,38.86,38.77,38.77,28595.0,31.1761,31.2244,31.152,31.152,28595.0
2018-06-12 13:00:00,38.77,38.77,38.68,38.7,30292.0,31.152,31.152,31.0797,31.0958,30292.0
2018-06-12 13:30:00,38.71,38.83,38.7,38.82,35164.0,31.1038,31.2003,31.0958,31.1922,35164.0
2018-06-12 14:00:00,38.83,38.97,38.79,38.97,38463.0,31.2003,31.3127,31.1681,31.3127,38463.0
2018-06-12 14:30:00,38.96,39.06,38.93,39.02,68895.0,31.3047,31.3851,31.2806,31.3529,68895.0
2018-06-12 15:00:00,39.02,39.08,38.97,39.04,81588.0,31.3529,31.4011,31.3127,31.369,81588.0
2018-06-12 15:30:00,39.04,39.1,38.94,39.05,342072.0,31.369,31.4172,31.2886,31.377,342072.0
2018-06-13 09:30:00,39.17,39.38,38.91,39.37,152575.0,31.4734,31.6422,31.2645,31.6341,152575.0
2018-06-13 10:00:00,39.37,39.44,39.26,39.26,157473.0,31.6341,31.6904,31.5458,31.5458,157473.0
2018-06-13 10:30:00,39.25,39.35,39.21,39.35,72112.0,31.5377,31.6181,31.5056,31.6181,72112.0
2018-06-13 11:00:00,39.35,39.37,39.23,39.23,92091.0,31.6181,31.6341,31.5217,31.5217,92091.0
2018-06-13 11:30:00,39.23,39.24,39.11,39.11,136933.0,31.5217,31.5297,31.4252,31.4252,136933.0
2018-06-13 12:00:00,39.12,39.17,39.07,39.08,33307.0,31.4333,31.4734,31.3931,31.4011,33307.0
2018-06-13 12:30:00,39.07,39.2,39.07,39.19,29294.0,31.3931,31.4976,31.3931,31.4895,29294.0
2018-06-13 13:00:00,39.18,39.25,39.15,39.22,29677.0,31.4815,31.5377,31.4574,31.5136,29677.0
2018-06-13 13:30:00,39.21,39.29,39.19,39.23,49115.0,31.5056,31.5699,31.4895,31.5217,49115.0
2018-06-13 14:00:00,39.21,39.24,38.94,39.23,103696.0,31.5056,31.5297,31.2886,31.5217,103696.0
2018-06-13 14:30:00,39.24,39.35,39.17,39.31,187496.0,31.5297,31.6181,31.4734,31.5859,187496.0
2018-06-13 15:00:00,39.29,39.35,39.18,39.21,85077.0,31.5699,31.6181,31.4815,31.5056,85077.0
2018-06-13 15:30:00,39.2,39.3,39.09,39.16,358292.0,31.4976,31.5779,31.4092,31.4654,358292.0
2018-06-14 09:30:00,39.18,39.48,39.18,39.37,83842.0,31.4815,31.7225,31.4815,31.6341,83842.0
2018-06-14 10:00:00,39.33,39.42,39.26,39.32,82524.0,31.602,31.6743,31.5458,31.594,82524.0
2018-06-14 10:30:00,39.32,39.39,39.22,39.38,89400.0,31.594,31.6502,31.5136,31.6422,89400.0
2018-06-14 11:00:00,39.39,39.49,39.36,39.46,99953.0,31.6502,31.7306,31.6261,31.7065,99953.0
2018-06-14 11:30:00,39.46,39.52,39.41,39.5,54014.0,31.7065,31.7547,31.6663,31.7386,54014.0
2018-06-14 12:00:00,39.49,39.63,39.48,39.57,51114.0,31.7306,31.8431,31.7225,31.7948,51114.0
2018-06-14 12:30:00,39.58,39.61,39.49,39.52,50825.0,31.8029,31.827,31.7306,31.7547,50825.0
2018-06-14 13:00:00,39.51,39.54,39.48,39.51,56656.0,31.7466,31.7707,31.7225,31.7466,56656.0
2018-06-14 13:30:00,39.5,39.5,39.43,39.44,68709.0,31.7386,31.7386,31.6824,31.6904,68709.0
2018-06-14 14:00:00,39.43,39.49,39.38,39.42,37164.0,31.6824,31.7306,31.6422,31.6743,37164.0
2018-06-14 14:30:00,39.42,39.56,39.41,39.56,89705.0,31.6743,31.7868,31.6663,31.7868,89705.0
2018-06-14 15:00:00,39.55,39.58,39.46,39.5,48478.0,31.7788,31.8029,31.7065,31.7386,48478.0
2018-06-14 15:30:00,39.5,39.65,39.49,39.62,212312.0,31.7386,31.8591,31.7306,31.835,212312.0
2018-06-15 09:30:00,39.58,39.67,39.35,39.67,524494.0,31.8029,31.8752,31.6181,31.8752,524494.0
2018-06-15 10:00:00,39.66,39.92,39.65,39.91,135588.0,31.8672,32.0761,31.8591,32.068,135588.0
2018-06-15 10:30:00,39.91,40.05,39.83,39.89,105152.0,32.068,32.1805,32.0038,32.052,105152.0
2018-06-15 11:00:00,39.89,40.08,39.88,39.95,112467.0,32.052,32.2046,32.0439,32.1002,112467.0
2018-06-15 11:30:00,39.95,39.99,39.87,39.94,43072.0,32.1002,32.1323,32.0359,32.0921,43072.0
2018-06-15 12:00:00,39.94,39.95,39.85,39.87,23365.0,32.0921,32.1002,32.0198,32.0359,23365.0
2018-06-15 12:30:00,39.85,39.87,39.78,39.84,23332.0,32.0198,32.0359,31.9636,32.0118,23332.0
2018-06-15 13:00:00,39.84,39.88,39.76,39.8,31742.0,32.0118,32.0439,31.9475,31.9797,31742.0
2018-06-15 13:30:00,39.79,39.89,39.77,39.87,32673.0,31.9716,32.052,31.9556,32.0359,32673.0
2018-06-15 14:00:00,39.88,39.93,39.81,39.92,53545.0,32.0439,32.0841,31.9877,32.0761,53545.0
2018-06-15 14:30:00,39.92,39.96,39.9,39.91,38311.0,32.0761,32.1082,32.06,32.068,38311.0
2018-06-15 15:00:00,39.91,39.96,39.84,39.89,60477.0,32.068,32.1082,32.0118,32.052,60477.0
2018-06-15 15:30:00,39.89,40.02,39.87,39.95,570343.0,32.052,32.1564,32.0359,32.1002,570343.0
2018-06-18 09:30:00,39.93,40.08,39.86,40.06,80165.0,32.0841,32.2046,32.0279,32.1886,80165.0
2018-06-18 10:00:00,40.07,40.32,40.06,40.31,88161.0,32.1966,32.3975,32.1886,32.3894,88161.0
2018-06-18 10:30:00,40.32,40.34,40.2,40.29,62399.0,32.3975,32.4136,32.3011,32.3734,62399.0
2018-06-18 11:00:00,40.3,40.3,40.17,40.24,59954.0,32.3814,32.3814,32.277,32.3332,59954.0
2018-06-18 11:30:00,40.24,40.25,40.14,40.14,49557.0,32.3332,32.3412,32.2529,32.2529,49557.0
2018-06-18 12:00:00,40.13,40.14,39.96,39.97,38119.0,32.2448,32.2529,32.1082,32.1163,38119.0
2018-06-18 12:30:00,39.98,40.09,39.96,40.09,28105.0,32.1243,32.2127,32.1082,32.2127,28105.0
2018-06-18 13:00:00,40.09,40.18,40.06,40.15,27486.0,32.2127,32.285,32.1886,32.2609,27486.0
2018-06-18 13:30:00,40.15,40.21,40.14,40.17,38588.0,32.2609,32.3091,32.2529,32.277,38588.0
2018-06-18 14:00:00,40.15,40.23,40.14,40.19,46287.0,32.2609,32.3252,32.2529,32.293,46287.0
2018-06-18 14:30:00,40.19,40.25,40.16,40.21,35551.0,32.293,32.3412,32.2689,32.3091,35551.0
2018-06-18 15:00:00,40.21,40.26,40.19,40.22,68391.0,32.3091,32.3493,32.293,32.3171,68391.0
2018-06-18 15:30:00,40.22,40.35,40.21,40.33,343867.0,32.3171,32.4216,32.3091,32.4055,343867.0
2018-06-19 09:30:00,40.47,40.69,40.47,40.62,108014.0,32.518,32.6948,32.518,32.6385,108014.0
2018-06-19 10:00:00,40.62,40.89,40.61,40.88,175989.0,32.6385,32.8555,32.6305,32.8474,175989.0
2018-06-19 10:30:00,40.89,41.0,40.83,40.99,146647.0,32.8555,32.9439,32.8073,32.9358,146647.0
2018-06-19 11:00:00,40.99,41.0,40.85,40.96,87588.0,32.9358,32.9439,32.8233,32.9117,87588.0
2018-06-19 11:30:00,40.96,40.97,40.81,40.86,57598.0,32.9117,32.9198,32.7912,32.8314,57598.0
2018-06-19 12:00:00,40.86,40.87,40.66,40.72,57201.0,32.8314,32.8394,32.6707,32.7189,57201.0
2018-06-19 12:30:00,40.71,40.8,40.69,40.77,49928.0,32.7109,32.7832,32.6948,32.7591,49928.0
2018-06-19 13:00:00,40.76,40.83,40.7,40.71,58633.0,32.751,32.8073,32.7028,32.7109,58633.0
2018-06-19 13:30:00,40.7,40.77,40.66,40.76,64708.0,32.7028,32.7591,32.6707,32.751,64708.0
2018-06-19 14:00:00,40.76,40.86,40.75,40.85,59482.0,32.751,32.8314,32.743,32.8233,59482.0
2018-06-19 14:30:00,40.84,40.87,40.78,40.85,84248.0,32.8153,32.8394,32.7671,32.8233,84248.0
2018-06-19 15:00:00,40.85,40.91,40.85,40.9,121989.0,32.8233,32.8716,32.8233,32.8635,121989.0
2018-06-19 15:30:00,40.9,41.09,40.89,41.07,423674.0,32.8635,33.0162,32.8555,33.0001,423674.0
2018-06-20 09:30:00,41.13,41.13,40.77,40.91,186622.0,33.0483,33.0483,32.7591,32.8716,186622.0
2018-06-20 10:00:00,40.91,41.14,40.91,41.12,95975.0,32.8716,33.0564,32.8716,33.0403,95975.0
2018-06-20 10:30:00,41.12,41.16,41.02,41.02,97202.0,33.0403,33.0724,32.9599,32.9599,97202.0
2018-06-20 11:00:00,41.02,41.2,41.01,41.2,57827.0,32.9599,33.1046,32.9519,33.1046,57827.0
2018-06-20 11:30:00,41.21,41.24,41.07,41.16,49811.0,33.1126,33.1367,33.0001,33.0724,49811.0
2018-06-20 12:00:00,41.16,41.22,41.09,41.13,38164.0,33.0724,33.1206,33.0162,33.0483,38164.0
2018-06-20 12:30:00,41.13,41.23,41.12,41.23,38844.0,33.0483,33.1287,33.0403,33.1287,38844.0
2018-06-20 13:00:00,41.23,41.26,41.17,41.18,34439.0,33.1287,33.1528,33.0805,33.0885,34439.0
2018-06-20 13:30:00,41.18,41.21,41.15,41.2,36402.0,33.0885,33.1126,33.0644,33.1046,36402.0
2018-06-20 14:00:00,41.19,41.23,41.15,41.2,32987.0,33.0965,33.1287,33.0644,33.1046,32987.0
2018-06-20 14:30:00,41.19,41.2,41.11,41.17,48755.0,33.0965,33.1046,33.0323,33.0805,48755.0
2018-06-20 15:00:00,41.17,41.17,41.08,41.09,67679.0,33.0805,33.0805,33.0081,33.0162,67679.0
2018-06-20 15:30:00,41.09,41.1,40.99,41.04,228263.0,33.0162,33.0242,32.9358,32.976,228263.0
2018-06-21 09:30:00,41.04,41.08,40.9,40.97,77313.0,32.976,33.0081,32.8635,32.9198,77313.0
2018-06-21 10:00:00,40.97,41.14,40.97,41.12,69614.0,32.9198,33.0564,32.9198,33.0403,69614.0
2018-06-21 10:30:00,41.13,41.21,41.07,41.09,56943.0,33.0483,33.1126,33.0001,33.0162,56943.0
2018-06-21 11:00:00,41.11,41.19,41.01,41.05,40458.0,33.0323,33.0965,32.9519,32.984,40458.0
2018-06-21 11:30:00,41.07,41.09,40.92,40.92,42447.0,33.0001,33.0162,32.8796,32.8796,42447.0
2018-06-21 12:00:00,40.93,40.98,40.87,40.95,48605.0,32.8876,32.9278,32.8394,32.9037,48605.0
2018-06-21 12:30:00,40.94,41.0,40.92,40.95,39173.0,32.8957,32.9439,32.8796,32.9037,39173.0
2018-06-21 13:00:00,40.96,40.98,40.91,40.95,31907.0,32.9117,32.9278,32.8716,32.9037,31907.0
2018-06-21 13:30:00,40.95,41.02,40.92,41.01,48435.0,32.9037,32.9599,32.8796,32.9519,48435.0
2018-06-21 14:00:00,41.01,41.12,41.01,41.1,49012.0,32.9519,33.0403,32.9519,33.0242,49012.0
2018-06-21 14:30:00,41.09,41.1,40.87,40.94,51128.0,33.0162,33.0242,32.8394,32.8957,51128.0
2018-06-21 15:00:00,40.94,40.95,40.86,40.93,58991.0,32.8957,32.9037,32.8314,32.8876,58991.0
2018-06-21 15:30:00,40.92,41.03,40.83,40.98,244668.0,32.8796,32.968,32.8073,32.9278,244668.0
2018-06-22 09:30:00,41.28,41.28,40.86,40.87,142881.0,33.1689,33.1689,32.8314,32.8394,142881.0
2018-06-22 10:00:00,40.88,41.14,40.87,41.12,72302.0,32.8474,33.0564,32.8394,33.0403,72302.0
2018-06-22 10:30:00,41.13,41.23,41.07,41.14,54061.0,33.0483,33.1287,33.0001,33.0564,54061.0
2018-06-22 11:00:00,41.14,41.21,41.05,41.05,27800.0,33.0564,33.1126,32.984,32.984,27800.0
2018-06-22 11:30:00,41.05,41.11,41.01,41.05,35662.0,32.984,33.0323,32.9519,32.984,35662.0
2018-06-22 12:00:00,41.04,41.1,41.0,41.03,45119.0,32.976,33.0242,32.9439,32.968,45119.0
2018-06-22 12:30:00,41.03,41.13,41.01,41.09,58233.0,32.968,33.0483,32.9519,33.0162,58233.0
2018-06-22 13:00:00,41.09,41.12,41.04,41.04,33050.0,33.0162,33.0403,32.976,32.976,33050.0
2018-06-22 13:30:00,41.04,41.15,41.02,41.1,24413.0,32.976,33.0644,32.9599,33.0242,24413.0
2018-06-22 14:00:00,41.1,41.18,41.09,41.11,26914.0,33.0242,33.0885,33.0162,33.0323,26914.0
2018-06-22 14:30:00,41.11,41.12,41.07,41.11,23079.0,33.0323,33.0403,33.0001,33.0323,23079.0
2018-06-22 15:00:00,41.1,41.2,41.07,41.16,38197.0,33.0242,33.1046,33.0001,33.0724,38197.0
2018-06-22 15:30:00,41.16,41.17,41.03,41.08,214153.0,33.0724,33.0805,32.968,33.0081,214153.0
2018-06-25 09:30:00,41.16,41.86,41.07,41.75,254964.0,33.0724,33.6349,33.0001,33.5465,254964.0
2018-06-25 10:00:00,41.74,42.01,41.7,42.0,325652.0,33.5385,33.7554,33.5063,33.7474,325652.0
2018-06-25 10:30:00,42.0,42.35,41.95,42.29,387497.0,33.7474,34.0286,33.7072,33.9804,387497.0
2018-06-25 11:00:00,42.28,42.33,42.16,42.19,161925.0,33.9724,34.0125,33.8759,33.9,161925.0
2018-06-25 11:30:00,42.19,42.19,42.02,42.08,108947.0,33.9,33.9,33.7634,33.8117,108947.0
2018-06-25 12:00:00,42.08,42.11,41.95,42.06,115932.0,33.8117,33.8358,33.7072,33.7956,115932.0
2018-06-25 12:30:00,42.07,42.23,42.05,42.23,80851.0,33.8036,33.9322,33.7876,33.9322,80851.0
2018-06-25 13:00:00,42.23,42.23,42.09,42.12,46973.0,33.9322,33.9322,33.8197,33.8438,46973.0
2018-06-25 13:30:00,42.12,42.17,42.03,42.1,42723.0,33.8438,33.884,33.7715,33.8277,42723.0
2018-06-25 14:00:00,42.1,42.18,42.07,42.15,45736.0,33.8277,33.892,33.8036,33.8679,45736.0
2018-06-25 14:30:00,42.14,42.33,42.14,42.26,127765.0,33.8599,34.0125,33.8599,33.9563,127765.0
2018-06-25 15:00:00,42.27,42.33,42.2,42.24,136709.0,33.9643,34.0125,33.9081,33.9402,136709.0
2018-06-25 15:30:00,42.24,42.42,42.22,42.26,439425.0,33.9402,34.0849,33.9241,33.9563,439425.0
2018-06-26 09:30:00,42.17,42.41,41.54,42.38,160767.0,33.884,34.0768,33.3778,34.0527,160767.0
2018-06-26 10:00:00,42.38,42.54,42.27,42.52,102920.0,34.0527,34.1813,33.9643,34.1652,102920.0
2018-06-26 10:30:00,42.52,42.65,42.46,42.54,136898.0,34.1652,34.2697,34.117,34.1813,136898.0
2018-06-26 11:00:00,42.54,42.56,42.41,42.49,77510.0,34.1813,34.1973,34.0768,34.1411,77510.0
2018-06-26 11:30:00,42.49,42.55,42.42,42.46,73652.0,34.1411,34.1893,34.0849,34.117,73652.0
2018-06-26 12:00:00,42.47,42.52,42.38,42.45,118859.0,34.125,34.1652,34.0527,34.109,118859.0
2018-06-26 12:30:00,42.44,42.52,42.37,42.51,55662.0,34.1009,34.1652,34.0447,34.1572,55662.0
2018-06-26 13:00:00,42.51,42.52,42.44,42.47,44336.0,34.1572,34.1652,34.1009,34.125,44336.0
2018-06-26 13:30:00,42.47,42.53,42.41,42.52,61602.0,34.125,34.1732,34.0768,34.1652,61602.0
2018-06-26 14:00:00,42.51,42.51,42.43,42.46,52264.0,34.1572,34.1572,34.0929,34.117,52264.0
2018-06-26 14:30:00,42.45,42.47,42.39,42.43,62777.0,34.109,34.125,34.0607,34.0929,62777.0
2018-06-26 15:00:00,42.43,42.46,42.39,42.41,80650.0,34.0929,34.117,34.0607,34.0768,80650.0
2018-06-26 15:30:00,42.41,42.41,42.24,42.28,419017.0,34.0768,34.0768,33.9402,33.9724,419017.0
2018-06-27 09:30:00,42.27,42.27,42.06,42.15,80087.0,33.9643,33.9643,33.7956,33.8679,80087.0
2018-06-27 10:00:00,42.15,42.29,42.06,42.23,77388.0,33.8679,33.9804,33.7956,33.9322,77388.0
2018-06-27 10:30:00,42.22,42.22,42.06,42.1,59617.0,33.9241,33.9241,33.7956,33.8277,59617.0
2018-06-27 11:00:00,42.11,42.28,42.11,42.23,67167.0,33.8358,33.9724,33.8358,33.9322,67167.0
2018-06-27 11:30:00,42.24,42.39,42.24,42.37,48361.0,33.9402,34.0607,33.9402,34.0447,48361.0
2018-06-27 12:00:00,42.36,42.38,42.28,42.35,45176.0,34.0366,34.0527,33.9724,34.0286,45176.0
2018-06-27 12:30:00,42.35,42.38,42.3,42.32,43653.0,34.0286,34.0527,33.9884,34.0045,43653.0
2018-06-27 13:00:00,42.32,42.41,42.3,42.39,52703.0,34.0045,34.0768,33.9884,34.0607,52703.0
2018-06-27 13:30:00,42.39,42.42,42.3,42.42,54943.0,34.0607,34.0849,33.9884,34.0849,54943.0
2018-06-27 14:00:00,42.42,42.49,42.38,42.48,59018.0,34.0849,34.1411,34.0527,34.1331,59018.0
2018-06-27 14:30:00,42.49,42.5,42.39,42.47,57868.0,34.1411,34.1491,34.0607,34.125,57868.0
2018-06-27 15:00:00,42.48,42.52,42.41,42.43,82119.0,34.1331,34.1652,34.0768,34.0929,82119.0
2018-06-27 15:30:00,42.43,42.51,42.38,42.42,283211.0,34.0929,34.1572,34.0527,34.0849,283211.0
2018-06-28 09:30:00,42.39,42.66,42.39,42.59,90285.0,34.0607,34.2777,34.0607,34.2214,90285.0
2018-06-28 10:00:00,42.59,42.78,42.56,42.74,87180.0,34.2214,34.3741,34.1973,34.342,87180.0
2018-06-28 10:30:00,42.74,42.75,42.35,42.36,71476.0,34.342,34.35,34.0286,34.0366,71476.0
2018-06-28 11:00:00,42.37,42.44,42.27,42.36,73507.0,34.0447,34.1009,33.9643,34.0366,73507.0
2018-06-28 11:30:00,42.36,42.4,42.27,42.34,55803.0,34.0366,34.0688,33.9643,34.0206,55803.0
2018-06-28 12:00:00,42.32,42.42,42.27,42.29,41143.0,34.0045,34.0849,33.9643,33.9804,41143.0
2018-06-28 12:30:00,42.29,42.45,42.28,42.45,49995.0,33.9804,34.109,33.9724,34.109,49995.0
2018-06-28 13:00:00,42.45,42.54,42.43,42.49,69466.0,34.109,34.1813,34.0929,34.1411,69466.0
2018-06-28 13:30:00,42.49,42.5,42.43,42.44,35537.0,34.1411,34.1491,34.0929,34.1009,35537.0
2018-06-28 14:00:00,42.44,42.53,42.44,42.52,53078.0,34.1009,34.1732,34.1009,34.1652,53078.0
2018-06-28 14:30:00,42.52,42.53,42.43,42.45,48592.0,34.1652,34.1732,34.0929,34.109,48592.0
2018-06-28 15:00:00,42.46,42.49,42.34,42.35,60676.0,34.117,34.1411,34.0206,34.0286,60676.0
2018-06-28 15:30:00,42.36,42.39,42.26,42.36,165200.0,34.0366,34.0607,33.9563,34.0366,165200.0
2018-06-29 09:30:00,42.33,42.44,42.01,42.2,130471.0,34.0125,34.1009,33.7554,33.9081,130471.0
2018-06-29 10:00:00,42.2,42.23,42.05,42.06,93475.0,33.9081,33.9322,33.7876,33.7956,93475.0
2018-06-29 10:30:00,42.06,42.23,42.05,42.21,91579.0,33.7956,33.9322,33.7876,33.9161,91579.0
2018-06-29 11:00:00,42.21,42.38,42.2,42.38,76782.0,33.9161,34.0527,33.9081,34.0527,76782.0
2018-06-29 11:30:00,42.39,42.54,42.39,42.46,74780.0,34.0607,34.1813,34.0607,34.117,74780.0
2018-06-29 12:00:00,42.47,42.53,42.39,42.5,53084.0,34.125,34.1732,34.0607,34.1491,53084.0
2018-06-29 12:30:00,42.49,42.55,42.44,42.47,62862.0,34.1411,34.1893,34.1009,34.125,62862.0
2018-06-29 13:00:00,42.46,42.55,42.44,42.51,31185.0,34.117,34.1893,34.1009,34.1572,31185.0
2018-06-29 13:30:00,42.5,42.53,42.45,42.5,51539.0,34.1491,34.1732,34.109,34.1491,51539.0
2018-06-29 14:00:00,42.5,42.52,42.37,42.43,51069.0,34.1491,34.1652,34.0447,34.0929,51069.0
2018-06-29 14:30:00,42.43,42.51,42.4,42.49,96778.0,34.0929,34.1572,34.0688,34.1411,96778.0
2018-06-29 15:00:00,42.49,42.51,42.42,42.42,67254.0,34.1411,34.1572,34.0849,34.0849,67254.0
2018-06-29 15:30:00,42.43,42.45,42.28,42.32,267268.0,34.0929,34.109,33.9724,34.0045,267268.0
2018-07-02 09:30:00,42.43,42.6,42.38,42.6,109631.0,34.0929,34.2295,34.0527,34.2295,109631.0
2018-07-02 10:00:00,42.59,42.66,42.44,42.45,60069.0,34.2214,34.2777,34.1009,34.109,60069.0
2018-07-02 10:30:00,42.45,42.45,42.24,42.24,46969.0,34.109,34.109,33.9402,33.9402,46969.0
2018-07-02 11:00:00,42.24,42.48,42.21,42.31,51625.0,33.9402,34.1331,33.9161,33.9965,51625.0
2018-07-02 11:30:00,42.32,42.45,42.29,42.37,46234.0,34.0045,34.109,33.9804,34.0447,46234.0
2018-07-02 12:00:00,42.37,42.37,42.19,42.22,35069.0,34.0447,34.0447,33.9,33.9241,35069.0
2018-07-02 12:30:00,42.22,42.25,42.15,42.21,31490.0,33.9241,33.9483,33.8679,33.9161,31490.0
2018-07-02 13:00:00,42.21,42.25,42.15,42.24,39296.0,33.9161,33.9483,33.8679,33.9402,39296.0
2018-07-02 13:30:00,42.24,42.38,42.18,42.33,94999.0,33.9402,34.0527,33.892,34.0125,94999.0
2018-07-02 14:00:00,42.33,42.55,42.33,42.55,45062.0,34.0125,34.1893,34.0125,34.1893,45062.0
2018-07-02 14:30:00,42.56,42.59,42.5,42.53,35236.0,34.1973,34.2214,34.1491,34.1732,35236.0
2018-07-02 15:00:00,42.54,42.59,42.44,42.56,65980.0,34.1813,34.2214,34.1009,34.1973,65980.0
2018-07-02 15:30:00,42.56,42.73,42.5,42.7,186926.0,34.1973,34.3339,34.1491,34.3098,186926.0
2018-07-03 09:30:00,42.71,42.91,42.48,42.79,100055.0,34.3179,34.4786,34.1331,34.3821,100055.0
2018-07-03 10:00:00,42.79,42.97,42.78,42.91,55242.0,34.3821,34.5268,34.3741,34.4786,55242.0
2018-07-03 10:30:00,42.9,43.04,42.8,42.97,95571.0,34.4705,34.583,34.3902,34.5268,95571.0
2018-07-03 11:00:00,42.96,43.1,42.92,43.07,28511.0,34.5187,34.6312,34.4866,34.6071,28511.0
2018-07-03 11:30:00,43.06,43.27,43.06,43.26,46648.0,34.5991,34.7678,34.5991,34.7598,46648.0
2018-07-03 12:00:00,43.26,43.26,43.07,43.07,44824.0,34.7598,34.7598,34.6071,34.6071,44824.0
2018-07-03 12:30:00,43.07,43.1,42.92,43.0,98964.0,34.6071,34.6312,34.4866,34.5509,98964.0
2018-07-05 09:30:00,43.1,43.11,42.75,43.03,89214.0,34.6312,34.6393,34.35,34.575,89214.0
2018-07-05 10:00:00,43.02,43.11,42.96,43.01,37589.0,34.567,34.6393,34.5187,34.5589,37589.0
2018-07-05 10:30:00,43.01,43.1,42.95,43.07,73799.0,34.5589,34.6312,34.5107,34.6071,73799.0
2018-07-05 11:00:00,43.07,43.13,42.93,42.97,72189.0,34.6071,34.6553,34.4946,34.5268,72189.0
2018-07-05 11:30:00,42.96,42.98,42.89,42.97,40851.0,34.5187,34.5348,34.4625,34.5268,40851.0
2018-07-05 12:00:00,42.98,43.15,42.98,43.11,32952.0,34.5348,34.6714,34.5348,34.6393,32952.0
2018-07-05 12:30:00,43.11,43.11,43.02,43.06,32679.0,34.6393,34.6393,34.567,34.5991,32679.0
2018-07-05 13:00:00,43.05,43.11,43.03,43.05,32437.0,34.5911,34.6393,34.575,34.5911,32437.0
2018-07-05 13:30:00,43.05,43.15,43.03,43.14,34161.0,34.5911,34.6714,34.575,34.6634,34161.0
2018-07-05 14:00:00,43.14,43.19,43.09,43.19,46529.0,34.6634,34.7036,34.6232,34.7036,46529.0
2018-07-05 14:30:00,43.18,43.19,43.12,43.17,33063.0,34.6955,34.7036,34.6473,34.6875,33063.0
2018-07-05 15:00:00,43.17,43.29,43.15,43.26,62296.0,34.6875,34.7839,34.6714,34.7598,62296.0
2018-07-05 15:30:00,43.26,43.42,43.24,43.42,167834.0,34.7598,34.8884,34.7437,34.8884,167834.0
2018-07-06 09:30:00,43.42,43.6,43.31,43.57,83324.0,34.8884,35.033,34.8,35.0089,83324.0
2018-07-06 10:00:00,43.57,43.67,43.56,43.58,54155.0,35.0089,35.0892,35.0009,35.0169,54155.0
2018-07-06 10:30:00,43.59,43.66,43.55,43.66,48422.0,35.025,35.0812,34.9928,35.0812,48422.0
2018-07-06 11:00:00,43.65,43.77,43.62,43.7,43099.0,35.0732,35.1696,35.0491,35.1133,43099.0
2018-07-06 11:30:00,43.7,43.79,43.68,43.77,44489.0,35.1133,35.1857,35.0973,35.1696,44489.0
2018-07-06 12:00:00,43.77,43.83,43.76,43.8,29140.0,35.1696,35.2178,35.1616,35.1937,29140.0
2018-07-06 12:30:00,43.8,43.84,43.73,43.82,25933.0,35.1937,35.2258,35.1374,35.2098,25933.0
2018-07-06 13:00:00,43.82,43.92,43.81,43.91,31656.0,35.2098,35.2901,35.2017,35.2821,31656.0
2018-07-06 13:30:00,43.91,43.92,43.82,43.85,25879.0,35.2821,35.2901,35.2098,35.2339,25879.0
2018-07-06 14:00:00,43.85,43.9,43.83,43.89,39957.0,35.2339,35.274,35.2178,35.266,39957.0
2018-07-06 14:30:00,43.88,43.93,43.87,43.92,29964.0,35.258,35.2981,35.2499,35.2901,29964.0
2018-07-06 15:00:00,43.92,43.95,43.84,43.9,44408.0,35.2901,35.3142,35.2258,35.274,44408.0
2018-07-06 15:30:00,43.9,43.91,43.75,43.84,248257.0,35.274,35.2821,35.1535,35.2258,248257.0
2018-07-09 09:30:00,43.77,43.77,43.21,43.25,105507.0,35.1696,35.1696,34.7196,34.7518,105507.0
2018-07-09 10:00:00,43.25,43.31,43.04,43.08,58490.0,34.7518,34.8,34.583,34.6152,58490.0
2018-07-09 10:30:00,43.09,43.14,43.0,43.07,53052.0,34.6232,34.6634,34.5509,34.6071,53052.0
2018-07-09 11:00:00,43.06,43.07,42.94,43.03,61279.0,34.5991,34.6071,34.5027,34.575,61279.0
2018-07-09 11:30:00,43.05,43.13,43.04,43.13,60299.0,34.5911,34.6553,34.583,34.6553,60299.0
2018-07-09 12:00:00,43.13,43.16,43.03,43.04,33897.0,34.6553,34.6794,34.575,34.583,33897.0
2018-07-09 12:30:00,43.04,43.04,42.86,42.86,41336.0,34.583,34.583,34.4384,34.4384,41336.0
2018-07-09 13:00:00,42.86,42.88,42.52,42.52,64576.0,34.4384,34.4545,34.1652,34.1652,64576.0
2018-07-09 13:30:00,42.53,42.57,42.45,42.46,40321.0,34.1732,34.2054,34.109,34.117,40321.0
2018-07-09 14:00:00,42.47,42.47,42.26,42.26,40873.0,34.125,34.125,33.9563,33.9563,40873.0
2018-07-09 14:30:00,42.27,42.31,42.13,42.17,59267.0,33.9643,33.9965,33.8518,33.884,59267.0
2018-07-09 15:00:00,42.18,42.2,42.08,42.09,59917.0,33.892,33.9081,33.8117,33.8197,59917.0
2018-07-09 15:30:00,42.09,42.18,42.04,42.18,178879.0,33.8197,33.892,33.7795,33.892,178879.0
2018-07-10 09:30:00,42.18,42.24,41.79,42.12,334919.0,33.892,33.9402,33.5786,33.8438,334919.0
2018-07-10 10:00:00,42.11,42.39,42.08,42.24,63543.0,33.8358,34.0607,33.8117,33.9402,63543.0
2018-07-10 10:30:00,42.24,42.43,42.22,42.4,53833.0,33.9402,34.0929,33.9241,34.0688,53833.0
2018-07-10 11:00:00,42.41,42.44,42.25,42.29,80285.0,34.0768,34.1009,33.9483,33.9804,80285.0
2018-07-10 11:30:00,42.28,42.38,42.2,42.36,70965.0,33.9724,34.0527,33.9081,34.0366,70965.0
2018-07-10 12:00:00,42.36,42.59,42.34,42.59,47236.0,34.0366,34.2214,34.0206,34.2214,47236.0
2018-07-10 12:30:00,42.6,42.66,42.49,42.49,44167.0,34.2295,34.2777,34.1411,34.1411,44167.0
2018-07-10 13:00:00,42.5,42.6,42.46,42.59,29939.0,34.1491,34.2295,34.117,34.2214,29939.0
2018-07-10 13:30:00,42.58,42.69,42.53,42.62,90171.0,34.2134,34.3018,34.1732,34.2456,90171.0
2018-07-10 14:00:00,42.63,42.77,42.59,42.75,47963.0,34.2536,34.3661,34.2214,34.35,47963.0
2018-07-10 14:30:00,42.76,42.8,42.63,42.63,43674.0,34.358,34.3902,34.2536,34.2536,43674.0
2018-07-10 15:00:00,42.63,42.7,42.6,42.64,58091.0,34.2536,34.3098,34.2295,34.2616,58091.0
2018-07-10 15:30:00,42.64,42.66,42.49,42.54,332288.0,34.2616,34.2777,34.1411,34.1813,332288.0
2018-07-11 09:30:00,42.61,42.94,42.55,42.89,99687.0,34.2375,34.5027,34.1893,34.4625,99687.0
2018-07-11 10:00:00,42.86,43.01,42.76,42.98,58387.0,34.4384,34.5589,34.358,34.5348,58387.0
2018-07-11 10:30:00,42.99,43.09,42.84,43.03,37045.0,34.5429,34.6232,34.4223,34.575,37045.0
2018-07-11 11:00:00,43.05,43.13,42.98,43.01,46544.0,34.5911,34.6553,34.5348,34.5589,46544.0
2018-07-11 11:30:00,43.01,43.06,42.95,42.98,89695.0,34.5589,34.5991,34.5107,34.5348,89695.0
2018-07-11 12:00:00,42.98,42.98,42.82,42.83,36554.0,34.5348,34.5348,34.4063,34.4143,36554.0
2018-07-11 12:30:00,42.83,42.87,42.79,42.82,37007.0,34.4143,34.4464,34.3821,34.4063,37007.0
2018-07-11 13:00:00,42.82,42.89,42.81,42.81,54600.0,34.4063,34.4625,34.3982,34.3982,54600.0
2018-07-11 13:30:00,42.8,42.96,42.77,42.95,42251.0,34.3902,34.5187,34.3661,34.5107,42251.0
2018-07-11 14:00:00,42.95,43.07,42.95,43.01,34819.0,34.5107,34.6071,34.5107,34.5589,34819.0
2018-07-11 14:30:00,43.0,43.08,42.94,43.07,38635.0,34.5509,34.6152,34.5027,34.6071,38635.0
2018-07-11 15:00:00,43.07,43.09,42.99,43.0,42362.0,34.6071,34.6232,34.5429,34.5509,42362.0
2018-07-11 15:30:00,43.0,43.19,42.9,43.11,311876.0,34.5509,34.7036,34.4705,34.6393,311876.0
2018-07-12 09:30:00,43.1,43.21,42.84,42.94,125184.0,34.6312,34.7196,34.4223,34.5027,125184.0
2018-07-12 10:00:00,42.93,42.99,42.78,42.8,50053.0,34.4946,34.5429,34.3741,34.3902,50053.0
2018-07-12 10:30:00,42.8,42.98,42.8,42.9,55765.0,34.3902,34.5348,34.3902,34.4705,55765.0
2018-07-12 11:00:00,42.89,42.99,42.86,42.91,38755.0,34.4625,34.5429,34.4384,34.4786,38755.0
2018-07-12 11:30:00,42.91,42.92,42.82,42.83,29644.0,34.4786,34.4866,34.4063,34.4143,29644.0
2018-07-12 12:00:00,42.84,42.95,42.79,42.89,28755.0,34.4223,34.5107,34.3821,34.4625,28755.0
2018-07-12 12:30:00,42.89,43.03,42.84,42.98,40332.0,34.4625,34.575,34.4223,34.5348,40332.0
2018-07-12 13:00:00,42.98,43.05,42.98,43.01,25142.0,34.5348,34.5911,34.5348,34.5589,25142.0
2018-07-12 13:30:00,43.01,43.03,42.96,43.02,33771.0,34.5589,34.575,34.5187,34.567,33771.0
2018-07-12 14:00:00,43.03,43.04,42.98,42.99,51354.0,34.575,34.583,34.5348,34.5429,51354.0
2018-07-12 14:30:00,42.98,43.05,42.96,43.05,67362.0,34.5348,34.5911,34.5187,34.5911,67362.0
2018-07-12 15:00:00,43.05,43.11,43.04,43.1,65665.0,34.5911,34.6393,34.583,34.6312,65665.0
2018-07-12 15:30:00,43.09,43.25,43.03,43.13,265885.0,34.6232,34.7518,34.575,34.6553,265885.0
2018-07-13 09:30:00,43.25,43.35,43.06,43.07,65798.0,34.7518,34.8321,34.5991,34.6071,65798.0
2018-07-13 10:00:00,43.08,43.09,42.73,42.83,60948.0,34.6152,34.6232,34.3339,34.4143,60948.0
2018-07-13 10:30:00,42.84,42.92,42.76,42.83,67520.0,34.4223,34.4866,34.358,34.4143,67520.0
2018-07-13 11:00:00,42.83,42.85,42.72,42.78,38737.0,34.4143,34.4304,34.3259,34.3741,38737.0
2018-07-13 11:30:00,42.79,42.93,42.79,42.84,30694.0,34.3821,34.4946,34.3821,34.4223,30694.0
2018-07-13 12:00:00,42.84,42.87,42.78,42.86,22788.0,34.4223,34.4464,34.3741,34.4384,22788.0
2018-07-13 12:30:00,42.85,42.89,42.83,42.84,21526.0,34.4304,34.4625,34.4143,34.4223,21526.0
2018-07-13 13:00:00,42.84,42.84,42.81,42.84,20365.0,34.4223,34.4223,34.3982,34.4223,20365.0
2018-07-13 13:30:00,42.84,42.89,42.8,42.8,18417.0,34.4223,34.4625,34.3902,34.3902,18417.0
2018-07-13 14:00:00,42.79,42.84,42.76,42.82,28984.0,34.3821,34.4223,34.358,34.4063,28984.0
2018-07-13 14:30:00,42.84,42.91,42.84,42.91,25386.0,34.4223,34.4786,34.4223,34.4786,25386.0
2018-07-13 15:00:00,42.91,42.92,42.8,42.83,34819.0,34.4786,34.4866,34.3902,34.4143,34819.0
2018-07-13 15:30:00,42.84,42.95,42.81,42.93,145541.0,34.4223,34.5107,34.3982,34.4946,145541.0
2018-07-16 09:30:00,42.94,42.99,42.59,42.65,56178.0,34.5027,34.5429,34.2214,34.2697,56178.0
2018-07-16 10:00:00,42.64,42.72,42.58,42.7,29993.0,34.2616,34.3259,34.2134,34.3098,29993.0
2018-07-16 10:30:00,42.71,42.85,42.62,42.83,31056.0,34.3179,34.4304,34.2456,34.4143,31056.0
2018-07-16 11:00:00,42.84,42.85,42.66,42.71,29472.0,34.4223,34.4304,34.2777,34.3179,29472.0
2018-07-16 11:30:00,42.71,42.74,42.65,42.68,15950.0,34.3179,34.342,34.2697,34.2938,15950.0
2018-07-16 12:00:00,42.68,42.83,42.68,42.83,20158.0,34.2938,34.4143,34.2938,34.4143,20158.0
2018-07-16 12:30:00,42.83,42.89,42.78,42.87,19738.0,34.4143,34.4625,34.3741,34.4464,19738.0
2018-07-16 13:00:00,42.86,42.86,42.73,42.76,20892.0,34.4384,34.4384,34.3339,34.358,20892.0
2018-07-16 13:30:00,42.76,42.84,42.72,42.83,28678.0,34.358,34.4223,34.3259,34.4143,28678.0
2018-07-16 14:00:00,42.82,42.85,42.78,42.85,24846.0,34.4063,34.4304,34.3741,34.4304,24846.0
2018-07-16 14:30:00,42.86,42.86,42.77,42.78,24819.0,34.4384,34.4384,34.3661,34.3741,24819.0
2018-07-16 15:00:00,42.79,42.88,42.77,42.85,34525.0,34.3821,34.4545,34.3661,34.4304,34525.0
2018-07-16 15:30:00,42.85,42.85,42.75,42.79,150464.0,34.4304,34.4304,34.35,34.3821,150464.0
2018-07-17 09:30:00,42.88,42.92,42.69,42.83,72884.0,34.4545,34.4866,34.3018,34.4143,72884.0
2018-07-17 10:00:00,42.83,42.93,42.8,42.88,48925.0,34.4143,34.4946,34.3902,34.4545,48925.0
2018-07-17 10:30:00,42.87,42.94,42.81,42.92,35858.0,34.4464,34.5027,34.3982,34.4866,35858.0
2018-07-17 11:00:00,42.92,43.01,42.91,42.94,36115.0,34.4866,34.5589,34.4786,34.5027,36115.0
2018-07-17 11:30:00,42.95,43.04,42.95,43.02,26474.0,34.5107,34.583,34.5107,34.567,26474.0
2018-07-17 12:00:00,43.01,43.05,42.87,42.9,22093.0,34.5589,34.5911,34.4464,34.4705,22093.0
2018-07-17 12:30:00,42.91,42.91,42.82,42.91,25474.0,34.4786,34.4786,34.4063,34.4786,25474.0
2018-07-17 13:00:00,42.9,42.92,42.83,42.84,28097.0,34.4705,34.4866,34.4143,34.4223,28097.0
2018-07-17 13:30:00,42.84,42.92,42.83,42.9,23737.0,34.4223,34.4866,34.4143,34.4705,23737.0
2018-07-17 14:00:00,42.9,42.92,42.87,42.87,21968.0,34.4705,34.4866,34.4464,34.4464,21968.0
2018-07-17 14:30:00,42.87,42.9,42.84,42.89,39429.0,34.4464,34.4705,34.4223,34.4625,39429.0
2018-07-17 15:00:00,42.89,42.93,42.82,42.92,35010.0,34.4625,34.4946,34.4063,34.4866,35010.0
2018-07-17 15:30:00,42.92,42.93,42.85,42.88,110743.0,34.4866,34.4946,34.4304,34.4545,110743.0
2018-07-18 09:30:00,42.85,42.85,42.6,42.62,72839.0,34.4304,34.4304,34.2295,34.2456,72839.0
2018-07-18 10:00:00,42.63,42.77,42.55,42.75,65198.0,34.2536,34.3661,34.1893,34.35,65198.0
2018-07-18 10:30:00,42.75,42.81,42.51,42.53,49369.0,34.35,34.3982,34.1572,34.1732,49369.0
2018-07-18 11:00:00,42.52,42.55,42.41,42.55,37381.0,34.1652,34.1893,34.0768,34.1893,37381.0
2018-07-18 11:30:00,42.53,42.61,42.5,42.6,33907.0,34.1732,34.2375,34.1491,34.2295,33907.0
2018-07-18 12:00:00,42.61,42.68,42.6,42.68,31596.0,34.2375,34.2938,34.2295,34.2938,31596.0
2018-07-18 12:30:00,42.68,42.74,42.6,42.6,22107.0,34.2938,34.342,34.2295,34.2295,22107.0
2018-07-18 13:00:00,42.6,42.62,42.57,42.62,20341.0,34.2295,34.2456,34.2054,34.2456,20341.0
2018-07-18 13:30:00,42.62,42.66,42.59,42.64,32297.0,34.2456,34.2777,34.2214,34.2616,32297.0
2018-07-18 14:00:00,42.63,42.67,42.58,42.65,23199.0,34.2536,34.2857,34.2134,34.2697,23199.0
2018-07-18 14:30:00,42.66,42.76,42.66,42.72,35754.0,34.2777,34.358,34.2777,34.3259,35754.0
2018-07-18 15:00:00,42.72,42.77,42.7,42.75,31057.0,34.3259,34.3661,34.3098,34.35,31057.0
2018-07-18 15:30:00,42.75,42.76,42.67,42.7,133047.0,34.35,34.358,34.2857,34.3098,133047.0
2018-07-19 09:30:00,42.93,43.16,42.8,43.09,95822.0,34.4946,34.6794,34.3902,34.6232,95822.0
2018-07-19 10:00:00,43.09,43.19,43.04,43.07,41099.0,34.6232,34.7036,34.583,34.6071,41099.0
2018-07-19 10:30:00,43.08,43.1,42.91,42.95,41594.0,34.6152,34.6312,34.4786,34.5107,41594.0
2018-07-19 11:00:00,42.95,43.01,42.87,43.0,43621.0,34.5107,34.5589,34.4464,34.5509,43621.0
2018-07-19 11:30:00,43.0,43.11,42.97,43.11,31158.0,34.5509,34.6393,34.5268,34.6393,31158.0
2018-07-19 12:00:00,43.12,43.25,43.1,43.24,23973.0,34.6473,34.7518,34.6312,34.7437,23973.0
2018-07-19 12:30:00,43.24,43.32,43.2,43.29,27397.0,34.7437,34.808,34.7116,34.7839,27397.0
2018-07-19 13:00:00,43.29,43.35,43.26,43.3,32393.0,34.7839,34.8321,34.7598,34.7919,32393.0
2018-07-19 13:30:00,43.29,43.31,43.11,43.19,40692.0,34.7839,34.8,34.6393,34.7036,40692.0
2018-07-19 14:00:00,43.19,43.25,43.15,43.16,137546.0,34.7036,34.7518,34.6714,34.6794,137546.0
2018-07-19 14:30:00,43.16,43.22,43.11,43.13,38450.0,34.6794,34.7277,34.6393,34.6553,38450.0
2018-07-19 15:00:00,43.13,43.19,43.01,43.03,113670.0,34.6553,34.7036,34.5589,34.575,113670.0
2018-07-19 15:30:00,43.04,43.04,42.89,42.97,282987.0,34.583,34.583,34.4625,34.5268,282987.0
2018-07-20 09:30:00,42.83,42.96,42.46,42.52,158646.0,34.4143,34.5187,34.117,34.1652,158646.0
2018-07-20 10:00:00,42.51,42.52,42.25,42.31,64432.0,34.1572,34.1652,33.9483,33.9965,64432.0
2018-07-20 10:30:00,42.3,42.4,42.28,42.28,73618.0,33.9884,34.0688,33.9724,33.9724,73618.0
2018-07-20 11:00:00,42.28,42.56,42.2,42.49,50244.0,33.9724,34.1973,33.9081,34.1411,50244.0
2018-07-20 11:30:00,42.5,42.63,42.44,42.6,28013.0,34.1491,34.2536,34.1009,34.2295,28013.0
2018-07-20 12:00:00,42.6,42.67,42.59,42.66,22839.0,34.2295,34.2857,34.2214,34.2777,22839.0
2018-07-20 12:30:00,42.66,42.66,42.54,42.55,23522.0,34.2777,34.2777,34.1813,34.1893,23522.0
2018-07-20 13:00:00,42.55,42.56,42.49,42.53,20021.0,34.1893,34.1973,34.1411,34.1732,20021.0
2018-07-20 13:30:00,42.53,42.53,42.37,42.47,38731.0,34.1732,34.1732,34.0447,34.125,38731.0
2018-07-20 14:00:00,42.48,42.53,42.44,42.47,36084.0,34.1331,34.1732,34.1009,34.125,36084.0
2018-07-20 14:30:00,42.47,42.55,42.44,42.55,72896.0,34.125,34.1893,34.1009,34.1893,72896.0
2018-07-20 15:00:00,42.55,42.55,42.49,42.52,64603.0,34.1893,34.1893,34.1411,34.1652,64603.0
2018-07-20 15:30:00,42.52,42.65,42.51,42.54,204404.0,34.1652,34.2697,34.1572,34.1813,204404.0
2018-07-23 09:30:00,42.59,42.72,42.41,42.47,71409.0,34.2214,34.3259,34.0768,34.125,71409.0
2018-07-23 10:00:00,42.48,42.5,42.18,42.24,54486.0,34.1331,34.1491,33.892,33.9402,54486.0
2018-07-23 10:30:00,42.26,42.33,42.18,42.26,48014.0,33.9563,34.0125,33.892,33.9563,48014.0
2018-07-23 11:00:00,42.26,42.27,42.11,42.11,37193.0,33.9563,33.9643,33.8358,33.8358,37193.0
2018-07-23 11:30:00,42.11,42.14,42.01,42.04,42609.0,33.8358,33.8599,33.7554,33.7795,42609.0
2018-07-23 12:00:00,42.05,42.15,42.03,42.09,36300.0,33.7876,33.8679,33.7715,33.8197,36300.0
2018-07-23 12:30:00,42.08,42.16,42.08,42.14,33678.0,33.8117,33.8759,33.8117,33.8599,33678.0
2018-07-23 13:00:00,42.13,42.16,42.09,42.14,18535.0,33.8518,33.8759,33.8197,33.8599,18535.0
2018-07-23 13:30:00,42.13,42.27,42.11,42.26,34574.0,33.8518,33.9643,33.8358,33.9563,34574.0
2018-07-23 14:00:00,42.25,42.3,42.18,42.26,36572.0,33.9483,33.9884,33.892,33.9563,36572.0
2018-07-23 14:30:00,42.26,42.26,42.17,42.21,42420.0,33.9563,33.9563,33.884,33.9161,42420.0
2018-07-23 15:00:00,42.21,42.23,42.09,42.12,71014.0,33.9161,33.9322,33.8197,33.8438,71014.0
2018-07-23 15:30:00,42.12,42.23,42.1,42.17,191224.0,33.8438,33.9322,33.8277,33.884,191224.0
2018-07-24 09:30:00,42.01,42.1,41.4,41.52,109779.0,33.7554,33.8277,33.2653,33.3617,109779.0
2018-07-24 10:00:00,41.52,41.65,41.43,41.57,80687.0,33.3617,33.4661,33.2894,33.4019,80687.0
2018-07-24 10:30:00,41.58,41.61,41.46,41.58,37734.0,33.4099,33.434,33.3135,33.4099,37734.0
2018-07-24 11:00:00,41.57,41.7,41.53,41.67,35358.0,33.4019,33.5063,33.3697,33.4822,35358.0
2018-07-24 11:30:00,41.67,41.77,41.65,41.7,37023.0,33.4822,33.5626,33.4661,33.5063,37023.0
2018-07-24 12:00:00,41.7,41.89,41.7,41.87,27539.0,33.5063,33.659,33.5063,33.6429,27539.0
2018-07-24 12:30:00,41.87,41.95,41.84,41.9,35765.0,33.6429,33.7072,33.6188,33.667,35765.0
2018-07-24 13:00:00,41.9,41.98,41.88,41.9,37059.0,33.667,33.7313,33.651,33.667,37059.0
2018-07-24 13:30:00,41.89,41.9,41.76,41.84,90563.0,33.659,33.667,33.5545,33.6188,90563.0
2018-07-24 14:00:00,41.83,41.85,41.72,41.84,80510.0,33.6108,33.6269,33.5224,33.6188,80510.0
2018-07-24 14:30:00,41.83,41.97,41.81,41.97,34074.0,33.6108,33.7233,33.5947,33.7233,34074.0
2018-07-24 15:00:00,41.96,42.08,41.95,42.04,67620.0,33.7152,33.8117,33.7072,33.7795,67620.0
2018-07-24 15:30:00,42.05,42.31,42.05,42.18,333876.0,33.7876,33.9965,33.7876,33.892,333876.0
2018-07-25 09:30:00,42.16,42.36,42.04,42.21,112949.0,33.8759,34.0366,33.7795,33.9161,112949.0
2018-07-25 10:00:00,42.22,42.41,42.19,42.38,61365.0,33.9241,34.0768,33.9,34.0527,61365.0
2018-07-25 10:30:00,42.38,42.38,42.23,42.26,67753.0,34.0527,34.0527,33.9322,33.9563,67753.0
2018-07-25 11:00:00,42.29,42.43,42.28,42.36,90579.0,33.9804,34.0929,33.9724,34.0366,90579.0
2018-07-25 11:30:00,42.36,42.41,42.13,42.16,53079.0,34.0366,34.0768,33.8518,33.8759,53079.0
2018-07-25 12:00:00,42.14,42.16,42.03,42.08,34081.0,33.8599,33.8759,33.7715,33.8117,34081.0
2018-07-25 12:30:00,42.07,42.18,42.03,42.14,28468.0,33.8036,33.892,33.7715,33.8599,28468.0
2018-07-25 13:00:00,42.14,42.15,42.05,42.06,47116.0,33.8599,33.8679,33.7876,33.7956,47116.0
2018-07-25 13:30:00,42.06,42.13,42.0,42.12,31864.0,33.7956,33.8518,33.7474,33.8438,31864.0
2018-07-25 14:00:00,42.11,42.13,42.03,42.05,27848.0,33.8358,33.8518,33.7715,33.7876,27848.0
2018-07-25 14:30:00,42.06,42.15,42.05,42.12,40657.0,33.7956,33.8679,33.7876,33.8438,40657.0
2018-07-25 15:00:00,42.13,42.14,42.01,42.04,42940.0,33.8518,33.8599,33.7554,33.7795,42940.0
2018-07-25 15:30:00,42.05,42.16,41.98,42.12,203905.0,33.7876,33.8759,33.7313,33.8438,203905.0
2018-07-26 09:30:00,42.37,42.69,42.37,42.67,92769.0,34.0447,34.3018,34.0447,34.2857,92769.0
2018-07-26 10:00:00,42.66,42.75,42.58,42.64,52722.0,34.2777,34.35,34.2134,34.2616,52722.0
2018-07-26 10:30:00,42.64,42.84,42.63,42.83,60824.0,34.2616,34.4223,34.2536,34.4143,60824.0
2018-07-26 11:00:00,42.83,42.83,42.6,42.68,50031.0,34.4143,34.4143,34.2295,34.2938,50031.0
2018-07-26 11:30:00,42.68,42.72,42.57,42.68,56459.0,34.2938,34.3259,34.2054,34.2938,56459.0
2018-07-26 12:00:00,42.68,42.83,42.67,42.72,89630.0,34.2938,34.4143,34.2857,34.3259,89630.0
2018-07-26 12:30:00,42.73,42.87,42.72,42.82,71641.0,34.3339,34.4464,34.3259,34.4063,71641.0
2018-07-26 13:00:00,42.8,42.82,42.73,42.77,35387.0,34.3902,34.4063,34.3339,34.3661,35387.0
2018-07-26 13:30:00,42.76,42.86,42.73,42.73,49175.0,34.358,34.4384,34.3339,34.3339,49175.0
2018-07-26 14:00:00,42.73,42.82,42.71,42.79,49672.0,34.3339,34.4063,34.3179,34.3821,49672.0
2018-07-26 14:30:00,42.8,42.88,42.73,42.87,53154.0,34.3902,34.4545,34.3339,34.4464,53154.0
2018-07-26 15:00:00,42.87,42.97,42.8,42.97,89515.0,34.4464,34.5268,34.3902,34.5268,89515.0
2018-07-26 15:30:00,42.96,43.09,42.96,43.06,268713.0,34.5187,34.6232,34.5187,34.5991,268713.0
2018-07-27 09:30:00,42.98,43.24,42.93,43.22,79030.0,34.5348,34.7437,34.4946,34.7277,79030.0
2018-07-27 10:00:00,43.22,43.31,43.1,43.14,63404.0,34.7277,34.8,34.6312,34.6634,63404.0
2018-07-27 10:30:00,43.15,43.17,42.95,42.96,45286.0,34.6714,34.6875,34.5107,34.5187,45286.0
2018-07-27 11:00:00,42.94,42.94,42.84,42.91,43164.0,34.5027,34.5027,34.4223,34.4786,43164.0
2018-07-27 11:30:00,42.91,43.07,42.9,43.0,37378.0,34.4786,34.6071,34.4705,34.5509,37378.0
2018-07-27 12:00:00,43.0,43.08,42.93,43.08,45370.0,34.5509,34.6152,34.4946,34.6152,45370.0
2018-07-27 12:30:00,43.08,43.33,43.07,43.33,55800.0,34.6152,34.816,34.6071,34.816,55800.0
2018-07-27 13:00:00,43.33,43.42,43.15,43.21,54802.0,34.816,34.8884,34.6714,34.7196,54802.0
2018-07-27 13:30:00,43.21,43.21,43.01,43.03,39215.0,34.7196,34.7196,34.5589,34.575,39215.0
2018-07-27 14:00:00,43.02,43.07,42.98,43.04,46217.0,34.567,34.6071,34.5348,34.583,46217.0
2018-07-27 14:30:00,43.03,43.03,42.88,42.89,45167.0,34.575,34.575,34.4545,34.4625,45167.0
2018-07-27 15:00:00,42.89,42.91,42.83,42.86,50282.0,34.4625,34.4786,34.4143,34.4384,50282.0
2018-07-27 15:30:00,42.87,42.96,42.85,42.95,164166.0,34.4464,34.5187,34.4304,34.5107,164166.0
2018-07-30 09:30:00,42.53,42.59,42.33,42.38,64794.0,34.4438,34.4924,34.2818,34.3223,64794.0
2018-07-30 10:00:00,42.4,42.41,42.23,42.33,41086.0,34.3385,34.3466,34.2009,34.2818,41086.0
2018-07-30 10:30:00,42.34,42.38,42.21,42.37,31544.0,34.2899,34.3223,34.1847,34.3142,31544.0
2018-07-30 11:00:00,42.37,42.52,42.36,42.51,21934.0,34.3142,34.4357,34.3061,34.4276,21934.0
2018-07-30 11:30:00,42.51,42.56,42.44,42.44,26712.0,34.4276,34.4681,34.3709,34.3709,26712.0
2018-07-30 12:00:00,42.45,42.47,42.38,42.46,16948.0,34.379,34.3952,34.3223,34.3871,16948.0
2018-07-30 12:30:00,42.46,42.54,42.44,42.51,20996.0,34.3871,34.4519,34.3709,34.4276,20996.0
2018-07-30 13:00:00,42.51,42.51,42.28,42.28,19041.0,34.4276,34.4276,34.2413,34.2413,19041.0
2018-07-30 13:30:00,42.29,42.36,42.27,42.3,19059.0,34.2494,34.3061,34.2332,34.2575,19059.0
2018-07-30 14:00:00,42.29,42.36,42.28,42.3,18552.0,34.2494,34.3061,34.2413,34.2575,18552.0
2018-07-30 14:30:00,42.29,42.3,42.23,42.3,26192.0,34.2494,34.2575,34.2009,34.2575,26192.0
2018-07-30 15:00:00,42.3,42.3,42.19,42.24,31544.0,34.2575,34.2575,34.1685,34.2089,31544.0
2018-07-30 15:30:00,42.25,42.34,42.18,42.32,195993.0,34.217,34.2899,34.1604,34.2737,195993.0
2018-07-31 09:30:00,42.49,42.65,42.29,42.64,87289.0,34.4114,34.541,34.2494,34.5329,87289.0
2018-07-31 10:00:00,42.64,42.89,42.58,42.72,58786.0,34.5329,34.7354,34.4843,34.5977,58786.0
2018-07-31 10:30:00,42.73,42.74,42.62,42.7,33342.0,34.6058,34.6139,34.5167,34.5815,33342.0
2018-07-31 11:00:00,42.67,42.68,42.56,42.64,35038.0,34.5572,34.5653,34.4681,34.5329,35038.0
2018-07-31 11:30:00,42.65,42.65,42.42,42.46,32100.0,34.541,34.541,34.3547,34.3871,32100.0
2018-07-31 12:00:00,42.46,42.59,42.44,42.55,25827.0,34.3871,34.4924,34.3709,34.46,25827.0
2018-07-31 12:30:00,42.55,42.66,42.53,42.66,26358.0,34.46,34.5491,34.4438,34.5491,26358.0
2018-07-31 13:00:00,42.66,42.71,42.65,42.7,44502.0,34.5491,34.5896,34.541,34.5815,44502.0
2018-07-31 13:30:00,42.7,42.72,42.65,42.68,45512.0,34.5815,34.5977,34.541,34.5653,45512.0
2018-07-31 14:00:00,42.69,42.71,42.59,42.69,34390.0,34.5734,34.5896,34.4924,34.5734,34390.0
2018-07-31 14:30:00,42.69,42.87,42.66,42.84,61494.0,34.5734,34.7192,34.5491,34.6949,61494.0
2018-07-31 15:00:00,42.84,42.88,42.76,42.86,87212.0,34.6949,34.7273,34.6301,34.7111,87212.0
2018-07-31 15:30:00,42.86,43.0,42.8,42.97,277368.0,34.7111,34.8245,34.6625,34.8002,277368.0
2018-08-01 09:30:00,42.71,42.76,42.13,42.22,134559.0,34.5896,34.6301,34.1199,34.1928,134559.0
2018-08-01 10:00:00,42.19,42.29,42.05,42.12,97741.0,34.1685,34.2494,34.0551,34.1118,97741.0
2018-08-01 10:30:00,42.14,42.16,42.0,42.07,59459.0,34.128,34.1442,34.0146,34.0713,59459.0
2018-08-01 11:00:00,42.07,42.26,42.03,42.22,59551.0,34.0713,34.2251,34.0389,34.1928,59551.0
2018-08-01 11:30:00,42.22,42.47,42.2,42.36,47919.0,34.1928,34.3952,34.1766,34.3061,47919.0
2018-08-01 12:00:00,42.34,42.39,42.24,42.31,85807.0,34.2899,34.3304,34.2089,34.2656,85807.0
2018-08-01 12:30:00,42.31,42.45,42.3,42.37,41268.0,34.2656,34.379,34.2575,34.3142,41268.0
2018-08-01 13:00:00,42.37,42.37,42.3,42.37,31806.0,34.3142,34.3142,34.2575,34.3142,31806.0
2018-08-01 13:30:00,42.37,42.46,42.33,42.34,49952.0,34.3142,34.3871,34.2818,34.2899,49952.0
2018-08-01 14:00:00,42.33,42.43,42.32,42.33,70981.0,34.2818,34.3628,34.2737,34.2818,70981.0
2018-08-01 14:30:00,42.33,42.42,42.31,42.36,64341.0,34.2818,34.3547,34.2656,34.3061,64341.0
2018-08-01 15:00:00,42.36,42.36,42.18,42.21,67301.0,34.3061,34.3061,34.1604,34.1847,67301.0
2018-08-01 15:30:00,42.22,42.44,42.21,42.37,283621.0,34.1928,34.3709,34.1847,34.3142,283621.0
2018-08-02 09:30:00,42.4,42.82,42.27,42.34,90079.0,34.3385,34.6787,34.2332,34.2899,90079.0
2018-08-02 10:00:00,42.36,42.47,42.05,42.07,80676.0,34.3061,34.3952,34.0551,34.0713,80676.0
2018-08-02 10:30:00,42.09,42.4,42.03,42.4,66266.0,34.0875,34.3385,34.0389,34.3385,66266.0
2018-08-02 11:00:00,42.4,42.51,42.36,42.42,44765.0,34.3385,34.4276,34.3061,34.3547,44765.0
2018-08-02 11:30:00,42.41,42.55,42.31,42.52,68627.0,34.3466,34.46,34.2656,34.4357,68627.0
2018-08-02 12:00:00,42.52,42.57,42.42,42.42,53318.0,34.4357,34.4762,34.3547,34.3547,53318.0
2018-08-02 12:30:00,42.43,42.56,42.39,42.55,44937.0,34.3628,34.4681,34.3304,34.46,44937.0
2018-08-02 13:00:00,42.56,42.57,42.48,42.51,45287.0,34.4681,34.4762,34.4033,34.4276,45287.0
2018-08-02 13:30:00,42.51,42.54,42.41,42.48,50332.0,34.4276,34.4519,34.3466,34.4033,50332.0
2018-08-02 14:00:00,42.48,42.55,42.43,42.55,43920.0,34.4033,34.46,34.3628,34.46,43920.0
2018-08-02 14:30:00,42.55,42.62,42.49,42.58,53764.0,34.46,34.5167,34.4114,34.4843,53764.0
2018-08-02 15:00:00,42.57,42.61,42.49,42.54,95178.0,34.4762,34.5086,34.4114,34.4519,95178.0
2018-08-02 15:30:00,42.56,42.64,42.46,42.47,275592.0,34.4681,34.5329,34.3871,34.3952,275592.0
2018-08-03 09:30:00,41.94,42.45,41.39,42.28,318940.0,33.966,34.379,33.5206,34.2413,318940.0
2018-08-03 10:00:00,42.23,42.71,42.21,42.66,119708.0,34.2009,34.5896,34.1847,34.5491,119708.0
2018-08-03 10:30:00,42.66,42.9,42.59,42.83,88038.0,34.5491,34.7435,34.4924,34.6868,88038.0
2018-08-03 11:00:00,42.83,42.94,42.65,42.91,71647.0,34.6868,34.7759,34.541,34.7516,71647.0
2018-08-03 11:30:00,42.94,42.97,42.62,42.67,85001.0,34.7759,34.8002,34.5167,34.5572,85001.0
2018-08-03 12:00:00,42.67,42.93,42.66,42.87,79333.0,34.5572,34.7678,34.5491,34.7192,79333.0
2018-08-03 12:30:00,42.86,42.99,42.83,42.92,48819.0,34.7111,34.8164,34.6868,34.7597,48819.0
2018-08-03 13:00:00,42.93,43.05,42.86,42.99,50136.0,34.7678,34.8649,34.7111,34.8164,50136.0
2018-08-03 13:30:00,43.0,43.06,42.74,42.76,46787.0,34.8245,34.873,34.6139,34.6301,46787.0
2018-08-03 14:00:00,42.75,42.82,42.65,42.82,49492.0,34.622,34.6787,34.541,34.6787,49492.0
2018-08-03 14:30:00,42.81,42.85,42.68,42.75,65210.0,34.6706,34.703,34.5653,34.622,65210.0
2018-08-03 15:00:00,42.75,42.78,42.62,42.74,95755.0,34.622,34.6463,34.5167,34.6139,95755.0
2018-08-03 15:30:00,42.74,42.84,42.73,42.76,298082.0,34.6139,34.6949,34.6058,34.6301,298082.0
2018-08-06 09:30:00,42.89,43.38,42.81,43.38,253032.0,34.7354,35.1322,34.6706,35.1322,253032.0
2018-08-06 10:00:00,43.36,43.36,43.04,43.05,137783.0,35.116,35.116,34.8568,34.8649,137783.0
2018-08-06 10:30:00,43.05,43.15,43.03,43.09,94960.0,34.8649,34.9459,34.8487,34.8973,94960.0
2018-08-06 11:00:00,43.09,43.11,42.97,43.08,76581.0,34.8973,34.9135,34.8002,34.8892,76581.0
2018-08-06 11:30:00,43.08,43.16,43.05,43.13,73007.0,34.8892,34.954,34.8649,34.9297,73007.0
2018-08-06 12:00:00,43.14,43.2,43.1,43.18,57241.0,34.9378,34.9864,34.9054,34.9702,57241.0
2018-08-06 12:30:00,43.19,43.21,43.09,43.09,48989.0,34.9783,34.9945,34.8973,34.8973,48989.0
2018-08-06 13:00:00,43.09,43.09,42.99,43.02,64680.0,34.8973,34.8973,34.8164,34.8406,64680.0
2018-08-06 13:30:00,43.02,43.06,42.95,43.05,53974.0,34.8406,34.873,34.784,34.8649,53974.0
2018-08-06 14:00:00,43.04,43.05,42.87,42.89,59779.0,34.8568,34.8649,34.7192,34.7354,59779.0
2018-08-06 14:30:00,42.89,42.94,42.83,42.84,79718.0,34.7354,34.7759,34.6868,34.6949,79718.0
2018-08-06 15:00:00,42.84,42.85,42.78,42.84,86318.0,34.6949,34.703,34.6463,34.6949,86318.0
2018-08-06 15:30:00,42.84,42.93,42.81,42.91,263600.0,34.6949,34.7678,34.6706,34.7516,263600.0
2018-08-07 09:30:00,42.85,42.85,42.44,42.5,140873.0,34.703,34.703,34.3709,34.4195,140873.0
2018-08-07 10:00:00,42.5,42.66,42.42,42.45,242105.0,34.4195,34.5491,34.3547,34.379,242105.0
2018-08-07 10:30:00,42.45,42.69,42.4,42.67,77459.0,34.379,34.5734,34.3385,34.5572,77459.0
2018-08-07 11:00:00,42.66,42.71,42.62,42.64,77159.0,34.5491,34.5896,34.5167,34.5329,77159.0
2018-08-07 11:30:00,42.64,42.68,42.58,42.59,86013.0,34.5329,34.5653,34.4843,34.4924,86013.0
2018-08-07 12:00:00,42.58,42.69,42.58,42.64,165285.0,34.4843,34.5734,34.4843,34.5329,165285.0
2018-08-07 12:30:00,42.65,42.7,42.62,42.65,69810.0,34.541,34.5815,34.5167,34.541,69810.0
2018-08-07 13:00:00,42.65,42.71,42.6,42.6,138454.0,34.541,34.5896,34.5005,34.5005,138454.0
2018-08-07 13:30:00,42.6,42.67,42.56,42.63,144142.0,34.5005,34.5572,34.4681,34.5248,144142.0
2018-08-07 14:00:00,42.63,42.63,42.55,42.57,112691.0,34.5248,34.5248,34.46,34.4762,112691.0
2018-08-07 14:30:00,42.57,42.65,42.56,42.63,166927.0,34.4762,34.541,34.4681,34.5248,166927.0
2018-08-07 15:00:00,42.64,42.66,42.58,42.62,135925.0,34.5329,34.5491,34.4843,34.5167,135925.0
2018-08-07 15:30:00,42.62,42.65,42.52,42.6,385520.0,34.5167,34.541,34.4357,34.5005,385520.0
2018-08-08 09:30:00,42.45,42.57,42.27,42.4,143466.0,34.379,34.4762,34.2332,34.3385,143466.0
2018-08-08 10:00:00,42.39,42.46,42.25,42.46,126118.0,34.3304,34.3871,34.217,34.3871,126118.0
2018-08-08 10:30:00,42.46,42.5,42.36,42.4,120704.0,34.3871,34.4195,34.3061,34.3385,120704.0
2018-08-08 11:00:00,42.4,42.5,42.38,42.5,84973.0,34.3385,34.4195,34.3223,34.4195,84973.0
2018-08-08 11:30:00,42.5,42.58,42.45,42.57,128581.0,34.4195,34.4843,34.379,34.4762,128581.0
2018-08-08 12:00:00,42.57,42.6,42.43,42.43,79187.0,34.4762,34.5005,34.3628,34.3628,79187.0
2018-08-08 12:30:00,42.44,42.45,42.36,42.41,77116.0,34.3709,34.379,34.3061,34.3466,77116.0
2018-08-08 13:00:00,42.42,42.44,42.36,42.41,53071.0,34.3547,34.3709,34.3061,34.3466,53071.0
2018-08-08 13:30:00,42.41,42.43,42.34,42.36,60963.0,34.3466,34.3628,34.2899,34.3061,60963.0
2018-08-08 14:00:00,42.36,42.43,42.34,42.36,85190.0,34.3061,34.3628,34.2899,34.3061,85190.0
2018-08-08 14:30:00,42.35,42.4,42.28,42.3,65659.0,34.298,34.3385,34.2413,34.2575,65659.0
2018-08-08 15:00:00,42.3,42.38,42.28,42.33,82121.0,34.2575,34.3223,34.2413,34.2818,82121.0
2018-08-08 15:30:00,42.32,42.51,42.32,42.47,407099.0,34.2737,34.4276,34.2737,34.3952,407099.0
2018-08-09 09:30:00,42.53,42.74,42.38,42.66,91778.0,34.4438,34.6139,34.3223,34.5491,91778.0
2018-08-09 10:00:00,42.68,42.74,42.58,42.72,87835.0,34.5653,34.6139,34.4843,34.5977,87835.0
2018-08-09 10:30:00,42.7,42.82,42.66,42.74,110242.0,34.5815,34.6787,34.5491,34.6139,110242.0
2018-08-09 11:00:00,42.75,42.76,42.67,42.7,76428.0,34.622,34.6301,34.5572,34.5815,76428.0
2018-08-09 11:30:00,42.7,42.77,42.63,42.68,59569.0,34.5815,34.6382,34.5248,34.5653,59569.0
2018-08-09 12:00:00,42.67,42.75,42.66,42.7,73110.0,34.5572,34.622,34.5491,34.5815,73110.0
2018-08-09 12:30:00,42.7,42.73,42.69,42.71,38652.0,34.5815,34.6058,34.5734,34.5896,38652.0
2018-08-09 13:00:00,42.72,42.79,42.71,42.76,43775.0,34.5977,34.6544,34.5896,34.6301,43775.0
2018-08-09 13:30:00,42.76,42.8,42.74,42.78,32593.0,34.6301,34.6625,34.6139,34.6463,32593.0
2018-08-09 14:00:00,42.78,42.79,42.72,42.74,62761.0,34.6463,34.6544,34.5977,34.6139,62761.0
2018-08-09 14:30:00,42.75,42.76,42.71,42.74,50941.0,34.622,34.6301,34.5896,34.6139,50941.0
2018-08-09 15:00:00,42.73,42.76,42.66,42.76,70998.0,34.6058,34.6301,34.5491,34.6301,70998.0
2018-08-09 15:30:00,42.76,42.8,42.71,42.77,256664.0,34.6301,34.6625,34.5896,34.6382,256664.0
2018-08-10 09:30:00,42.98,43.2,42.79,43.12,148947.0,34.8083,34.9864,34.6544,34.9216,148947.0
2018-08-10 10:00:00,43.13,43.15,42.83,42.89,102975.0,34.9297,34.9459,34.6868,34.7354,102975.0
2018-08-10 10:30:00,42.89,42.94,42.75,42.76,112393.0,34.7354,34.7759,34.622,34.6301,112393.0
2018-08-10 11:00:00,42.75,42.83,42.66,42.79,151533.0,34.622,34.6868,34.5491,34.6544,151533.0
2018-08-10 11:30:00,42.79,42.82,42.72,42.73,42263.0,34.6544,34.6787,34.5977,34.6058,42263.0
2018-08-10 12:00:00,42.73,42.75,42.66,42.73,25537.0,34.6058,34.622,34.5491,34.6058,25537.0
2018-08-10 12:30:00,42.74,42.74,42.63,42.66,39019.0,34.6139,34.6139,34.5248,34.5491,39019.0
2018-08-10 13:00:00,42.66,42.75,42.66,42.73,39259.0,34.5491,34.622,34.5491,34.6058,39259.0
2018-08-10 13:30:00,42.73,42.87,42.71,42.84,40553.0,34.6058,34.7192,34.5896,34.6949,40553.0
2018-08-10 14:00:00,42.84,42.88,42.79,42.88,44904.0,34.6949,34.7273,34.6544,34.7273,44904.0
2018-08-10 14:30:00,42.88,42.88,42.8,42.84,57198.0,34.7273,34.7273,34.6625,34.6949,57198.0
2018-08-10 15:00:00,42.84,42.84,42.69,42.8,57760.0,34.6949,34.6949,34.5734,34.6625,57760.0
2018-08-10 15:30:00,42.8,42.81,42.68,42.72,194149.0,34.6625,34.6706,34.5653,34.5977,194149.0
2018-08-13 09:30:00,42.52,42.81,42.24,42.51,290103.0,34.4357,34.6706,34.2089,34.4276,290103.0
2018-08-13 10:00:00,42.52,42.71,42.37,42.45,134966.0,34.4357,34.5896,34.3142,34.379,134966.0
2018-08-13 10:30:00,42.45,42.55,42.4,42.48,84178.0,34.379,34.46,34.3385,34.4033,84178.0
2018-08-13 11:00:00,42.48,42.68,42.46,42.67,98266.0,34.4033,34.5653,34.3871,34.5572,98266.0
2018-08-13 11:30:00,42.67,42.71,42.58,42.58,69358.0,34.5572,34.5896,34.4843,34.4843,69358.0
2018-08-13 12:00:00,42.57,42.64,42.54,42.63,58091.0,34.4762,34.5329,34.4519,34.5248,58091.0
2018-08-13 12:30:00,42.63,42.64,42.55,42.56,53010.0,34.5248,34.5329,34.46,34.4681,53010.0
2018-08-13 13:00:00,42.55,42.66,42.54,42.62,62966.0,34.46,34.5491,34.4519,34.5167,62966.0
2018-08-13 13:30:00,42.62,42.71,42.59,42.68,62523.0,34.5167,34.5896,34.4924,34.5653,62523.0
2018-08-13 14:00:00,42.67,42.69,42.6,42.62,95028.0,34.5572,34.5734,34.5005,34.5167,95028.0
2018-08-13 14:30:00,42.61,42.72,42.6,42.66,93256.0,34.5086,34.5977,34.5005,34.5491,93256.0
2018-08-13 15:00:00,42.66,42.71,42.62,42.67,114013.0,34.5491,34.5896,34.5167,34.5572,114013.0
2018-08-13 15:30:00,42.66,42.75,42.61,42.72,348253.0,34.5491,34.622,34.5086,34.5977,348253.0
2018-08-14 09:30:00,42.65,42.99,42.59,42.84,135780.0,34.541,34.8164,34.4924,34.6949,135780.0
2018-08-14 10:00:00,42.84,42.89,42.7,42.83,79150.0,34.6949,34.7354,34.5815,34.6868,79150.0
2018-08-14 10:30:00,42.83,42.89,42.78,42.81,57582.0,34.6868,34.7354,34.6463,34.6706,57582.0
2018-08-14 11:00:00,42.81,42.91,42.77,42.79,51035.0,34.6706,34.7516,34.6382,34.6544,51035.0
2018-08-14 11:30:00,42.8,42.89,42.76,42.88,53333.0,34.6625,34.7354,34.6301,34.7273,53333.0
2018-08-14 12:00:00,42.88,42.94,42.83,42.87,42541.0,34.7273,34.7759,34.6868,34.7192,42541.0
2018-08-14 12:30:00,42.86,42.88,42.78,42.8,47240.0,34.7111,34.7273,34.6463,34.6625,47240.0
2018-08-14 13:00:00,42.79,42.82,42.75,42.82,37746.0,34.6544,34.6787,34.622,34.6787,37746.0
2018-08-14 13:30:00,42.82,42.82,42.72,42.75,33688.0,34.6787,34.6787,34.5977,34.622,33688.0
2018-08-14 14:00:00,42.76,42.82,42.74,42.74,44265.0,34.6301,34.6787,34.6139,34.6139,44265.0
2018-08-14 14:30:00,42.75,42.78,42.72,42.74,48665.0,34.622,34.6463,34.5977,34.6139,48665.0
2018-08-14 15:00:00,42.73,42.75,42.68,42.7,69558.0,34.6058,34.622,34.5653,34.5815,69558.0
2018-08-14 15:30:00,42.7,42.76,42.68,42.73,214468.0,34.5815,34.6301,34.5653,34.6058,214468.0
2018-08-15 09:30:00,42.74,43.08,42.74,43.05,114140.0,34.6139,34.8892,34.6139,34.8649,114140.0
2018-08-15 10:00:00,43.06,43.32,43.03,43.32,136881.0,34.873,35.0836,34.8487,35.0836,136881.0
2018-08-15 10:30:00,43.35,43.43,43.23,43.3,149160.0,35.1079,35.1727,35.0107,35.0674,149160.0
2018-08-15 11:00:00,43.3,43.35,43.21,43.21,85772.0,35.0674,35.1079,34.9945,34.9945,85772.0
2018-08-15 11:30:00,43.21,43.24,43.16,43.21,57570.0,34.9945,35.0188,34.954,34.9945,57570.0
2018-08-15 12:00:00,43.22,43.23,43.17,43.22,38719.0,35.0026,35.0107,34.9621,35.0026,38719.0
2018-08-15 12:30:00,43.21,43.21,43.04,43.05,38525.0,34.9945,34.9945,34.8568,34.8649,38525.0
2018-08-15 13:00:00,43.05,43.07,42.97,43.01,38733.0,34.8649,34.8811,34.8002,34.8325,38733.0
2018-08-15 13:30:00,43.01,43.09,42.96,43.03,27963.0,34.8325,34.8973,34.7921,34.8487,27963.0
2018-08-15 14:00:00,43.03,43.09,42.97,43.03,45146.0,34.8487,34.8973,34.8002,34.8487,45146.0
2018-08-15 14:30:00,43.03,43.03,42.89,42.94,47528.0,34.8487,34.8487,34.7354,34.7759,47528.0
2018-08-15 15:00:00,42.92,42.96,42.9,42.94,76767.0,34.7597,34.7921,34.7435,34.7759,76767.0
2018-08-15 15:30:00,42.93,43.1,42.91,43.04,219217.0,34.7678,34.9054,34.7516,34.8568,219217.0
2018-08-16 09:30:00,42.94,43.07,42.86,42.95,73851.0,34.7759,34.8811,34.7111,34.784,73851.0
2018-08-16 10:00:00,42.95,43.0,42.84,42.95,60696.0,34.784,34.8245,34.6949,34.784,60696.0
2018-08-16 10:30:00,42.92,43.15,42.92,43.12,47156.0,34.7597,34.9459,34.7597,34.9216,47156.0
2018-08-16 11:00:00,43.12,43.23,43.08,43.23,32951.0,34.9216,35.0107,34.8892,35.0107,32951.0
2018-08-16 11:30:00,43.23,43.3,43.17,43.25,37052.0,35.0107,35.0674,34.9621,35.0269,37052.0
2018-08-16 12:00:00,43.25,43.33,43.22,43.26,26318.0,35.0269,35.0917,35.0026,35.035,26318.0
2018-08-16 12:30:00,43.27,43.31,43.2,43.26,45028.0,35.0431,35.0755,34.9864,35.035,45028.0
2018-08-16 13:00:00,43.26,43.32,43.19,43.29,32474.0,35.035,35.0836,34.9783,35.0593,32474.0
2018-08-16 13:30:00,43.3,43.35,43.27,43.33,21824.0,35.0674,35.1079,35.0431,35.0917,21824.0
2018-08-16 14:00:00,43.32,43.37,43.26,43.36,33902.0,35.0836,35.1241,35.035,35.116,33902.0
2018-08-16 14:30:00,43.37,43.43,43.35,43.39,41889.0,35.1241,35.1727,35.1079,35.1403,41889.0
2018-08-16 15:00:00,43.4,43.46,43.35,43.44,55012.0,35.1484,35.197,35.1079,35.1808,55012.0
2018-08-16 15:30:00,43.44,43.48,43.36,43.44,161827.0,35.1808,35.2132,35.116,35.1808,161827.0
2018-08-17 09:30:00,43.35,43.52,43.3,43.41,79778.0,35.1079,35.2456,35.0674,35.1565,79778.0
2018-08-17 10:00:00,43.4,43.67,43.39,43.66,69035.0,35.1484,35.3671,35.1403,35.359,69035.0
2018-08-17 10:30:00,43.65,43.84,43.58,43.83,59763.0,35.3509,35.5047,35.2942,35.4966,59763.0
2018-08-17 11:00:00,43.84,43.84,43.67,43.71,67294.0,35.5047,35.5047,35.3671,35.3995,67294.0
2018-08-17 11:30:00,43.71,43.72,43.57,43.58,26388.0,35.3995,35.4076,35.2861,35.2942,26388.0
2018-08-17 12:00:00,43.59,43.7,43.59,43.66,21652.0,35.3023,35.3914,35.3023,35.359,21652.0
2018-08-17 12:30:00,43.66,43.67,43.58,43.64,26047.0,35.359,35.3671,35.2942,35.3428,26047.0
2018-08-17 13:00:00,43.64,43.65,43.6,43.64,29418.0,35.3428,35.3509,35.3104,35.3428,29418.0
2018-08-17 13:30:00,43.64,43.66,43.59,43.64,30161.0,35.3428,35.359,35.3023,35.3428,30161.0
2018-08-17 14:00:00,43.64,43.73,43.57,43.61,45002.0,35.3428,35.4157,35.2861,35.3185,45002.0
2018-08-17 14:30:00,43.62,43.67,43.58,43.65,34239.0,35.3266,35.3671,35.2942,35.3509,34239.0
2018-08-17 15:00:00,43.66,43.67,43.56,43.61,47128.0,35.359,35.3671,35.278,35.3185,47128.0
2018-08-17 15:30:00,43.61,43.62,43.53,43.6,92938.0,35.3185,35.3266,35.2537,35.3104,92938.0
2018-08-20 09:30:00,43.65,43.77,43.45,43.59,64829.0,35.3509,35.4481,35.1889,35.3023,64829.0
2018-08-20 10:00:00,43.59,43.63,43.53,43.59,45631.0,35.3023,35.3347,35.2537,35.3023,45631.0
2018-08-20 10:30:00,43.6,43.62,43.5,43.58,46384.0,35.3104,35.3266,35.2294,35.2942,46384.0
2018-08-20 11:00:00,43.59,43.64,43.55,43.55,28444.0,35.3023,35.3428,35.2699,35.2699,28444.0
2018-08-20 11:30:00,43.55,43.58,43.49,43.57,37437.0,35.2699,35.2942,35.2213,35.2861,37437.0
2018-08-20 12:00:00,43.57,43.63,43.56,43.59,22341.0,35.2861,35.3347,35.278,35.3023,22341.0
2018-08-20 12:30:00,43.6,43.63,43.54,43.55,16900.0,35.3104,35.3347,35.2618,35.2699,16900.0
2018-08-20 13:00:00,43.54,43.6,43.52,43.57,23543.0,35.2618,35.3104,35.2456,35.2861,23543.0
2018-08-20 13:30:00,43.58,43.6,43.54,43.54,31955.0,35.2942,35.3104,35.2618,35.2618,31955.0
2018-08-20 14:00:00,43.55,43.6,43.41,43.41,35115.0,35.2699,35.3104,35.1565,35.1565,35115.0
2018-08-20 14:30:00,43.42,43.5,43.38,43.48,36486.0,35.1646,35.2294,35.1322,35.2132,36486.0
2018-08-20 15:00:00,43.49,43.53,43.47,43.49,35413.0,35.2213,35.2537,35.2051,35.2213,35413.0
2018-08-20 15:30:00,43.49,43.54,43.43,43.46,160213.0,35.2213,35.2618,35.1727,35.197,160213.0
2018-08-21 09:30:00,43.38,43.52,43.13,43.19,66689.0,35.1322,35.2456,34.9297,34.9783,66689.0
2018-08-21 10:00:00,43.19,43.19,43.03,43.09,43621.0,34.9783,34.9783,34.8487,34.8973,43621.0
2018-08-21 10:30:00,43.1,43.14,43.04,43.06,52351.0,34.9054,34.9378,34.8568,34.873,52351.0
2018-08-21 11:00:00,43.06,43.21,43.05,43.14,43979.0,34.873,34.9945,34.8649,34.9378,43979.0
2018-08-21 11:30:00,43.16,43.17,43.04,43.07,26046.0,34.954,34.9621,34.8568,34.8811,26046.0
2018-08-21 12:00:00,43.07,43.1,43.04,43.06,31720.0,34.8811,34.9054,34.8568,34.873,31720.0
2018-08-21 12:30:00,43.06,43.11,43.05,43.11,17189.0,34.873,34.9135,34.8649,34.9135,17189.0
2018-08-21 13:00:00,43.11,43.12,43.06,43.11,33640.0,34.9135,34.9216,34.873,34.9135,33640.0
2018-08-21 13:30:00,43.11,43.11,43.03,43.06,36250.0,34.9135,34.9135,34.8487,34.873,36250.0
2018-08-21 14:00:00,43.05,43.09,43.02,43.09,28155.0,34.8649,34.8973,34.8406,34.8973,28155.0
2018-08-21 14:30:00,43.1,43.19,43.08,43.17,36509.0,34.9054,34.9783,34.8892,34.9621,36509.0
2018-08-21 15:00:00,43.18,43.25,43.17,43.25,46431.0,34.9702,35.0269,34.9621,35.0269,46431.0
2018-08-21 15:30:00,43.25,43.25,43.16,43.2,188472.0,35.0269,35.0269,34.954,34.9864,188472.0
2018-08-22 09:30:00,43.22,43.3,43.07,43.1,48638.0,35.0026,35.0674,34.8811,34.9054,48638.0
2018-08-22 10:00:00,43.1,43.12,43.0,43.02,38073.0,34.9054,34.9216,34.8245,34.8406,38073.0
2018-08-22 10:30:00,43.02,43.02,42.87,42.88,39271.0,34.8406,34.8406,34.7192,34.7273,39271.0
2018-08-22 11:00:00,42.88,42.95,42.86,42.92,35729.0,34.7273,34.784,34.7111,34.7597,35729.0
2018-08-22 11:30:00,42.92,42.95,42.79,42.8,48694.0,34.7597,34.784,34.6544,34.6625,48694.0
2018-08-22 12:00:00,42.8,42.86,42.78,42.84,35644.0,34.6625,34.7111,34.6463,34.6949,35644.0
2018-08-22 12:30:00,42.84,42.93,42.82,42.9,31141.0,34.6949,34.7678,34.6787,34.7435,31141.0
2018-08-22 13:00:00,42.91,42.91,42.83,42.85,21826.0,34.7516,34.7516,34.6868,34.703,21826.0
2018-08-22 13:30:00,42.85,42.89,42.82,42.89,42101.0,34.703,34.7354,34.6787,34.7354,42101.0
2018-08-22 14:00:00,42.89,42.93,42.85,42.85,40610.0,34.7354,34.7678,34.703,34.703,40610.0
2018-08-22 14:30:00,42.86,42.87,42.79,42.8,25165.0,34.7111,34.7192,34.6544,34.6625,25165.0
2018-08-22 15:00:00,42.8,42.81,42.71,42.72,42609.0,34.6625,34.6706,34.5896,34.5977,42609.0
2018-08-22 15:30:00,42.71,42.87,42.71,42.85,135015.0,34.5896,34.7192,34.5896,34.703,135015.0
2018-08-23 09:30:00,42.89,43.08,42.73,42.92,61034.0,34.7354,34.8892,34.6058,34.7597,61034.0
2018-08-23 10:00:00,42.91,43.08,42.91,43.03,65275.0,34.7516,34.8892,34.7516,34.8487,65275.0
2018-08-23 10:30:00,43.02,43.04,42.92,42.98,56897.0,34.8406,34.8568,34.7597,34.8083,56897.0
2018-08-23 11:00:00,42.99,43.16,42.97,43.05,58488.0,34.8164,34.954,34.8002,34.8649,58488.0
2018-08-23 11:30:00,43.05,43.28,43.05,43.14,35717.0,34.8649,35.0512,34.8649,34.9378,35717.0
2018-08-23 12:00:00,43.14,43.15,42.95,42.97,34066.0,34.9378,34.9459,34.784,34.8002,34066.0
2018-08-23 12:30:00,42.97,43.01,42.94,42.98,37672.0,34.8002,34.8325,34.7759,34.8083,37672.0
2018-08-23 13:00:00,42.99,43.04,42.97,43.0,59781.0,34.8164,34.8568,34.8002,34.8245,59781.0
2018-08-23 13:30:00,43.01,43.01,42.92,42.98,46653.0,34.8325,34.8325,34.7597,34.8083,46653.0
2018-08-23 14:00:00,42.98,43.0,42.92,42.98,48511.0,34.8083,34.8245,34.7597,34.8083,48511.0
2018-08-23 14:30:00,42.98,43.01,42.95,43.0,42776.0,34.8083,34.8325,34.784,34.8245,42776.0
2018-08-23 15:00:00,43.0,43.08,42.99,43.06,45370.0,34.8245,34.8892,34.8164,34.873,45370.0
2018-08-23 15:30:00,43.06,43.06,42.97,43.04,182741.0,34.873,34.873,34.8002,34.8568,182741.0
2018-08-24 09:30:00,42.93,43.13,42.81,42.83,65355.0,34.7678,34.9297,34.6706,34.6868,65355.0
2018-08-24 10:00:00,42.84,43.01,42.71,42.88,59942.0,34.6949,34.8325,34.5896,34.7273,59942.0
2018-08-24 10:30:00,42.89,42.95,42.81,42.83,26316.0,34.7354,34.784,34.6706,34.6868,26316.0
2018-08-24 11:00:00,42.83,43.01,42.83,43.0,38608.0,34.6868,34.8325,34.6868,34.8245,38608.0
2018-08-24 11:30:00,43.0,43.09,42.98,43.05,31558.0,34.8245,34.8973,34.8083,34.8649,31558.0
2018-08-24 12:00:00,43.04,43.14,43.04,43.09,23720.0,34.8568,34.9378,34.8568,34.8973,23720.0
2018-08-24 12:30:00,43.09,43.13,43.06,43.12,16329.0,34.8973,34.9297,34.873,34.9216,16329.0
2018-08-24 13:00:00,43.12,43.15,43.07,43.08,19844.0,34.9216,34.9459,34.8811,34.8892,19844.0
2018-08-24 13:30:00,43.08,43.13,43.03,43.11,22922.0,34.8892,34.9297,34.8487,34.9135,22922.0
2018-08-24 14:00:00,43.12,43.12,43.05,43.05,15326.0,34.9216,34.9216,34.8649,34.8649,15326.0
2018-08-24 14:30:00,43.06,43.08,43.03,43.08,23620.0,34.873,34.8892,34.8487,34.8892,23620.0
2018-08-24 15:00:00,43.08,43.22,43.06,43.21,31318.0,34.8892,35.0026,34.873,34.9945,31318.0
2018-08-24 15:30:00,43.21,43.24,43.16,43.19,108327.0,34.9945,35.0188,34.954,34.9783,108327.0
2018-08-27 09:30:00,43.24,43.35,42.93,42.98,40159.0,35.0188,35.1079,34.7678,34.8083,40159.0
2018-08-27 10:00:00,42.98,43.01,42.69,42.72,39660.0,34.8083,34.8325,34.5734,34.5977,39660.0
2018-08-27 10:30:00,42.69,42.74,42.59,42.65,45797.0,34.5734,34.6139,34.4924,34.541,45797.0
2018-08-27 11:00:00,42.63,42.78,42.62,42.71,30955.0,34.5248,34.6463,34.5167,34.5896,30955.0
2018-08-27 11:30:00,42.72,42.76,42.67,42.68,30188.0,34.5977,34.6301,34.5572,34.5653,30188.0
2018-08-27 12:00:00,42.68,42.69,42.62,42.68,23668.0,34.5653,34.5734,34.5167,34.5653,23668.0
2018-08-27 12:30:00,42.69,42.71,42.65,42.7,20265.0,34.5734,34.5896,34.541,34.5815,20265.0
2018-08-27 13:00:00,42.7,42.72,42.64,42.67,20051.0,34.5815,34.5977,34.5329,34.5572,20051.0
2018-08-27 13:30:00,42.68,42.71,42.66,42.7,18512.0,34.5653,34.5896,34.5491,34.5815,18512.0
2018-08-27 14:00:00,42.7,42.85,42.68,42.82,28112.0,34.5815,34.703,34.5653,34.6787,28112.0
2018-08-27 14:30:00,42.82,42.9,42.81,42.87,36474.0,34.6787,34.7435,34.6706,34.7192,36474.0
2018-08-27 15:00:00,42.88,42.91,42.81,42.81,36003.0,34.7273,34.7516,34.6706,34.6706,36003.0
2018-08-27 15:30:00,42.81,42.86,42.77,42.79,98152.0,34.6706,34.7111,34.6382,34.6544,98152.0
2018-08-28 09:30:00,42.72,42.83,42.58,42.73,45651.0,34.5977,34.6868,34.4843,34.6058,45651.0
2018-08-28 10:00:00,42.73,42.75,42.54,42.57,41969.0,34.6058,34.622,34.4519,34.4762,41969.0
2018-08-28 10:30:00,42.58,42.63,42.54,42.56,25278.0,34.4843,34.5248,34.4519,34.4681,25278.0
2018-08-28 11:00:00,42.57,42.66,42.53,42.66,34930.0,34.4762,34.5491,34.4438,34.5491,34930.0
2018-08-28 11:30:00,42.67,42.74,42.67,42.7,32745.0,34.5572,34.6139,34.5572,34.5815,32745.0
2018-08-28 12:00:00,42.71,42.76,42.67,42.75,23702.0,34.5896,34.6301,34.5572,34.622,23702.0
2018-08-28 12:30:00,42.75,42.82,42.74,42.74,17033.0,34.622,34.6787,34.6139,34.6139,17033.0
2018-08-28 13:00:00,42.74,42.81,42.74,42.76,17878.0,34.6139,34.6706,34.6139,34.6301,17878.0
2018-08-28 13:30:00,42.77,42.77,42.69,42.7,19169.0,34.6382,34.6382,34.5734,34.5815,19169.0
2018-08-28 14:00:00,42.69,42.73,42.63,42.63,28665.0,34.5734,34.6058,34.5248,34.5248,28665.0
2018-08-28 14:30:00,42.62,42.65,42.59,42.62,37327.0,34.5167,34.541,34.4924,34.5167,37327.0
2018-08-28 15:00:00,42.62,42.63,42.55,42.55,46566.0,34.5167,34.5248,34.46,34.46,46566.0
2018-08-28 15:30:00,42.55,42.62,42.51,42.61,231629.0,34.46,34.5167,34.4276,34.5086,231629.0
2018-08-29 09:30:00,42.69,42.86,42.67,42.79,44718.0,34.5734,34.7111,34.5572,34.6544,44718.0
2018-08-29 10:00:00,42.79,42.81,42.64,42.71,32955.0,34.6544,34.6706,34.5329,34.5896,32955.0
2018-08-29 10:30:00,42.72,42.73,42.61,42.62,26867.0,34.5977,34.6058,34.5086,34.5167,26867.0
2018-08-29 11:00:00,42.62,42.85,42.61,42.85,34301.0,34.5167,34.703,34.5086,34.703,34301.0
2018-08-29 11:30:00,42.85,42.85,42.79,42.84,25400.0,34.703,34.703,34.6544,34.6949,25400.0
2018-08-29 12:00:00,42.85,42.88,42.8,42.83,20681.0,34.703,34.7273,34.6625,34.6868,20681.0
2018-08-29 12:30:00,42.83,42.89,42.8,42.82,17031.0,34.6868,34.7354,34.6625,34.6787,17031.0
2018-08-29 13:00:00,42.81,42.9,42.81,42.86,18300.0,34.6706,34.7435,34.6706,34.7111,18300.0
2018-08-29 13:30:00,42.84,42.85,42.72,42.73,26864.0,34.6949,34.703,34.5977,34.6058,26864.0
2018-08-29 14:00:00,42.73,42.77,42.71,42.76,21325.0,34.6058,34.6382,34.5896,34.6301,21325.0
2018-08-29 14:30:00,42.76,42.83,42.75,42.82,28330.0,34.6301,34.6868,34.622,34.6787,28330.0
2018-08-29 15:00:00,42.82,42.9,42.76,42.89,42016.0,34.6787,34.7435,34.6301,34.7354,42016.0
2018-08-29 15:30:00,42.9,42.95,42.88,42.95,134875.0,34.7435,34.784,34.7273,34.784,134875.0
2018-08-30 09:30:00,43.05,43.09,42.88,42.96,49929.0,34.8649,34.8973,34.7273,34.7921,49929.0
2018-08-30 10:00:00,42.96,43.17,42.94,43.11,33930.0,34.7921,34.9621,34.7759,34.9135,33930.0
2018-08-30 10:30:00,43.11,43.11,42.97,43.06,23359.0,34.9135,34.9135,34.8002,34.873,23359.0
2018-08-30 11:00:00,43.06,43.1,43.0,43.03,20643.0,34.873,34.9054,34.8245,34.8487,20643.0
2018-08-30 11:30:00,43.02,43.13,42.99,43.11,17874.0,34.8406,34.9297,34.8164,34.9135,17874.0
2018-08-30 12:00:00,43.1,43.11,43.03,43.04,20494.0,34.9054,34.9135,34.8487,34.8568,20494.0
2018-08-30 12:30:00,43.05,43.06,42.97,43.01,30754.0,34.8649,34.873,34.8002,34.8325,30754.0
2018-08-30 13:00:00,43.01,43.1,43.01,43.08,18623.0,34.8325,34.9054,34.8325,34.8892,18623.0
2018-08-30 13:30:00,43.08,43.12,43.02,43.05,21412.0,34.8892,34.9216,34.8406,34.8649,21412.0
2018-08-30 14:00:00,43.05,43.05,42.93,43.05,96066.0,34.8649,34.8649,34.7678,34.8649,96066.0
2018-08-30 14:30:00,43.05,43.05,42.97,43.01,88078.0,34.8649,34.8649,34.8002,34.8325,88078.0
2018-08-30 15:00:00,43.01,43.05,42.95,43.01,58706.0,34.8325,34.8649,34.784,34.8325,58706.0
2018-08-30 15:30:00,43.01,43.04,42.99,42.99,221611.0,34.8325,34.8568,34.8164,34.8164,221611.0
2018-08-31 09:30:00,43.0,43.2,43.0,43.17,42187.0,34.8245,34.9864,34.8245,34.9621,42187.0
2018-08-31 10:00:00,43.16,43.22,43.08,43.11,52265.0,34.954,35.0026,34.8892,34.9135,52265.0
2018-08-31 10:30:00,43.11,43.11,42.95,43.02,21268.0,34.9135,34.9135,34.784,34.8406,21268.0
2018-08-31 11:00:00,43.02,43.04,42.93,42.93,27492.0,34.8406,34.8568,34.7678,34.7678,27492.0
2018-08-31 11:30:00,42.94,42.97,42.89,42.91,45931.0,34.7759,34.8002,34.7354,34.7516,45931.0
2018-08-31 12:00:00,42.91,42.94,42.79,42.82,49652.0,34.7516,34.7759,34.6544,34.6787,49652.0
2018-08-31 12:30:00,42.82,42.82,42.72,42.74,34333.0,34.6787,34.6787,34.5977,34.6139,34333.0
2018-08-31 13:00:00,42.73,42.79,42.71,42.76,18932.0,34.6058,34.6544,34.5896,34.6301,18932.0
2018-08-31 13:30:00,42.76,42.79,42.69,42.77,27189.0,34.6301,34.6544,34.5734,34.6382,27189.0
2018-08-31 14:00:00,42.77,42.81,42.72,42.76,35858.0,34.6382,34.6706,34.5977,34.6301,35858.0
2018-08-31 14:30:00,42.75,42.78,42.7,42.72,39719.0,34.622,34.6463,34.5815,34.5977,39719.0
2018-08-31 15:00:00,42.72,42.84,42.7,42.78,44483.0,34.5977,34.6949,34.5815,34.6463,44483.0
2018-08-31 15:30:00,42.79,42.87,42.74,42.84,228623.0,34.6544,34.7192,34.6139,34.6949,228623.0
2018-09-04 09:30:00,42.72,43.26,42.71,43.14,85616.0,34.5977,35.035,34.5896,34.9378,85616.0
2018-09-04 10:00:00,43.18,43.25,43.11,43.23,84185.0,34.9702,35.0269,34.9135,35.0107,84185.0
2018-09-04 10:30:00,43.23,43.28,43.12,43.12,36980.0,35.0107,35.0512,34.9216,34.9216,36980.0
2018-09-04 11:00:00,43.11,43.18,43.08,43.11,32791.0,34.9135,34.9702,34.8892,34.9135,32791.0
2018-09-04 11:30:00,43.1,43.16,43.04,43.14,30167.0,34.9054,34.954,34.8568,34.9378,30167.0
2018-09-04 12:00:00,43.13,43.16,43.07,43.09,21678.0,34.9297,34.954,34.8811,34.8973,21678.0
2018-09-04 12:30:00,43.1,43.2,43.05,43.19,20033.0,34.9054,34.9864,34.8649,34.9783,20033.0
2018-09-04 13:00:00,43.18,43.22,43.17,43.18,29131.0,34.9702,35.0026,34.9621,34.9702,29131.0
2018-09-04 13:30:00,43.18,43.23,43.15,43.19,25609.0,34.9702,35.0107,34.9459,34.9783,25609.0
2018-09-04 14:00:00,43.2,43.24,43.1,43.15,30075.0,34.9864,35.0188,34.9054,34.9459,30075.0
2018-09-04 14:30:00,43.15,43.17,43.12,43.12,30740.0,34.9459,34.9621,34.9216,34.9216,30740.0
2018-09-04 15:00:00,43.12,43.12,43.01,43.07,52744.0,34.9216,34.9216,34.8325,34.8811,52744.0
2018-09-04 15:30:00,43.06,43.1,43.02,43.1,145254.0,34.873,34.9054,34.8406,34.9054,145254.0
2018-09-05 09:30:00,43.09,43.28,43.09,43.27,88436.0,34.8973,35.0512,34.8973,35.0431,88436.0
2018-09-05 10:00:00,43.27,43.37,43.24,43.32,84051.0,35.0431,35.1241,35.0188,35.0836,84051.0
2018-09-05 10:30:00,43.32,43.54,43.32,43.35,48541.0,35.0836,35.2618,35.0836,35.1079,48541.0
2018-09-05 11:00:00,43.35,43.51,43.35,43.44,36517.0,35.1079,35.2375,35.1079,35.1808,36517.0
2018-09-05 11:30:00,43.45,43.55,43.43,43.53,29477.0,35.1889,35.2699,35.1727,35.2537,29477.0
2018-09-05 12:00:00,43.52,43.52,43.39,43.39,25337.0,35.2456,35.2456,35.1403,35.1403,25337.0
2018-09-05 12:30:00,43.4,43.5,43.39,43.5,26176.0,35.1484,35.2294,35.1403,35.2294,26176.0
2018-09-05 13:00:00,43.51,43.54,43.46,43.46,20086.0,35.2375,35.2618,35.197,35.197,20086.0
2018-09-05 13:30:00,43.46,43.53,43.45,43.52,18355.0,35.197,35.2537,35.1889,35.2456,18355.0
2018-09-05 14:00:00,43.51,43.61,43.49,43.58,23418.0,35.2375,35.3185,35.2213,35.2942,23418.0
2018-09-05 14:30:00,43.58,43.59,43.52,43.55,61324.0,35.2942,35.3023,35.2456,35.2699,61324.0
2018-09-05 15:00:00,43.55,43.67,43.54,43.66,48783.0,35.2699,35.3671,35.2618,35.359,48783.0
2018-09-05 15:30:00,43.66,43.75,43.62,43.72,161893.0,35.359,35.4319,35.3266,35.4076,161893.0
2018-09-06 09:30:00,43.69,43.75,43.54,43.59,125636.0,35.3833,35.4319,35.2618,35.3023,125636.0
2018-09-06 10:00:00,43.58,43.65,43.33,43.33,201759.0,35.2942,35.3509,35.0917,35.0917,201759.0
2018-09-06 10:30:00,43.33,43.58,43.33,43.57,105830.0,35.0917,35.2942,35.0917,35.2861,105830.0
2018-09-06 11:00:00,43.56,43.67,43.51,43.55,84120.0,35.278,35.3671,35.2375,35.2699,84120.0
2018-09-06 11:30:00,43.56,43.71,43.52,43.69,31955.0,35.278,35.3995,35.2456,35.3833,31955.0
2018-09-06 12:00:00,43.69,43.79,43.68,43.77,26899.0,35.3833,35.4642,35.3752,35.4481,26899.0
2018-09-06 12:30:00,43.77,43.79,43.73,43.78,16666.0,35.4481,35.4642,35.4157,35.4562,16666.0
2018-09-06 13:00:00,43.8,43.88,43.78,43.88,25395.0,35.4723,35.5371,35.4562,35.5371,25395.0
2018-09-06 13:30:00,43.88,43.91,43.84,43.91,23186.0,35.5371,35.5614,35.5047,35.5614,23186.0
2018-09-06 14:00:00,43.91,43.96,43.87,43.93,21830.0,35.5614,35.6019,35.529,35.5776,21830.0
2018-09-06 14:30:00,43.93,43.95,43.9,43.92,20186.0,35.5776,35.5938,35.5533,35.5695,20186.0
2018-09-06 15:00:00,43.92,44.0,43.89,43.97,35535.0,35.5695,35.6343,35.5452,35.61,35535.0
2018-09-06 15:30:00,43.97,43.97,43.85,43.85,121369.0,35.61,35.61,35.5128,35.5128,121369.0
2018-09-07 09:30:00,43.58,43.76,43.33,43.37,58855.0,35.2942,35.44,35.0917,35.1241,58855.0
2018-09-07 10:00:00,43.38,43.59,43.31,43.53,66125.0,35.1322,35.3023,35.0755,35.2537,66125.0
2018-09-07 10:30:00,43.54,43.69,43.5,43.65,141280.0,35.2618,35.3833,35.2294,35.3509,141280.0
2018-09-07 11:00:00,43.64,43.64,43.53,43.62,151105.0,35.3428,35.3428,35.2537,35.3266,151105.0
2018-09-07 11:30:00,43.62,43.68,43.54,43.55,30360.0,35.3266,35.3752,35.2618,35.2699,30360.0
2018-09-07 12:00:00,43.56,43.63,43.46,43.56,79517.0,35.278,35.3347,35.197,35.278,79517.0
2018-09-07 12:30:00,43.56,43.59,43.47,43.49,92367.0,35.278,35.3023,35.2051,35.2213,92367.0
2018-09-07 13:00:00,43.49,43.55,43.42,43.44,32261.0,35.2213,35.2699,35.1646,35.1808,32261.0
2018-09-07 13:30:00,43.44,43.44,43.37,43.42,46046.0,35.1808,35.1808,35.1241,35.1646,46046.0
2018-09-07 14:00:00,43.42,43.44,43.32,43.34,40832.0,35.1646,35.1808,35.0836,35.0998,40832.0
2018-09-07 14:30:00,43.34,43.37,43.27,43.29,44050.0,35.0998,35.1241,35.0431,35.0593,44050.0
2018-09-07 15:00:00,43.29,43.32,43.26,43.31,49924.0,35.0593,35.0836,35.035,35.0755,49924.0
2018-09-07 15:30:00,43.31,43.32,43.23,43.27,217117.0,35.0755,35.0836,35.0107,35.0431,217117.0
2018-09-10 09:30:00,43.47,43.69,43.41,43.58,83412.0,35.2051,35.3833,35.1565,35.2942,83412.0
2018-09-10 10:00:00,43.57,43.7,43.51,43.55,74916.0,35.2861,35.3914,35.2375,35.2699,74916.0
2018-09-10 10:30:00,43.54,43.55,43.45,43.46,71855.0,35.2618,35.2699,35.1889,35.197,71855.0
2018-09-10 11:00:00,43.47,43.52,43.43,43.48,35529.0,35.2051,35.2456,35.1727,35.2132,35529.0
2018-09-10 11:30:00,43.49,43.55,43.44,43.53,36410.0,35.2213,35.2699,35.1808,35.2537,36410.0
2018-09-10 12:00:00,43.54,43.61,43.53,43.58,40051.0,35.2618,35.3185,35.2537,35.2942,40051.0
2018-09-10 12:30:00,43.58,43.68,43.54,43.68,31730.0,35.2942,35.3752,35.2618,35.3752,31730.0
2018-09-10 13:00:00,43.69,43.79,43.68,43.77,24037.0,35.3833,35.4642,35.3752,35.4481,24037.0
2018-09-10 13:30:00,43.77,43.86,43.76,43.86,26921.0,35.4481,35.5209,35.44,35.5209,26921.0
2018-09-10 14:00:00,43.87,43.93,43.85,43.86,46184.0,35.529,35.5776,35.5128,35.5209,46184.0
2018-09-10 14:30:00,43.86,43.89,43.8,43.83,31592.0,35.5209,35.5452,35.4723,35.4966,31592.0
2018-09-10 15:00:00,43.83,43.86,43.79,43.8,63561.0,35.4966,35.5209,35.4642,35.4723,63561.0
2018-09-10 15:30:00,43.8,43.81,43.73,43.76,182478.0,35.4723,35.4804,35.4157,35.44,182478.0
2018-09-11 09:30:00,44.05,44.05,43.69,43.75,60841.0,35.6748,35.6748,35.3833,35.4319,60841.0
2018-09-11 10:00:00,43.76,43.79,43.61,43.69,63102.0,35.44,35.4642,35.3185,35.3833,63102.0
2018-09-11 10:30:00,43.7,43.86,43.7,43.85,40024.0,35.3914,35.5209,35.3914,35.5128,40024.0
2018-09-11 11:00:00,43.86,43.97,43.84,43.87,65292.0,35.5209,35.61,35.5047,35.529,65292.0
2018-09-11 11:30:00,43.87,43.87,43.75,43.76,29079.0,35.529,35.529,35.4319,35.44,29079.0
2018-09-11 12:00:00,43.75,43.75,43.65,43.65,26707.0,35.4319,35.4319,35.3509,35.3509,26707.0
2018-09-11 12:30:00,43.64,43.65,43.57,43.62,26012.0,35.3428,35.3509,35.2861,35.3266,26012.0
2018-09-11 13:00:00,43.63,43.67,43.56,43.64,26291.0,35.3347,35.3671,35.278,35.3428,26291.0
2018-09-11 13:30:00,43.65,43.66,43.56,43.58,25280.0,35.3509,35.359,35.278,35.2942,25280.0
2018-09-11 14:00:00,43.58,43.68,43.58,43.68,30048.0,35.2942,35.3752,35.2942,35.3752,30048.0
2018-09-11 14:30:00,43.68,43.7,43.65,43.69,37088.0,35.3752,35.3914,35.3509,35.3833,37088.0
2018-09-11 15:00:00,43.7,43.78,43.65,43.66,51239.0,35.3914,35.4562,35.3509,35.359,51239.0
2018-09-11 15:30:00,43.66,43.67,43.54,43.61,175459.0,35.359,35.3671,35.2618,35.3185,175459.0
2018-09-12 09:30:00,43.55,43.68,43.46,43.53,42147.0,35.2699,35.3752,35.197,35.2537,42147.0
2018-09-12 10:00:00,43.53,43.75,43.49,43.75,36941.0,35.2537,35.4319,35.2213,35.4319,36941.0
2018-09-12 10:30:00,43.75,43.89,43.71,43.77,51274.0,35.4319,35.5452,35.3995,35.4481,51274.0
2018-09-12 11:00:00,43.77,43.77,43.52,43.55,47568.0,35.4481,35.4481,35.2456,35.2699,47568.0
2018-09-12 11:30:00,43.55,43.71,43.49,43.67,40180.0,35.2699,35.3995,35.2213,35.3671,40180.0
2018-09-12 12:00:00,43.66,43.66,43.57,43.59,34467.0,35.359,35.359,35.2861,35.3023,34467.0
2018-09-12 12:30:00,43.59,43.63,43.56,43.63,27460.0,35.3023,35.3347,35.278,35.3347,27460.0
2018-09-12 13:00:00,43.62,43.64,43.55,43.56,20739.0,35.3266,35.3428,35.2699,35.278,20739.0
2018-09-12 13:30:00,43.55,43.66,43.54,43.66,26055.0,35.2699,35.359,35.2618,35.359,26055.0
2018-09-12 14:00:00,43.66,43.71,43.62,43.65,25964.0,35.359,35.3995,35.3266,35.3509,25964.0
2018-09-12 14:30:00,43.65,43.71,43.61,43.69,28492.0,35.3509,35.3995,35.3185,35.3833,28492.0
2018-09-12 15:00:00,43.7,43.72,43.67,43.68,36607.0,35.3914,35.4076,35.3671,35.3752,36607.0
2018-09-12 15:30:00,43.68,43.72,43.58,43.6,111999.0,35.3752,35.4076,35.2942,35.3104,111999.0
2018-09-13 09:30:00,43.66,43.75,43.36,43.52,35653.0,35.359,35.4319,35.116,35.2456,35653.0
2018-09-13 10:00:00,43.52,43.76,43.46,43.76,36782.0,35.2456,35.44,35.197,35.44,36782.0
2018-09-13 10:30:00,43.75,43.77,43.67,43.74,32642.0,35.4319,35.4481,35.3671,35.4238,32642.0
2018-09-13 11:00:00,43.75,43.83,43.69,43.79,24179.0,35.4319,35.4966,35.3833,35.4642,24179.0
2018-09-13 11:30:00,43.78,43.79,43.7,43.73,34603.0,35.4562,35.4642,35.3914,35.4157,34603.0
2018-09-13 12:00:00,43.73,43.82,43.71,43.8,79430.0,35.4157,35.4885,35.3995,35.4723,79430.0
2018-09-13 12:30:00,43.81,43.81,43.74,43.8,25320.0,35.4804,35.4804,35.4238,35.4723,25320.0
2018-09-13 13:00:00,43.79,43.81,43.75,43.76,26512.0,35.4642,35.4804,35.4319,35.44,26512.0
2018-09-13 13:30:00,43.76,43.83,43.75,43.79,37452.0,35.44,35.4966,35.4319,35.4642,37452.0
2018-09-13 14:00:00,43.8,43.84,43.77,43.78,41762.0,35.4723,35.5047,35.4481,35.4562,41762.0
2018-09-13 14:30:00,43.79,43.83,43.77,43.83,51577.0,35.4642,35.4966,35.4481,35.4966,51577.0
2018-09-13 15:00:00,43.81,43.89,43.81,43.87,26119.0,35.4804,35.5452,35.4804,35.529,26119.0
2018-09-13 15:30:00,43.87,43.9,43.84,43.89,85501.0,35.529,35.5533,35.5047,35.5452,85501.0
2018-09-14 09:30:00,43.68,43.75,43.28,43.31,120719.0,35.3752,35.4319,35.0512,35.0755,120719.0
2018-09-14 10:00:00,43.3,43.38,43.23,43.36,83368.0,35.0674,35.1322,35.0107,35.116,83368.0
2018-09-14 10:30:00,43.36,43.57,43.34,43.53,76139.0,35.116,35.2861,35.0998,35.2537,76139.0
2018-09-14 11:00:00,43.54,43.63,43.54,43.59,61636.0,35.2618,35.3347,35.2618,35.3023,61636.0
2018-09-14 11:30:00,43.59,43.72,43.59,43.7,51765.0,35.3023,35.4076,35.3023,35.3914,51765.0
2018-09-14 12:00:00,43.7,43.76,43.63,43.7,44189.0,35.3914,35.44,35.3347,35.3914,44189.0
2018-09-14 12:30:00,43.7,43.74,43.66,43.69,25632.0,35.3914,35.4238,35.359,35.3833,25632.0
2018-09-14 13:00:00,43.69,43.82,43.68,43.77,33270.0,35.3833,35.4885,35.3752,35.4481,33270.0
2018-09-14 13:30:00,43.77,43.81,43.74,43.77,29376.0,35.4481,35.4804,35.4238,35.4481,29376.0
2018-09-14 14:00:00,43.77,43.84,43.74,43.76,32876.0,35.4481,35.5047,35.4238,35.44,32876.0
2018-09-14 14:30:00,43.76,43.82,43.74,43.8,27868.0,35.44,35.4885,35.4238,35.4723,27868.0
2018-09-14 15:00:00,43.79,43.83,43.78,43.82,46331.0,35.4642,35.4966,35.4562,35.4885,46331.0
2018-09-14 15:30:00,43.82,43.87,43.8,43.83,133367.0,35.4885,35.529,35.4723,35.4966,133367.0
2018-09-17 09:30:00,43.96,43.98,43.69,43.88,66051.0,35.6019,35.6181,35.3833,35.5371,66051.0
2018-09-17 10:00:00,43.89,44.07,43.89,43.9,41002.0,35.5452,35.691,35.5452,35.5533,41002.0
2018-09-17 10:30:00,43.91,43.94,43.78,43.83,39026.0,35.5614,35.5857,35.4562,35.4966,39026.0
2018-09-17 11:00:00,43.83,43.86,43.76,43.85,26678.0,35.4966,35.5209,35.44,35.5128,26678.0
2018-09-17 11:30:00,43.84,43.95,43.84,43.91,32130.0,35.5047,35.5938,35.5047,35.5614,32130.0
2018-09-17 12:00:00,43.91,43.95,43.87,43.95,25534.0,35.5614,35.5938,35.529,35.5938,25534.0
2018-09-17 12:30:00,43.95,43.95,43.83,43.86,32257.0,35.5938,35.5938,35.4966,35.5209,32257.0
2018-09-17 13:00:00,43.86,43.91,43.84,43.88,34138.0,35.5209,35.5614,35.5047,35.5371,34138.0
2018-09-17 13:30:00,43.88,43.93,43.79,43.81,40269.0,35.5371,35.5776,35.4642,35.4804,40269.0
2018-09-17 14:00:00,43.82,43.84,43.76,43.84,40561.0,35.4885,35.5047,35.44,35.5047,40561.0
2018-09-17 14:30:00,43.84,43.89,43.78,43.89,47918.0,35.5047,35.5452,35.4562,35.5452,47918.0
2018-09-17 15:00:00,43.89,43.97,43.88,43.97,46461.0,35.5452,35.61,35.5371,35.61,46461.0
2018-09-17 15:30:00,43.96,44.06,43.95,43.98,171038.0,35.6019,35.6829,35.5938,35.6181,171038.0
2018-09-18 09:30:00,44.16,44.18,43.69,43.77,162110.0,35.7639,35.7801,35.3833,35.4481,162110.0
2018-09-18 10:00:00,43.77,43.87,43.63,43.76,63189.0,35.4481,35.529,35.3347,35.44,63189.0
2018-09-18 10:30:00,43.76,43.83,43.71,43.78,34740.0,35.44,35.4966,35.3995,35.4562,34740.0
2018-09-18 11:00:00,43.78,43.85,43.74,43.76,34255.0,35.4562,35.5128,35.4238,35.44,34255.0
2018-09-18 11:30:00,43.76,43.8,43.66,43.68,28151.0,35.44,35.4723,35.359,35.3752,28151.0
2018-09-18 12:00:00,43.68,43.75,43.65,43.74,22678.0,35.3752,35.4319,35.3509,35.4238,22678.0
2018-09-18 12:30:00,43.74,43.76,43.65,43.67,28402.0,35.4238,35.44,35.3509,35.3671,28402.0
2018-09-18 13:00:00,43.67,43.76,43.64,43.73,45434.0,35.3671,35.44,35.3428,35.4157,45434.0
2018-09-18 13:30:00,43.74,43.78,43.7,43.72,23567.0,35.4238,35.4562,35.3914,35.4076,23567.0
2018-09-18 14:00:00,43.72,43.81,43.71,43.81,23100.0,35.4076,35.4804,35.3995,35.4804,23100.0
2018-09-18 14:30:00,43.81,43.84,43.75,43.79,37253.0,35.4804,35.5047,35.4319,35.4642,37253.0
2018-09-18 15:00:00,43.79,43.85,43.78,43.85,43178.0,35.4642,35.5128,35.4562,35.5128,43178.0
2018-09-18 15:30:00,43.85,43.85,43.76,43.84,186154.0,35.5128,35.5128,35.44,35.5047,186154.0
2018-09-19 09:30:00,43.9,43.92,43.57,43.69,109578.0,35.5533,35.5695,35.2861,35.3833,109578.0
2018-09-19 10:00:00,43.7,43.71,43.54,43.65,119671.0,35.3914,35.3995,35.2618,35.3509,119671.0
2018-09-19 10:30:00,43.65,43.69,43.41,43.43,71342.0,35.3509,35.3833,35.1565,35.1727,71342.0
2018-09-19 11:00:00,43.42,43.46,43.23,43.23,60589.0,35.1646,35.197,35.0107,35.0107,60589.0
2018-09-19 11:30:00,43.23,43.24,43.11,43.19,40480.0,35.0107,35.0188,34.9135,34.9783,40480.0
2018-09-19 12:00:00,43.18,43.21,43.12,43.13,32392.0,34.9702,34.9945,34.9216,34.9297,32392.0
2018-09-19 12:30:00,43.12,43.13,43.03,43.03,26946.0,34.9216,34.9297,34.8487,34.8487,26946.0
2018-09-19 13:00:00,43.02,43.03,42.84,42.86,43953.0,34.8406,34.8487,34.6949,34.7111,43953.0
2018-09-19 13:30:00,42.87,42.89,42.73,42.73,49935.0,34.7192,34.7354,34.6058,34.6058,49935.0
2018-09-19 14:00:00,42.73,42.79,42.69,42.75,51259.0,34.6058,34.6544,34.5734,34.622,51259.0
2018-09-19 14:30:00,42.75,42.76,42.62,42.66,51722.0,34.622,34.6301,34.5167,34.5491,51722.0
2018-09-19 15:00:00,42.66,42.85,42.62,42.82,78500.0,34.5491,34.703,34.5167,34.6787,78500.0
2018-09-19 15:30:00,42.83,42.86,42.79,42.84,160907.0,34.6868,34.7111,34.6544,34.6949,160907.0
2018-09-20 09:30:00,42.78,42.82,42.47,42.81,55336.0,34.6463,34.6787,34.3952,34.6706,55336.0
2018-09-20 10:00:00,42.82,42.85,42.65,42.85,59517.0,34.6787,34.703,34.541,34.703,59517.0
2018-09-20 10:30:00,42.86,42.99,42.84,42.92,38397.0,34.7111,34.8164,34.6949,34.7597,38397.0
2018-09-20 11:00:00,42.92,43.01,42.87,42.96,33745.0,34.7597,34.8325,34.7192,34.7921,33745.0
2018-09-20 11:30:00,42.96,43.0,42.9,42.98,29770.0,34.7921,34.8245,34.7435,34.8083,29770.0
2018-09-20 12:00:00,42.98,43.07,42.97,43.04,23758.0,34.8083,34.8811,34.8002,34.8568,23758.0
2018-09-20 12:30:00,43.04,43.06,42.96,43.0,31296.0,34.8568,34.873,34.7921,34.8245,31296.0
2018-09-20 13:00:00,43.01,43.12,42.99,43.1,26938.0,34.8325,34.9216,34.8164,34.9054,26938.0
2018-09-20 13:30:00,43.1,43.12,42.98,42.99,25533.0,34.9054,34.9216,34.8083,34.8164,25533.0
2018-09-20 14:00:00,42.99,43.04,42.92,42.92,38464.0,34.8164,34.8568,34.7597,34.7597,38464.0
2018-09-20 14:30:00,42.92,42.96,42.9,42.95,46919.0,34.7597,34.7921,34.7435,34.784,46919.0
2018-09-20 15:00:00,42.95,43.05,42.93,43.05,21101.0,34.784,34.8649,34.7678,34.8649,21101.0
2018-09-20 15:30:00,43.04,43.12,43.03,43.12,145849.0,34.8568,34.9216,34.8487,34.9216,145849.0
2018-09-21 09:30:00,43.1,43.11,42.78,42.97,685678.0,34.9054,34.9135,34.6463,34.8002,685678.0
2018-09-21 10:00:00,42.95,43.12,42.91,43.12,102234.0,34.784,34.9216,34.7516,34.9216,102234.0
2018-09-21 10:30:00,43.12,43.21,43.03,43.18,97022.0,34.9216,34.9945,34.8487,34.9702,97022.0
2018-09-21 11:00:00,43.17,43.18,43.0,43.02,64851.0,34.9621,34.9702,34.8245,34.8406,64851.0
2018-09-21 11:30:00,43.0,43.06,42.9,43.0,92951.0,34.8245,34.873,34.7435,34.8245,92951.0
2018-09-21 12:00:00,43.0,43.17,42.98,43.15,44265.0,34.8245,34.9621,34.8083,34.9459,44265.0
2018-09-21 12:30:00,43.13,43.19,43.12,43.16,44692.0,34.9297,34.9783,34.9216,34.954,44692.0
2018-09-21 13:00:00,43.17,43.29,43.17,43.25,16240.0,34.9621,35.0593,34.9621,35.0269,16240.0
2018-09-21 13:30:00,43.26,43.31,43.24,43.29,28816.0,35.035,35.0755,35.0188,35.0593,28816.0
2018-09-21 14:00:00,43.29,43.33,43.27,43.32,50714.0,35.0593,35.0917,35.0431,35.0836,50714.0
2018-09-21 14:30:00,43.31,43.38,43.3,43.35,28297.0,35.0755,35.1322,35.0674,35.1079,28297.0
2018-09-21 15:00:00,43.36,43.43,43.35,43.43,48565.0,35.116,35.1727,35.1079,35.1727,48565.0
2018-09-21 15:30:00,43.42,43.47,43.21,43.22,292629.0,35.1646,35.2051,34.9945,35.0026,292629.0
2018-09-24 09:30:00,43.18,43.31,43.09,43.14,49395.0,34.9702,35.0755,34.8973,34.9378,49395.0
2018-09-24 10:00:00,43.14,43.27,43.14,43.17,55450.0,34.9378,35.0431,34.9378,34.9621,55450.0
2018-09-24 10:30:00,43.18,43.22,43.1,43.19,39056.0,34.9702,35.0026,34.9054,34.9783,39056.0
2018-09-24 11:00:00,43.18,43.23,43.01,43.02,35032.0,34.9702,35.0107,34.8325,34.8406,35032.0
2018-09-24 11:30:00,43.01,43.1,42.97,42.98,115477.0,34.8325,34.9054,34.8002,34.8083,115477.0
2018-09-24 12:00:00,42.99,43.18,42.99,43.18,40337.0,34.8164,34.9702,34.8164,34.9702,40337.0
2018-09-24 12:30:00,43.18,43.18,43.07,43.12,36182.0,34.9702,34.9702,34.8811,34.9216,36182.0
2018-09-24 13:00:00,43.11,43.11,43.05,43.09,20473.0,34.9135,34.9135,34.8649,34.8973,20473.0
2018-09-24 13:30:00,43.08,43.13,42.99,43.0,34731.0,34.8892,34.9297,34.8164,34.8245,34731.0
2018-09-24 14:00:00,42.99,43.1,42.99,43.03,29773.0,34.8164,34.9054,34.8164,34.8487,29773.0
2018-09-24 14:30:00,43.02,43.06,43.0,43.04,22012.0,34.8406,34.873,34.8245,34.8568,22012.0
2018-09-24 15:00:00,43.04,43.06,42.97,42.98,38293.0,34.8568,34.873,34.8002,34.8083,38293.0
2018-09-24 15:30:00,42.99,42.99,42.92,42.92,142632.0,34.8164,34.8164,34.7597,34.7597,142632.0
2018-09-25 09:30:00,42.88,42.89,42.64,42.67,40980.0,34.7273,34.7354,34.5329,34.5572,40980.0
2018-09-25 10:00:00,42.71,42.76,42.59,42.64,37905.0,34.5896,34.6301,34.4924,34.5329,37905.0
2018-09-25 10:30:00,42.64,42.67,42.58,42.67,25307.0,34.5329,34.5572,34.4843,34.5572,25307.0
2018-09-25 11:00:00,42.68,42.69,42.48,42.49,33250.0,34.5653,34.5734,34.4033,34.4114,33250.0
2018-09-25 11:30:00,42.49,42.51,42.41,42.45,43819.0,34.4114,34.4276,34.3466,34.379,43819.0
2018-09-25 12:00:00,42.45,42.45,42.26,42.26,28520.0,34.379,34.379,34.2251,34.2251,28520.0
2018-09-25 12:30:00,42.26,42.29,42.22,42.26,27803.0,34.2251,34.2494,34.1928,34.2251,27803.0
2018-09-25 13:00:00,42.25,42.32,42.24,42.31,26175.0,34.217,34.2737,34.2089,34.2656,26175.0
2018-09-25 13:30:00,42.31,42.39,42.27,42.38,36354.0,34.2656,34.3304,34.2332,34.3223,36354.0
2018-09-25 14:00:00,42.38,42.4,42.31,42.32,24240.0,34.3223,34.3385,34.2656,34.2737,24240.0
2018-09-25 14:30:00,42.32,42.33,42.24,42.24,21724.0,34.2737,34.2818,34.2089,34.2089,21724.0
2018-09-25 15:00:00,42.25,42.26,42.19,42.2,32430.0,34.217,34.2251,34.1685,34.1766,32430.0
2018-09-25 15:30:00,42.2,42.29,42.19,42.25,175364.0,34.1766,34.2494,34.1685,34.217,175364.0
2018-09-26 09:30:00,42.38,42.52,42.3,42.39,52153.0,34.3223,34.4357,34.2575,34.3304,52153.0
2018-09-26 10:00:00,42.39,42.57,42.36,42.4,40954.0,34.3304,34.4762,34.3061,34.3385,40954.0
2018-09-26 10:30:00,42.41,42.41,42.25,42.27,104442.0,34.3466,34.3466,34.217,34.2332,104442.0
2018-09-26 11:00:00,42.28,42.32,42.22,42.32,62459.0,34.2413,34.2737,34.1928,34.2737,62459.0
2018-09-26 11:30:00,42.31,42.43,42.3,42.3,105325.0,34.2656,34.3628,34.2575,34.2575,105325.0
2018-09-26 12:00:00,42.3,42.31,42.22,42.28,23797.0,34.2575,34.2656,34.1928,34.2413,23797.0
2018-09-26 12:30:00,42.29,42.3,42.26,42.28,47661.0,34.2494,34.2575,34.2251,34.2413,47661.0
2018-09-26 13:00:00,42.28,42.28,42.22,42.23,22091.0,34.2413,34.2413,34.1928,34.2009,22091.0
2018-09-26 13:30:00,42.23,42.24,42.07,42.07,65537.0,34.2009,34.2089,34.0713,34.0713,65537.0
2018-09-26 14:00:00,42.08,42.34,42.07,42.15,53326.0,34.0794,34.2899,34.0713,34.1361,53326.0
2018-09-26 14:30:00,42.16,42.2,42.01,42.09,32482.0,34.1442,34.1766,34.0227,34.0875,32482.0
2018-09-26 15:00:00,42.09,42.13,42.05,42.07,48169.0,34.0875,34.1199,34.0551,34.0713,48169.0
2018-09-26 15:30:00,42.06,42.07,41.76,41.79,226589.0,34.0632,34.0713,33.8202,33.8445,226589.0
2018-09-27 09:30:00,41.88,42.13,41.73,42.13,80800.0,33.9174,34.1199,33.7959,34.1199,80800.0
2018-09-27 10:00:00,42.13,42.24,42.11,42.21,108165.0,34.1199,34.2089,34.1037,34.1847,108165.0
2018-09-27 10:30:00,42.21,42.23,42.12,42.18,95046.0,34.1847,34.2009,34.1118,34.1604,95046.0
2018-09-27 11:00:00,42.17,42.24,42.12,42.23,77036.0,34.1523,34.2089,34.1118,34.2009,77036.0
2018-09-27 11:30:00,42.22,42.28,42.2,42.28,42603.0,34.1928,34.2413,34.1766,34.2413,42603.0
2018-09-27 12:00:00,42.29,42.45,42.29,42.37,51063.0,34.2494,34.379,34.2494,34.3142,51063.0
2018-09-27 12:30:00,42.38,42.4,42.32,42.36,27297.0,34.3223,34.3385,34.2737,34.3061,27297.0
2018-09-27 13:00:00,42.36,42.38,42.3,42.36,40167.0,34.3061,34.3223,34.2575,34.3061,40167.0
2018-09-27 13:30:00,42.36,42.37,42.31,42.31,33501.0,34.3061,34.3142,34.2656,34.2656,33501.0
2018-09-27 14:00:00,42.3,42.37,42.27,42.32,29891.0,34.2575,34.3142,34.2332,34.2737,29891.0
2018-09-27 14:30:00,42.33,42.34,42.21,42.25,93381.0,34.2818,34.2899,34.1847,34.217,93381.0
2018-09-27 15:00:00,42.25,42.25,42.05,42.06,107081.0,34.217,34.217,34.0551,34.0632,107081.0
2018-09-27 15:30:00,42.05,42.12,41.99,42.06,658963.0,34.0551,34.1118,34.0065,34.0632,658963.0
2018-09-28 09:30:00,42.27,42.55,42.27,42.44,148839.0,34.2332,34.46,34.2332,34.3709,148839.0
2018-09-28 10:00:00,42.43,42.49,42.32,42.38,121457.0,34.3628,34.4114,34.2737,34.3223,121457.0
2018-09-28 10:30:00,42.38,42.59,42.38,42.54,145383.0,34.3223,34.4924,34.3223,34.4519,145383.0
2018-09-28 11:00:00,42.54,42.58,42.24,42.35,150673.0,34.4519,34.4843,34.2089,34.298,150673.0
2018-09-28 11:30:00,42.35,42.39,42.22,42.3,164431.0,34.298,34.3304,34.1928,34.2575,164431.0
2018-09-28 12:00:00,42.33,42.33,42.16,42.23,140341.0,34.2818,34.2818,34.1442,34.2009,140341.0
2018-09-28 12:30:00,42.23,42.33,42.15,42.3,76096.0,34.2009,34.2818,34.1361,34.2575,76096.0
2018-09-28 13:00:00,42.3,42.44,42.29,42.44,34904.0,34.2575,34.3709,34.2494,34.3709,34904.0
2018-09-28 13:30:00,42.43,42.52,42.4,42.45,118521.0,34.3628,34.4357,34.3385,34.379,118521.0
2018-09-28 14:00:00,42.45,42.47,42.39,42.44,220966.0,34.379,34.3952,34.3304,34.3709,220966.0
2018-09-28 14:30:00,42.44,42.46,42.36,42.43,256222.0,34.3709,34.3871,34.3061,34.3628,256222.0
2018-09-28 15:00:00,42.42,42.55,42.37,42.51,284433.0,34.3547,34.46,34.3142,34.4276,284433.0
2018-09-28 15:30:00,42.51,42.58,42.48,42.56,439400.0,34.4276,34.4843,34.4033,34.4681,439400.0
2018-10-01 09:30:00,42.43,42.55,42.26,42.32,123510.0,34.3628,34.46,34.2251,34.2737,123510.0
2018-10-01 10:00:00,42.33,42.37,42.26,42.35,71438.0,34.2818,34.3142,34.2251,34.298,71438.0
2018-10-01 10:30:00,42.34,42.44,42.31,42.37,106078.0,34.2899,34.3709,34.2656,34.3142,106078.0
2018-10-01 11:00:00,42.38,42.42,42.3,42.3,114762.0,34.3223,34.3547,34.2575,34.2575,114762.0
2018-10-01 11:30:00,42.29,42.37,42.28,42.32,95609.0,34.2494,34.3142,34.2413,34.2737,95609.0
2018-10-01 12:00:00,42.32,42.34,42.16,42.17,69154.0,34.2737,34.2899,34.1442,34.1523,69154.0
2018-10-01 12:30:00,42.18,42.27,42.17,42.27,78414.0,34.1604,34.2332,34.1523,34.2332,78414.0
2018-10-01 13:00:00,42.27,42.39,42.22,42.37,50510.0,34.2332,34.3304,34.1928,34.3142,50510.0
2018-10-01 13:30:00,42.38,42.47,42.37,42.4,119097.0,34.3223,34.3952,34.3142,34.3385,119097.0
2018-10-01 14:00:00,42.4,42.47,42.37,42.44,65928.0,34.3385,34.3952,34.3142,34.3709,65928.0
2018-10-01 14:30:00,42.44,42.47,42.39,42.4,107929.0,34.3709,34.3952,34.3304,34.3385,107929.0
2018-10-01 15:00:00,42.39,42.43,42.34,42.4,93332.0,34.3304,34.3628,34.2899,34.3385,93332.0
2018-10-01 15:30:00,42.39,42.42,42.29,42.41,269540.0,34.3304,34.3547,34.2494,34.3466,269540.0
2018-10-02 09:30:00,42.53,42.86,42.42,42.82,75418.0,34.4438,34.7111,34.3547,34.6787,75418.0
2018-10-02 10:00:00,42.82,42.98,42.81,42.92,71630.0,34.6787,34.8083,34.6706,34.7597,71630.0
2018-10-02 10:30:00,42.92,42.99,42.89,42.9,53782.0,34.7597,34.8164,34.7354,34.7435,53782.0
2018-10-02 11:00:00,42.91,42.94,42.77,42.78,47173.0,34.7516,34.7759,34.6382,34.6463,47173.0
2018-10-02 11:30:00,42.78,43.06,42.77,43.05,531728.0,34.6463,34.873,34.6382,34.8649,531728.0
2018-10-02 12:00:00,43.05,43.19,43.04,43.17,55939.0,34.8649,34.9783,34.8568,34.9621,55939.0
2018-10-02 12:30:00,43.16,43.22,43.07,43.13,59997.0,34.954,35.0026,34.8811,34.9297,59997.0
2018-10-02 13:00:00,43.12,43.25,43.11,43.23,43238.0,34.9216,35.0269,34.9135,35.0107,43238.0
2018-10-02 13:30:00,43.22,43.22,43.16,43.21,37935.0,35.0026,35.0026,34.954,34.9945,37935.0
2018-10-02 14:00:00,43.21,43.24,43.18,43.2,36791.0,34.9945,35.0188,34.9702,34.9864,36791.0
2018-10-02 14:30:00,43.2,43.26,43.15,43.25,29470.0,34.9864,35.035,34.9459,35.0269,29470.0
2018-10-02 15:00:00,43.24,43.29,43.21,43.22,45048.0,35.0188,35.0593,34.9945,35.0026,45048.0
2018-10-02 15:30:00,43.23,43.23,43.11,43.12,238875.0,35.0107,35.0107,34.9135,34.9216,238875.0
2018-10-03 09:30:00,43.1,43.21,42.96,43.2,100412.0,34.9054,34.9945,34.7921,34.9864,100412.0
2018-10-03 10:00:00,43.22,43.29,43.14,43.16,42705.0,35.0026,35.0593,34.9378,34.954,42705.0
2018-10-03 10:30:00,43.17,43.3,43.12,43.25,71024.0,34.9621,35.0674,34.9216,35.0269,71024.0
2018-10-03 11:00:00,43.25,43.28,43.09,43.09,65658.0,35.0269,35.0512,34.8973,34.8973,65658.0
2018-10-03 11:30:00,43.1,43.11,42.84,42.85,52791.0,34.9054,34.9135,34.6949,34.703,52791.0
2018-10-03 12:00:00,42.85,42.85,42.74,42.74,44746.0,34.703,34.703,34.6139,34.6139,44746.0
2018-10-03 12:30:00,42.74,42.76,42.58,42.6,44294.0,34.6139,34.6301,34.4843,34.5005,44294.0
2018-10-03 13:00:00,42.6,42.61,42.5,42.55,40446.0,34.5005,34.5086,34.4195,34.46,40446.0
2018-10-03 13:30:00,42.55,42.6,42.48,42.53,56692.0,34.46,34.5005,34.4033,34.4438,56692.0
2018-10-03 14:00:00,42.52,42.59,42.45,42.46,58781.0,34.4357,34.4924,34.379,34.3871,58781.0
2018-10-03 14:30:00,42.45,42.45,42.13,42.3,142516.0,34.379,34.379,34.1199,34.2575,142516.0
2018-10-03 15:00:00,42.3,42.53,42.29,42.49,122970.0,34.2575,34.4438,34.2494,34.4114,122970.0
2018-10-03 15:30:00,42.5,42.57,42.4,42.56,285423.0,34.4195,34.4762,34.3385,34.4681,285423.0
2018-10-04 09:30:00,42.48,42.54,42.03,42.03,83647.0,34.4033,34.4519,34.0389,34.0389,83647.0
2018-10-04 10:00:00,42.04,42.25,42.04,42.25,92311.0,34.047,34.217,34.047,34.217,92311.0
2018-10-04 10:30:00,42.26,42.52,42.26,42.48,69544.0,34.2251,34.4357,34.2251,34.4033,69544.0
2018-10-04 11:00:00,42.48,42.6,42.34,42.57,43014.0,34.4033,34.5005,34.2899,34.4762,43014.0
2018-10-04 11:30:00,42.57,42.76,42.47,42.73,46375.0,34.4762,34.6301,34.3952,34.6058,46375.0
2018-10-04 12:00:00,42.74,42.91,42.74,42.8,58575.0,34.6139,34.7516,34.6139,34.6625,58575.0
2018-10-04 12:30:00,42.81,42.92,42.81,42.87,30065.0,34.6706,34.7597,34.6706,34.7192,30065.0
2018-10-04 13:00:00,42.85,42.85,42.71,42.78,35811.0,34.703,34.703,34.5896,34.6463,35811.0
2018-10-04 13:30:00,42.78,42.85,42.72,42.82,37340.0,34.6463,34.703,34.5977,34.6787,37340.0
2018-10-04 14:00:00,42.82,42.83,42.67,42.67,51331.0,34.6787,34.6868,34.5572,34.5572,51331.0
2018-10-04 14:30:00,42.66,42.73,42.6,42.73,70791.0,34.5491,34.6058,34.5005,34.6058,70791.0
2018-10-04 15:00:00,42.73,42.8,42.67,42.67,51862.0,34.6058,34.6625,34.5572,34.5572,51862.0
2018-10-04 15:30:00,42.67,42.8,42.67,42.78,180254.0,34.5572,34.6625,34.5572,34.6463,180254.0
2018-10-05 09:30:00,42.77,43.12,42.77,43.1,68648.0,34.6382,34.9216,34.6382,34.9054,68648.0
2018-10-05 10:00:00,43.09,43.2,43.04,43.14,32539.0,34.8973,34.9864,34.8568,34.9378,32539.0
2018-10-05 10:30:00,43.12,43.28,43.04,43.23,43492.0,34.9216,35.0512,34.8568,35.0107,43492.0
2018-10-05 11:00:00,43.22,43.43,43.17,43.34,63065.0,35.0026,35.1727,34.9621,35.0998,63065.0
2018-10-05 11:30:00,43.34,43.47,43.31,43.35,51273.0,35.0998,35.2051,35.0755,35.1079,51273.0
2018-10-05 12:00:00,43.35,43.5,43.33,43.45,45415.0,35.1079,35.2294,35.0917,35.1889,45415.0
2018-10-05 12:30:00,43.45,43.61,43.37,43.59,41640.0,35.1889,35.3185,35.1241,35.3023,41640.0
2018-10-05 13:00:00,43.59,43.74,43.55,43.69,28446.0,35.3023,35.4238,35.2699,35.3833,28446.0
2018-10-05 13:30:00,43.69,43.7,43.6,43.6,42835.0,35.3833,35.3914,35.3104,35.3104,42835.0
2018-10-05 14:00:00,43.59,43.7,43.56,43.66,35846.0,35.3023,35.3914,35.278,35.359,35846.0
2018-10-05 14:30:00,43.66,43.68,43.59,43.66,45247.0,35.359,35.3752,35.3023,35.359,45247.0
2018-10-05 15:00:00,43.67,43.71,43.58,43.71,53756.0,35.3671,35.3995,35.2942,35.3995,53756.0
2018-10-05 15:30:00,43.69,43.72,43.58,43.6,165869.0,35.3833,35.4076,35.2942,35.3104,165869.0
2018-10-08 09:30:00,43.71,44.13,43.67,43.78,133511.0,35.3995,35.7396,35.3671,35.4562,133511.0
2018-10-08 10:00:00,43.79,43.85,43.65,43.73,77422.0,35.4642,35.5128,35.3509,35.4157,77422.0
2018-10-08 10:30:00,43.73,43.98,43.73,43.93,84963.0,35.4157,35.6181,35.4157,35.5776,84963.0
2018-10-08 11:00:00,43.92,44.12,43.87,44.1,44497.0,35.5695,35.7315,35.529,35.7153,44497.0
2018-10-08 11:30:00,44.1,44.28,44.05,44.25,84790.0,35.7153,35.8611,35.6748,35.8368,84790.0
2018-10-08 12:00:00,44.24,44.39,44.23,44.29,173832.0,35.8287,35.9502,35.8206,35.8692,173832.0
2018-10-08 12:30:00,44.28,44.44,44.23,44.44,33390.0,35.8611,35.9907,35.8206,35.9907,33390.0
2018-10-08 13:00:00,44.44,44.44,44.29,44.3,46746.0,35.9907,35.9907,35.8692,35.8773,46746.0
2018-10-08 13:30:00,44.3,44.33,44.23,44.24,35786.0,35.8773,35.9016,35.8206,35.8287,35786.0
2018-10-08 14:00:00,44.23,44.32,44.22,44.3,54185.0,35.8206,35.8935,35.8125,35.8773,54185.0
2018-10-08 14:30:00,44.29,44.31,44.15,44.16,43055.0,35.8692,35.8854,35.7558,35.7639,43055.0
2018-10-08 15:00:00,44.16,44.22,44.09,44.2,67463.0,35.7639,35.8125,35.7072,35.7963,67463.0
2018-10-08 15:30:00,44.21,44.21,44.06,44.11,231026.0,35.8044,35.8044,35.6829,35.7234,231026.0
2018-10-09 09:30:00,44.18,44.54,44.05,44.36,114937.0,35.7801,36.0717,35.6748,35.9259,114937.0
2018-10-09 10:00:00,44.37,44.51,44.21,44.21,131403.0,35.934,36.0474,35.8044,35.8044,131403.0
2018-10-09 10:30:00,44.21,44.37,44.12,44.3,116557.0,35.8044,35.934,35.7315,35.8773,116557.0
2018-10-09 11:00:00,44.31,44.4,44.19,44.25,115886.0,35.8854,35.9583,35.7882,35.8368,115886.0
2018-10-09 11:30:00,44.26,44.26,44.04,44.09,47946.0,35.8449,35.8449,35.6667,35.7072,47946.0
2018-10-09 12:00:00,44.1,44.1,43.97,44.01,60508.0,35.7153,35.7153,35.61,35.6424,60508.0
2018-10-09 12:30:00,44.01,44.03,43.93,43.94,45844.0,35.6424,35.6586,35.5776,35.5857,45844.0
2018-10-09 13:00:00,43.95,43.99,43.9,43.98,43377.0,35.5938,35.6262,35.5533,35.6181,43377.0
2018-10-09 13:30:00,43.98,44.06,43.9,44.06,39775.0,35.6181,35.6829,35.5533,35.6829,39775.0
2018-10-09 14:00:00,44.06,44.16,44.04,44.12,36925.0,35.6829,35.7639,35.6667,35.7315,36925.0
2018-10-09 14:30:00,44.12,44.2,44.11,44.2,51976.0,35.7315,35.7963,35.7234,35.7963,51976.0
2018-10-09 15:00:00,44.2,44.2,44.07,44.1,69116.0,35.7963,35.7963,35.691,35.7153,69116.0
2018-10-09 15:30:00,44.1,44.16,44.07,44.1,278428.0,35.7153,35.7639,35.691,35.7153,278428.0
2018-10-10 09:30:00,43.98,44.64,43.98,44.62,471219.0,35.6181,36.1526,35.6181,36.1364,471219.0
2018-10-10 10:00:00,44.62,44.7,44.13,44.13,87698.0,36.1364,36.2012,35.7396,35.7396,87698.0
2018-10-10 10:30:00,44.13,44.51,44.07,44.47,64881.0,35.7396,36.0474,35.691,36.015,64881.0
2018-10-10 11:00:00,44.47,44.64,44.42,44.44,55892.0,36.015,36.1526,35.9745,35.9907,55892.0
2018-10-10 11:30:00,44.43,44.54,44.31,44.48,54584.0,35.9826,36.0717,35.8854,36.0231,54584.0
2018-10-10 12:00:00,44.49,44.65,44.49,44.62,35990.0,36.0312,36.1607,36.0312,36.1364,35990.0
2018-10-10 12:30:00,44.63,44.64,44.56,44.61,28402.0,36.1445,36.1526,36.0878,36.1283,28402.0
2018-10-10 13:00:00,44.6,44.62,44.39,44.43,34796.0,36.1202,36.1364,35.9502,35.9826,34796.0
2018-10-10 13:30:00,44.44,44.53,44.38,44.38,31626.0,35.9907,36.0636,35.9421,35.9421,31626.0
2018-10-10 14:00:00,44.38,44.49,44.33,44.44,55182.0,35.9421,36.0312,35.9016,35.9907,55182.0
2018-10-10 14:30:00,44.43,44.44,44.25,44.25,60678.0,35.9826,35.9907,35.8368,35.8368,60678.0
2018-10-10 15:00:00,44.25,44.31,44.08,44.3,60357.0,35.8368,35.8854,35.6991,35.8773,60357.0
2018-10-10 15:30:00,44.31,44.31,43.91,43.92,214310.0,35.8854,35.8854,35.5614,35.5695,214310.0
2018-10-11 09:30:00,44.12,44.12,43.13,43.2,218488.0,35.7315,35.7315,34.9297,34.9864,218488.0
2018-10-11 10:00:00,43.2,43.76,43.17,43.45,192874.0,34.9864,35.44,34.9621,35.1889,192874.0
2018-10-11 10:30:00,43.44,43.62,43.32,43.38,135694.0,35.1808,35.3266,35.0836,35.1322,135694.0
2018-10-11 11:00:00,43.37,43.6,43.16,43.22,155699.0,35.1241,35.3104,34.954,35.0026,155699.0
2018-10-11 11:30:00,43.23,43.25,42.92,43.18,123568.0,35.0107,35.0269,34.7597,34.9702,123568.0
2018-10-11 12:00:00,43.2,43.2,42.97,43.16,79177.0,34.9864,34.9864,34.8002,34.954,79177.0
2018-10-11 12:30:00,43.17,43.2,42.88,42.96,86115.0,34.9621,34.9864,34.7273,34.7921,86115.0
2018-10-11 13:00:00,42.96,43.05,42.94,42.97,69949.0,34.7921,34.8649,34.7759,34.8002,69949.0
2018-10-11 13:30:00,42.99,43.01,42.93,42.98,43752.0,34.8164,34.8325,34.7678,34.8083,43752.0
2018-10-11 14:00:00,42.97,43.03,42.78,42.84,74076.0,34.8002,34.8487,34.6463,34.6949,74076.0
2018-10-11 14:30:00,42.83,42.89,42.55,42.83,211685.0,34.6868,34.7354,34.46,34.6868,211685.0
2018-10-11 15:00:00,42.82,43.13,42.8,42.94,197974.0,34.6787,34.9297,34.6625,34.7759,197974.0
2018-10-11 15:30:00,42.94,43.0,42.61,42.62,373566.0,34.7759,34.8245,34.5086,34.5167,373566.0
2018-10-12 09:30:00,42.53,42.67,42.17,42.28,109694.0,34.4438,34.5572,34.1523,34.2413,109694.0
2018-10-12 10:00:00,42.31,42.44,42.19,42.19,99955.0,34.2656,34.3709,34.1685,34.1685,99955.0
2018-10-12 10:30:00,42.18,42.29,42.04,42.21,75419.0,34.1604,34.2494,34.047,34.1847,75419.0
2018-10-12 11:00:00,42.21,42.31,42.18,42.22,52261.0,34.1847,34.2656,34.1604,34.1928,52261.0
2018-10-12 11:30:00,42.21,42.4,42.15,42.33,53990.0,34.1847,34.3385,34.1361,34.2818,53990.0
2018-10-12 12:00:00,42.34,42.4,42.1,42.14,79150.0,34.2899,34.3385,34.0956,34.128,79150.0
2018-10-12 12:30:00,42.13,42.2,42.01,42.03,80199.0,34.1199,34.1766,34.0227,34.0389,80199.0
2018-10-12 13:00:00,42.03,42.39,42.02,42.3,75594.0,34.0389,34.3304,34.0308,34.2575,75594.0
2018-10-12 13:30:00,42.29,42.37,42.12,42.31,80362.0,34.2494,34.3142,34.1118,34.2656,80362.0
2018-10-12 14:00:00,42.31,42.36,42.21,42.28,77510.0,34.2656,34.3061,34.1847,34.2413,77510.0
2018-10-12 14:30:00,42.27,42.38,42.2,42.37,82628.0,34.2332,34.3223,34.1766,34.3142,82628.0
2018-10-12 15:00:00,42.38,42.56,42.37,42.53,68197.0,34.3223,34.4681,34.3142,34.4438,68197.0
2018-10-12 15:30:00,42.54,42.6,42.45,42.47,202223.0,34.4519,34.5005,34.379,34.3952,202223.0
2018-10-15 09:30:00,42.47,42.7,42.35,42.62,114689.0,34.3952,34.5815,34.298,34.5167,114689.0
2018-10-15 10:00:00,42.62,42.77,42.54,42.59,155197.0,34.5167,34.6382,34.4519,34.4924,155197.0
2018-10-15 10:30:00,42.59,42.87,42.59,42.86,68335.0,34.4924,34.7192,34.4924,34.7111,68335.0
2018-10-15 11:00:00,42.85,42.85,42.69,42.79,77080.0,34.703,34.703,34.5734,34.6544,77080.0
2018-10-15 11:30:00,42.8,42.82,42.64,42.69,48170.0,34.6625,34.6787,34.5329,34.5734,48170.0
2018-10-15 12:00:00,42.7,42.75,42.61,42.72,49729.0,34.5815,34.622,34.5086,34.5977,49729.0
2018-10-15 12:30:00,42.72,42.73,42.65,42.7,106522.0,34.5977,34.6058,34.541,34.5815,106522.0
2018-10-15 13:00:00,42.7,42.81,42.7,42.81,72513.0,34.5815,34.6706,34.5815,34.6706,72513.0
2018-10-15 13:30:00,42.8,42.83,42.67,42.77,58920.0,34.6625,34.6868,34.5572,34.6382,58920.0
2018-10-15 14:00:00,42.78,42.83,42.73,42.8,63306.0,34.6463,34.6868,34.6058,34.6625,63306.0
2018-10-15 14:30:00,42.81,42.87,42.77,42.8,68057.0,34.6706,34.7192,34.6382,34.6625,68057.0
2018-10-15 15:00:00,42.8,42.8,42.62,42.68,87381.0,34.6625,34.6625,34.5167,34.5653,87381.0
2018-10-15 15:30:00,42.67,42.72,42.56,42.56,244013.0,34.5572,34.5977,34.4681,34.4681,244013.0
2018-10-16 09:30:00,42.57,42.7,42.29,42.58,143035.0,34.4762,34.5815,34.2494,34.4843,143035.0
2018-10-16 10:00:00,42.58,42.91,42.58,42.89,70719.0,34.4843,34.7516,34.4843,34.7354,70719.0
2018-10-16 10:30:00,42.89,43.03,42.78,43.0,71183.0,34.7354,34.8487,34.6463,34.8245,71183.0
2018-10-16 11:00:00,43.0,43.06,42.96,43.0,54835.0,34.8245,34.873,34.7921,34.8245,54835.0
2018-10-16 11:30:00,43.0,43.11,42.97,43.07,33212.0,34.8245,34.9135,34.8002,34.8811,33212.0
2018-10-16 12:00:00,43.07,43.12,43.01,43.03,31237.0,34.8811,34.9216,34.8325,34.8487,31237.0
2018-10-16 12:30:00,43.03,43.09,43.0,43.01,52101.0,34.8487,34.8973,34.8245,34.8325,52101.0
2018-10-16 13:00:00,43.0,43.05,42.98,43.02,22566.0,34.8245,34.8649,34.8083,34.8406,22566.0
2018-10-16 13:30:00,43.02,43.11,43.01,43.11,35896.0,34.8406,34.9135,34.8325,34.9135,35896.0
2018-10-16 14:00:00,43.11,43.2,43.08,43.2,48101.0,34.9135,34.9864,34.8892,34.9864,48101.0
2018-10-16 14:30:00,43.2,43.32,43.17,43.18,58087.0,34.9864,35.0836,34.9621,34.9702,58087.0
2018-10-16 15:00:00,43.17,43.17,43.05,43.05,37970.0,34.9621,34.9621,34.8649,34.8649,37970.0
2018-10-16 15:30:00,43.04,43.16,42.96,43.08,139899.0,34.8568,34.954,34.7921,34.8892,139899.0
2018-10-17 09:30:00,43.05,43.23,42.92,42.97,96317.0,34.8649,35.0107,34.7597,34.8002,96317.0
2018-10-17 10:00:00,42.96,43.08,42.85,42.85,99271.0,34.7921,34.8892,34.703,34.703,99271.0
2018-10-17 10:30:00,42.85,42.95,42.82,42.89,43558.0,34.703,34.784,34.6787,34.7354,43558.0
2018-10-17 11:00:00,42.9,43.01,42.86,43.01,28517.0,34.7435,34.8325,34.7111,34.8325,28517.0
2018-10-17 11:30:00,43.01,43.21,43.01,43.19,48205.0,34.8325,34.9945,34.8325,34.9783,48205.0
2018-10-17 12:00:00,43.2,43.23,43.14,43.23,314592.0,34.9864,35.0107,34.9378,35.0107,314592.0
2018-10-17 12:30:00,43.23,43.29,43.14,43.18,52399.0,35.0107,35.0593,34.9378,34.9702,52399.0
2018-10-17 13:00:00,43.2,43.21,43.13,43.21,21564.0,34.9864,34.9945,34.9297,34.9945,21564.0
2018-10-17 13:30:00,43.22,43.31,43.19,43.29,32736.0,35.0026,35.0755,34.9783,35.0593,32736.0
2018-10-17 14:00:00,43.29,43.29,43.17,43.18,36035.0,35.0593,35.0593,34.9621,34.9702,36035.0
2018-10-17 14:30:00,43.17,43.28,43.15,43.25,27348.0,34.9621,35.0512,34.9459,35.0269,27348.0
2018-10-17 15:00:00,43.25,43.25,43.12,43.17,40728.0,35.0269,35.0269,34.9216,34.9621,40728.0
2018-10-17 15:30:00,43.17,43.26,43.05,43.23,140236.0,34.9621,35.035,34.8649,35.0107,140236.0
2018-10-18 09:30:00,43.31,43.43,43.23,43.38,89012.0,35.0755,35.1727,35.0107,35.1322,89012.0
2018-10-18 10:00:00,43.38,43.48,43.3,43.3,93797.0,35.1322,35.2132,35.0674,35.0674,93797.0
2018-10-18 10:30:00,43.31,43.47,43.3,43.46,44327.0,35.0755,35.2051,35.0674,35.197,44327.0
2018-10-18 11:00:00,43.46,43.55,43.43,43.47,40392.0,35.197,35.2699,35.1727,35.2051,40392.0
2018-10-18 11:30:00,43.46,43.48,43.32,43.34,46013.0,35.197,35.2132,35.0836,35.0998,46013.0
2018-10-18 12:00:00,43.31,43.4,43.29,43.38,43543.0,35.0755,35.1484,35.0593,35.1322,43543.0
2018-10-18 12:30:00,43.37,43.44,43.34,43.36,129048.0,35.1241,35.1808,35.0998,35.116,129048.0
2018-10-18 13:00:00,43.36,43.38,43.25,43.26,29680.0,35.116,35.1322,35.0269,35.035,29680.0
2018-10-18 13:30:00,43.26,43.26,43.08,43.1,57701.0,35.035,35.035,34.8892,34.9054,57701.0
2018-10-18 14:00:00,43.1,43.29,43.1,43.28,41789.0,34.9054,35.0593,34.9054,35.0512,41789.0
2018-10-18 14:30:00,43.28,43.37,43.24,43.26,30078.0,35.0512,35.1241,35.0188,35.035,30078.0
2018-10-18 15:00:00,43.26,43.44,43.23,43.41,44692.0,35.035,35.1808,35.0107,35.1565,44692.0
2018-10-18 15:30:00,43.41,43.45,43.29,43.32,137444.0,35.1565,35.1889,35.0593,35.0836,137444.0
2018-10-19 09:30:00,43.38,43.63,43.35,43.5,132535.0,35.1322,35.3347,35.1079,35.2294,132535.0
2018-10-19 10:00:00,43.51,43.8,43.5,43.71,68179.0,35.2375,35.4723,35.2294,35.3995,68179.0
2018-10-19 10:30:00,43.71,43.88,43.69,43.86,37486.0,35.3995,35.5371,35.3833,35.5209,37486.0
2018-10-19 11:00:00,43.86,43.91,43.79,43.91,36788.0,35.5209,35.5614,35.4642,35.5614,36788.0
2018-10-19 11:30:00,43.92,44.08,43.85,44.05,40114.0,35.5695,35.6991,35.5128,35.6748,40114.0
2018-10-19 12:00:00,44.06,44.19,44.05,44.17,39511.0,35.6829,35.7882,35.6748,35.772,39511.0
2018-10-19 12:30:00,44.18,44.23,44.02,44.1,54285.0,35.7801,35.8206,35.6505,35.7153,54285.0
2018-10-19 13:00:00,44.11,44.17,44.03,44.17,38802.0,35.7234,35.772,35.6586,35.772,38802.0
2018-10-19 13:30:00,44.17,44.17,43.94,44.0,85600.0,35.772,35.772,35.5857,35.6343,85600.0
2018-10-19 14:00:00,44.0,44.05,43.9,44.0,47467.0,35.6343,35.6748,35.5533,35.6343,47467.0
2018-10-19 14:30:00,43.98,44.09,43.94,43.98,43903.0,35.6181,35.7072,35.5857,35.6181,43903.0
2018-10-19 15:00:00,43.99,44.03,43.9,44.03,55492.0,35.6262,35.6586,35.5533,35.6586,55492.0
2018-10-19 15:30:00,44.03,44.09,43.97,44.03,184480.0,35.6586,35.7072,35.61,35.6586,184480.0
2018-10-22 09:30:00,43.98,44.17,43.83,43.89,65111.0,35.6181,35.772,35.4966,35.5452,65111.0
2018-10-22 10:00:00,43.87,43.87,43.71,43.81,62490.0,35.529,35.529,35.3995,35.4804,62490.0
2018-10-22 10:30:00,43.82,43.84,43.69,43.69,53452.0,35.4885,35.5047,35.3833,35.3833,53452.0
2018-10-22 11:00:00,43.69,43.75,43.58,43.59,50111.0,35.3833,35.4319,35.2942,35.3023,50111.0
2018-10-22 11:30:00,43.58,43.68,43.48,43.64,50899.0,35.2942,35.3752,35.2132,35.3428,50899.0
2018-10-22 12:00:00,43.64,43.72,43.61,43.63,43040.0,35.3428,35.4076,35.3185,35.3347,43040.0
2018-10-22 12:30:00,43.63,43.76,43.58,43.74,58992.0,35.3347,35.44,35.2942,35.4238,58992.0
2018-10-22 13:00:00,43.74,43.79,43.68,43.69,25961.0,35.4238,35.4642,35.3752,35.3833,25961.0
2018-10-22 13:30:00,43.69,43.8,43.68,43.76,34318.0,35.3833,35.4723,35.3752,35.44,34318.0
2018-10-22 14:00:00,43.76,43.77,43.66,43.69,34073.0,35.44,35.4481,35.359,35.3833,34073.0
2018-10-22 14:30:00,43.69,43.75,43.66,43.71,41884.0,35.3833,35.4319,35.359,35.3995,41884.0
2018-10-22 15:00:00,43.72,43.76,43.63,43.66,48449.0,35.4076,35.44,35.3347,35.359,48449.0
2018-10-22 15:30:00,43.67,43.72,43.57,43.67,165968.0,35.3671,35.4076,35.2861,35.3671,165968.0
2018-10-23 09:30:00,43.94,44.16,43.68,43.68,175276.0,35.5857,35.7639,35.3752,35.3752,175276.0
2018-10-23 10:00:00,43.68,43.93,43.67,43.9,152248.0,35.3752,35.5776,35.3671,35.5533,152248.0
2018-10-23 10:30:00,43.89,43.89,43.67,43.67,169351.0,35.5452,35.5452,35.3671,35.3671,169351.0
2018-10-23 11:00:00,43.68,43.69,43.45,43.45,117022.0,35.3752,35.3833,35.1889,35.1889,117022.0
2018-10-23 11:30:00,43.46,43.52,43.43,43.46,50774.0,35.197,35.2456,35.1727,35.197,50774.0
2018-10-23 12:00:00,43.46,43.59,43.45,43.49,57422.0,35.197,35.3023,35.1889,35.2213,57422.0
2018-10-23 12:30:00,43.49,43.52,43.34,43.43,40003.0,35.2213,35.2456,35.0998,35.1727,40003.0
2018-10-23 13:00:00,43.42,43.65,43.42,43.61,33101.0,35.1646,35.3509,35.1646,35.3185,33101.0
2018-10-23 13:30:00,43.61,43.67,43.54,43.61,46850.0,35.3185,35.3671,35.2618,35.3185,46850.0
2018-10-23 14:00:00,43.61,43.78,43.61,43.72,34451.0,35.3185,35.4562,35.3185,35.4076,34451.0
2018-10-23 14:30:00,43.72,43.83,43.7,43.72,54420.0,35.4076,35.4966,35.3914,35.4076,54420.0
2018-10-23 15:00:00,43.72,43.81,43.66,43.66,83968.0,35.4076,35.4804,35.359,35.359,83968.0
2018-10-23 15:30:00,43.66,43.69,43.55,43.6,227705.0,35.359,35.3833,35.2699,35.3104,227705.0
2018-10-24 09:30:00,43.76,43.79,43.44,43.53,109958.0,35.44,35.4642,35.1808,35.2537,109958.0
2018-10-24 10:00:00,43.53,43.88,43.52,43.85,73540.0,35.2537,35.5371,35.2456,35.5128,73540.0
2018-10-24 10:30:00,43.85,44.01,43.83,43.92,71842.0,35.5128,35.6424,35.4966,35.5695,71842.0
2018-10-24 11:00:00,43.92,44.15,43.8,44.15,81592.0,35.5695,35.7558,35.4723,35.7558,81592.0
2018-10-24 11:30:00,44.15,44.26,44.09,44.2,120523.0,35.7558,35.8449,35.7072,35.7963,120523.0
2018-10-24 12:00:00,44.2,44.44,44.13,44.44,62016.0,35.7963,35.9907,35.7396,35.9907,62016.0
2018-10-24 12:30:00,44.43,44.45,44.36,44.42,37243.0,35.9826,35.9988,35.9259,35.9745,37243.0
2018-10-24 13:00:00,44.42,44.42,44.2,44.2,64774.0,35.9745,35.9745,35.7963,35.7963,64774.0
2018-10-24 13:30:00,44.2,44.44,44.18,44.4,61131.0,35.7963,35.9907,35.7801,35.9583,61131.0
2018-10-24 14:00:00,44.4,44.54,44.34,44.52,59357.0,35.9583,36.0717,35.9097,36.0555,59357.0
2018-10-24 14:30:00,44.54,44.57,44.36,44.42,64542.0,36.0717,36.0959,35.9259,35.9745,64542.0
2018-10-24 15:00:00,44.41,44.49,44.3,44.44,106458.0,35.9664,36.0312,35.8773,35.9907,106458.0
2018-10-24 15:30:00,44.43,44.55,44.33,44.34,259773.0,35.9826,36.0798,35.9016,35.9097,259773.0
2018-10-25 09:30:00,44.0,44.01,43.42,43.58,138394.0,35.6343,35.6424,35.1646,35.2942,138394.0
2018-10-25 10:00:00,43.59,43.84,43.48,43.79,102880.0,35.3023,35.5047,35.2132,35.4642,102880.0
2018-10-25 10:30:00,43.79,43.87,43.49,43.49,101570.0,35.4642,35.529,35.2213,35.2213,101570.0
2018-10-25 11:00:00,43.49,43.77,43.47,43.6,92191.0,35.2213,35.4481,35.2051,35.3104,92191.0
2018-10-25 11:30:00,43.6,43.61,43.4,43.43,103002.0,35.3104,35.3185,35.1484,35.1727,103002.0
2018-10-25 12:00:00,43.43,43.61,43.42,43.61,101961.0,35.1727,35.3185,35.1646,35.3185,101961.0
2018-10-25 12:30:00,43.61,43.63,43.52,43.62,78337.0,35.3185,35.3347,35.2456,35.3266,78337.0
2018-10-25 13:00:00,43.62,43.64,43.5,43.5,53347.0,35.3266,35.3428,35.2294,35.2294,53347.0
2018-10-25 13:30:00,43.5,43.56,43.19,43.22,82773.0,35.2294,35.278,34.9783,35.0026,82773.0
2018-10-25 14:00:00,43.23,43.36,43.23,43.35,64091.0,35.0107,35.116,35.0107,35.1079,64091.0
2018-10-25 14:30:00,43.35,43.53,43.33,43.52,90165.0,35.1079,35.2537,35.0917,35.2456,90165.0
2018-10-25 15:00:00,43.53,43.58,43.46,43.46,119021.0,35.2537,35.2942,35.197,35.197,119021.0
2018-10-25 15:30:00,43.46,43.53,43.36,43.52,319842.0,35.197,35.2537,35.116,35.2456,319842.0
2018-10-26 09:30:00,43.7,43.85,43.08,43.2,211507.0,35.3914,35.5128,34.8892,34.9864,211507.0
2018-10-26 10:00:00,43.21,43.38,43.06,43.32,145564.0,34.9945,35.1322,34.873,35.0836,145564.0
2018-10-26 10:30:00,43.31,43.31,42.99,43.0,105360.0,35.0755,35.0755,34.8164,34.8245,105360.0
2018-10-26 11:00:00,43.01,43.15,42.81,42.94,107142.0,34.8325,34.9459,34.6706,34.7759,107142.0
2018-10-26 11:30:00,42.94,43.09,42.83,42.83,103462.0,34.7759,34.8973,34.6868,34.6868,103462.0
2018-10-26 12:00:00,42.82,43.03,42.81,42.98,95137.0,34.6787,34.8487,34.6706,34.8083,95137.0
2018-10-26 12:30:00,42.97,43.11,42.93,42.98,88435.0,34.8002,34.9135,34.7678,34.8083,88435.0
2018-10-26 13:00:00,42.98,43.12,42.96,43.08,78074.0,34.8083,34.9216,34.7921,34.8892,78074.0
2018-10-26 13:30:00,43.08,43.14,42.98,43.13,66407.0,34.8892,34.9378,34.8083,34.9297,66407.0
2018-10-26 14:00:00,43.13,43.16,42.9,42.96,67870.0,34.9297,34.954,34.7435,34.7921,67870.0
2018-10-26 14:30:00,42.96,43.07,42.66,42.7,70794.0,34.7921,34.8811,34.5491,34.5815,70794.0
2018-10-26 15:00:00,42.7,42.82,42.52,42.78,146558.0,34.5815,34.6787,34.4357,34.6463,146558.0
2018-10-26 15:30:00,42.77,43.07,42.64,42.86,349807.0,34.6382,34.8811,34.5329,34.7111,349807.0
2018-10-29 09:30:00,42.92,43.48,42.92,43.34,103021.0,34.7597,35.2132,34.7597,35.0998,103021.0
2018-10-29 10:00:00,43.32,43.44,43.28,43.37,139083.0,35.0836,35.1808,35.0512,35.1241,139083.0
2018-10-29 10:30:00,43.38,43.4,43.08,43.1,84502.0,35.1322,35.1484,34.8892,34.9054,84502.0
2018-10-29 11:00:00,43.11,43.26,43.05,43.25,102633.0,34.9135,35.035,34.8649,35.0269,102633.0
2018-10-29 11:30:00,43.26,43.39,43.25,43.28,54319.0,35.035,35.1403,35.0269,35.0512,54319.0
2018-10-29 12:00:00,43.27,43.51,43.24,43.5,49513.0,35.0431,35.2375,35.0188,35.2294,49513.0
2018-10-29 12:30:00,43.5,43.51,43.37,43.51,49978.0,35.2294,35.2375,35.1241,35.2375,49978.0
2018-10-29 13:00:00,43.5,43.57,43.41,43.55,32871.0,35.2294,35.2861,35.1565,35.2699,32871.0
2018-10-29 13:30:00,43.55,43.68,43.51,43.52,38086.0,35.2699,35.3752,35.2375,35.2456,38086.0
2018-10-29 14:00:00,43.51,43.54,43.39,43.49,60223.0,35.2375,35.2618,35.1403,35.2213,60223.0
2018-10-29 14:30:00,43.48,43.75,43.47,43.63,97667.0,35.2132,35.4319,35.2051,35.3347,97667.0
2018-10-29 15:00:00,43.65,43.65,43.43,43.59,111064.0,35.3509,35.3509,35.1727,35.3023,111064.0
2018-10-29 15:30:00,43.58,43.65,43.36,43.63,325561.0,35.2942,35.3509,35.116,35.3347,325561.0
2018-10-30 09:30:00,43.53,43.6,43.31,43.51,184150.0,35.5251,35.5822,35.3456,35.5088,184150.0
2018-10-30 10:00:00,43.5,43.68,43.33,43.48,220326.0,35.5006,35.6475,35.3619,35.4843,220326.0
2018-10-30 10:30:00,43.48,43.49,43.25,43.41,75890.0,35.4843,35.4925,35.2966,35.4272,75890.0
2018-10-30 11:00:00,43.39,43.42,43.25,43.34,91834.0,35.4109,35.4353,35.2966,35.3701,91834.0
2018-10-30 11:30:00,43.34,43.46,43.23,43.28,67619.0,35.3701,35.468,35.2803,35.3211,67619.0
2018-10-30 12:00:00,43.28,43.29,42.94,43.04,83887.0,35.3211,35.3292,35.0436,35.1252,83887.0
2018-10-30 12:30:00,43.03,43.11,42.92,43.06,91211.0,35.1171,35.1823,35.0273,35.1415,91211.0
2018-10-30 13:00:00,43.08,43.26,43.06,43.21,61830.0,35.1579,35.3048,35.1415,35.264,61830.0
2018-10-30 13:30:00,43.2,43.37,43.14,43.36,71523.0,35.2558,35.3945,35.2068,35.3864,71523.0
2018-10-30 14:00:00,43.36,43.37,43.24,43.36,88088.0,35.3864,35.3945,35.2884,35.3864,88088.0
2018-10-30 14:30:00,43.34,43.47,43.32,43.42,69091.0,35.3701,35.4761,35.3537,35.4353,69091.0
2018-10-30 15:00:00,43.43,43.55,43.36,43.5,86755.0,35.4435,35.5414,35.3864,35.5006,86755.0
2018-10-30 15:30:00,43.51,43.57,43.4,43.51,276193.0,35.5088,35.5578,35.419,35.5088,276193.0
2018-10-31 09:30:00,43.14,43.2,42.64,42.79,108739.0,35.2068,35.2558,34.7988,34.9212,108739.0
2018-10-31 10:00:00,42.79,42.79,42.55,42.77,85934.0,34.9212,34.9212,34.7253,34.9049,85934.0
2018-10-31 10:30:00,42.76,43.01,42.59,42.99,83004.0,34.8967,35.1007,34.758,35.0844,83004.0
2018-10-31 11:00:00,42.98,43.08,42.86,42.9,83899.0,35.0763,35.1579,34.9783,35.011,83899.0
2018-10-31 11:30:00,42.9,43.13,42.88,43.04,68201.0,35.011,35.1987,34.9946,35.1252,68201.0
2018-10-31 12:00:00,43.06,43.23,43.03,43.1,86872.0,35.1415,35.2803,35.1171,35.1742,86872.0
2018-10-31 12:30:00,43.09,43.14,43.0,43.14,49607.0,35.166,35.2068,35.0926,35.2068,49607.0
2018-10-31 13:00:00,43.15,43.28,43.12,43.26,89728.0,35.215,35.3211,35.1905,35.3048,89728.0
2018-10-31 13:30:00,43.24,43.32,43.19,43.29,68849.0,35.2884,35.3537,35.2476,35.3292,68849.0
2018-10-31 14:00:00,43.29,43.33,43.15,43.31,48967.0,35.3292,35.3619,35.215,35.3456,48967.0
2018-10-31 14:30:00,43.31,43.37,43.25,43.25,42876.0,35.3456,35.3945,35.2966,35.2966,42876.0
2018-10-31 15:00:00,43.24,43.29,43.1,43.13,82165.0,35.2884,35.3292,35.1742,35.1987,82165.0
2018-10-31 15:30:00,43.13,43.14,42.92,42.97,384087.0,35.1987,35.2068,35.0273,35.0681,384087.0
2018-11-01 09:30:00,42.98,43.04,42.81,42.83,126634.0,35.0763,35.1252,34.9375,34.9538,126634.0
2018-11-01 10:00:00,42.83,43.07,42.68,42.78,161974.0,34.9538,35.1497,34.8314,34.913,161974.0
2018-11-01 10:30:00,42.78,42.93,42.64,42.71,87445.0,34.913,35.0355,34.7988,34.8559,87445.0
2018-11-01 11:00:00,42.71,42.9,42.63,42.76,92091.0,34.8559,35.011,34.7906,34.8967,92091.0
2018-11-01 11:30:00,42.76,42.84,42.7,42.81,86524.0,34.8967,34.962,34.8477,34.9375,86524.0
2018-11-01 12:00:00,42.82,42.9,42.71,42.78,88612.0,34.9457,35.011,34.8559,34.913,88612.0
2018-11-01 12:30:00,42.79,42.85,42.76,42.83,92894.0,34.9212,34.9702,34.8967,34.9538,92894.0
2018-11-01 13:00:00,42.82,42.85,42.74,42.82,49959.0,34.9457,34.9702,34.8804,34.9457,49959.0
2018-11-01 13:30:00,42.82,42.85,42.75,42.78,38315.0,34.9457,34.9702,34.8886,34.913,38315.0
2018-11-01 14:00:00,42.78,42.8,42.73,42.73,53414.0,34.913,34.9294,34.8722,34.8722,53414.0
2018-11-01 14:30:00,42.73,42.79,42.65,42.72,59856.0,34.8722,34.9212,34.8069,34.8641,59856.0
2018-11-01 15:00:00,42.72,42.81,42.66,42.76,125686.0,34.8641,34.9375,34.8151,34.8967,125686.0
2018-11-01 15:30:00,42.76,42.92,42.75,42.86,337166.0,34.8967,35.0273,34.8886,34.9783,337166.0
2018-11-02 09:30:00,43.03,43.13,42.32,42.51,224764.0,35.1171,35.1987,34.5376,34.6927,224764.0
2018-11-02 10:00:00,42.52,42.78,42.51,42.62,162891.0,34.7008,34.913,34.6927,34.7825,162891.0
2018-11-02 10:30:00,42.62,42.63,42.24,42.44,78547.0,34.7825,34.7906,34.4723,34.6356,78547.0
2018-11-02 11:00:00,42.44,42.62,42.36,42.46,127478.0,34.6356,34.7825,34.5703,34.6519,127478.0
2018-11-02 11:30:00,42.45,42.45,42.23,42.25,55139.0,34.6437,34.6437,34.4642,34.4805,55139.0
2018-11-02 12:00:00,42.25,42.4,42.22,42.32,59731.0,34.4805,34.6029,34.456,34.5376,59731.0
2018-11-02 12:30:00,42.32,42.42,42.27,42.3,53468.0,34.5376,34.6192,34.4968,34.5213,53468.0
2018-11-02 13:00:00,42.29,42.37,42.28,42.35,46204.0,34.5131,34.5784,34.505,34.5621,46204.0
2018-11-02 13:30:00,42.35,42.45,42.35,42.44,47534.0,34.5621,34.6437,34.5621,34.6356,47534.0
2018-11-02 14:00:00,42.44,42.64,42.39,42.6,88241.0,34.6356,34.7988,34.5948,34.7661,88241.0
2018-11-02 14:30:00,42.59,42.59,42.39,42.4,92441.0,34.758,34.758,34.5948,34.6029,92441.0
2018-11-02 15:00:00,42.41,42.44,42.32,42.35,101971.0,34.6111,34.6356,34.5376,34.5621,101971.0
2018-11-02 15:30:00,42.35,42.48,42.29,42.47,302372.0,34.5621,34.6682,34.5131,34.66,302372.0
2018-11-05 09:30:00,42.6,43.01,42.59,42.76,82129.0,34.7661,35.1007,34.758,34.8967,82129.0
2018-11-05 10:00:00,42.72,42.95,42.7,42.88,52692.0,34.8641,35.0518,34.8477,34.9946,52692.0
2018-11-05 10:30:00,42.89,43.03,42.84,42.99,64790.0,35.0028,35.1171,34.962,35.0844,64790.0
2018-11-05 11:00:00,42.98,43.11,42.94,43.1,166954.0,35.0763,35.1823,35.0436,35.1742,166954.0
2018-11-05 11:30:00,43.09,43.14,43.01,43.05,72291.0,35.166,35.2068,35.1007,35.1334,72291.0
2018-11-05 12:00:00,43.04,43.16,43.01,43.09,64153.0,35.1252,35.2232,35.1007,35.166,64153.0
2018-11-05 12:30:00,43.1,43.11,42.98,43.01,51467.0,35.1742,35.1823,35.0763,35.1007,51467.0
2018-11-05 13:00:00,43.0,43.03,42.9,42.96,55521.0,35.0926,35.1171,35.011,35.0599,55521.0
2018-11-05 13:30:00,42.96,42.98,42.86,42.9,73838.0,35.0599,35.0763,34.9783,35.011,73838.0
2018-11-05 14:00:00,42.89,42.91,42.81,42.86,54108.0,35.0028,35.0191,34.9375,34.9783,54108.0
2018-11-05 14:30:00,42.87,42.96,42.85,42.96,74841.0,34.9865,35.0599,34.9702,35.0599,74841.0
2018-11-05 15:00:00,42.97,42.98,42.86,42.87,98538.0,35.0681,35.0763,34.9783,34.9865,98538.0
2018-11-05 15:30:00,42.88,42.97,42.83,42.94,230038.0,34.9946,35.0681,34.9538,35.0436,230038.0
2018-11-06 09:30:00,43.01,43.12,42.96,43.03,85186.0,35.1007,35.1905,35.0599,35.1171,85186.0
2018-11-06 10:00:00,43.02,43.21,43.02,43.11,64329.0,35.1089,35.264,35.1089,35.1823,64329.0
2018-11-06 10:30:00,43.11,43.18,43.05,43.08,61553.0,35.1823,35.2395,35.1334,35.1579,61553.0
2018-11-06 11:00:00,43.08,43.19,43.07,43.18,46832.0,35.1579,35.2476,35.1497,35.2395,46832.0
2018-11-06 11:30:00,43.18,43.22,43.13,43.18,41699.0,35.2395,35.2721,35.1987,35.2395,41699.0
2018-11-06 12:00:00,43.18,43.27,43.11,43.27,46618.0,35.2395,35.3129,35.1823,35.3129,46618.0
2018-11-06 12:30:00,43.26,43.32,43.22,43.32,40718.0,35.3048,35.3537,35.2721,35.3537,40718.0
2018-11-06 13:00:00,43.32,43.35,43.22,43.32,69166.0,35.3537,35.3782,35.2721,35.3537,69166.0
2018-11-06 13:30:00,43.32,43.33,43.25,43.32,45508.0,35.3537,35.3619,35.2966,35.3537,45508.0
2018-11-06 14:00:00,43.32,43.34,43.21,43.21,51818.0,35.3537,35.3701,35.264,35.264,51818.0
2018-11-06 14:30:00,43.2,43.28,43.15,43.21,68491.0,35.2558,35.3211,35.215,35.264,68491.0
2018-11-06 15:00:00,43.22,43.31,43.2,43.22,56862.0,35.2721,35.3456,35.2558,35.2721,56862.0
2018-11-06 15:30:00,43.23,43.42,43.19,43.33,285162.0,35.2803,35.4353,35.2476,35.3619,285162.0
2018-11-07 09:30:00,44.18,44.28,43.56,43.99,203806.0,36.0556,36.1372,35.5496,35.9005,203806.0
2018-11-07 10:00:00,43.97,44.01,43.44,43.61,227790.0,35.8842,35.9168,35.4517,35.5904,227790.0
2018-11-07 10:30:00,43.61,43.68,43.32,43.41,164579.0,35.5904,35.6475,35.3537,35.4272,164579.0
2018-11-07 11:00:00,43.42,43.58,43.41,43.44,93281.0,35.4353,35.5659,35.4272,35.4517,93281.0
2018-11-07 11:30:00,43.44,43.53,43.36,43.48,82699.0,35.4517,35.5251,35.3864,35.4843,82699.0
2018-11-07 12:00:00,43.49,43.63,43.48,43.58,53143.0,35.4925,35.6067,35.4843,35.5659,53143.0
2018-11-07 12:30:00,43.58,43.58,43.42,43.46,51149.0,35.5659,35.5659,35.4353,35.468,51149.0
2018-11-07 13:00:00,43.47,43.52,43.4,43.51,61016.0,35.4761,35.517,35.419,35.5088,61016.0
2018-11-07 13:30:00,43.51,43.54,43.37,43.51,72217.0,35.5088,35.5333,35.3945,35.5088,72217.0
2018-11-07 14:00:00,43.51,43.66,43.5,43.52,68361.0,35.5088,35.6312,35.5006,35.517,68361.0
2018-11-07 14:30:00,43.53,43.6,43.43,43.59,114447.0,35.5251,35.5822,35.4435,35.5741,114447.0
2018-11-07 15:00:00,43.59,43.65,43.51,43.65,118845.0,35.5741,35.623,35.5088,35.623,118845.0
2018-11-07 15:30:00,43.64,43.86,43.63,43.83,314781.0,35.6149,35.7944,35.6067,35.7699,314781.0
2018-11-08 09:30:00,43.85,44.0,43.71,43.76,121592.0,35.7863,35.9087,35.672,35.7128,121592.0
2018-11-08 10:00:00,43.75,43.75,43.45,43.46,49289.0,35.7047,35.7047,35.4598,35.468,49289.0
2018-11-08 10:30:00,43.45,43.63,43.34,43.62,101172.0,35.4598,35.6067,35.3701,35.5986,101172.0
2018-11-08 11:00:00,43.61,43.63,43.31,43.33,57036.0,35.5904,35.6067,35.3456,35.3619,57036.0
2018-11-08 11:30:00,43.33,43.46,43.29,43.44,48580.0,35.3619,35.468,35.3292,35.4517,48580.0
2018-11-08 12:00:00,43.44,43.59,43.44,43.57,36677.0,35.4517,35.5741,35.4517,35.5578,36677.0
2018-11-08 12:30:00,43.57,43.66,43.57,43.6,42541.0,35.5578,35.6312,35.5578,35.5822,42541.0
2018-11-08 13:00:00,43.61,43.64,43.57,43.62,30287.0,35.5904,35.6149,35.5578,35.5986,30287.0
2018-11-08 13:30:00,43.62,43.69,43.62,43.64,29689.0,35.5986,35.6557,35.5986,35.6149,29689.0
2018-11-08 14:00:00,43.63,43.8,43.63,43.64,62617.0,35.6067,35.7455,35.6067,35.6149,62617.0
2018-11-08 14:30:00,43.63,43.82,43.62,43.8,58698.0,35.6067,35.7618,35.5986,35.7455,58698.0
2018-11-08 15:00:00,43.79,43.86,43.74,43.81,77582.0,35.7373,35.7944,35.6965,35.7536,77582.0
2018-11-08 15:30:00,43.8,43.84,43.7,43.83,177710.0,35.7455,35.7781,35.6639,35.7699,177710.0
2018-11-09 09:30:00,43.87,44.21,43.82,44.1,108433.0,35.8026,36.0801,35.7618,35.9903,108433.0
2018-11-09 10:00:00,44.1,44.35,44.08,44.34,84871.0,35.9903,36.1943,35.974,36.1862,84871.0
2018-11-09 10:30:00,44.34,44.37,44.18,44.24,52123.0,36.1862,36.2106,36.0556,36.1045,52123.0
2018-11-09 11:00:00,44.26,44.47,44.25,44.36,71615.0,36.1209,36.2923,36.1127,36.2025,71615.0
2018-11-09 11:30:00,44.36,44.44,44.31,44.36,46368.0,36.2025,36.2678,36.1617,36.2025,46368.0
2018-11-09 12:00:00,44.37,44.41,44.26,44.26,43064.0,36.2106,36.2433,36.1209,36.1209,43064.0
2018-11-09 12:30:00,44.27,44.39,44.26,44.29,52532.0,36.129,36.227,36.1209,36.1454,52532.0
2018-11-09 13:00:00,44.29,44.37,44.24,44.37,84131.0,36.1454,36.2106,36.1045,36.2106,84131.0
2018-11-09 13:30:00,44.36,44.41,44.33,44.36,40238.0,36.2025,36.2433,36.178,36.2025,40238.0
2018-11-09 14:00:00,44.36,44.4,44.33,44.34,43752.0,36.2025,36.2351,36.178,36.1862,43752.0
2018-11-09 14:30:00,44.34,44.54,44.34,44.47,116971.0,36.1862,36.3494,36.1862,36.2923,116971.0
2018-11-09 15:00:00,44.46,44.55,44.41,44.55,90679.0,36.2841,36.3575,36.2433,36.3575,90679.0
2018-11-09 15:30:00,44.55,44.74,44.54,44.61,291019.0,36.3575,36.5126,36.3494,36.4065,291019.0
2018-11-12 09:30:00,44.44,45.2,44.3,45.19,172693.0,36.2678,36.888,36.1535,36.8799,172693.0
2018-11-12 10:00:00,45.2,45.63,45.17,45.59,340264.0,36.888,37.2389,36.8635,37.2063,340264.0
2018-11-12 10:30:00,45.58,45.67,45.37,45.63,132942.0,37.1981,37.2716,37.0267,37.2389,132942.0
2018-11-12 11:00:00,45.62,45.68,45.44,45.51,68192.0,37.2308,37.2797,37.0839,37.141,68192.0
2018-11-12 11:30:00,45.5,45.58,45.43,45.45,61764.0,37.1328,37.1981,37.0757,37.092,61764.0
2018-11-12 12:00:00,45.44,45.48,45.37,45.46,49917.0,37.0839,37.1165,37.0267,37.1002,49917.0
2018-11-12 12:30:00,45.45,45.59,45.43,45.48,43970.0,37.092,37.2063,37.0757,37.1165,43970.0
2018-11-12 13:00:00,45.48,45.66,45.47,45.65,127289.0,37.1165,37.2634,37.1084,37.2553,127289.0
2018-11-12 13:30:00,45.64,45.68,45.51,45.62,57461.0,37.2471,37.2797,37.141,37.2308,57461.0
2018-11-12 14:00:00,45.61,45.66,45.56,45.6,47409.0,37.2226,37.2634,37.1818,37.2145,47409.0
2018-11-12 14:30:00,45.61,45.73,45.56,45.68,70961.0,37.2226,37.3205,37.1818,37.2797,70961.0
2018-11-12 15:00:00,45.69,45.7,45.57,45.58,108215.0,37.2879,37.2961,37.19,37.1981,108215.0
2018-11-12 15:30:00,45.59,45.59,45.09,45.19,335664.0,37.2063,37.2063,36.7982,36.8799,335664.0
2018-11-13 09:30:00,45.26,45.36,44.83,45.23,271400.0,36.937,37.0186,36.5861,36.9125,271400.0
2018-11-13 10:00:00,45.24,45.26,44.97,44.98,149567.0,36.9207,36.937,36.7003,36.7085,149567.0
2018-11-13 10:30:00,44.98,45.08,44.9,44.93,114983.0,36.7085,36.7901,36.6432,36.6677,114983.0
2018-11-13 11:00:00,44.92,45.03,44.77,44.98,104114.0,36.6595,36.7493,36.5371,36.7085,104114.0
2018-11-13 11:30:00,44.98,45.1,44.94,45.07,146907.0,36.7085,36.8064,36.6758,36.7819,146907.0
2018-11-13 12:00:00,45.06,45.09,44.91,45.06,242081.0,36.7738,36.7982,36.6513,36.7738,242081.0
2018-11-13 12:30:00,45.07,45.08,44.95,44.98,74846.0,36.7819,36.7901,36.684,36.7085,74846.0
2018-11-13 13:00:00,44.98,45.06,44.96,45.04,51010.0,36.7085,36.7738,36.6921,36.7574,51010.0
2018-11-13 13:30:00,45.04,45.11,45.02,45.08,176244.0,36.7574,36.8146,36.7411,36.7901,176244.0
2018-11-13 14:00:00,45.08,45.09,44.99,45.02,62413.0,36.7901,36.7982,36.7166,36.7411,62413.0
2018-11-13 14:30:00,45.03,45.11,44.99,45.07,331368.0,36.7493,36.8146,36.7166,36.7819,331368.0
2018-11-13 15:00:00,45.07,45.11,44.92,45.02,140220.0,36.7819,36.8146,36.6595,36.7411,140220.0
2018-11-13 15:30:00,45.02,45.24,44.94,45.1,384330.0,36.7411,36.9207,36.6758,36.8064,384330.0
2018-11-14 09:30:00,44.9,44.93,44.6,44.93,116677.0,36.6432,36.6677,36.3983,36.6677,116677.0
2018-11-14 10:00:00,44.93,45.06,44.84,44.84,77827.0,36.6677,36.7738,36.5942,36.5942,77827.0
2018-11-14 10:30:00,44.83,44.94,44.8,44.88,88619.0,36.5861,36.6758,36.5616,36.6269,88619.0
2018-11-14 11:00:00,44.88,44.88,44.61,44.64,175118.0,36.6269,36.6269,36.4065,36.431,175118.0
2018-11-14 11:30:00,44.64,44.64,44.51,44.58,140315.0,36.431,36.431,36.3249,36.382,140315.0
2018-11-14 12:00:00,44.58,44.9,44.58,44.89,76641.0,36.382,36.6432,36.382,36.635,76641.0
2018-11-14 12:30:00,44.88,44.95,44.84,44.85,76793.0,36.6269,36.684,36.5942,36.6024,76793.0
2018-11-14 13:00:00,44.84,44.84,44.71,44.75,52069.0,36.5942,36.5942,36.4881,36.5208,52069.0
2018-11-14 13:30:00,44.75,44.77,44.64,44.68,88011.0,36.5208,36.5371,36.431,36.4636,88011.0
2018-11-14 14:00:00,44.68,44.79,44.62,44.78,56104.0,36.4636,36.5534,36.4147,36.5452,56104.0
2018-11-14 14:30:00,44.79,44.87,44.75,44.86,72319.0,36.5534,36.6187,36.5208,36.6105,72319.0
2018-11-14 15:00:00,44.88,44.89,44.73,44.77,120094.0,36.6269,36.635,36.5044,36.5371,120094.0
2018-11-14 15:30:00,44.78,44.79,44.5,44.67,244039.0,36.5452,36.5534,36.3167,36.4555,244039.0
2018-11-15 09:30:00,44.4,44.43,44.12,44.36,181576.0,36.2351,36.2596,36.0066,36.2025,181576.0
2018-11-15 10:00:00,44.33,44.76,44.33,44.64,78075.0,36.178,36.5289,36.178,36.431,78075.0
2018-11-15 10:30:00,44.65,44.74,44.49,44.68,49964.0,36.4392,36.5126,36.3086,36.4636,49964.0
2018-11-15 11:00:00,44.67,44.86,44.66,44.85,55037.0,36.4555,36.6105,36.4473,36.6024,55037.0
2018-11-15 11:30:00,44.86,45.01,44.84,44.97,120302.0,36.6105,36.733,36.5942,36.7003,120302.0
2018-11-15 12:00:00,44.95,45.0,44.88,44.93,45475.0,36.684,36.7248,36.6269,36.6677,45475.0
2018-11-15 12:30:00,44.93,44.96,44.85,44.87,53496.0,36.6677,36.6921,36.6024,36.6187,53496.0
2018-11-15 13:00:00,44.88,45.09,44.87,45.08,89414.0,36.6269,36.7982,36.6187,36.7901,89414.0
2018-11-15 13:30:00,45.09,45.13,44.99,45.08,81027.0,36.7982,36.8309,36.7166,36.7901,81027.0
2018-11-15 14:00:00,45.09,45.14,45.01,45.12,69941.0,36.7982,36.839,36.733,36.8227,69941.0
2018-11-15 14:30:00,45.11,45.21,45.05,45.08,59394.0,36.8146,36.8962,36.7656,36.7901,59394.0
2018-11-15 15:00:00,45.07,45.19,45.0,45.07,140357.0,36.7819,36.8799,36.7248,36.7819,140357.0
2018-11-15 15:30:00,45.08,45.23,45.06,45.14,280441.0,36.7901,36.9125,36.7738,36.839,280441.0
2018-11-16 09:30:00,45.58,45.69,45.02,45.03,133764.0,37.1981,37.2879,36.7411,36.7493,133764.0
2018-11-16 10:00:00,45.04,45.21,44.93,45.0,57037.0,36.7574,36.8962,36.6677,36.7248,57037.0
2018-11-16 10:30:00,45.02,45.29,44.97,45.22,37003.0,36.7411,36.9615,36.7003,36.9043,37003.0
2018-11-16 11:00:00,45.22,45.34,45.12,45.12,41003.0,36.9043,37.0023,36.8227,36.8227,41003.0
2018-11-16 11:30:00,45.13,45.15,44.94,45.08,86946.0,36.8309,36.8472,36.6758,36.7901,86946.0
2018-11-16 12:00:00,45.09,45.23,45.09,45.14,27125.0,36.7982,36.9125,36.7982,36.839,27125.0
2018-11-16 12:30:00,45.13,45.29,45.11,45.23,39745.0,36.8309,36.9615,36.8146,36.9125,39745.0
2018-11-16 13:00:00,45.24,45.27,45.09,45.09,26308.0,36.9207,36.9451,36.7982,36.7982,26308.0
2018-11-16 13:30:00,45.1,45.17,45.06,45.14,33228.0,36.8064,36.8635,36.7738,36.839,33228.0
2018-11-16 14:00:00,45.15,45.19,45.09,45.16,23507.0,36.8472,36.8799,36.7982,36.8554,23507.0
2018-11-16 14:30:00,45.15,45.19,45.13,45.18,22532.0,36.8472,36.8799,36.8309,36.8717,22532.0
2018-11-16 15:00:00,45.19,45.29,45.15,45.21,39581.0,36.8799,36.9615,36.8472,36.8962,39581.0
2018-11-16 15:30:00,45.22,45.29,45.16,45.25,179009.0,36.9043,36.9615,36.8554,36.9288,179009.0
2018-11-19 09:30:00,45.22,45.61,45.21,45.47,167759.0,36.9043,37.2226,36.8962,37.1084,167759.0
2018-11-19 10:00:00,45.51,45.64,45.33,45.36,43866.0,37.141,37.2471,36.9941,37.0186,43866.0
2018-11-19 10:30:00,45.37,45.37,45.03,45.16,69823.0,37.0267,37.0267,36.7493,36.8554,69823.0
2018-11-19 11:00:00,45.17,45.25,45.11,45.24,45892.0,36.8635,36.9288,36.8146,36.9207,45892.0
2018-11-19 11:30:00,45.24,45.33,45.21,45.23,29173.0,36.9207,36.9941,36.8962,36.9125,29173.0
2018-11-19 12:00:00,45.23,45.25,45.06,45.17,32598.0,36.9125,36.9288,36.7738,36.8635,32598.0
2018-11-19 12:30:00,45.19,45.31,45.17,45.31,36619.0,36.8799,36.9778,36.8635,36.9778,36619.0
2018-11-19 13:00:00,45.29,45.36,45.25,45.28,32628.0,36.9615,37.0186,36.9288,36.9533,32628.0
2018-11-19 13:30:00,45.29,45.34,45.24,45.24,55109.0,36.9615,37.0023,36.9207,36.9207,55109.0
2018-11-19 14:00:00,45.24,45.24,45.09,45.1,40859.0,36.9207,36.9207,36.7982,36.8064,40859.0
2018-11-19 14:30:00,45.11,45.23,45.07,45.21,53939.0,36.8146,36.9125,36.7819,36.8962,53939.0
2018-11-19 15:00:00,45.22,45.38,45.18,45.31,47468.0,36.9043,37.0349,36.8717,36.9778,47468.0
2018-11-19 15:30:00,45.32,45.4,45.28,45.38,194791.0,36.9859,37.0512,36.9533,37.0349,194791.0
2018-11-20 09:30:00,45.61,46.05,45.61,45.73,78076.0,37.2226,37.5817,37.2226,37.3205,78076.0
2018-11-20 10:00:00,45.7,45.85,45.58,45.59,47603.0,37.2961,37.4185,37.1981,37.2063,47603.0
2018-11-20 10:30:00,45.63,45.69,45.14,45.14,68991.0,37.2389,37.2879,36.839,36.839,68991.0
2018-11-20 11:00:00,45.12,45.36,45.08,45.36,53586.0,36.8227,37.0186,36.7901,37.0186,53586.0
2018-11-20 11:30:00,45.35,45.45,45.2,45.37,55438.0,37.0104,37.092,36.888,37.0267,55438.0
2018-11-20 12:00:00,45.38,45.49,45.35,45.46,54380.0,37.0349,37.1247,37.0104,37.1002,54380.0
2018-11-20 12:30:00,45.44,45.56,45.4,45.47,40166.0,37.0839,37.1818,37.0512,37.1084,40166.0
2018-11-20 13:00:00,45.46,45.5,45.36,45.4,66430.0,37.1002,37.1328,37.0186,37.0512,66430.0
2018-11-20 13:30:00,45.41,45.45,45.35,45.44,91254.0,37.0594,37.092,37.0104,37.0839,91254.0
2018-11-20 14:00:00,45.45,45.48,45.37,45.37,41555.0,37.092,37.1165,37.0267,37.0267,41555.0
2018-11-20 14:30:00,45.36,45.41,45.32,45.34,34431.0,37.0186,37.0594,36.9859,37.0023,34431.0
2018-11-20 15:00:00,45.34,45.42,45.28,45.4,65315.0,37.0023,37.0676,36.9533,37.0512,65315.0
2018-11-20 15:30:00,45.4,45.41,45.22,45.26,201541.0,37.0512,37.0594,36.9043,36.937,201541.0
2018-11-21 09:30:00,44.66,44.86,44.44,44.6,169715.0,36.4473,36.6105,36.2678,36.3983,169715.0
2018-11-21 10:00:00,44.59,44.73,44.54,44.57,199654.0,36.3902,36.5044,36.3494,36.3739,199654.0
2018-11-21 10:30:00,44.58,44.65,44.46,44.5,86937.0,36.382,36.4392,36.2841,36.3167,86937.0
2018-11-21 11:00:00,44.52,44.61,44.44,44.61,71518.0,36.3331,36.4065,36.2678,36.4065,71518.0
2018-11-21 11:30:00,44.61,44.61,44.38,44.39,87167.0,36.4065,36.4065,36.2188,36.227,87167.0
2018-11-21 12:00:00,44.39,44.4,44.32,44.36,56418.0,36.227,36.2351,36.1698,36.2025,56418.0
2018-11-21 12:30:00,44.37,44.37,44.28,44.35,42594.0,36.2106,36.2106,36.1372,36.1943,42594.0
2018-11-21 13:00:00,44.34,44.36,44.19,44.25,50631.0,36.1862,36.2025,36.0637,36.1127,50631.0
2018-11-21 13:30:00,44.25,44.27,44.13,44.18,45169.0,36.1127,36.129,36.0148,36.0556,45169.0
2018-11-21 14:00:00,44.18,44.2,44.1,44.19,39793.0,36.0556,36.0719,35.9903,36.0637,39793.0
2018-11-21 14:30:00,44.19,44.2,44.14,44.19,56591.0,36.0637,36.0719,36.0229,36.0637,56591.0
2018-11-21 15:00:00,44.18,44.22,44.05,44.05,84688.0,36.0556,36.0882,35.9495,35.9495,84688.0
2018-11-21 15:30:00,44.06,44.14,43.96,44.07,348202.0,35.9577,36.0229,35.876,35.9658,348202.0
2018-11-23 09:30:00,44.14,44.14,43.87,44.04,61043.0,36.0229,36.0229,35.8026,35.9413,61043.0
2018-11-23 10:00:00,44.04,44.04,43.84,43.88,54799.0,35.9413,35.9413,35.7781,35.8108,54799.0
2018-11-23 10:30:00,43.88,44.05,43.86,43.99,62206.0,35.8108,35.9495,35.7944,35.9005,62206.0
2018-11-23 11:00:00,43.98,44.09,43.92,44.05,56610.0,35.8924,35.9821,35.8434,35.9495,56610.0
2018-11-23 11:30:00,44.05,44.09,43.87,43.88,44665.0,35.9495,35.9821,35.8026,35.8108,44665.0
2018-11-23 12:00:00,43.87,44.03,43.84,44.03,53543.0,35.8026,35.9332,35.7781,35.9332,53543.0
2018-11-23 12:30:00,44.04,44.12,43.96,43.99,94674.0,35.9413,36.0066,35.876,35.9005,94674.0
2018-11-26 09:30:00,43.97,44.21,43.97,44.13,87680.0,35.8842,36.0801,35.8842,36.0148,87680.0
2018-11-26 10:00:00,44.12,44.16,43.89,44.02,53369.0,36.0066,36.0393,35.8189,35.925,53369.0
2018-11-26 10:30:00,44.01,44.06,43.78,43.8,57864.0,35.9168,35.9577,35.7291,35.7455,57864.0
2018-11-26 11:00:00,43.79,43.94,43.79,43.91,41251.0,35.7373,35.8597,35.7373,35.8352,41251.0
2018-11-26 11:30:00,43.9,43.95,43.84,43.88,27973.0,35.8271,35.8679,35.7781,35.8108,27973.0
2018-11-26 12:00:00,43.88,43.97,43.87,43.97,34451.0,35.8108,35.8842,35.8026,35.8842,34451.0
2018-11-26 12:30:00,43.98,44.03,43.92,44.0,58141.0,35.8924,35.9332,35.8434,35.9087,58141.0
2018-11-26 13:00:00,43.99,44.13,43.97,44.11,29853.0,35.9005,36.0148,35.8842,35.9985,29853.0
2018-11-26 13:30:00,44.11,44.11,44.03,44.08,30533.0,35.9985,35.9985,35.9332,35.974,30533.0
2018-11-26 14:00:00,44.09,44.16,44.08,44.11,24122.0,35.9821,36.0393,35.974,35.9985,24122.0
2018-11-26 14:30:00,44.12,44.2,44.09,44.18,28657.0,36.0066,36.0719,35.9821,36.0556,28657.0
2018-11-26 15:00:00,44.19,44.28,44.17,44.28,57702.0,36.0637,36.1372,36.0474,36.1372,57702.0
2018-11-26 15:30:00,44.28,44.32,44.21,44.28,212941.0,36.1372,36.1698,36.0801,36.1372,212941.0
2018-11-27 09:30:00,44.32,44.46,44.11,44.35,164378.0,36.1698,36.2841,35.9985,36.1943,164378.0
2018-11-27 10:00:00,44.35,44.4,44.17,44.37,80298.0,36.1943,36.2351,36.0474,36.2106,80298.0
2018-11-27 10:30:00,44.35,44.55,44.33,44.47,57808.0,36.1943,36.3575,36.178,36.2923,57808.0
2018-11-27 11:00:00,44.45,44.45,44.35,44.41,55793.0,36.2759,36.2759,36.1943,36.2433,55793.0
2018-11-27 11:30:00,44.42,44.55,44.42,44.53,61105.0,36.2514,36.3575,36.2514,36.3412,61105.0
2018-11-27 12:00:00,44.52,44.53,44.46,44.48,27291.0,36.3331,36.3412,36.2841,36.3004,27291.0
2018-11-27 12:30:00,44.47,44.63,44.43,44.61,39962.0,36.2923,36.4228,36.2596,36.4065,39962.0
2018-11-27 13:00:00,44.61,44.69,44.58,44.69,58552.0,36.4065,36.4718,36.382,36.4718,58552.0
2018-11-27 13:30:00,44.69,44.75,44.66,44.71,50919.0,36.4718,36.5208,36.4473,36.4881,50919.0
2018-11-27 14:00:00,44.72,44.75,44.62,44.73,67510.0,36.4963,36.5208,36.4147,36.5044,67510.0
2018-11-27 14:30:00,44.72,44.77,44.64,44.67,82087.0,36.4963,36.5371,36.431,36.4555,82087.0
2018-11-27 15:00:00,44.67,44.82,44.66,44.81,65487.0,36.4555,36.5779,36.4473,36.5697,65487.0
2018-11-27 15:30:00,44.81,44.82,44.72,44.78,238194.0,36.5697,36.5779,36.4963,36.5452,238194.0
2018-11-28 09:30:00,44.8,44.91,44.63,44.69,80388.0,36.5616,36.6513,36.4228,36.4718,80388.0
2018-11-28 10:00:00,44.68,44.79,44.59,44.77,75361.0,36.4636,36.5534,36.3902,36.5371,75361.0
2018-11-28 10:30:00,44.78,44.88,44.73,44.76,62022.0,36.5452,36.6269,36.5044,36.5289,62022.0
2018-11-28 11:00:00,44.77,44.88,44.7,44.74,49707.0,36.5371,36.6269,36.48,36.5126,49707.0
2018-11-28 11:30:00,44.75,44.83,44.61,44.8,89592.0,36.5208,36.5861,36.4065,36.5616,89592.0
2018-11-28 12:00:00,44.82,45.05,44.77,44.78,105782.0,36.5779,36.7656,36.5371,36.5452,105782.0
2018-11-28 12:30:00,44.78,44.83,44.67,44.8,72342.0,36.5452,36.5861,36.4555,36.5616,72342.0
2018-11-28 13:00:00,44.8,44.81,44.72,44.73,50195.0,36.5616,36.5697,36.4963,36.5044,50195.0
2018-11-28 13:30:00,44.73,44.81,44.7,44.73,63013.0,36.5044,36.5697,36.48,36.5044,63013.0
2018-11-28 14:00:00,44.72,44.79,44.68,44.77,46517.0,36.4963,36.5534,36.4636,36.5371,46517.0
2018-11-28 14:30:00,44.77,44.82,44.74,44.75,44294.0,36.5371,36.5779,36.5126,36.5208,44294.0
2018-11-28 15:00:00,44.74,44.76,44.69,44.73,62383.0,36.5126,36.5289,36.4718,36.5044,62383.0
2018-11-28 15:30:00,44.72,44.78,44.71,44.77,295888.0,36.4963,36.5452,36.4881,36.5371,295888.0
2018-11-29 09:30:00,44.77,44.77,44.16,44.19,117699.0,36.5371,36.5371,36.0393,36.0637,117699.0
2018-11-29 10:00:00,44.2,44.55,44.12,44.51,64607.0,36.0719,36.3575,36.0066,36.3249,64607.0
2018-11-29 10:30:00,44.51,44.64,44.43,44.48,71034.0,36.3249,36.431,36.2596,36.3004,71034.0
2018-11-29 11:00:00,44.48,44.55,44.36,44.52,51430.0,36.3004,36.3575,36.2025,36.3331,51430.0
2018-11-29 11:30:00,44.53,44.58,44.42,44.58,41451.0,36.3412,36.382,36.2514,36.382,41451.0
2018-11-29 12:00:00,44.58,44.61,44.55,44.59,66073.0,36.382,36.4065,36.3575,36.3902,66073.0
2018-11-29 12:30:00,44.6,44.64,44.55,44.57,111226.0,36.3983,36.431,36.3575,36.3739,111226.0
2018-11-29 13:00:00,44.57,44.62,44.53,44.61,36462.0,36.3739,36.4147,36.3412,36.4065,36462.0
2018-11-29 13:30:00,44.61,44.66,44.57,44.63,44260.0,36.4065,36.4473,36.3739,36.4228,44260.0
2018-11-29 14:00:00,44.62,44.7,44.58,44.68,39317.0,36.4147,36.48,36.382,36.4636,39317.0
2018-11-29 14:30:00,44.67,44.71,44.64,44.7,45819.0,36.4555,36.4881,36.431,36.48,45819.0
2018-11-29 15:00:00,44.69,44.69,44.56,44.64,48972.0,36.4718,36.4718,36.3657,36.431,48972.0
2018-11-29 15:30:00,44.64,44.69,44.57,44.67,216594.0,36.431,36.4718,36.3739,36.4555,216594.0
2018-11-30 09:30:00,44.83,44.93,44.74,44.89,57012.0,36.5861,36.6677,36.5126,36.635,57012.0
2018-11-30 10:00:00,44.89,44.92,44.65,44.71,57633.0,36.635,36.6595,36.4392,36.4881,57633.0
2018-11-30 10:30:00,44.7,44.86,44.67,44.86,36427.0,36.48,36.6105,36.4555,36.6105,36427.0
2018-11-30 11:00:00,44.87,44.97,44.83,44.9,59458.0,36.6187,36.7003,36.5861,36.6432,59458.0
2018-11-30 11:30:00,44.89,44.94,44.87,44.91,85619.0,36.635,36.6758,36.6187,36.6513,85619.0
2018-11-30 12:00:00,44.92,44.99,44.89,44.99,54754.0,36.6595,36.7166,36.635,36.7166,54754.0
2018-11-30 12:30:00,45.0,45.05,44.98,45.04,41147.0,36.7248,36.7656,36.7085,36.7574,41147.0
2018-11-30 13:00:00,45.04,45.13,45.03,45.09,49730.0,36.7574,36.8309,36.7493,36.7982,49730.0
2018-11-30 13:30:00,45.08,45.15,45.05,45.14,49603.0,36.7901,36.8472,36.7656,36.839,49603.0
2018-11-30 14:00:00,45.15,45.18,45.12,45.16,35777.0,36.8472,36.8717,36.8227,36.8554,35777.0
2018-11-30 14:30:00,45.16,45.29,45.15,45.29,37006.0,36.8554,36.9615,36.8472,36.9615,37006.0
2018-11-30 15:00:00,45.29,45.3,45.18,45.2,62295.0,36.9615,36.9696,36.8717,36.888,62295.0
2018-11-30 15:30:00,45.21,45.41,45.15,45.39,342851.0,36.8962,37.0594,36.8472,37.0431,342851.0
2018-12-03 09:30:00,45.37,45.37,44.74,44.97,79992.0,37.0267,37.0267,36.5126,36.7003,79992.0
2018-12-03 10:00:00,45.0,45.2,44.96,45.16,81433.0,36.7248,36.888,36.6921,36.8554,81433.0
2018-12-03 10:30:00,45.17,45.33,45.14,45.33,95430.0,36.8635,36.9941,36.839,36.9941,95430.0
2018-12-03 11:00:00,45.34,45.39,45.23,45.35,46206.0,37.0023,37.0431,36.9125,37.0104,46206.0
2018-12-03 11:30:00,45.35,45.46,45.23,45.45,50117.0,37.0104,37.1002,36.9125,37.092,50117.0
2018-12-03 12:00:00,45.46,45.58,45.45,45.56,57210.0,37.1002,37.1981,37.092,37.1818,57210.0
2018-12-03 12:30:00,45.56,45.61,45.51,45.51,52817.0,37.1818,37.2226,37.141,37.141,52817.0
2018-12-03 13:00:00,45.51,45.61,45.49,45.59,31454.0,37.141,37.2226,37.1247,37.2063,31454.0
2018-12-03 13:30:00,45.6,45.6,45.51,45.57,26104.0,37.2145,37.2145,37.141,37.19,26104.0
2018-12-03 14:00:00,45.58,45.64,45.53,45.62,27163.0,37.1981,37.2471,37.1573,37.2308,27163.0
2018-12-03 14:30:00,45.62,45.67,45.56,45.64,37250.0,37.2308,37.2716,37.1818,37.2471,37250.0
2018-12-03 15:00:00,45.62,45.76,45.62,45.75,41757.0,37.2308,37.345,37.2308,37.3369,41757.0
2018-12-03 15:30:00,45.76,45.93,45.73,45.9,259849.0,37.345,37.4838,37.3205,37.4593,259849.0
2018-12-04 09:30:00,46.1,46.27,45.94,46.24,82085.0,37.6225,37.7612,37.4919,37.7368,82085.0
2018-12-04 10:00:00,46.23,46.24,46.1,46.11,47230.0,37.7286,37.7368,37.6225,37.6307,47230.0
2018-12-04 10:30:00,46.11,46.28,46.08,46.28,74048.0,37.6307,37.7694,37.6062,37.7694,74048.0
2018-12-04 11:00:00,46.28,46.45,46.26,46.39,79043.0,37.7694,37.9081,37.7531,37.8592,79043.0
2018-12-04 11:30:00,46.4,46.56,46.36,46.5,61032.0,37.8673,37.9979,37.8347,37.949,61032.0
2018-12-04 12:00:00,46.5,46.51,46.3,46.35,55670.0,37.949,37.9571,37.7857,37.8265,55670.0
2018-12-04 12:30:00,46.36,46.54,46.28,46.5,58619.0,37.8347,37.9816,37.7694,37.949,58619.0
2018-12-04 13:00:00,46.5,46.57,46.49,46.53,49774.0,37.949,38.0061,37.9408,37.9734,49774.0
2018-12-04 13:30:00,46.53,46.59,46.45,46.56,76207.0,37.9734,38.0224,37.9081,37.9979,76207.0
2018-12-04 14:00:00,46.56,46.56,46.39,46.48,37327.0,37.9979,37.9979,37.8592,37.9326,37327.0
2018-12-04 14:30:00,46.48,46.56,46.42,46.43,72380.0,37.9326,37.9979,37.8837,37.8918,72380.0
2018-12-04 15:00:00,46.43,46.44,46.23,46.23,50980.0,37.8918,37.9,37.7286,37.7286,50980.0
2018-12-04 15:30:00,46.23,46.3,46.06,46.18,200022.0,37.7286,37.7857,37.5899,37.6878,200022.0
2018-12-06 09:30:00,46.31,46.39,45.84,45.84,186340.0,37.7939,37.8592,37.4103,37.4103,186340.0
2018-12-06 10:00:00,45.82,45.88,45.35,45.48,140847.0,37.394,37.443,37.0104,37.1165,140847.0
2018-12-06 10:30:00,45.51,45.66,45.5,45.59,97629.0,37.141,37.2634,37.1328,37.2063,97629.0
2018-12-06 11:00:00,45.58,45.59,45.25,45.29,86840.0,37.1981,37.2063,36.9288,36.9615,86840.0
2018-12-06 11:30:00,45.28,45.36,45.18,45.21,154402.0,36.9533,37.0186,36.8717,36.8962,154402.0
2018-12-06 12:00:00,45.21,45.34,45.18,45.19,92032.0,36.8962,37.0023,36.8717,36.8799,92032.0
2018-12-06 12:30:00,45.19,45.38,45.17,45.37,72084.0,36.8799,37.0349,36.8635,37.0267,72084.0
2018-12-06 13:00:00,45.37,45.4,45.26,45.27,62318.0,37.0267,37.0512,36.937,36.9451,62318.0
2018-12-06 13:30:00,45.26,45.33,45.15,45.32,89682.0,36.937,36.9941,36.8472,36.9859,89682.0
2018-12-06 14:00:00,45.33,45.42,45.24,45.36,82333.0,36.9941,37.0676,36.9207,37.0186,82333.0
2018-12-06 14:30:00,45.36,45.57,45.31,45.55,104610.0,37.0186,37.19,36.9778,37.1736,104610.0
2018-12-06 15:00:00,45.55,45.64,45.48,45.6,118818.0,37.1736,37.2471,37.1165,37.2145,118818.0
2018-12-06 15:30:00,45.6,45.75,45.53,45.72,320628.0,37.2145,37.3369,37.1573,37.3124,320628.0
2018-12-07 09:30:00,45.74,45.79,45.29,45.74,112775.0,37.3287,37.3695,36.9615,37.3287,112775.0
2018-12-07 10:00:00,45.75,45.88,45.54,45.59,94831.0,37.3369,37.443,37.1655,37.2063,94831.0
2018-12-07 10:30:00,45.6,45.83,45.58,45.83,50653.0,37.2145,37.4022,37.1981,37.4022,50653.0
2018-12-07 11:00:00,45.84,45.84,45.67,45.71,95203.0,37.4103,37.4103,37.2716,37.3042,95203.0
2018-12-07 11:30:00,45.71,45.91,45.71,45.89,49237.0,37.3042,37.4674,37.3042,37.4511,49237.0
2018-12-07 12:00:00,45.88,46.02,45.84,45.96,50273.0,37.443,37.5572,37.4103,37.5083,50273.0
2018-12-07 12:30:00,45.95,45.99,45.82,45.98,46141.0,37.5001,37.5327,37.394,37.5246,46141.0
2018-12-07 13:00:00,45.97,46.04,45.86,45.87,39192.0,37.5164,37.5735,37.4266,37.4348,39192.0
2018-12-07 13:30:00,45.86,45.92,45.74,45.74,39128.0,37.4266,37.4756,37.3287,37.3287,39128.0
2018-12-07 14:00:00,45.73,45.78,45.66,45.72,45408.0,37.3205,37.3614,37.2634,37.3124,45408.0
2018-12-07 14:30:00,45.72,45.84,45.68,45.69,57999.0,37.3124,37.4103,37.2797,37.2879,57999.0
2018-12-07 15:00:00,45.7,45.86,45.68,45.83,75455.0,37.2961,37.4266,37.2797,37.4022,75455.0
2018-12-07 15:30:00,45.82,45.98,45.79,45.83,204020.0,37.394,37.5246,37.3695,37.4022,204020.0
2018-12-10 09:30:00,45.89,45.89,45.42,45.58,105452.0,37.4511,37.4511,37.0676,37.1981,105452.0
2018-12-10 10:00:00,45.57,45.73,45.32,45.7,98398.0,37.19,37.3205,36.9859,37.2961,98398.0
2018-12-10 10:30:00,45.69,45.74,45.37,45.45,71975.0,37.2879,37.3287,37.0267,37.092,71975.0
2018-12-10 11:00:00,45.45,45.47,45.19,45.41,81371.0,37.092,37.1084,36.8799,37.0594,81371.0
2018-12-10 11:30:00,45.41,45.59,45.29,45.57,70484.0,37.0594,37.2063,36.9615,37.19,70484.0
2018-12-10 12:00:00,45.57,45.65,45.5,45.61,62644.0,37.19,37.2553,37.1328,37.2226,62644.0
2018-12-10 12:30:00,45.61,45.88,45.61,45.79,53638.0,37.2226,37.443,37.2226,37.3695,53638.0
2018-12-10 13:00:00,45.78,45.92,45.74,45.86,52151.0,37.3614,37.4756,37.3287,37.4266,52151.0
2018-12-10 13:30:00,45.86,45.98,45.85,45.95,34320.0,37.4266,37.5246,37.4185,37.5001,34320.0
2018-12-10 14:00:00,45.96,46.02,45.89,46.01,29723.0,37.5083,37.5572,37.4511,37.5491,29723.0
2018-12-10 14:30:00,46.02,46.08,45.92,45.94,47589.0,37.5572,37.6062,37.4756,37.4919,47589.0
2018-12-10 15:00:00,45.94,46.0,45.91,45.98,37436.0,37.4919,37.5409,37.4674,37.5246,37436.0
2018-12-10 15:30:00,45.99,46.09,45.94,45.94,191773.0,37.5327,37.6143,37.4919,37.4919,191773.0
2018-12-11 09:30:00,45.96,45.98,45.72,45.97,95278.0,37.5083,37.5246,37.3124,37.5164,95278.0
2018-12-11 10:00:00,45.97,46.05,45.79,45.84,117096.0,37.5164,37.5817,37.3695,37.4103,117096.0
2018-12-11 10:30:00,45.84,45.91,45.74,45.89,41144.0,37.4103,37.4674,37.3287,37.4511,41144.0
2018-12-11 11:00:00,45.9,45.97,45.87,45.94,39586.0,37.4593,37.5164,37.4348,37.4919,39586.0
2018-12-11 11:30:00,45.94,46.04,45.91,46.03,32805.0,37.4919,37.5735,37.4674,37.5654,32805.0
2018-12-11 12:00:00,46.04,46.06,45.97,46.03,59390.0,37.5735,37.5899,37.5164,37.5654,59390.0
2018-12-11 12:30:00,46.04,46.1,45.99,46.04,73506.0,37.5735,37.6225,37.5327,37.5735,73506.0
2018-12-11 13:00:00,46.03,46.14,45.98,46.1,51622.0,37.5654,37.6552,37.5246,37.6225,51622.0
2018-12-11 13:30:00,46.1,46.14,46.03,46.14,55418.0,37.6225,37.6552,37.5654,37.6552,55418.0
2018-12-11 14:00:00,46.13,46.34,46.1,46.34,55116.0,37.647,37.8184,37.6225,37.8184,55116.0
2018-12-11 14:30:00,46.34,46.45,46.29,46.42,63014.0,37.8184,37.9081,37.7776,37.8837,63014.0
2018-12-11 15:00:00,46.42,46.42,46.32,46.34,47618.0,37.8837,37.8837,37.8021,37.8184,47618.0
2018-12-11 15:30:00,46.34,46.38,46.17,46.29,136139.0,37.8184,37.851,37.6796,37.7776,136139.0
2018-12-12 09:30:00,46.22,46.5,46.18,46.24,138062.0,37.7204,37.949,37.6878,37.7368,138062.0
2018-12-12 10:00:00,46.25,46.39,46.09,46.15,76663.0,37.7449,37.8592,37.6143,37.6633,76663.0
2018-12-12 10:30:00,46.16,46.23,45.96,46.1,79931.0,37.6715,37.7286,37.5083,37.6225,79931.0
2018-12-12 11:00:00,46.1,46.14,45.9,45.95,52150.0,37.6225,37.6552,37.4593,37.5001,52150.0
2018-12-12 11:30:00,45.94,45.96,45.86,45.91,40729.0,37.4919,37.5083,37.4266,37.4674,40729.0
2018-12-12 12:00:00,45.91,45.92,45.85,45.87,45995.0,37.4674,37.4756,37.4185,37.4348,45995.0
2018-12-12 12:30:00,45.87,45.94,45.84,45.94,43451.0,37.4348,37.4919,37.4103,37.4919,43451.0
2018-12-12 13:00:00,45.93,45.94,45.87,45.88,42690.0,37.4838,37.4919,37.4348,37.443,42690.0
2018-12-12 13:30:00,45.88,45.97,45.86,45.91,48778.0,37.443,37.5164,37.4266,37.4674,48778.0
2018-12-12 14:00:00,45.91,45.92,45.84,45.9,41917.0,37.4674,37.4756,37.4103,37.4593,41917.0
2018-12-12 14:30:00,45.89,45.9,45.81,45.86,53648.0,37.4511,37.4593,37.3858,37.4266,53648.0
2018-12-12 15:00:00,45.86,45.98,45.83,45.95,69545.0,37.4266,37.5246,37.4022,37.5001,69545.0
2018-12-12 15:30:00,45.96,46.14,45.87,45.89,175433.0,37.5083,37.6552,37.4348,37.4511,175433.0
2018-12-13 09:30:00,45.81,46.13,45.81,45.96,133556.0,37.3858,37.647,37.3858,37.5083,133556.0
2018-12-13 10:00:00,45.97,46.25,45.95,46.01,87179.0,37.5164,37.7449,37.5001,37.5491,87179.0
2018-12-13 10:30:00,46.0,46.06,45.94,46.02,64015.0,37.5409,37.5899,37.4919,37.5572,64015.0
2018-12-13 11:00:00,46.02,46.18,46.01,46.18,52727.0,37.5572,37.6878,37.5491,37.6878,52727.0
2018-12-13 11:30:00,46.18,46.29,46.16,46.23,57810.0,37.6878,37.7776,37.6715,37.7286,57810.0
2018-12-13 12:00:00,46.23,46.3,46.15,46.25,62006.0,37.7286,37.7857,37.6633,37.7449,62006.0
2018-12-13 12:30:00,46.25,46.31,46.19,46.24,44837.0,37.7449,37.7939,37.696,37.7368,44837.0
2018-12-13 13:00:00,46.23,46.23,46.12,46.12,47554.0,37.7286,37.7286,37.6388,37.6388,47554.0
2018-12-13 13:30:00,46.13,46.24,46.13,46.16,73847.0,37.647,37.7368,37.647,37.6715,73847.0
2018-12-13 14:00:00,46.17,46.17,46.06,46.09,91719.0,37.6796,37.6796,37.5899,37.6143,91719.0
2018-12-13 14:30:00,46.09,46.17,46.06,46.14,186059.0,37.6143,37.6796,37.5899,37.6552,186059.0
2018-12-13 15:00:00,46.14,46.15,46.05,46.06,276037.0,37.6552,37.6633,37.5817,37.5899,276037.0
2018-12-13 15:30:00,46.06,46.27,46.02,46.12,338319.0,37.5899,37.7612,37.5572,37.6388,338319.0
2018-12-14 09:30:00,45.73,45.85,44.95,45.22,1959378.0,37.3205,37.4185,36.684,36.9043,1959378.0
2018-12-14 10:00:00,45.23,45.47,45.04,45.4,685974.0,36.9125,37.1084,36.7574,37.0512,685974.0
2018-12-14 10:30:00,45.4,45.57,45.39,45.51,478155.0,37.0512,37.19,37.0431,37.141,478155.0
2018-12-14 11:00:00,45.51,45.59,45.4,45.46,344871.0,37.141,37.2063,37.0512,37.1002,344871.0
2018-12-14 11:30:00,45.45,45.47,45.3,45.35,236680.0,37.092,37.1084,36.9696,37.0104,236680.0
2018-12-14 12:00:00,45.35,45.43,45.15,45.21,240210.0,37.0104,37.0757,36.8472,36.8962,240210.0
2018-12-14 12:30:00,45.21,45.31,45.12,45.15,158548.0,36.8962,36.9778,36.8227,36.8472,158548.0
2018-12-14 13:00:00,45.16,45.16,45.02,45.08,309767.0,36.8554,36.8554,36.7411,36.7901,309767.0
2018-12-14 13:30:00,45.07,45.26,45.06,45.18,246754.0,36.7819,36.937,36.7738,36.8717,246754.0
2018-12-14 14:00:00,45.19,45.36,45.18,45.28,190161.0,36.8799,37.0186,36.8717,36.9533,190161.0
2018-12-14 14:30:00,45.28,45.28,45.08,45.09,262642.0,36.9533,36.9533,36.7901,36.7982,262642.0
2018-12-14 15:00:00,45.1,45.3,45.09,45.24,307845.0,36.8064,36.9696,36.7982,36.9207,307845.0
2018-12-14 15:30:00,45.24,45.32,45.18,45.32,653409.0,36.9207,36.9859,36.8717,36.9859,653409.0
2018-12-17 09:30:00,45.43,45.47,45.11,45.16,155295.0,37.0757,37.1084,36.8146,36.8554,155295.0
2018-12-17 10:00:00,45.17,45.25,44.99,44.99,169357.0,36.8635,36.9288,36.7166,36.7166,169357.0
2018-12-17 10:30:00,44.98,45.21,44.98,45.18,118235.0,36.7085,36.8962,36.7085,36.8717,118235.0
2018-12-17 11:00:00,45.18,45.19,44.85,44.85,178551.0,36.8717,36.8799,36.6024,36.6024,178551.0
2018-12-17 11:30:00,44.84,45.09,44.79,45.05,167871.0,36.5942,36.7982,36.5534,36.7656,167871.0
2018-12-17 12:00:00,45.05,45.08,44.78,44.78,95188.0,36.7656,36.7901,36.5452,36.5452,95188.0
2018-12-17 12:30:00,44.78,44.8,44.44,44.48,130981.0,36.5452,36.5616,36.2678,36.3004,130981.0
2018-12-17 13:00:00,44.47,44.69,44.45,44.63,149375.0,36.2923,36.4718,36.2759,36.4228,149375.0
2018-12-17 13:30:00,44.62,44.62,44.5,44.52,112883.0,36.4147,36.4147,36.3167,36.3331,112883.0
2018-12-17 14:00:00,44.51,44.53,44.34,44.45,140181.0,36.3249,36.3412,36.1862,36.2759,140181.0
2018-12-17 14:30:00,44.46,44.52,44.37,44.42,176468.0,36.2841,36.3331,36.2106,36.2514,176468.0
2018-12-17 15:00:00,44.41,44.48,44.17,44.21,232238.0,36.2433,36.3004,36.0474,36.0801,232238.0
2018-12-17 15:30:00,44.22,44.24,43.97,44.15,591348.0,36.0882,36.1045,35.8842,36.0311,591348.0
2018-12-18 09:30:00,44.4,44.71,44.29,44.49,627860.0,36.2351,36.4881,36.1454,36.3086,627860.0
2018-12-18 10:00:00,44.49,44.63,44.28,44.45,214117.0,36.3086,36.4228,36.1372,36.2759,214117.0
2018-12-18 10:30:00,44.46,44.46,44.18,44.21,106016.0,36.2841,36.2841,36.0556,36.0801,106016.0
2018-12-18 11:00:00,44.21,44.26,44.07,44.12,113069.0,36.0801,36.1209,35.9658,36.0066,113069.0
2018-12-18 11:30:00,44.12,44.15,44.01,44.05,105153.0,36.0066,36.0311,35.9168,35.9495,105153.0
2018-12-18 12:00:00,44.06,44.23,44.05,44.15,68590.0,35.9577,36.0964,35.9495,36.0311,68590.0
2018-12-18 12:30:00,44.16,44.18,44.04,44.09,65896.0,36.0393,36.0556,35.9413,35.9821,65896.0
2018-12-18 13:00:00,44.09,44.16,44.06,44.09,60632.0,35.9821,36.0393,35.9577,35.9821,60632.0
2018-12-18 13:30:00,44.08,44.11,43.99,44.0,78255.0,35.974,35.9985,35.9005,35.9087,78255.0
2018-12-18 14:00:00,43.99,44.02,43.95,44.01,72033.0,35.9005,35.925,35.8679,35.9168,72033.0
2018-12-18 14:30:00,44.02,44.05,43.77,43.77,108456.0,35.925,35.9495,35.721,35.721,108456.0
2018-12-18 15:00:00,43.76,43.9,43.73,43.76,109597.0,35.7128,35.8271,35.6883,35.7128,109597.0
2018-12-18 15:30:00,43.76,44.05,43.74,43.9,372170.0,35.7128,35.9495,35.6965,35.8271,372170.0
2018-12-19 09:30:00,44.03,44.21,43.54,43.79,110999.0,35.9332,36.0801,35.5333,35.7373,110999.0
2018-12-19 10:00:00,43.82,43.82,43.62,43.79,89730.0,35.7618,35.7618,35.5986,35.7373,89730.0
2018-12-19 10:30:00,43.79,43.84,43.67,43.78,111370.0,35.7373,35.7781,35.6394,35.7291,111370.0
2018-12-19 11:00:00,43.8,43.96,43.76,43.96,68758.0,35.7455,35.876,35.7128,35.876,68758.0
2018-12-19 11:30:00,43.95,44.07,43.89,44.01,78527.0,35.8679,35.9658,35.8189,35.9168,78527.0
2018-12-19 12:00:00,44.01,44.17,44.0,44.16,63381.0,35.9168,36.0474,35.9087,36.0393,63381.0
2018-12-19 12:30:00,44.14,44.19,44.1,44.13,33295.0,36.0229,36.0637,35.9903,36.0148,33295.0
2018-12-19 13:00:00,44.13,44.15,44.02,44.07,40232.0,36.0148,36.0311,35.925,35.9658,40232.0
2018-12-19 13:30:00,44.08,44.22,44.06,44.09,65463.0,35.974,36.0882,35.9577,35.9821,65463.0
2018-12-19 14:00:00,44.27,44.27,43.85,44.09,153442.0,36.129,36.129,35.7863,35.9821,153442.0
2018-12-19 14:30:00,44.09,44.11,43.68,43.73,221743.0,35.9821,35.9985,35.6475,35.6883,221743.0
2018-12-19 15:00:00,43.73,43.83,43.53,43.74,418330.0,35.6883,35.7699,35.5251,35.6965,418330.0
2018-12-19 15:30:00,43.73,43.9,43.68,43.72,427468.0,35.6883,35.8271,35.6475,35.6802,427468.0
2018-12-20 09:30:00,43.71,43.88,43.32,43.46,260031.0,35.672,35.8108,35.3537,35.468,260031.0
2018-12-20 10:00:00,43.45,43.7,43.36,43.68,97872.0,35.4598,35.6639,35.3864,35.6475,97872.0
2018-12-20 10:30:00,43.68,44.0,43.67,43.97,101013.0,35.6475,35.9087,35.6394,35.8842,101013.0
2018-12-20 11:00:00,44.0,44.39,43.96,44.26,141077.0,35.9087,36.227,35.876,36.1209,141077.0
2018-12-20 11:30:00,44.26,44.32,44.1,44.12,143288.0,36.1209,36.1698,35.9903,36.0066,143288.0
2018-12-20 12:00:00,44.12,44.42,44.09,44.42,132738.0,36.0066,36.2514,35.9821,36.2514,132738.0
2018-12-20 12:30:00,44.43,44.43,44.25,44.32,126862.0,36.2596,36.2596,36.1127,36.1698,126862.0
2018-12-20 13:00:00,44.32,44.34,44.17,44.2,67309.0,36.1698,36.1862,36.0474,36.0719,67309.0
2018-12-20 13:30:00,44.2,44.21,43.75,43.8,104971.0,36.0719,36.0801,35.7047,35.7455,104971.0
2018-12-20 14:00:00,43.8,43.81,43.25,43.57,141878.0,35.7455,35.7536,35.2966,35.5578,141878.0
2018-12-20 14:30:00,43.56,44.05,43.56,43.72,150135.0,35.5496,35.9495,35.5496,35.6802,150135.0
2018-12-20 15:00:00,43.72,43.96,43.53,43.88,124602.0,35.6802,35.876,35.5251,35.8108,124602.0
2018-12-20 15:30:00,43.88,43.96,43.53,43.8,448697.0,35.8108,35.876,35.5251,35.7455,448697.0
2018-12-21 09:30:00,43.84,44.66,43.68,44.43,578437.0,35.7781,36.4473,35.6475,36.2596,578437.0
2018-12-21 10:00:00,44.43,44.88,44.41,44.56,209724.0,36.2596,36.6269,36.2433,36.3657,209724.0
2018-12-21 10:30:00,44.58,44.76,44.55,44.68,104517.0,36.382,36.5289,36.3575,36.4636,104517.0
2018-12-21 11:00:00,44.68,44.68,44.42,44.64,116083.0,36.4636,36.4636,36.2514,36.431,116083.0
2018-12-21 11:30:00,44.64,44.68,44.47,44.51,86489.0,36.431,36.4636,36.2923,36.3249,86489.0
2018-12-21 12:00:00,44.52,44.66,44.4,44.44,84967.0,36.3331,36.4473,36.2351,36.2678,84967.0
2018-12-21 12:30:00,44.43,44.48,44.17,44.24,156258.0,36.2596,36.3004,36.0474,36.1045,156258.0
2018-12-21 13:00:00,44.25,44.28,44.1,44.18,86020.0,36.1127,36.1372,35.9903,36.0556,86020.0
2018-12-21 13:30:00,44.18,44.28,44.1,44.15,168807.0,36.0556,36.1372,35.9903,36.0311,168807.0
2018-12-21 14:00:00,44.15,44.2,43.94,44.08,114915.0,36.0311,36.0719,35.8597,35.974,114915.0
2018-12-21 14:30:00,44.07,44.09,43.77,43.84,94340.0,35.9658,35.9821,35.721,35.7781,94340.0
2018-12-21 15:00:00,43.85,43.93,43.51,43.53,144470.0,35.7863,35.8516,35.5088,35.5251,144470.0
2018-12-21 15:30:00,43.53,43.66,43.41,43.46,363548.0,35.5251,35.6312,35.4272,35.468,363548.0
2018-12-24 09:30:00,43.59,43.59,43.11,43.12,162549.0,35.5741,35.5741,35.1823,35.1905,162549.0
2018-12-24 10:00:00,43.09,43.09,42.32,42.44,121460.0,35.166,35.166,34.5376,34.6356,121460.0
2018-12-24 10:30:00,42.46,42.54,42.02,42.02,99507.0,34.6519,34.7172,34.2928,34.2928,99507.0
2018-12-24 11:00:00,42.0,42.07,41.43,41.52,143888.0,34.2765,34.3336,33.8113,33.8847,143888.0
2018-12-24 11:30:00,41.5,41.57,41.27,41.35,126077.0,33.8684,33.9255,33.6807,33.746,126077.0
2018-12-24 12:00:00,41.35,41.43,41.18,41.25,152745.0,33.746,33.8113,33.6073,33.6644,152745.0
2018-12-24 12:30:00,41.25,41.41,41.18,41.24,211418.0,33.6644,33.795,33.6073,33.6562,211418.0
2018-12-26 09:30:00,41.26,41.76,41.18,41.2,132252.0,33.6726,34.0806,33.6073,33.6236,132252.0
2018-12-26 10:00:00,41.19,41.3,41.01,41.1,148082.0,33.6154,33.7052,33.4685,33.542,148082.0
2018-12-26 10:30:00,41.09,41.29,40.76,40.87,147426.0,33.5338,33.697,33.2645,33.3543,147426.0
2018-12-26 11:00:00,40.87,41.05,40.73,40.76,130084.0,33.3543,33.5012,33.24,33.2645,130084.0
2018-12-26 11:30:00,40.76,41.03,40.68,40.98,153778.0,33.2645,33.4848,33.1992,33.444,153778.0
2018-12-26 12:00:00,40.99,41.26,40.98,41.14,131367.0,33.4522,33.6726,33.444,33.5746,131367.0
2018-12-26 12:30:00,41.15,41.24,41.07,41.15,105372.0,33.5828,33.6562,33.5175,33.5828,105372.0
2018-12-26 13:00:00,41.16,41.18,40.93,41.03,97382.0,33.5909,33.6073,33.4032,33.4848,97382.0
2018-12-26 13:30:00,41.03,41.17,41.01,41.15,93971.0,33.4848,33.5991,33.4685,33.5828,93971.0
2018-12-26 14:00:00,41.15,41.15,40.97,41.07,125644.0,33.5828,33.5828,33.4359,33.5175,125644.0
2018-12-26 14:30:00,41.07,41.32,41.07,41.31,143597.0,33.5175,33.7215,33.5175,33.7134,143597.0
2018-12-26 15:00:00,41.31,41.43,41.28,41.38,106032.0,33.7134,33.8113,33.6889,33.7705,106032.0
2018-12-26 15:30:00,41.38,41.72,41.35,41.69,592989.0,33.7705,34.048,33.746,34.0235,592989.0
2018-12-27 09:30:00,41.62,41.82,40.88,41.1,153088.0,33.9664,34.1296,33.3624,33.542,153088.0
2018-12-27 10:00:00,41.1,41.35,41.06,41.28,148926.0,33.542,33.746,33.5093,33.6889,148926.0
2018-12-27 10:30:00,41.29,41.65,41.21,41.42,95462.0,33.697,33.9908,33.6317,33.8031,95462.0
2018-12-27 11:00:00,41.42,41.53,41.24,41.47,96138.0,33.8031,33.8929,33.6562,33.8439,96138.0
2018-12-27 11:30:00,41.48,41.64,41.37,41.59,83831.0,33.8521,33.9827,33.7623,33.9419,83831.0
2018-12-27 12:00:00,41.58,41.79,41.49,41.51,81431.0,33.9337,34.1051,33.8603,33.8766,81431.0
2018-12-27 12:30:00,41.51,41.61,41.49,41.52,60020.0,33.8766,33.9582,33.8603,33.8847,60020.0
2018-12-27 13:00:00,41.5,41.64,41.5,41.57,50677.0,33.8684,33.9827,33.8684,33.9255,50677.0
2018-12-27 13:30:00,41.57,41.6,41.3,41.35,60547.0,33.9255,33.95,33.7052,33.746,60547.0
2018-12-27 14:00:00,41.34,41.36,41.1,41.15,76446.0,33.7378,33.7542,33.542,33.5828,76446.0
2018-12-27 14:30:00,41.15,41.43,41.12,41.38,88306.0,33.5828,33.8113,33.5583,33.7705,88306.0
2018-12-27 15:00:00,41.39,41.69,41.27,41.67,160492.0,33.7786,34.0235,33.6807,34.0072,160492.0
2018-12-27 15:30:00,41.66,42.01,41.57,42.01,680296.0,33.999,34.2846,33.9255,34.2846,680296.0
2018-12-28 09:30:00,42.1,42.38,41.94,42.09,112748.0,34.3581,34.5866,34.2275,34.3499,112748.0
2018-12-28 10:00:00,42.09,42.4,41.94,42.34,127967.0,34.3499,34.6029,34.2275,34.5539,127967.0
2018-12-28 10:30:00,42.34,42.34,42.06,42.22,170882.0,34.5539,34.5539,34.3254,34.456,170882.0
2018-12-28 11:00:00,42.22,42.3,41.84,41.94,140047.0,34.456,34.5213,34.1459,34.2275,140047.0
2018-12-28 11:30:00,41.92,42.04,41.81,41.95,76404.0,34.2112,34.3091,34.1214,34.2357,76404.0
2018-12-28 12:00:00,41.96,42.02,41.76,41.87,60254.0,34.2438,34.2928,34.0806,34.1704,60254.0
2018-12-28 12:30:00,41.89,41.98,41.79,41.81,51811.0,34.1867,34.2601,34.1051,34.1214,51811.0
2018-12-28 13:00:00,41.81,41.94,41.8,41.91,49255.0,34.1214,34.2275,34.1132,34.203,49255.0
2018-12-28 13:30:00,41.93,42.03,41.86,41.99,89708.0,34.2193,34.301,34.1622,34.2683,89708.0
2018-12-28 14:00:00,42.0,42.29,42.0,42.11,101251.0,34.2765,34.5131,34.2765,34.3662,101251.0
2018-12-28 14:30:00,42.12,42.43,42.11,42.39,94344.0,34.3744,34.6274,34.3662,34.5948,94344.0
2018-12-28 15:00:00,42.38,42.41,41.97,42.02,135009.0,34.5866,34.6111,34.252,34.2928,135009.0
2018-12-28 15:30:00,42.01,42.11,41.87,42.05,336689.0,34.2846,34.3662,34.1704,34.3173,336689.0
2018-12-31 09:30:00,42.57,43.12,41.64,41.81,71520.0,34.7417,35.1905,33.9827,34.1214,71520.0
2018-12-31 10:00:00,41.83,42.14,41.81,42.09,139391.0,34.1377,34.3907,34.1214,34.3499,139391.0
2018-12-31 10:30:00,42.1,42.21,41.91,41.95,37170.0,34.3581,34.4479,34.203,34.2357,37170.0
2018-12-31 11:00:00,41.93,42.0,41.73,41.82,36997.0,34.2193,34.2765,34.0561,34.1296,36997.0
2018-12-31 11:30:00,41.8,41.9,41.67,41.89,34143.0,34.1132,34.1949,34.0072,34.1867,34143.0
2018-12-31 12:00:00,41.87,42.01,41.83,41.98,19455.0,34.1704,34.2846,34.1377,34.2601,19455.0
2018-12-31 12:30:00,42.0,42.03,41.95,41.99,21288.0,34.2765,34.301,34.2357,34.2683,21288.0
2018-12-31 13:00:00,42.0,42.13,42.0,42.11,21708.0,34.2765,34.3826,34.2765,34.3662,21708.0
2018-12-31 13:30:00,42.11,42.19,42.03,42.18,28676.0,34.3662,34.4315,34.301,34.4234,28676.0
2018-12-31 14:00:00,42.16,42.19,42.0,42.04,44376.0,34.407,34.4315,34.2765,34.3091,44376.0
2018-12-31 14:30:00,42.03,42.16,41.98,42.04,55147.0,34.301,34.407,34.2601,34.3091,55147.0
2018-12-31 15:00:00,42.05,42.1,41.91,41.96,46136.0,34.3173,34.3581,34.203,34.2438,46136.0
2018-12-31 15:30:00,41.96,42.25,41.95,42.25,283033.0,34.2438,34.4805,34.2357,34.4805,283033.0
2019-01-02 09:30:00,42.16,42.19,41.29,41.56,140100.0,34.407,34.4315,33.697,33.9174,140100.0
2019-01-02 10:00:00,41.57,41.78,41.33,41.34,132702.0,33.9255,34.0969,33.7297,33.7378,132702.0
2019-01-02 10:30:00,41.34,41.43,41.18,41.28,115167.0,33.7378,33.8113,33.6073,33.6889,115167.0
2019-01-02 11:00:00,41.28,41.45,41.2,41.27,89501.0,33.6889,33.8276,33.6236,33.6807,89501.0
2019-01-02 11:30:00,41.25,41.34,41.08,41.11,115372.0,33.6644,33.7378,33.5257,33.5501,115372.0
2019-01-02 12:00:00,41.11,41.16,40.98,40.98,108572.0,33.5501,33.5909,33.444,33.444,108572.0
2019-01-02 12:30:00,40.98,41.2,40.97,41.18,93993.0,33.444,33.6236,33.4359,33.6073,93993.0
2019-01-02 13:00:00,41.18,41.2,41.09,41.16,141752.0,33.6073,33.6236,33.5338,33.5909,141752.0
2019-01-02 13:30:00,41.16,41.22,41.03,41.16,135795.0,33.5909,33.6399,33.4848,33.5909,135795.0
2019-01-02 14:00:00,41.16,41.16,40.94,40.99,122653.0,33.5909,33.5909,33.4114,33.4522,122653.0
2019-01-02 14:30:00,40.99,41.17,40.99,41.12,161958.0,33.4522,33.5991,33.4522,33.5583,161958.0
2019-01-02 15:00:00,41.11,41.17,41.03,41.13,163576.0,33.5501,33.5991,33.4848,33.5665,163576.0
2019-01-02 15:30:00,41.12,41.18,40.89,41.15,283568.0,33.5583,33.6073,33.3706,33.5828,283568.0
2019-01-03 09:30:00,41.16,41.61,41.0,41.41,156024.0,33.5909,33.9582,33.4604,33.795,156024.0
2019-01-03 10:00:00,41.4,41.65,41.22,41.5,173228.0,33.7868,33.9908,33.6399,33.8684,173228.0
2019-01-03 10:30:00,41.49,41.57,40.97,41.15,221948.0,33.8603,33.9255,33.4359,33.5828,221948.0
2019-01-03 11:00:00,41.16,41.18,40.94,41.15,143269.0,33.5909,33.6073,33.4114,33.5828,143269.0
2019-01-03 11:30:00,41.14,41.46,41.1,41.31,159606.0,33.5746,33.8358,33.542,33.7134,159606.0
2019-01-03 12:00:00,41.31,41.46,41.19,41.38,96187.0,33.7134,33.8358,33.6154,33.7705,96187.0
2019-01-03 12:30:00,41.37,41.43,41.23,41.32,83648.0,33.7623,33.8113,33.6481,33.7215,83648.0
2019-01-03 13:00:00,41.31,41.33,41.02,41.28,105358.0,33.7134,33.7297,33.4767,33.6889,105358.0
2019-01-03 13:30:00,41.27,41.41,41.26,41.35,56760.0,33.6807,33.795,33.6726,33.746,56760.0
2019-01-03 14:00:00,41.35,41.44,41.32,41.44,71827.0,33.746,33.8195,33.7215,33.8195,71827.0
2019-01-03 14:30:00,41.44,41.44,41.22,41.28,72623.0,33.8195,33.8195,33.6399,33.6889,72623.0
2019-01-03 15:00:00,41.27,41.36,41.22,41.27,100639.0,33.6807,33.7542,33.6399,33.6807,100639.0
2019-01-03 15:30:00,41.26,41.36,41.21,41.22,276613.0,33.6726,33.7542,33.6317,33.6399,276613.0
2019-01-04 09:30:00,41.0,41.51,41.0,41.51,139766.0,33.4604,33.8766,33.4604,33.8766,139766.0
2019-01-04 10:00:00,41.51,41.74,41.46,41.64,121798.0,33.8766,34.0643,33.8358,33.9827,121798.0
2019-01-04 10:30:00,41.64,41.71,41.49,41.53,79412.0,33.9827,34.0398,33.8603,33.8929,79412.0
2019-01-04 11:00:00,41.53,41.7,41.4,41.44,64808.0,33.8929,34.0316,33.7868,33.8195,64808.0
2019-01-04 11:30:00,41.44,41.56,41.41,41.5,55766.0,33.8195,33.9174,33.795,33.8684,55766.0
2019-01-04 12:00:00,41.5,41.61,41.37,41.56,44696.0,33.8684,33.9582,33.7623,33.9174,44696.0
2019-01-04 12:30:00,41.56,41.73,41.51,41.69,39572.0,33.9174,34.0561,33.8766,34.0235,39572.0
2019-01-04 13:00:00,41.69,41.72,41.53,41.53,37537.0,34.0235,34.048,33.8929,33.8929,37537.0
2019-01-04 13:30:00,41.53,41.58,41.44,41.53,57711.0,33.8929,33.9337,33.8195,33.8929,57711.0
2019-01-04 14:00:00,41.54,41.54,41.42,41.47,60459.0,33.9011,33.9011,33.8031,33.8439,60459.0
2019-01-04 14:30:00,41.46,41.64,41.45,41.58,110399.0,33.8358,33.9827,33.8276,33.9337,110399.0
2019-01-04 15:00:00,41.58,41.67,41.54,41.63,105164.0,33.9337,34.0072,33.9011,33.9745,105164.0
2019-01-04 15:30:00,41.62,41.76,41.61,41.73,299371.0,33.9664,34.0806,33.9582,34.0561,299371.0
2019-01-07 09:30:00,42.3,42.3,41.12,41.36,100866.0,34.5213,34.5213,33.5583,33.7542,100866.0
2019-01-07 10:00:00,41.38,41.8,41.35,41.65,105072.0,33.7705,34.1132,33.746,33.9908,105072.0
2019-01-07 10:30:00,41.67,41.89,41.65,41.75,59102.0,34.0072,34.1867,33.9908,34.0724,59102.0
2019-01-07 11:00:00,41.74,41.82,41.64,41.7,42327.0,34.0643,34.1296,33.9827,34.0316,42327.0
2019-01-07 11:30:00,41.7,41.77,41.63,41.67,62629.0,34.0316,34.0888,33.9745,34.0072,62629.0
2019-01-07 12:00:00,41.67,41.69,41.55,41.64,34377.0,34.0072,34.0235,33.9092,33.9827,34377.0
2019-01-07 12:30:00,41.64,41.69,41.58,41.67,40237.0,33.9827,34.0235,33.9337,34.0072,40237.0
2019-01-07 13:00:00,41.68,41.77,41.67,41.75,34990.0,34.0153,34.0888,34.0072,34.0724,34990.0
2019-01-07 13:30:00,41.76,41.8,41.69,41.75,44565.0,34.0806,34.1132,34.0235,34.0724,44565.0
2019-01-07 14:00:00,41.75,41.77,41.57,41.6,39213.0,34.0724,34.0888,33.9255,33.95,39213.0
2019-01-07 14:30:00,41.6,41.66,41.46,41.47,46152.0,33.95,33.999,33.8358,33.8439,46152.0
2019-01-07 15:00:00,41.47,41.58,41.45,41.57,64104.0,33.8439,33.9337,33.8276,33.9255,64104.0
2019-01-07 15:30:00,41.57,41.62,41.42,41.43,225822.0,33.9255,33.9664,33.8031,33.8113,225822.0
2019-01-08 09:30:00,41.49,41.66,41.29,41.48,80210.0,33.8603,33.999,33.697,33.8521,80210.0
2019-01-08 10:00:00,41.48,41.77,41.36,41.75,162574.0,33.8521,34.0888,33.7542,34.0724,162574.0
2019-01-08 10:30:00,41.75,41.84,41.7,41.81,52998.0,34.0724,34.1459,34.0316,34.1214,52998.0
2019-01-08 11:00:00,41.82,41.89,41.72,41.78,40512.0,34.1296,34.1867,34.048,34.0969,40512.0
2019-01-08 11:30:00,41.79,41.83,41.69,41.77,38780.0,34.1051,34.1377,34.0235,34.0888,38780.0
2019-01-08 12:00:00,41.76,41.8,41.67,41.78,80423.0,34.0806,34.1132,34.0072,34.0969,80423.0
2019-01-08 12:30:00,41.79,41.82,41.6,41.63,39516.0,34.1051,34.1296,33.95,33.9745,39516.0
2019-01-08 13:00:00,41.63,41.74,41.6,41.68,26212.0,33.9745,34.0643,33.95,34.0153,26212.0
2019-01-08 13:30:00,41.68,41.77,41.66,41.75,42028.0,34.0153,34.0888,33.999,34.0724,42028.0
2019-01-08 14:00:00,41.74,41.81,41.74,41.78,27500.0,34.0643,34.1214,34.0643,34.0969,27500.0
2019-01-08 14:30:00,41.77,41.94,41.76,41.9,51745.0,34.0888,34.2275,34.0806,34.1949,51745.0
2019-01-08 15:00:00,41.9,42.02,41.9,42.01,64712.0,34.1949,34.2928,34.1949,34.2846,64712.0
2019-01-08 15:30:00,42.01,42.1,41.98,42.07,128090.0,34.2846,34.3581,34.2601,34.3336,128090.0
2019-01-09 09:30:00,42.06,42.18,41.59,41.88,100317.0,34.3254,34.4234,33.9419,34.1785,100317.0
2019-01-09 10:00:00,41.88,42.01,41.84,41.91,86872.0,34.1785,34.2846,34.1459,34.203,86872.0
2019-01-09 10:30:00,41.92,42.05,41.83,41.92,70968.0,34.2112,34.3173,34.1377,34.2112,70968.0
2019-01-09 11:00:00,41.93,42.04,41.85,41.9,91678.0,34.2193,34.3091,34.1541,34.1949,91678.0
2019-01-09 11:30:00,41.9,41.94,41.81,41.84,55615.0,34.1949,34.2275,34.1214,34.1459,55615.0
2019-01-09 12:00:00,41.84,41.84,41.77,41.8,34314.0,34.1459,34.1459,34.0888,34.1132,34314.0
2019-01-09 12:30:00,41.8,41.93,41.77,41.88,37888.0,34.1132,34.2193,34.0888,34.1785,37888.0
2019-01-09 13:00:00,41.89,41.9,41.81,41.86,26234.0,34.1867,34.1949,34.1214,34.1622,26234.0
2019-01-09 13:30:00,41.87,41.88,41.74,41.75,32577.0,34.1704,34.1785,34.0643,34.0724,32577.0
2019-01-09 14:00:00,41.75,41.83,41.61,41.63,36740.0,34.0724,34.1377,33.9582,33.9745,36740.0
2019-01-09 14:30:00,41.62,41.75,41.62,41.68,36661.0,33.9664,34.0724,33.9664,34.0153,36661.0
2019-01-09 15:00:00,41.68,41.72,41.58,41.71,44252.0,34.0153,34.048,33.9337,34.0398,44252.0
2019-01-09 15:30:00,41.7,41.73,41.63,41.71,162223.0,34.0316,34.0561,33.9745,34.0398,162223.0
2019-01-10 09:30:00,41.7,42.06,41.51,41.75,52800.0,34.0316,34.3254,33.8766,34.0724,52800.0
2019-01-10 10:00:00,41.74,41.89,41.68,41.8,69222.0,34.0643,34.1867,34.0153,34.1132,69222.0
2019-01-10 10:30:00,41.81,41.81,41.7,41.79,29441.0,34.1214,34.1214,34.0316,34.1051,29441.0
2019-01-10 11:00:00,41.8,41.99,41.78,41.97,44124.0,34.1132,34.2683,34.0969,34.252,44124.0
2019-01-10 11:30:00,41.97,41.98,41.9,41.97,60322.0,34.252,34.2601,34.1949,34.252,60322.0
2019-01-10 12:00:00,41.97,42.11,41.96,42.01,40926.0,34.252,34.3662,34.2438,34.2846,40926.0
2019-01-10 12:30:00,42.0,42.04,41.86,42.02,85271.0,34.2765,34.3091,34.1622,34.2928,85271.0
2019-01-10 13:00:00,42.02,42.05,41.88,41.93,123566.0,34.2928,34.3173,34.1785,34.2193,123566.0
2019-01-10 13:30:00,41.92,42.19,41.89,42.18,255195.0,34.2112,34.4315,34.1867,34.4234,255195.0
2019-01-10 14:00:00,42.18,42.38,42.18,42.33,69709.0,34.4234,34.5866,34.4234,34.5458,69709.0
2019-01-10 14:30:00,42.33,42.37,42.25,42.32,55937.0,34.5458,34.5784,34.4805,34.5376,55937.0
2019-01-10 15:00:00,42.32,42.37,42.28,42.31,53720.0,34.5376,34.5784,34.505,34.5295,53720.0
2019-01-10 15:30:00,42.32,42.56,42.3,42.51,263598.0,34.5376,34.7335,34.5213,34.6927,263598.0
2019-01-11 09:30:00,42.44,42.44,42.09,42.4,68460.0,34.6356,34.6356,34.3499,34.6029,68460.0
2019-01-11 10:00:00,42.39,42.54,42.35,42.54,55879.0,34.5948,34.7172,34.5621,34.7172,55879.0
2019-01-11 10:30:00,42.52,42.54,42.38,42.42,104890.0,34.7008,34.7172,34.5866,34.6192,104890.0
2019-01-11 11:00:00,42.42,42.42,42.31,42.33,48202.0,34.6192,34.6192,34.5295,34.5458,48202.0
2019-01-11 11:30:00,42.32,42.33,42.01,42.05,47016.0,34.5376,34.5458,34.2846,34.3173,47016.0
2019-01-11 12:00:00,42.05,42.07,42.0,42.03,28728.0,34.3173,34.3336,34.2765,34.301,28728.0
2019-01-11 12:30:00,42.04,42.14,41.93,42.13,47799.0,34.3091,34.3907,34.2193,34.3826,47799.0
2019-01-11 13:00:00,42.13,42.18,42.03,42.04,29426.0,34.3826,34.4234,34.301,34.3091,29426.0
2019-01-11 13:30:00,42.03,42.14,42.02,42.07,43324.0,34.301,34.3907,34.2928,34.3336,43324.0
2019-01-11 14:00:00,42.05,42.08,42.01,42.06,56006.0,34.3173,34.3418,34.2846,34.3254,56006.0
2019-01-11 14:30:00,42.06,42.07,41.93,41.93,78215.0,34.3254,34.3336,34.2193,34.2193,78215.0
2019-01-11 15:00:00,41.93,42.03,41.91,41.94,55456.0,34.2193,34.301,34.203,34.2275,55456.0
2019-01-11 15:30:00,41.94,42.03,41.89,41.99,399212.0,34.2275,34.301,34.1867,34.2683,399212.0
2019-01-14 09:30:00,41.7,41.8,41.15,41.4,150986.0,34.0316,34.1132,33.5828,33.7868,150986.0
2019-01-14 10:00:00,41.41,41.45,41.22,41.22,112808.0,33.795,33.8276,33.6399,33.6399,112808.0
2019-01-14 10:30:00,41.21,41.31,41.15,41.17,115190.0,33.6317,33.7134,33.5828,33.5991,115190.0
2019-01-14 11:00:00,41.18,41.22,40.96,40.98,135899.0,33.6073,33.6399,33.4277,33.444,135899.0
2019-01-14 11:30:00,40.97,40.97,40.75,40.83,248905.0,33.4359,33.4359,33.2563,33.3216,248905.0
2019-01-14 12:00:00,40.83,40.92,40.77,40.88,134293.0,33.3216,33.3951,33.2727,33.3624,134293.0
2019-01-14 12:30:00,40.87,40.9,40.75,40.78,85230.0,33.3543,33.3788,33.2563,33.2808,85230.0
2019-01-14 13:00:00,40.79,41.02,40.78,41.0,61623.0,33.289,33.4767,33.2808,33.4604,61623.0
2019-01-14 13:30:00,41.01,41.03,40.94,40.99,59577.0,33.4685,33.4848,33.4114,33.4522,59577.0
2019-01-14 14:00:00,41.0,41.09,41.0,41.04,57110.0,33.4604,33.5338,33.4604,33.493,57110.0
2019-01-14 14:30:00,41.05,41.25,41.0,41.23,107723.0,33.5012,33.6644,33.4604,33.6481,107723.0
2019-01-14 15:00:00,41.23,41.3,41.17,41.25,108937.0,33.6481,33.7052,33.5991,33.6644,108937.0
2019-01-14 15:30:00,41.25,41.33,41.21,41.22,379637.0,33.6644,33.7297,33.6317,33.6399,379637.0
2019-01-15 09:30:00,41.26,41.89,41.05,41.88,138934.0,33.6726,34.1867,33.5012,34.1785,138934.0
2019-01-15 10:00:00,41.88,41.99,41.76,41.79,110149.0,34.1785,34.2683,34.0806,34.1051,110149.0
2019-01-15 10:30:00,41.79,41.93,41.78,41.87,80219.0,34.1051,34.2193,34.0969,34.1704,80219.0
2019-01-15 11:00:00,41.87,42.07,41.86,41.94,117070.0,34.1704,34.3336,34.1622,34.2275,117070.0
2019-01-15 11:30:00,41.94,41.95,41.81,41.87,145255.0,34.2275,34.2357,34.1214,34.1704,145255.0
2019-01-15 12:00:00,41.87,42.03,41.84,41.98,92825.0,34.1704,34.301,34.1459,34.2601,92825.0
2019-01-15 12:30:00,41.98,41.99,41.8,41.9,58847.0,34.2601,34.2683,34.1132,34.1949,58847.0
2019-01-15 13:00:00,41.91,41.91,41.79,41.87,45155.0,34.203,34.203,34.1051,34.1704,45155.0
2019-01-15 13:30:00,41.85,41.87,41.79,41.86,53751.0,34.1541,34.1704,34.1051,34.1622,53751.0
2019-01-15 14:00:00,41.87,41.97,41.85,41.93,132084.0,34.1704,34.252,34.1541,34.2193,132084.0
2019-01-15 14:30:00,41.93,41.94,41.83,41.92,109780.0,34.2193,34.2275,34.1377,34.2112,109780.0
2019-01-15 15:00:00,41.93,41.95,41.79,41.83,86549.0,34.2193,34.2357,34.1051,34.1377,86549.0
2019-01-15 15:30:00,41.83,42.06,41.78,42.05,606508.0,34.1377,34.3254,34.0969,34.3173,606508.0
2019-01-16 09:30:00,42.07,42.07,41.61,41.9,98505.0,34.3336,34.3336,33.9582,34.1949,98505.0
2019-01-16 10:00:00,41.91,42.14,41.91,42.13,69347.0,34.203,34.3907,34.203,34.3826,69347.0
2019-01-16 10:30:00,42.13,42.32,42.12,42.25,85461.0,34.3826,34.5376,34.3744,34.4805,85461.0
2019-01-16 11:00:00,42.25,42.3,42.1,42.19,105106.0,34.4805,34.5213,34.3581,34.4315,105106.0
2019-01-16 11:30:00,42.19,42.3,42.15,42.3,73349.0,34.4315,34.5213,34.3989,34.5213,73349.0
2019-01-16 12:00:00,42.3,42.4,42.27,42.37,69399.0,34.5213,34.6029,34.4968,34.5784,69399.0
2019-01-16 12:30:00,42.37,42.39,42.28,42.34,58037.0,34.5784,34.5948,34.505,34.5539,58037.0
2019-01-16 13:00:00,42.33,42.35,42.26,42.29,144333.0,34.5458,34.5621,34.4887,34.5131,144333.0
2019-01-16 13:30:00,42.29,42.33,42.24,42.3,97400.0,34.5131,34.5458,34.4723,34.5213,97400.0
2019-01-16 14:00:00,42.3,42.41,42.3,42.36,129387.0,34.5213,34.6111,34.5213,34.5703,129387.0
2019-01-16 14:30:00,42.35,42.51,42.34,42.47,67849.0,34.5621,34.6927,34.5539,34.66,67849.0
2019-01-16 15:00:00,42.47,42.54,42.44,42.46,87060.0,34.66,34.7172,34.6356,34.6519,87060.0
2019-01-16 15:30:00,42.46,42.51,42.37,42.39,332913.0,34.6519,34.6927,34.5784,34.5948,332913.0
2019-01-17 09:30:00,42.42,42.56,42.28,42.47,79872.0,34.6192,34.7335,34.505,34.66,79872.0
2019-01-17 10:00:00,42.47,42.57,42.43,42.54,81368.0,34.66,34.7417,34.6274,34.7172,81368.0
2019-01-17 10:30:00,42.54,42.54,42.43,42.46,56034.0,34.7172,34.7172,34.6274,34.6519,56034.0
2019-01-17 11:00:00,42.46,42.59,42.45,42.57,61292.0,34.6519,34.758,34.6437,34.7417,61292.0
2019-01-17 11:30:00,42.56,42.6,42.5,42.54,29767.0,34.7335,34.7661,34.6845,34.7172,29767.0
2019-01-17 12:00:00,42.53,42.56,42.5,42.52,22559.0,34.709,34.7335,34.6845,34.7008,22559.0
2019-01-17 12:30:00,42.53,42.56,42.44,42.44,33143.0,34.709,34.7335,34.6356,34.6356,33143.0
2019-01-17 13:00:00,42.44,42.47,42.38,42.44,30006.0,34.6356,34.66,34.5866,34.6356,30006.0
2019-01-17 13:30:00,42.45,42.48,42.42,42.47,26811.0,34.6437,34.6682,34.6192,34.66,26811.0
2019-01-17 14:00:00,42.47,42.49,42.38,42.4,26791.0,34.66,34.6764,34.5866,34.6029,26791.0
2019-01-17 14:30:00,42.4,42.53,42.37,42.41,87471.0,34.6029,34.709,34.5784,34.6111,87471.0
2019-01-17 15:00:00,42.41,42.42,42.3,42.37,66347.0,34.6111,34.6192,34.5213,34.5784,66347.0
2019-01-17 15:30:00,42.37,42.56,42.37,42.53,219424.0,34.5784,34.7335,34.5784,34.709,219424.0
2019-01-18 09:30:00,42.6,42.88,42.45,42.85,231586.0,34.7661,34.9946,34.6437,34.9702,231586.0
2019-01-18 10:00:00,42.85,42.9,42.72,42.81,116949.0,34.9702,35.011,34.8641,34.9375,116949.0
2019-01-18 10:30:00,42.82,42.92,42.78,42.81,63885.0,34.9457,35.0273,34.913,34.9375,63885.0
2019-01-18 11:00:00,42.8,42.85,42.72,42.78,85853.0,34.9294,34.9702,34.8641,34.913,85853.0
2019-01-18 11:30:00,42.79,42.81,42.75,42.79,57860.0,34.9212,34.9375,34.8886,34.9212,57860.0
2019-01-18 12:00:00,42.8,42.87,42.78,42.86,86062.0,34.9294,34.9865,34.913,34.9783,86062.0
2019-01-18 12:30:00,42.86,42.89,42.74,42.79,41234.0,34.9783,35.0028,34.8804,34.9212,41234.0
2019-01-18 13:00:00,42.79,42.88,42.78,42.82,38704.0,34.9212,34.9946,34.913,34.9457,38704.0
2019-01-18 13:30:00,42.82,42.88,42.77,42.77,39365.0,34.9457,34.9946,34.9049,34.9049,39365.0
2019-01-18 14:00:00,42.77,42.85,42.72,42.76,49997.0,34.9049,34.9702,34.8641,34.8967,49997.0
2019-01-18 14:30:00,42.76,42.79,42.63,42.76,60619.0,34.8967,34.9212,34.7906,34.8967,60619.0
2019-01-18 15:00:00,42.75,42.79,42.69,42.79,65016.0,34.8886,34.9212,34.8396,34.9212,65016.0
2019-01-18 15:30:00,42.79,42.98,42.76,42.95,358665.0,34.9212,35.0763,34.8967,35.0518,358665.0
2019-01-22 09:30:00,43.16,43.44,42.95,43.27,123282.0,35.2232,35.4517,35.0518,35.3129,123282.0
2019-01-22 10:00:00,43.24,43.25,43.05,43.05,120540.0,35.2884,35.2966,35.1334,35.1334,120540.0
2019-01-22 10:30:00,43.04,43.11,42.84,42.85,90934.0,35.1252,35.1823,34.962,34.9702,90934.0
2019-01-22 11:00:00,42.83,42.94,42.76,42.84,107904.0,34.9538,35.0436,34.8967,34.962,107904.0
2019-01-22 11:30:00,42.84,42.87,42.75,42.85,60836.0,34.962,34.9865,34.8886,34.9702,60836.0
2019-01-22 12:00:00,42.86,42.93,42.75,42.76,47348.0,34.9783,35.0355,34.8886,34.8967,47348.0
2019-01-22 12:30:00,42.76,42.78,42.63,42.69,37581.0,34.8967,34.913,34.7906,34.8396,37581.0
2019-01-22 13:00:00,42.68,42.8,42.57,42.79,55742.0,34.8314,34.9294,34.7417,34.9212,55742.0
2019-01-22 13:30:00,42.79,42.82,42.75,42.82,45204.0,34.9212,34.9457,34.8886,34.9457,45204.0
2019-01-22 14:00:00,42.82,42.82,42.6,42.62,44867.0,34.9457,34.9457,34.7661,34.7825,44867.0
2019-01-22 14:30:00,42.62,42.83,42.59,42.81,101465.0,34.7825,34.9538,34.758,34.9375,101465.0
2019-01-22 15:00:00,42.82,42.9,42.71,42.89,110315.0,34.9457,35.011,34.8559,35.0028,110315.0
2019-01-22 15:30:00,42.89,43.17,42.84,43.17,377884.0,35.0028,35.2313,34.962,35.2313,377884.0
2019-01-23 09:30:00,43.0,43.34,43.0,43.14,91446.0,35.0926,35.3701,35.0926,35.2068,91446.0
2019-01-23 10:00:00,43.15,43.22,43.07,43.08,80024.0,35.215,35.2721,35.1497,35.1579,80024.0
2019-01-23 10:30:00,43.07,43.22,43.04,43.21,45324.0,35.1497,35.2721,35.1252,35.264,45324.0
2019-01-23 11:00:00,43.2,43.34,43.2,43.34,73781.0,35.2558,35.3701,35.2558,35.3701,73781.0
2019-01-23 11:30:00,43.33,43.41,43.28,43.33,59321.0,35.3619,35.4272,35.3211,35.3619,59321.0
2019-01-23 12:00:00,43.34,43.39,43.25,43.38,64616.0,35.3701,35.4109,35.2966,35.4027,64616.0
2019-01-23 12:30:00,43.38,43.44,43.31,43.34,45264.0,35.4027,35.4517,35.3456,35.3701,45264.0
2019-01-23 13:00:00,43.34,43.37,43.28,43.28,34567.0,35.3701,35.3945,35.3211,35.3211,34567.0
2019-01-23 13:30:00,43.28,43.37,43.28,43.34,40243.0,35.3211,35.3945,35.3211,35.3701,40243.0
2019-01-23 14:00:00,43.34,43.4,43.33,43.37,46585.0,35.3701,35.419,35.3619,35.3945,46585.0
2019-01-23 14:30:00,43.36,43.38,43.27,43.36,82709.0,35.3864,35.4027,35.3129,35.3864,82709.0
2019-01-23 15:00:00,43.36,43.51,43.36,43.51,102481.0,35.3864,35.5088,35.3864,35.5088,102481.0
2019-01-23 15:30:00,43.52,43.65,43.45,43.64,285204.0,35.517,35.623,35.4598,35.6149,285204.0
2019-01-24 09:30:00,43.54,43.65,43.16,43.46,70188.0,35.5333,35.623,35.2232,35.468,70188.0
2019-01-24 10:00:00,43.45,43.7,43.39,43.7,76605.0,35.4598,35.6639,35.4109,35.6639,76605.0
2019-01-24 10:30:00,43.7,43.82,43.68,43.75,59143.0,35.6639,35.7618,35.6475,35.7047,59143.0
2019-01-24 11:00:00,43.76,43.78,43.55,43.55,69576.0,35.7128,35.7291,35.5414,35.5414,69576.0
2019-01-24 11:30:00,43.55,43.6,43.49,43.54,55469.0,35.5414,35.5822,35.4925,35.5333,55469.0
2019-01-24 12:00:00,43.55,43.55,43.44,43.45,25953.0,35.5414,35.5414,35.4517,35.4598,25953.0
2019-01-24 12:30:00,43.45,43.58,43.45,43.54,27247.0,35.4598,35.5659,35.4598,35.5333,27247.0
2019-01-24 13:00:00,43.54,43.58,43.49,43.54,36911.0,35.5333,35.5659,35.4925,35.5333,36911.0
2019-01-24 13:30:00,43.54,43.59,43.47,43.51,40572.0,35.5333,35.5741,35.4761,35.5088,40572.0
2019-01-24 14:00:00,43.51,43.56,43.47,43.54,38003.0,35.5088,35.5496,35.4761,35.5333,38003.0
2019-01-24 14:30:00,43.54,43.59,43.48,43.58,100873.0,35.5333,35.5741,35.4843,35.5659,100873.0
2019-01-24 15:00:00,43.58,43.87,43.54,43.83,214855.0,35.5659,35.8026,35.5333,35.7699,214855.0
2019-01-24 15:30:00,43.83,43.97,43.77,43.92,300032.0,35.7699,35.8842,35.721,35.8434,300032.0
2019-01-25 09:30:00,43.65,43.97,43.28,43.77,80809.0,35.623,35.8842,35.3211,35.721,80809.0
2019-01-25 10:00:00,43.76,43.76,43.61,43.72,54902.0,35.7128,35.7128,35.5904,35.6802,54902.0
2019-01-25 10:30:00,43.71,43.71,43.55,43.6,47712.0,35.672,35.672,35.5414,35.5822,47712.0
2019-01-25 11:00:00,43.61,43.65,43.52,43.52,91027.0,35.5904,35.623,35.517,35.517,91027.0
2019-01-25 11:30:00,43.52,43.57,43.48,43.48,69501.0,35.517,35.5578,35.4843,35.4843,69501.0
2019-01-25 12:00:00,43.49,43.59,43.49,43.57,73644.0,35.4925,35.5741,35.4925,35.5578,73644.0
2019-01-25 12:30:00,43.56,43.59,43.37,43.39,74084.0,35.5496,35.5741,35.3945,35.4109,74084.0
2019-01-25 13:00:00,43.4,43.42,43.28,43.35,95941.0,35.419,35.4353,35.3211,35.3782,95941.0
2019-01-25 13:30:00,43.34,43.35,43.23,43.26,121161.0,35.3701,35.3782,35.2803,35.3048,121161.0
2019-01-25 14:00:00,43.27,43.39,43.23,43.36,127755.0,35.3129,35.4109,35.2803,35.3864,127755.0
2019-01-25 14:30:00,43.35,43.36,43.19,43.26,87228.0,35.3782,35.3864,35.2476,35.3048,87228.0
2019-01-25 15:00:00,43.27,43.3,43.11,43.13,108955.0,35.3129,35.3374,35.1823,35.1987,108955.0
2019-01-25 15:30:00,43.13,43.19,43.04,43.1,267459.0,35.1987,35.2476,35.1252,35.1742,267459.0
2019-01-28 09:30:00,43.23,43.35,43.01,43.1,73892.0,35.2803,35.3782,35.1007,35.1742,73892.0
2019-01-28 10:00:00,43.1,43.14,42.98,43.09,28870.0,35.1742,35.2068,35.0763,35.166,28870.0
2019-01-28 10:30:00,43.08,43.08,42.75,42.75,37897.0,35.1579,35.1579,34.8886,34.8886,37897.0
2019-01-28 11:00:00,42.74,42.9,42.68,42.89,47877.0,34.8804,35.011,34.8314,35.0028,47877.0
2019-01-28 11:30:00,42.9,42.92,42.75,42.79,50727.0,35.011,35.0273,34.8886,34.9212,50727.0
2019-01-28 12:00:00,42.79,42.99,42.78,42.95,49096.0,34.9212,35.0844,34.913,35.0518,49096.0
2019-01-28 12:30:00,42.96,43.0,42.91,42.96,17372.0,35.0599,35.0926,35.0191,35.0599,17372.0
2019-01-28 13:00:00,42.97,43.02,42.94,42.97,30295.0,35.0681,35.1089,35.0436,35.0681,30295.0
2019-01-28 13:30:00,42.97,43.01,42.93,42.97,31022.0,35.0681,35.1007,35.0355,35.0681,31022.0
2019-01-28 14:00:00,42.98,43.0,42.86,42.88,32124.0,35.0763,35.0926,34.9783,34.9946,32124.0
2019-01-28 14:30:00,42.87,42.98,42.85,42.98,37559.0,34.9865,35.0763,34.9702,35.0763,37559.0
2019-01-28 15:00:00,42.98,42.99,42.86,42.87,58364.0,35.0763,35.0844,34.9783,34.9865,58364.0
2019-01-28 15:30:00,42.86,42.98,42.82,42.97,162684.0,34.9783,35.0763,34.9457,35.0681,162684.0
2019-01-29 09:30:00,43.15,43.36,43.04,43.21,47867.0,35.215,35.3864,35.1252,35.264,47867.0
2019-01-29 10:00:00,43.2,43.2,42.93,42.98,48425.0,35.2558,35.2558,35.0355,35.0763,48425.0
2019-01-29 10:30:00,42.98,43.09,42.95,43.08,45676.0,35.0763,35.166,35.0518,35.1579,45676.0
2019-01-29 11:00:00,43.07,43.11,42.99,43.04,45213.0,35.1497,35.1823,35.0844,35.1252,45213.0
2019-01-29 11:30:00,43.05,43.06,42.99,43.02,25891.0,35.1334,35.1415,35.0844,35.1089,25891.0
2019-01-29 12:00:00,43.02,43.13,43.01,43.06,35901.0,35.1089,35.1987,35.1007,35.1415,35901.0
2019-01-29 12:30:00,43.06,43.07,42.99,43.0,33722.0,35.1415,35.1497,35.0844,35.0926,33722.0
2019-01-29 13:00:00,43.0,43.06,42.99,43.04,35897.0,35.0926,35.1415,35.0844,35.1252,35897.0
2019-01-29 13:30:00,43.03,43.07,43.0,43.03,21387.0,35.1171,35.1497,35.0926,35.1171,21387.0
2019-01-29 14:00:00,43.04,43.06,42.96,42.99,38456.0,35.1252,35.1415,35.0599,35.0844,38456.0
2019-01-29 14:30:00,42.98,43.03,42.94,43.0,29876.0,35.0763,35.1171,35.0436,35.0926,29876.0
2019-01-29 15:00:00,42.99,43.0,42.94,42.98,31846.0,35.0844,35.0926,35.0436,35.0763,31846.0
2019-01-29 15:30:00,42.98,43.05,42.96,43.03,143576.0,35.0763,35.1334,35.0599,35.1171,143576.0
2019-01-30 09:30:00,42.9,42.96,42.51,42.93,120878.0,35.2978,35.3472,34.9769,35.3225,120878.0
2019-01-30 10:00:00,42.94,43.13,42.9,43.09,80388.0,35.3307,35.4871,35.2978,35.4541,80388.0
2019-01-30 10:30:00,43.08,43.08,42.98,43.04,62615.0,35.4459,35.4459,35.3636,35.413,62615.0
2019-01-30 11:00:00,43.05,43.26,43.04,43.22,204316.0,35.4212,35.594,35.413,35.5611,204316.0
2019-01-30 11:30:00,43.23,43.32,43.22,43.24,90565.0,35.5693,35.6434,35.5611,35.5776,90565.0
2019-01-30 12:00:00,43.23,43.34,43.23,43.3,135045.0,35.5693,35.6598,35.5693,35.6269,135045.0
2019-01-30 12:30:00,43.3,43.32,43.21,43.22,106244.0,35.6269,35.6434,35.5529,35.5611,106244.0
2019-01-30 13:00:00,43.21,43.24,43.17,43.18,38664.0,35.5529,35.5776,35.52,35.5282,38664.0
2019-01-30 13:30:00,43.18,43.18,43.07,43.13,51312.0,35.5282,35.5282,35.4377,35.4871,51312.0
2019-01-30 14:00:00,43.13,43.54,43.12,43.42,106687.0,35.4871,35.8244,35.4788,35.7257,106687.0
2019-01-30 14:30:00,43.42,43.55,43.35,43.55,78294.0,35.7257,35.8326,35.6681,35.8326,78294.0
2019-01-30 15:00:00,43.55,43.56,43.38,43.44,72438.0,35.8326,35.8409,35.6928,35.7421,72438.0
2019-01-30 15:30:00,43.44,43.44,43.32,43.33,307957.0,35.7421,35.7421,35.6434,35.6516,307957.0
2019-01-31 09:30:00,43.73,43.73,43.2,43.53,247257.0,35.9807,35.9807,35.5446,35.8162,247257.0
2019-01-31 10:00:00,43.53,43.64,43.48,43.64,112952.0,35.8162,35.9067,35.775,35.9067,112952.0
2019-01-31 10:30:00,43.64,43.78,43.61,43.75,91224.0,35.9067,36.0219,35.882,35.9972,91224.0
2019-01-31 11:00:00,43.74,43.94,43.74,43.91,53119.0,35.989,36.1535,35.989,36.1288,53119.0
2019-01-31 11:30:00,43.91,44.07,43.84,44.07,56793.0,36.1288,36.2605,36.0712,36.2605,56793.0
2019-01-31 12:00:00,44.06,44.1,44.0,44.04,59345.0,36.2522,36.2852,36.2029,36.2358,59345.0
2019-01-31 12:30:00,44.04,44.08,43.93,44.0,58697.0,36.2358,36.2687,36.1453,36.2029,58697.0
2019-01-31 13:00:00,44.0,44.08,43.99,44.04,50398.0,36.2029,36.2687,36.1947,36.2358,50398.0
2019-01-31 13:30:00,44.05,44.22,44.03,44.2,131223.0,36.244,36.3839,36.2276,36.3674,131223.0
2019-01-31 14:00:00,44.21,44.24,44.14,44.23,92332.0,36.3757,36.4004,36.3181,36.3921,92332.0
2019-01-31 14:30:00,44.23,44.29,44.14,44.25,95877.0,36.3921,36.4415,36.3181,36.4086,95877.0
2019-01-31 15:00:00,44.24,44.27,44.09,44.24,184168.0,36.4004,36.425,36.2769,36.4004,184168.0
2019-01-31 15:30:00,44.25,44.55,44.16,44.46,662272.0,36.4086,36.6554,36.3345,36.5814,662272.0
2019-02-01 09:30:00,44.35,44.5,44.01,44.15,138580.0,36.4909,36.6143,36.2111,36.3263,138580.0
2019-02-01 10:00:00,44.18,44.31,44.14,44.22,100836.0,36.351,36.4579,36.3181,36.3839,100836.0
2019-02-01 10:30:00,44.21,44.22,43.87,43.87,79123.0,36.3757,36.3839,36.0959,36.0959,79123.0
2019-02-01 11:00:00,43.86,43.88,43.59,43.61,64390.0,36.0877,36.1041,35.8655,35.882,64390.0
2019-02-01 11:30:00,43.61,43.91,43.57,43.88,56729.0,35.882,36.1288,35.8491,36.1041,56729.0
2019-02-01 12:00:00,43.87,43.91,43.79,43.81,99513.0,36.0959,36.1288,36.0301,36.0466,99513.0
2019-02-01 12:30:00,43.81,43.99,43.76,43.9,63859.0,36.0466,36.1947,36.0054,36.1206,63859.0
2019-02-01 13:00:00,43.88,43.98,43.84,43.98,37930.0,36.1041,36.1864,36.0712,36.1864,37930.0
2019-02-01 13:30:00,43.98,44.01,43.92,43.95,54661.0,36.1864,36.2111,36.1371,36.1617,54661.0
2019-02-01 14:00:00,43.95,43.95,43.82,43.84,46197.0,36.1617,36.1617,36.0548,36.0712,46197.0
2019-02-01 14:30:00,43.84,43.92,43.83,43.88,58690.0,36.0712,36.1371,36.063,36.1041,58690.0
2019-02-01 15:00:00,43.89,43.92,43.8,43.89,68662.0,36.1124,36.1371,36.0383,36.1124,68662.0
2019-02-01 15:30:00,43.89,44.17,43.87,44.15,306930.0,36.1124,36.3428,36.0959,36.3263,306930.0
2019-02-04 09:30:00,44.02,44.02,43.12,43.76,100934.0,36.2193,36.2193,35.4788,36.0054,100934.0
2019-02-04 10:00:00,43.76,43.76,43.47,43.59,102391.0,36.0054,36.0054,35.7668,35.8655,102391.0
2019-02-04 10:30:00,43.6,43.87,43.59,43.84,44535.0,35.8738,36.0959,35.8655,36.0712,44535.0
2019-02-04 11:00:00,43.83,43.96,43.82,43.96,38419.0,36.063,36.17,36.0548,36.17,38419.0
2019-02-04 11:30:00,43.94,44.01,43.86,43.99,42998.0,36.1535,36.2111,36.0877,36.1947,42998.0
2019-02-04 12:00:00,43.99,44.0,43.94,43.97,34432.0,36.1947,36.2029,36.1535,36.1782,34432.0
2019-02-04 12:30:00,43.97,43.99,43.85,43.91,35961.0,36.1782,36.1947,36.0795,36.1288,35961.0
2019-02-04 13:00:00,43.91,44.02,43.88,44.02,43174.0,36.1288,36.2193,36.1041,36.2193,43174.0
2019-02-04 13:30:00,44.02,44.05,43.99,44.04,35243.0,36.2193,36.244,36.1947,36.2358,35243.0
2019-02-04 14:00:00,44.04,44.07,43.92,43.93,37281.0,36.2358,36.2605,36.1371,36.1453,37281.0
2019-02-04 14:30:00,43.94,43.99,43.91,43.97,34975.0,36.1535,36.1947,36.1288,36.1782,34975.0
2019-02-04 15:00:00,43.96,44.04,43.95,44.0,51313.0,36.17,36.2358,36.1617,36.2029,51313.0
2019-02-04 15:30:00,43.99,44.25,43.97,44.25,198890.0,36.1947,36.4086,36.1782,36.4086,198890.0
2019-02-05 09:30:00,44.15,44.25,43.95,44.1,72680.0,36.3263,36.4086,36.1617,36.2852,72680.0
2019-02-05 10:00:00,44.1,44.32,44.09,44.32,74158.0,36.2852,36.4662,36.2769,36.4662,74158.0
2019-02-05 10:30:00,44.32,44.37,44.23,44.29,43380.0,36.4662,36.5073,36.3921,36.4415,43380.0
2019-02-05 11:00:00,44.3,44.35,44.18,44.32,41023.0,36.4497,36.4909,36.351,36.4662,41023.0
2019-02-05 11:30:00,44.33,44.35,44.25,44.29,39898.0,36.4744,36.4909,36.4086,36.4415,39898.0
2019-02-05 12:00:00,44.28,44.34,44.27,44.3,28748.0,36.4333,36.4826,36.425,36.4497,28748.0
2019-02-05 12:30:00,44.29,44.32,44.25,44.28,39115.0,36.4415,36.4662,36.4086,36.4333,39115.0
2019-02-05 13:00:00,44.27,44.28,44.19,44.22,36301.0,36.425,36.4333,36.3592,36.3839,36301.0
2019-02-05 13:30:00,44.23,44.23,44.18,44.2,23382.0,36.3921,36.3921,36.351,36.3674,23382.0
2019-02-05 14:00:00,44.2,44.3,44.2,44.29,25872.0,36.3674,36.4497,36.3674,36.4415,25872.0
2019-02-05 14:30:00,44.28,44.32,44.25,44.31,20161.0,36.4333,36.4662,36.4086,36.4579,20161.0
2019-02-05 15:00:00,44.32,44.38,44.32,44.35,36453.0,36.4662,36.5155,36.4662,36.4909,36453.0
2019-02-05 15:30:00,44.35,44.45,44.18,44.36,218871.0,36.4909,36.5731,36.351,36.4991,218871.0
2019-02-06 09:30:00,44.18,44.32,43.95,44.08,44004.0,36.351,36.4662,36.1617,36.2687,44004.0
2019-02-06 10:00:00,44.08,44.31,44.06,44.25,66795.0,36.2687,36.4579,36.2522,36.4086,66795.0
2019-02-06 10:30:00,44.24,44.31,44.22,44.28,31779.0,36.4004,36.4579,36.3839,36.4333,31779.0
2019-02-06 11:00:00,44.29,44.3,44.17,44.26,46798.0,36.4415,36.4497,36.3428,36.4168,46798.0
2019-02-06 11:30:00,44.26,44.32,44.23,44.29,37522.0,36.4168,36.4662,36.3921,36.4415,37522.0
2019-02-06 12:00:00,44.3,44.39,44.3,44.35,35661.0,36.4497,36.5238,36.4497,36.4909,35661.0
2019-02-06 12:30:00,44.35,44.42,44.34,44.4,26911.0,36.4909,36.5485,36.4826,36.532,26911.0
2019-02-06 13:00:00,44.4,44.44,44.3,44.3,28805.0,36.532,36.5649,36.4497,36.4497,28805.0
2019-02-06 13:30:00,44.31,44.33,44.28,44.28,34106.0,36.4579,36.4744,36.4333,36.4333,34106.0
2019-02-06 14:00:00,44.29,44.31,44.16,44.18,60676.0,36.4415,36.4579,36.3345,36.351,60676.0
2019-02-06 14:30:00,44.17,44.19,44.07,44.13,48679.0,36.3428,36.3592,36.2605,36.3098,48679.0
2019-02-06 15:00:00,44.13,44.18,44.1,44.16,38719.0,36.3098,36.351,36.2852,36.3345,38719.0
2019-02-06 15:30:00,44.15,44.27,44.11,44.23,195657.0,36.3263,36.425,36.2934,36.3921,195657.0
2019-02-07 09:30:00,44.08,44.31,44.04,44.23,58982.0,36.2687,36.4579,36.2358,36.3921,58982.0
2019-02-07 10:00:00,44.25,44.53,44.25,44.4,79134.0,36.4086,36.639,36.4086,36.532,79134.0
2019-02-07 10:30:00,44.4,44.43,44.31,44.41,98612.0,36.532,36.5567,36.4579,36.5402,98612.0
2019-02-07 11:00:00,44.41,44.59,44.37,44.52,100173.0,36.5402,36.6883,36.5073,36.6307,100173.0
2019-02-07 11:30:00,44.52,44.58,44.41,44.42,79358.0,36.6307,36.6801,36.5402,36.5485,79358.0
2019-02-07 12:00:00,44.42,44.49,44.35,44.35,38165.0,36.5485,36.6061,36.4909,36.4909,38165.0
2019-02-07 12:30:00,44.35,44.39,44.32,44.35,22812.0,36.4909,36.5238,36.4662,36.4909,22812.0
2019-02-07 13:00:00,44.36,44.51,44.36,44.48,55369.0,36.4991,36.6225,36.4991,36.5978,55369.0
2019-02-07 13:30:00,44.48,44.54,44.46,44.48,39250.0,36.5978,36.6472,36.5814,36.5978,39250.0
2019-02-07 14:00:00,44.49,44.53,44.44,44.53,47463.0,36.6061,36.639,36.5649,36.639,47463.0
2019-02-07 14:30:00,44.54,44.58,44.46,44.57,50484.0,36.6472,36.6801,36.5814,36.6719,50484.0
2019-02-07 15:00:00,44.58,44.65,44.56,44.65,87225.0,36.6801,36.7377,36.6636,36.7377,87225.0
2019-02-07 15:30:00,44.65,44.76,44.56,44.75,204844.0,36.7377,36.8282,36.6636,36.82,204844.0
2019-02-08 09:30:00,44.75,44.9,44.41,44.85,84694.0,36.82,36.9434,36.5402,36.9023,84694.0
2019-02-08 10:00:00,44.85,45.04,44.75,44.89,93445.0,36.9023,37.0586,36.82,36.9352,93445.0
2019-02-08 10:30:00,44.89,44.91,44.71,44.89,49216.0,36.9352,36.9516,36.7871,36.9352,49216.0
2019-02-08 11:00:00,44.88,44.93,44.84,44.89,42861.0,36.9269,36.9681,36.894,36.9352,42861.0
2019-02-08 11:30:00,44.9,45.06,44.89,44.91,42458.0,36.9434,37.075,36.9352,36.9516,42458.0
2019-02-08 12:00:00,44.91,44.95,44.82,44.92,36945.0,36.9516,36.9845,36.8776,36.9599,36945.0
2019-02-08 12:30:00,44.93,44.95,44.89,44.95,32849.0,36.9681,36.9845,36.9352,36.9845,32849.0
2019-02-08 13:00:00,44.95,44.95,44.82,44.84,40350.0,36.9845,36.9845,36.8776,36.894,40350.0
2019-02-08 13:30:00,44.85,44.92,44.85,44.91,36160.0,36.9023,36.9599,36.9023,36.9516,36160.0
2019-02-08 14:00:00,44.91,44.95,44.86,44.92,39871.0,36.9516,36.9845,36.9105,36.9599,39871.0
2019-02-08 14:30:00,44.93,44.98,44.88,44.89,65964.0,36.9681,37.0092,36.9269,36.9352,65964.0
2019-02-08 15:00:00,44.9,44.96,44.85,44.94,88997.0,36.9434,36.9928,36.9023,36.9763,88997.0
2019-02-08 15:30:00,44.95,45.01,44.87,45.0,216703.0,36.9845,37.0339,36.9187,37.0257,216703.0
2019-02-11 09:30:00,44.97,45.16,44.84,45.02,93132.0,37.001,37.1573,36.894,37.0421,93132.0
2019-02-11 10:00:00,45.01,45.03,44.88,44.92,61120.0,37.0339,37.0504,36.9269,36.9599,61120.0
2019-02-11 10:30:00,44.9,44.95,44.87,44.89,52494.0,36.9434,36.9845,36.9187,36.9352,52494.0
2019-02-11 11:00:00,44.89,44.92,44.82,44.92,45484.0,36.9352,36.9599,36.8776,36.9599,45484.0
2019-02-11 11:30:00,44.92,44.96,44.86,44.9,48729.0,36.9599,36.9928,36.9105,36.9434,48729.0
2019-02-11 12:00:00,44.9,44.91,44.8,44.82,43386.0,36.9434,36.9516,36.8611,36.8776,43386.0
2019-02-11 12:30:00,44.83,44.89,44.8,44.86,36188.0,36.8858,36.9352,36.8611,36.9105,36188.0
2019-02-11 13:00:00,44.87,44.88,44.75,44.76,44516.0,36.9187,36.9269,36.82,36.8282,44516.0
2019-02-11 13:30:00,44.77,44.83,44.75,44.79,31248.0,36.8364,36.8858,36.82,36.8529,31248.0
2019-02-11 14:00:00,44.78,44.83,44.77,44.79,36902.0,36.8447,36.8858,36.8364,36.8529,36902.0
2019-02-11 14:30:00,44.8,44.86,44.78,44.84,63207.0,36.8611,36.9105,36.8447,36.894,63207.0
2019-02-11 15:00:00,44.84,44.96,44.83,44.96,41108.0,36.894,36.9928,36.8858,36.9928,41108.0
2019-02-11 15:30:00,44.97,44.98,44.83,44.93,124633.0,37.001,37.0092,36.8858,36.9681,124633.0
2019-02-12 09:30:00,45.16,45.16,44.64,44.78,79940.0,37.1573,37.1573,36.7295,36.8447,79940.0
2019-02-12 10:00:00,44.78,45.0,44.77,44.84,50048.0,36.8447,37.0257,36.8364,36.894,50048.0
2019-02-12 10:30:00,44.84,45.02,44.8,45.02,63305.0,36.894,37.0421,36.8611,37.0421,63305.0
2019-02-12 11:00:00,45.03,45.21,45.02,45.17,68662.0,37.0504,37.1985,37.0421,37.1655,68662.0
2019-02-12 11:30:00,45.16,45.25,45.16,45.23,78231.0,37.1573,37.2314,37.1573,37.2149,78231.0
2019-02-12 12:00:00,45.22,45.25,45.06,45.09,60418.0,37.2067,37.2314,37.075,37.0997,60418.0
2019-02-12 12:30:00,45.09,45.18,45.03,45.04,59246.0,37.0997,37.1738,37.0504,37.0586,59246.0
2019-02-12 13:00:00,45.04,45.05,44.88,44.92,49174.0,37.0586,37.0668,36.9269,36.9599,49174.0
2019-02-12 13:30:00,44.91,45.02,44.89,44.98,49386.0,36.9516,37.0421,36.9352,37.0092,49386.0
2019-02-12 14:00:00,44.99,45.02,44.93,44.93,40539.0,37.0174,37.0421,36.9681,36.9681,40539.0
2019-02-12 14:30:00,44.93,45.05,44.92,45.03,51320.0,36.9681,37.0668,36.9599,37.0504,51320.0
2019-02-12 15:00:00,45.03,45.06,44.99,45.02,62500.0,37.0504,37.075,37.0174,37.0421,62500.0
2019-02-12 15:30:00,45.01,45.02,44.79,44.95,149572.0,37.0339,37.0421,36.8529,36.9845,149572.0
2019-02-13 09:30:00,44.85,44.99,44.7,44.75,69713.0,36.9023,37.0174,36.7788,36.82,69713.0
2019-02-13 10:00:00,44.74,44.86,44.72,44.81,77043.0,36.8117,36.9105,36.7953,36.8693,77043.0
2019-02-13 10:30:00,44.81,44.86,44.73,44.73,71763.0,36.8693,36.9105,36.8035,36.8035,71763.0
2019-02-13 11:00:00,44.73,44.81,44.68,44.68,62223.0,36.8035,36.8693,36.7624,36.7624,62223.0
2019-02-13 11:30:00,44.68,44.69,44.6,44.65,41348.0,36.7624,36.7706,36.6966,36.7377,41348.0
2019-02-13 12:00:00,44.65,44.66,44.59,44.62,46197.0,36.7377,36.7459,36.6883,36.713,46197.0
2019-02-13 12:30:00,44.61,44.73,44.61,44.67,36412.0,36.7048,36.8035,36.7048,36.7542,36412.0
2019-02-13 13:00:00,44.68,44.74,44.66,44.71,37264.0,36.7624,36.8117,36.7459,36.7871,37264.0
2019-02-13 13:30:00,44.7,44.7,44.64,44.66,38705.0,36.7788,36.7788,36.7295,36.7459,38705.0
2019-02-13 14:00:00,44.67,44.71,44.66,44.69,40767.0,36.7542,36.7871,36.7459,36.7706,40767.0
2019-02-13 14:30:00,44.7,44.73,44.67,44.72,60245.0,36.7788,36.8035,36.7542,36.7953,60245.0
2019-02-13 15:00:00,44.71,44.78,44.7,44.77,79538.0,36.7871,36.8447,36.7788,36.8364,79538.0
2019-02-13 15:30:00,44.77,44.92,44.76,44.9,171405.0,36.8364,36.9599,36.8282,36.9434,171405.0
2019-02-14 09:30:00,44.99,45.04,44.65,45.0,116043.0,37.0174,37.0586,36.7377,37.0257,116043.0
2019-02-14 10:00:00,45.0,45.21,44.97,45.17,113620.0,37.0257,37.1985,37.001,37.1655,113620.0
2019-02-14 10:30:00,45.18,45.19,44.91,44.99,150063.0,37.1738,37.182,36.9516,37.0174,150063.0
2019-02-14 11:00:00,44.99,45.01,44.86,45.01,82756.0,37.0174,37.0339,36.9105,37.0339,82756.0
2019-02-14 11:30:00,45.01,45.11,44.98,45.06,65311.0,37.0339,37.1162,37.0092,37.075,65311.0
2019-02-14 12:00:00,45.05,45.17,45.02,45.15,51050.0,37.0668,37.1655,37.0421,37.1491,51050.0
2019-02-14 12:30:00,45.16,45.16,45.1,45.12,33914.0,37.1573,37.1573,37.108,37.1244,33914.0
2019-02-14 13:00:00,45.12,45.14,45.02,45.05,41427.0,37.1244,37.1409,37.0421,37.0668,41427.0
2019-02-14 13:30:00,45.06,45.11,45.04,45.07,53082.0,37.075,37.1162,37.0586,37.0833,53082.0
2019-02-14 14:00:00,45.06,45.1,45.02,45.08,58263.0,37.075,37.108,37.0421,37.0915,58263.0
2019-02-14 14:30:00,45.08,45.1,45.0,45.04,64050.0,37.0915,37.108,37.0257,37.0586,64050.0
2019-02-14 15:00:00,45.04,45.12,45.01,45.11,88249.0,37.0586,37.1244,37.0339,37.1162,88249.0
2019-02-14 15:30:00,45.1,45.13,44.81,44.88,271777.0,37.108,37.1326,36.8693,36.9269,271777.0
2019-02-15 09:30:00,45.21,45.21,44.98,45.09,138139.0,37.1985,37.1985,37.0092,37.0997,138139.0
2019-02-15 10:00:00,45.08,45.17,45.07,45.08,62356.0,37.0915,37.1655,37.0833,37.0915,62356.0
2019-02-15 10:30:00,45.07,45.07,44.83,44.88,115798.0,37.0833,37.0833,36.8858,36.9269,115798.0
2019-02-15 11:00:00,44.88,44.94,44.81,44.93,119550.0,36.9269,36.9763,36.8693,36.9681,119550.0
2019-02-15 11:30:00,44.94,44.99,44.89,44.91,101750.0,36.9763,37.0174,36.9352,36.9516,101750.0
2019-02-15 12:00:00,44.91,44.92,44.8,44.83,52302.0,36.9516,36.9599,36.8611,36.8858,52302.0
2019-02-15 12:30:00,44.82,44.94,44.78,44.79,99701.0,36.8776,36.9763,36.8447,36.8529,99701.0
2019-02-15 13:00:00,44.79,44.84,44.76,44.76,55740.0,36.8529,36.894,36.8282,36.8282,55740.0
2019-02-15 13:30:00,44.76,44.78,44.68,44.68,58836.0,36.8282,36.8447,36.7624,36.7624,58836.0
2019-02-15 14:00:00,44.68,44.75,44.68,44.72,72140.0,36.7624,36.82,36.7624,36.7953,72140.0
2019-02-15 14:30:00,44.71,44.78,44.7,44.77,86514.0,36.7871,36.8447,36.7788,36.8364,86514.0
2019-02-15 15:00:00,44.77,44.86,44.74,44.85,103662.0,36.8364,36.9105,36.8117,36.9023,103662.0
2019-02-15 15:30:00,44.85,45.01,44.84,45.01,375870.0,36.9023,37.0339,36.894,37.0339,375870.0
2019-02-19 09:30:00,44.88,45.0,44.72,44.89,115738.0,36.9269,37.0257,36.7953,36.9352,115738.0
2019-02-19 10:00:00,44.89,45.04,44.87,45.0,91364.0,36.9352,37.0586,36.9187,37.0257,91364.0
2019-02-19 10:30:00,45.01,45.07,44.96,44.99,74615.0,37.0339,37.0833,36.9928,37.0174,74615.0
2019-02-19 11:00:00,45.0,45.1,45.0,45.08,61429.0,37.0257,37.108,37.0257,37.0915,61429.0
2019-02-19 11:30:00,45.08,45.16,45.04,45.14,53037.0,37.0915,37.1573,37.0586,37.1409,53037.0
2019-02-19 12:00:00,45.14,45.15,45.07,45.1,54237.0,37.1409,37.1491,37.0833,37.108,54237.0
2019-02-19 12:30:00,45.11,45.12,45.07,45.1,30558.0,37.1162,37.1244,37.0833,37.108,30558.0
2019-02-19 13:00:00,45.1,45.11,45.05,45.09,28010.0,37.108,37.1162,37.0668,37.0997,28010.0
2019-02-19 13:30:00,45.09,45.1,44.98,44.99,32538.0,37.0997,37.108,37.0092,37.0174,32538.0
2019-02-19 14:00:00,44.98,45.04,44.95,45.04,56854.0,37.0092,37.0586,36.9845,37.0586,56854.0
2019-02-19 14:30:00,45.04,45.21,45.04,45.19,59230.0,37.0586,37.1985,37.0586,37.182,59230.0
2019-02-19 15:00:00,45.19,45.25,45.16,45.2,77688.0,37.182,37.2314,37.1573,37.1902,77688.0
2019-02-19 15:30:00,45.21,45.28,45.06,45.16,225438.0,37.1985,37.2561,37.075,37.1573,225438.0
2019-02-20 09:30:00,45.13,45.16,44.88,45.11,77900.0,37.1326,37.1573,36.9269,37.1162,77900.0
2019-02-20 10:00:00,45.11,45.23,45.06,45.13,100823.0,37.1162,37.2149,37.075,37.1326,100823.0
2019-02-20 10:30:00,45.13,45.16,44.99,45.0,62767.0,37.1326,37.1573,37.0174,37.0257,62767.0
2019-02-20 11:00:00,45.0,45.05,44.86,45.03,60963.0,37.0257,37.0668,36.9105,37.0504,60963.0
2019-02-20 11:30:00,45.02,45.24,45.01,45.21,40600.0,37.0421,37.2231,37.0339,37.1985,40600.0
2019-02-20 12:00:00,45.21,45.21,45.14,45.18,39659.0,37.1985,37.1985,37.1409,37.1738,39659.0
2019-02-20 12:30:00,45.17,45.23,45.16,45.18,31683.0,37.1655,37.2149,37.1573,37.1738,31683.0
2019-02-20 13:00:00,45.19,45.23,45.16,45.2,32836.0,37.182,37.2149,37.1573,37.1902,32836.0
2019-02-20 13:30:00,45.2,45.27,45.15,45.25,41990.0,37.1902,37.2478,37.1491,37.2314,41990.0
2019-02-20 14:00:00,45.25,45.25,45.07,45.07,65153.0,37.2314,37.2314,37.0833,37.0833,65153.0
2019-02-20 14:30:00,45.07,45.25,45.05,45.23,59593.0,37.0833,37.2314,37.0668,37.2149,59593.0
2019-02-20 15:00:00,45.23,45.36,45.22,45.27,58082.0,37.2149,37.3219,37.2067,37.2478,58082.0
2019-02-20 15:30:00,45.27,45.33,45.11,45.18,284269.0,37.2478,37.2972,37.1162,37.1738,284269.0
2019-02-21 09:30:00,45.13,45.3,44.78,45.29,91744.0,37.1326,37.2725,36.8447,37.2643,91744.0
2019-02-21 10:00:00,45.29,45.6,45.27,45.56,271817.0,37.2643,37.5194,37.2478,37.4864,271817.0
2019-02-21 10:30:00,45.56,45.61,45.5,45.55,51902.0,37.4864,37.5276,37.4371,37.4782,51902.0
2019-02-21 11:00:00,45.55,45.68,45.49,45.6,57044.0,37.4782,37.5852,37.4288,37.5194,57044.0
2019-02-21 11:30:00,45.61,45.67,45.59,45.62,60389.0,37.5276,37.5769,37.5111,37.5358,60389.0
2019-02-21 12:00:00,45.62,45.64,45.58,45.6,45843.0,37.5358,37.5523,37.5029,37.5194,45843.0
2019-02-21 12:30:00,45.6,45.61,45.49,45.53,34856.0,37.5194,37.5276,37.4288,37.4618,34856.0
2019-02-21 13:00:00,45.53,45.53,45.43,45.44,35627.0,37.4618,37.4618,37.3795,37.3877,35627.0
2019-02-21 13:30:00,45.43,45.5,45.43,45.46,36676.0,37.3795,37.4371,37.3795,37.4042,36676.0
2019-02-21 14:00:00,45.47,45.49,45.43,45.45,33349.0,37.4124,37.4288,37.3795,37.3959,33349.0
2019-02-21 14:30:00,45.45,45.47,45.36,45.41,36936.0,37.3959,37.4124,37.3219,37.363,36936.0
2019-02-21 15:00:00,45.41,45.51,45.41,45.51,57795.0,37.363,37.4453,37.363,37.4453,57795.0
2019-02-21 15:30:00,45.52,45.76,45.47,45.63,208978.0,37.4535,37.651,37.4124,37.544,208978.0
2019-02-22 09:30:00,44.77,45.61,44.77,45.42,155386.0,36.8364,37.5276,36.8364,37.3712,155386.0
2019-02-22 10:00:00,45.43,45.7,45.43,45.69,107537.0,37.3795,37.6016,37.3795,37.5934,107537.0
2019-02-22 10:30:00,45.69,45.74,45.5,45.71,80246.0,37.5934,37.6345,37.4371,37.6099,80246.0
2019-02-22 11:00:00,45.7,45.7,45.56,45.67,39415.0,37.6016,37.6016,37.4864,37.5769,39415.0
2019-02-22 11:30:00,45.66,45.8,45.59,45.67,60621.0,37.5687,37.6839,37.5111,37.5769,60621.0
2019-02-22 12:00:00,45.67,45.67,45.56,45.61,36664.0,37.5769,37.5769,37.4864,37.5276,36664.0
2019-02-22 12:30:00,45.61,45.61,45.49,45.57,56436.0,37.5276,37.5276,37.4288,37.4947,56436.0
2019-02-22 13:00:00,45.57,45.62,45.48,45.49,64920.0,37.4947,37.5358,37.4206,37.4288,64920.0
2019-02-22 13:30:00,45.5,45.53,45.45,45.48,99041.0,37.4371,37.4618,37.3959,37.4206,99041.0
2019-02-22 14:00:00,45.49,45.62,45.44,45.58,68198.0,37.4288,37.5358,37.3877,37.5029,68198.0
2019-02-22 14:30:00,45.57,45.62,45.5,45.51,88081.0,37.4947,37.5358,37.4371,37.4453,88081.0
2019-02-22 15:00:00,45.5,45.69,45.5,45.68,117714.0,37.4371,37.5934,37.4371,37.5852,117714.0
2019-02-22 15:30:00,45.67,45.7,45.54,45.69,293767.0,37.5769,37.6016,37.47,37.5934,293767.0
2019-02-25 09:30:00,45.75,45.81,45.13,45.32,95805.0,37.6428,37.6921,37.1326,37.289,95805.0
2019-02-25 10:00:00,45.32,45.57,45.27,45.42,113515.0,37.289,37.4947,37.2478,37.3712,113515.0
2019-02-25 10:30:00,45.41,45.58,45.39,45.54,80204.0,37.363,37.5029,37.3466,37.47,80204.0
2019-02-25 11:00:00,45.53,45.58,45.42,45.46,62969.0,37.4618,37.5029,37.3712,37.4042,62969.0
2019-02-25 11:30:00,45.45,45.49,45.4,45.41,54645.0,37.3959,37.4288,37.3548,37.363,54645.0
2019-02-25 12:00:00,45.41,45.47,45.38,45.45,41549.0,37.363,37.4124,37.3383,37.3959,41549.0
2019-02-25 12:30:00,45.45,45.45,45.3,45.31,33803.0,37.3959,37.3959,37.2725,37.2807,33803.0
2019-02-25 13:00:00,45.31,45.38,45.23,45.27,49790.0,37.2807,37.3383,37.2149,37.2478,49790.0
2019-02-25 13:30:00,45.27,45.3,45.21,45.27,45990.0,37.2478,37.2725,37.1985,37.2478,45990.0
2019-02-25 14:00:00,45.28,45.33,45.25,45.27,44900.0,37.2561,37.2972,37.2314,37.2478,44900.0
2019-02-25 14:30:00,45.27,45.36,45.26,45.34,58638.0,37.2478,37.3219,37.2396,37.3054,58638.0
2019-02-25 15:00:00,45.35,45.36,45.11,45.11,71774.0,37.3137,37.3219,37.1162,37.1162,71774.0
2019-02-25 15:30:00,45.11,45.38,45.09,45.34,226184.0,37.1162,37.3383,37.0997,37.3054,226184.0
2019-02-26 09:30:00,45.54,45.56,45.26,45.38,132827.0,37.47,37.4864,37.2396,37.3383,132827.0
2019-02-26 10:00:00,45.39,45.47,45.36,45.43,80274.0,37.3466,37.4124,37.3219,37.3795,80274.0
2019-02-26 10:30:00,45.43,45.49,45.23,45.23,129889.0,37.3795,37.4288,37.2149,37.2149,129889.0
2019-02-26 11:00:00,45.24,45.4,45.24,45.36,43420.0,37.2231,37.3548,37.2231,37.3219,43420.0
2019-02-26 11:30:00,45.36,45.39,45.26,45.26,41526.0,37.3219,37.3466,37.2396,37.2396,41526.0
2019-02-26 12:00:00,45.27,45.35,45.26,45.31,38472.0,37.2478,37.3137,37.2396,37.2807,38472.0
2019-02-26 12:30:00,45.31,45.36,45.3,45.34,35901.0,37.2807,37.3219,37.2725,37.3054,35901.0
2019-02-26 13:00:00,45.34,45.44,45.33,45.43,40824.0,37.3054,37.3877,37.2972,37.3795,40824.0
2019-02-26 13:30:00,45.43,45.55,45.42,45.51,53517.0,37.3795,37.4782,37.3712,37.4453,53517.0
2019-02-26 14:00:00,45.51,45.58,45.43,45.47,53633.0,37.4453,37.5029,37.3795,37.4124,53633.0
2019-02-26 14:30:00,45.48,45.56,45.45,45.54,56011.0,37.4206,37.4864,37.3959,37.47,56011.0
2019-02-26 15:00:00,45.54,45.62,45.54,45.57,79519.0,37.47,37.5358,37.47,37.4947,79519.0
2019-02-26 15:30:00,45.57,45.61,45.43,45.46,216790.0,37.4947,37.5276,37.3795,37.4042,216790.0
2019-02-27 09:30:00,45.45,45.47,45.18,45.36,76824.0,37.3959,37.4124,37.1738,37.3219,76824.0
2019-02-27 10:00:00,45.35,45.53,45.32,45.46,110865.0,37.3137,37.4618,37.289,37.4042,110865.0
2019-02-27 10:30:00,45.46,45.55,45.32,45.36,75188.0,37.4042,37.4782,37.289,37.3219,75188.0
2019-02-27 11:00:00,45.36,45.45,45.31,45.45,76491.0,37.3219,37.3959,37.2807,37.3959,76491.0
2019-02-27 11:30:00,45.45,45.45,45.32,45.35,57208.0,37.3959,37.3959,37.289,37.3137,57208.0
2019-02-27 12:00:00,45.35,45.45,45.33,45.42,51699.0,37.3137,37.3959,37.2972,37.3712,51699.0
2019-02-27 12:30:00,45.43,45.47,45.41,45.44,33792.0,37.3795,37.4124,37.363,37.3877,33792.0
2019-02-27 13:00:00,45.44,45.53,45.44,45.47,36005.0,37.3877,37.4618,37.3877,37.4124,36005.0
2019-02-27 13:30:00,45.46,45.47,45.42,45.45,36524.0,37.4042,37.4124,37.3712,37.3959,36524.0
2019-02-27 14:00:00,45.44,45.48,45.4,45.41,57512.0,37.3877,37.4206,37.3548,37.363,57512.0
2019-02-27 14:30:00,45.42,45.5,45.41,45.49,67684.0,37.3712,37.4371,37.363,37.4288,67684.0
2019-02-27 15:00:00,45.49,45.5,45.41,45.42,60062.0,37.4288,37.4371,37.363,37.3712,60062.0
2019-02-27 15:30:00,45.42,45.49,45.39,45.44,175060.0,37.3712,37.4288,37.3466,37.3877,175060.0
2019-02-28 09:30:00,45.5,45.7,45.39,45.43,59479.0,37.4371,37.6016,37.3466,37.3795,59479.0
2019-02-28 10:00:00,45.43,45.68,45.4,45.67,89354.0,37.3795,37.5852,37.3548,37.5769,89354.0
2019-02-28 10:30:00,45.67,45.78,45.63,45.76,62872.0,37.5769,37.6675,37.544,37.651,62872.0
2019-02-28 11:00:00,45.75,45.84,45.73,45.8,54756.0,37.6428,37.7168,37.6263,37.6839,54756.0
2019-02-28 11:30:00,45.81,45.9,45.81,45.83,58033.0,37.6921,37.7662,37.6921,37.7086,58033.0
2019-02-28 12:00:00,45.83,45.93,45.82,45.9,43627.0,37.7086,37.7909,37.7004,37.7662,43627.0
2019-02-28 12:30:00,45.9,45.99,45.88,45.97,43115.0,37.7662,37.8402,37.7497,37.8238,43115.0
2019-02-28 13:00:00,45.97,45.99,45.92,45.94,38672.0,37.8238,37.8402,37.7826,37.7991,38672.0
2019-02-28 13:30:00,45.93,45.94,45.88,45.9,38964.0,37.7909,37.7991,37.7497,37.7662,38964.0
2019-02-28 14:00:00,45.9,45.93,45.86,45.89,44592.0,37.7662,37.7909,37.7333,37.758,44592.0
2019-02-28 14:30:00,45.89,45.9,45.82,45.88,68501.0,37.758,37.7662,37.7004,37.7497,68501.0
2019-02-28 15:00:00,45.88,45.89,45.79,45.85,76111.0,37.7497,37.758,37.6757,37.725,76111.0
2019-02-28 15:30:00,45.85,45.93,45.8,45.88,322042.0,37.725,37.7909,37.6839,37.7497,322042.0
2019-03-01 09:30:00,46.0,46.18,45.61,45.74,151164.0,37.8485,37.9966,37.5276,37.6345,151164.0
2019-03-01 10:00:00,45.73,45.79,45.51,45.54,145714.0,37.6263,37.6757,37.4453,37.47,145714.0
2019-03-01 10:30:00,45.53,45.57,45.47,45.52,115118.0,37.4618,37.4947,37.4124,37.4535,115118.0
2019-03-01 11:00:00,45.52,45.52,45.38,45.4,77464.0,37.4535,37.4535,37.3383,37.3548,77464.0
2019-03-01 11:30:00,45.39,45.52,45.37,45.51,40358.0,37.3466,37.4535,37.3301,37.4453,40358.0
2019-03-01 12:00:00,45.51,45.51,45.43,45.51,70601.0,37.4453,37.4453,37.3795,37.4453,70601.0
2019-03-01 12:30:00,45.51,45.52,45.44,45.5,48457.0,37.4453,37.4535,37.3877,37.4371,48457.0
2019-03-01 13:00:00,45.49,45.59,45.49,45.59,59997.0,37.4288,37.5111,37.4288,37.5111,59997.0
2019-03-01 13:30:00,45.59,45.63,45.58,45.59,36093.0,37.5111,37.544,37.5029,37.5111,36093.0
2019-03-01 14:00:00,45.59,45.69,45.55,45.68,85291.0,37.5111,37.5934,37.4782,37.5852,85291.0
2019-03-01 14:30:00,45.68,45.84,45.68,45.7,162832.0,37.5852,37.7168,37.5852,37.6016,162832.0
2019-03-01 15:00:00,45.71,45.82,45.65,45.82,96912.0,37.6099,37.7004,37.5605,37.7004,96912.0
2019-03-01 15:30:00,45.82,45.94,45.8,45.88,282917.0,37.7004,37.7991,37.6839,37.7497,282917.0
2019-03-04 09:30:00,45.85,46.17,45.84,45.95,86627.0,37.725,37.9883,37.7168,37.8073,86627.0
2019-03-04 10:00:00,45.95,45.96,45.84,45.88,67542.0,37.8073,37.8156,37.7168,37.7497,67542.0
2019-03-04 10:30:00,45.88,45.89,45.78,45.84,93065.0,37.7497,37.758,37.6675,37.7168,93065.0
2019-03-04 11:00:00,45.84,45.96,45.83,45.92,88652.0,37.7168,37.8156,37.7086,37.7826,88652.0
2019-03-04 11:30:00,45.91,45.91,45.8,45.84,82476.0,37.7744,37.7744,37.6839,37.7168,82476.0
2019-03-04 12:00:00,45.83,45.95,45.78,45.94,83459.0,37.7086,37.8073,37.6675,37.7991,83459.0
2019-03-04 12:30:00,45.94,45.95,45.83,45.86,56568.0,37.7991,37.8073,37.7086,37.7333,56568.0
2019-03-04 13:00:00,45.86,45.86,45.77,45.82,64308.0,37.7333,37.7333,37.6592,37.7004,64308.0
2019-03-04 13:30:00,45.82,46.0,45.81,46.0,48092.0,37.7004,37.8485,37.6921,37.8485,48092.0
2019-03-04 14:00:00,46.01,46.09,45.98,46.07,51132.0,37.8567,37.9225,37.832,37.9061,51132.0
2019-03-04 14:30:00,46.07,46.19,46.05,46.18,73638.0,37.9061,38.0048,37.8896,37.9966,73638.0
2019-03-04 15:00:00,46.17,46.17,46.06,46.14,78959.0,37.9883,37.9883,37.8978,37.9637,78959.0
2019-03-04 15:30:00,46.13,46.34,46.11,46.28,433964.0,37.9554,38.1282,37.939,38.0788,433964.0
2019-03-05 09:30:00,46.25,46.28,45.79,46.19,94621.0,38.0542,38.0788,37.6757,38.0048,94621.0
2019-03-05 10:00:00,46.19,46.28,46.11,46.28,94695.0,38.0048,38.0788,37.939,38.0788,94695.0
2019-03-05 10:30:00,46.28,46.28,46.14,46.17,60004.0,38.0788,38.0788,37.9637,37.9883,60004.0
2019-03-05 11:00:00,46.18,46.21,46.09,46.09,36551.0,37.9966,38.0213,37.9225,37.9225,36551.0
2019-03-05 11:30:00,46.09,46.11,46.06,46.08,37662.0,37.9225,37.939,37.8978,37.9143,37662.0
2019-03-05 12:00:00,46.08,46.09,46.0,46.03,35451.0,37.9143,37.9225,37.8485,37.8732,35451.0
2019-03-05 12:30:00,46.04,46.04,45.96,45.98,25950.0,37.8814,37.8814,37.8156,37.832,25950.0
2019-03-05 13:00:00,45.98,46.02,45.95,45.96,30770.0,37.832,37.8649,37.8073,37.8156,30770.0
2019-03-05 13:30:00,45.95,45.97,45.91,45.97,61542.0,37.8073,37.8238,37.7744,37.8238,61542.0
2019-03-05 14:00:00,45.97,45.99,45.89,45.94,40154.0,37.8238,37.8402,37.758,37.7991,40154.0
2019-03-05 14:30:00,45.94,46.0,45.93,45.99,67539.0,37.7991,37.8485,37.7909,37.8402,67539.0
2019-03-05 15:00:00,45.99,46.04,45.95,46.0,95718.0,37.8402,37.8814,37.8073,37.8485,95718.0
2019-03-05 15:30:00,46.0,46.04,45.85,45.9,207752.0,37.8485,37.8814,37.725,37.7662,207752.0
2019-03-06 09:30:00,45.97,46.08,45.82,45.85,64846.0,37.8238,37.9143,37.7004,37.725,64846.0
2019-03-06 10:00:00,45.84,45.85,45.69,45.8,63860.0,37.7168,37.725,37.5934,37.6839,63860.0
2019-03-06 10:30:00,45.8,45.85,45.68,45.75,59356.0,37.6839,37.725,37.5852,37.6428,59356.0
2019-03-06 11:00:00,45.74,45.88,45.7,45.87,111729.0,37.6345,37.7497,37.6016,37.7415,111729.0
2019-03-06 11:30:00,45.88,46.04,45.88,46.04,74674.0,37.7497,37.8814,37.7497,37.8814,74674.0
2019-03-06 12:00:00,46.04,46.14,46.02,46.03,40554.0,37.8814,37.9637,37.8649,37.8732,40554.0
2019-03-06 12:30:00,46.04,46.09,46.02,46.08,34100.0,37.8814,37.9225,37.8649,37.9143,34100.0
2019-03-06 13:00:00,46.09,46.1,46.02,46.05,34492.0,37.9225,37.9307,37.8649,37.8896,34492.0
2019-03-06 13:30:00,46.05,46.06,45.99,46.06,35041.0,37.8896,37.8978,37.8402,37.8978,35041.0
2019-03-06 14:00:00,46.07,46.17,46.07,46.11,69022.0,37.9061,37.9883,37.9061,37.939,69022.0
2019-03-06 14:30:00,46.11,46.13,45.99,46.03,53967.0,37.939,37.9554,37.8402,37.8732,53967.0
2019-03-06 15:00:00,46.03,46.05,45.91,45.93,61771.0,37.8732,37.8896,37.7744,37.7909,61771.0
2019-03-06 15:30:00,45.94,46.1,45.93,46.01,202238.0,37.7991,37.9307,37.7909,37.8567,202238.0
2019-03-07 09:30:00,46.1,46.47,46.1,46.26,77697.0,37.9307,38.2352,37.9307,38.0624,77697.0
2019-03-07 10:00:00,46.26,46.29,46.16,46.16,56217.0,38.0624,38.0871,37.9801,37.9801,56217.0
2019-03-07 10:30:00,46.16,46.33,46.14,46.32,55646.0,37.9801,38.12,37.9637,38.1118,55646.0
2019-03-07 11:00:00,46.33,46.43,46.25,46.28,56841.0,38.12,38.2023,38.0542,38.0788,56841.0
2019-03-07 11:30:00,46.29,46.35,46.25,46.33,45729.0,38.0871,38.1364,38.0542,38.12,45729.0
2019-03-07 12:00:00,46.32,46.33,46.23,46.27,44916.0,38.1118,38.12,38.0377,38.0706,44916.0
2019-03-07 12:30:00,46.26,46.3,46.22,46.26,85642.0,38.0624,38.0953,38.0295,38.0624,85642.0
2019-03-07 13:00:00,46.26,46.32,46.23,46.31,50319.0,38.0624,38.1118,38.0377,38.1035,50319.0
2019-03-07 13:30:00,46.3,46.31,46.21,46.28,30195.0,38.0953,38.1035,38.0213,38.0788,30195.0
2019-03-07 14:00:00,46.28,46.29,46.2,46.2,54782.0,38.0788,38.0871,38.013,38.013,54782.0
2019-03-07 14:30:00,46.21,46.24,46.14,46.18,79228.0,38.0213,38.0459,37.9637,37.9966,79228.0
2019-03-07 15:00:00,46.18,46.18,46.06,46.13,86512.0,37.9966,37.9966,37.8978,37.9554,86512.0
2019-03-07 15:30:00,46.14,46.27,46.06,46.18,295933.0,37.9637,38.0706,37.8978,37.9966,295933.0
2019-03-08 09:30:00,46.24,46.48,46.17,46.27,83857.0,38.0459,38.2434,37.9883,38.0706,83857.0
2019-03-08 10:00:00,46.27,46.28,46.04,46.08,86502.0,38.0706,38.0788,37.8814,37.9143,86502.0
2019-03-08 10:30:00,46.07,46.09,45.92,46.06,81207.0,37.9061,37.9225,37.7826,37.8978,81207.0
2019-03-08 11:00:00,46.05,46.09,45.95,46.04,67830.0,37.8896,37.9225,37.8073,37.8814,67830.0
2019-03-08 11:30:00,46.05,46.19,46.03,46.16,46732.0,37.8896,38.0048,37.8732,37.9801,46732.0
2019-03-08 12:00:00,46.16,46.19,46.09,46.11,42842.0,37.9801,38.0048,37.9225,37.939,42842.0
2019-03-08 12:30:00,46.1,46.1,45.97,46.0,50180.0,37.9307,37.9307,37.8238,37.8485,50180.0
2019-03-08 13:00:00,45.99,46.0,45.94,45.98,37710.0,37.8402,37.8485,37.7991,37.832,37710.0
2019-03-08 13:30:00,45.98,46.04,45.95,46.01,34770.0,37.832,37.8814,37.8073,37.8567,34770.0
2019-03-08 14:00:00,46.01,46.06,45.98,46.03,45574.0,37.8567,37.8978,37.832,37.8732,45574.0
2019-03-08 14:30:00,46.03,46.15,46.03,46.12,86543.0,37.8732,37.9719,37.8732,37.9472,86543.0
2019-03-08 15:00:00,46.12,46.14,46.05,46.05,112078.0,37.9472,37.9637,37.8896,37.8896,112078.0
2019-03-08 15:30:00,46.05,46.27,46.02,46.24,287698.0,37.8896,38.0706,37.8649,38.0459,287698.0
2019-03-11 09:30:00,46.4,46.49,46.32,46.38,120316.0,38.1776,38.2516,38.1118,38.1611,120316.0
2019-03-11 10:00:00,46.38,46.51,46.3,46.51,49309.0,38.1611,38.2681,38.0953,38.2681,49309.0
2019-03-11 10:30:00,46.51,46.54,46.39,46.5,72278.0,38.2681,38.2928,38.1694,38.2599,72278.0
2019-03-11 11:00:00,46.49,46.52,46.43,46.52,53337.0,38.2516,38.2763,38.2023,38.2763,53337.0
2019-03-11 11:30:00,46.52,46.58,46.48,46.56,30247.0,38.2763,38.3257,38.2434,38.3092,30247.0
2019-03-11 12:00:00,46.56,46.59,46.51,46.58,29289.0,38.3092,38.3339,38.2681,38.3257,29289.0
2019-03-11 12:30:00,46.59,46.62,46.48,46.5,173945.0,38.3339,38.3586,38.2434,38.2599,173945.0
2019-03-11 13:00:00,46.5,46.55,46.47,46.54,23984.0,38.2599,38.301,38.2352,38.2928,23984.0
2019-03-11 13:30:00,46.55,46.55,46.5,46.53,26759.0,38.301,38.301,38.2599,38.2845,26759.0
2019-03-11 14:00:00,46.52,46.58,46.49,46.57,31145.0,38.2763,38.3257,38.2516,38.3175,31145.0
2019-03-11 14:30:00,46.57,46.64,46.55,46.61,34474.0,38.3175,38.3751,38.301,38.3504,34474.0
2019-03-11 15:00:00,46.61,46.66,46.57,46.64,65061.0,38.3504,38.3915,38.3175,38.3751,65061.0
2019-03-11 15:30:00,46.64,46.73,46.64,46.68,185392.0,38.3751,38.4491,38.3751,38.408,185392.0
2019-03-12 09:30:00,46.77,46.93,46.66,46.82,88356.0,38.482,38.6137,38.3915,38.5232,88356.0
2019-03-12 10:00:00,46.82,46.89,46.78,46.86,61362.0,38.5232,38.5808,38.4902,38.5561,61362.0
2019-03-12 10:30:00,46.87,46.91,46.85,46.87,61130.0,38.5643,38.5972,38.5478,38.5643,61130.0
2019-03-12 11:00:00,46.87,47.12,46.87,47.09,70284.0,38.5643,38.77,38.5643,38.7453,70284.0
2019-03-12 11:30:00,47.09,47.14,47.09,47.14,91505.0,38.7453,38.7865,38.7453,38.7865,91505.0
2019-03-12 12:00:00,47.14,47.22,47.1,47.1,90643.0,38.7865,38.8523,38.7535,38.7535,90643.0
2019-03-12 12:30:00,47.11,47.14,47.07,47.09,63449.0,38.7618,38.7865,38.7289,38.7453,63449.0
2019-03-12 13:00:00,47.1,47.14,47.07,47.13,54402.0,38.7535,38.7865,38.7289,38.7782,54402.0
2019-03-12 13:30:00,47.13,47.13,47.03,47.1,59512.0,38.7782,38.7782,38.6959,38.7535,59512.0
2019-03-12 14:00:00,47.09,47.14,47.08,47.1,48647.0,38.7453,38.7865,38.7371,38.7535,48647.0
2019-03-12 14:30:00,47.11,47.11,47.02,47.04,88849.0,38.7618,38.7618,38.6877,38.7042,88849.0
2019-03-12 15:00:00,47.04,47.07,46.97,47.05,84168.0,38.7042,38.7289,38.6466,38.7124,84168.0
2019-03-12 15:30:00,47.05,47.17,47.04,47.17,386955.0,38.7124,38.8111,38.7042,38.8111,386955.0
2019-03-13 09:30:00,47.08,47.33,47.0,47.28,68698.0,38.7371,38.9428,38.6713,38.9016,68698.0
2019-03-13 10:00:00,47.29,47.29,47.18,47.25,68746.0,38.9099,38.9099,38.8194,38.877,68746.0
2019-03-13 10:30:00,47.25,47.33,47.25,47.29,71753.0,38.877,38.9428,38.877,38.9099,71753.0
2019-03-13 11:00:00,47.3,47.33,47.19,47.22,93786.0,38.9181,38.9428,38.8276,38.8523,93786.0
2019-03-13 11:30:00,47.23,47.26,47.19,47.22,68641.0,38.8605,38.8852,38.8276,38.8523,68641.0
2019-03-13 12:00:00,47.22,47.28,47.11,47.15,99110.0,38.8523,38.9016,38.7618,38.7947,99110.0
2019-03-13 12:30:00,47.16,47.17,47.12,47.16,50891.0,38.8029,38.8111,38.77,38.8029,50891.0
2019-03-13 13:00:00,47.16,47.22,47.15,47.15,36052.0,38.8029,38.8523,38.7947,38.7947,36052.0
2019-03-13 13:30:00,47.16,47.22,47.15,47.21,46321.0,38.8029,38.8523,38.7947,38.844,46321.0
2019-03-13 14:00:00,47.21,47.23,47.16,47.19,40292.0,38.844,38.8605,38.8029,38.8276,40292.0
2019-03-13 14:30:00,47.2,47.28,47.2,47.25,51489.0,38.8358,38.9016,38.8358,38.877,51489.0
2019-03-13 15:00:00,47.25,47.26,47.16,47.19,94201.0,38.877,38.8852,38.8029,38.8276,94201.0
2019-03-13 15:30:00,47.19,47.2,47.09,47.14,354402.0,38.8276,38.8358,38.7453,38.7865,354402.0
2019-03-14 09:30:00,47.17,47.17,46.83,46.92,100582.0,38.8111,38.8111,38.5314,38.6054,100582.0
2019-03-14 10:00:00,46.92,47.13,46.88,47.13,110320.0,38.6054,38.7782,38.5725,38.7782,110320.0
2019-03-14 10:30:00,47.13,47.27,47.12,47.26,68239.0,38.7782,38.8934,38.77,38.8852,68239.0
2019-03-14 11:00:00,47.26,47.31,47.23,47.24,47989.0,38.8852,38.9263,38.8605,38.8687,47989.0
2019-03-14 11:30:00,47.23,47.34,47.21,47.28,64291.0,38.8605,38.951,38.844,38.9016,64291.0
2019-03-14 12:00:00,47.28,47.28,47.19,47.24,40339.0,38.9016,38.9016,38.8276,38.8687,40339.0
2019-03-14 12:30:00,47.24,47.26,47.11,47.12,47722.0,38.8687,38.8852,38.7618,38.77,47722.0
2019-03-14 13:00:00,47.12,47.12,46.93,46.93,63054.0,38.77,38.77,38.6137,38.6137,63054.0
2019-03-14 13:30:00,46.94,46.94,46.86,46.89,39348.0,38.6219,38.6219,38.5561,38.5808,39348.0
2019-03-14 14:00:00,46.89,46.93,46.87,46.87,36854.0,38.5808,38.6137,38.5643,38.5643,36854.0
2019-03-14 14:30:00,46.87,46.92,46.86,46.9,67462.0,38.5643,38.6054,38.5561,38.589,67462.0
2019-03-14 15:00:00,46.91,46.91,46.83,46.88,80541.0,38.5972,38.5972,38.5314,38.5725,80541.0
2019-03-14 15:30:00,46.88,46.97,46.88,46.93,250029.0,38.5725,38.6466,38.5725,38.6137,250029.0
2019-03-15 09:30:00,46.84,47.09,46.84,46.94,390068.0,38.5396,38.7453,38.5396,38.6219,390068.0
2019-03-15 10:00:00,46.93,47.22,46.92,47.21,77319.0,38.6137,38.8523,38.6054,38.844,77319.0
2019-03-15 10:30:00,47.21,47.25,47.12,47.2,65715.0,38.844,38.877,38.77,38.8358,65715.0
2019-03-15 11:00:00,47.19,47.36,47.18,47.33,61405.0,38.8276,38.9675,38.8194,38.9428,61405.0
2019-03-15 11:30:00,47.34,47.39,47.29,47.36,72932.0,38.951,38.9921,38.9099,38.9675,72932.0
2019-03-15 12:00:00,47.37,47.4,47.31,47.36,75143.0,38.9757,39.0004,38.9263,38.9675,75143.0
2019-03-15 12:30:00,47.37,47.48,47.36,47.45,52093.0,38.9757,39.0662,38.9675,39.0415,52093.0
2019-03-15 13:00:00,47.46,47.46,47.35,47.35,46205.0,39.0497,39.0497,38.9592,38.9592,46205.0
2019-03-15 13:30:00,47.36,47.4,47.33,47.39,27220.0,38.9675,39.0004,38.9428,38.9921,27220.0
2019-03-15 14:00:00,47.39,47.48,47.39,47.42,59308.0,38.9921,39.0662,38.9921,39.0168,59308.0
2019-03-15 14:30:00,47.42,47.47,47.39,47.41,156951.0,39.0168,39.058,38.9921,39.0086,156951.0
2019-03-15 15:00:00,47.41,47.42,47.25,47.34,104515.0,39.0086,39.0168,38.877,38.951,104515.0
2019-03-15 15:30:00,47.33,47.44,47.24,47.39,537384.0,38.9428,39.0333,38.8687,38.9921,537384.0
2019-03-18 09:30:00,47.32,47.44,47.17,47.32,96222.0,38.9346,39.0333,38.8111,38.9346,96222.0
2019-03-18 10:00:00,47.33,47.36,47.22,47.28,64081.0,38.9428,38.9675,38.8523,38.9016,64081.0
2019-03-18 10:30:00,47.28,47.34,47.18,47.18,55222.0,38.9016,38.951,38.8194,38.8194,55222.0
2019-03-18 11:00:00,47.18,47.18,47.03,47.05,52528.0,38.8194,38.8194,38.6959,38.7124,52528.0
2019-03-18 11:30:00,47.06,47.13,47.0,47.09,46001.0,38.7206,38.7782,38.6713,38.7453,46001.0
2019-03-18 12:00:00,47.1,47.12,47.03,47.05,37664.0,38.7535,38.77,38.6959,38.7124,37664.0
2019-03-18 12:30:00,47.05,47.08,47.01,47.08,37776.0,38.7124,38.7371,38.6795,38.7371,37776.0
2019-03-18 13:00:00,47.08,47.1,47.02,47.06,29999.0,38.7371,38.7535,38.6877,38.7206,29999.0
2019-03-18 13:30:00,47.06,47.1,47.04,47.05,34662.0,38.7206,38.7535,38.7042,38.7124,34662.0
2019-03-18 14:00:00,47.05,47.05,46.95,46.95,35860.0,38.7124,38.7124,38.6301,38.6301,35860.0
2019-03-18 14:30:00,46.96,47.02,46.95,46.98,49045.0,38.6383,38.6877,38.6301,38.6548,49045.0
2019-03-18 15:00:00,46.98,46.98,46.87,46.88,71878.0,38.6548,38.6548,38.5643,38.5725,71878.0
2019-03-18 15:30:00,46.88,47.11,46.86,47.09,191430.0,38.5725,38.7618,38.5561,38.7453,191430.0
2019-03-19 09:30:00,47.07,47.13,46.76,46.87,65618.0,38.7289,38.7782,38.4738,38.5643,65618.0
2019-03-19 10:00:00,46.87,46.92,46.74,46.75,37742.0,38.5643,38.6054,38.4573,38.4656,37742.0
2019-03-19 10:30:00,46.75,46.8,46.71,46.72,26844.0,38.4656,38.5067,38.4327,38.4409,26844.0
2019-03-19 11:00:00,46.72,46.76,46.71,46.72,23964.0,38.4409,38.4738,38.4327,38.4409,23964.0
2019-03-19 11:30:00,46.72,46.82,46.65,46.8,27383.0,38.4409,38.5232,38.3833,38.5067,27383.0
2019-03-19 12:00:00,46.8,46.82,46.7,46.73,19877.0,38.5067,38.5232,38.4244,38.4491,19877.0
2019-03-19 12:30:00,46.73,46.75,46.4,46.48,54221.0,38.4491,38.4656,38.1776,38.2434,54221.0
2019-03-19 13:00:00,46.48,46.57,46.38,46.54,40557.0,38.2434,38.3175,38.1611,38.2928,40557.0
2019-03-19 13:30:00,46.53,46.56,46.48,46.56,24433.0,38.2845,38.3092,38.2434,38.3092,24433.0
2019-03-19 14:00:00,46.56,46.59,46.42,46.44,31495.0,38.3092,38.3339,38.194,38.2105,31495.0
2019-03-19 14:30:00,46.44,46.47,46.37,46.38,55111.0,38.2105,38.2352,38.1529,38.1611,55111.0
2019-03-19 15:00:00,46.39,46.4,46.28,46.29,56332.0,38.1694,38.1776,38.0788,38.0871,56332.0
2019-03-19 15:30:00,46.29,46.47,46.27,46.46,280571.0,38.0871,38.2352,38.0706,38.227,280571.0
2019-03-20 09:30:00,46.58,46.72,46.34,46.37,74067.0,38.3257,38.4409,38.1282,38.1529,74067.0
2019-03-20 10:00:00,46.38,46.53,46.38,46.53,50547.0,38.1611,38.2845,38.1611,38.2845,50547.0
2019-03-20 10:30:00,46.51,46.56,46.36,46.4,35710.0,38.2681,38.3092,38.1447,38.1776,35710.0
2019-03-20 11:00:00,46.39,46.58,46.38,46.57,34896.0,38.1694,38.3257,38.1611,38.3175,34896.0
2019-03-20 11:30:00,46.57,46.61,46.48,46.48,51616.0,38.3175,38.3504,38.2434,38.2434,51616.0
2019-03-20 12:00:00,46.49,46.64,46.48,46.64,56110.0,38.2516,38.3751,38.2434,38.3751,56110.0
2019-03-20 12:30:00,46.63,46.64,46.5,46.52,91960.0,38.3668,38.3751,38.2599,38.2763,91960.0
2019-03-20 13:00:00,46.52,46.57,46.51,46.57,22544.0,38.2763,38.3175,38.2681,38.3175,22544.0
2019-03-20 13:30:00,46.57,46.57,46.46,46.53,34961.0,38.3175,38.3175,38.227,38.2845,34961.0
2019-03-20 14:00:00,46.58,46.97,46.58,46.97,95888.0,38.3257,38.6466,38.3257,38.6466,95888.0
2019-03-20 14:30:00,46.97,47.05,46.86,46.91,103558.0,38.6466,38.7124,38.5561,38.5972,103558.0
2019-03-20 15:00:00,46.92,46.93,46.7,46.71,57957.0,38.6054,38.6137,38.4244,38.4327,57957.0
2019-03-20 15:30:00,46.7,46.71,46.52,46.58,232411.0,38.4244,38.4327,38.2763,38.3257,232411.0
2019-03-21 09:30:00,46.53,46.86,46.46,46.8,49419.0,38.2845,38.5561,38.227,38.5067,49419.0
2019-03-21 10:00:00,46.8,47.01,46.79,46.98,60938.0,38.5067,38.6795,38.4985,38.6548,60938.0
2019-03-21 10:30:00,46.98,47.03,46.84,46.88,71638.0,38.6548,38.6959,38.5396,38.5725,71638.0
2019-03-21 11:00:00,46.88,46.95,46.84,46.84,26400.0,38.5725,38.6301,38.5396,38.5396,26400.0
2019-03-21 11:30:00,46.84,47.05,46.83,47.05,42705.0,38.5396,38.7124,38.5314,38.7124,42705.0
2019-03-21 12:00:00,47.05,47.13,47.03,47.03,32511.0,38.7124,38.7782,38.6959,38.6959,32511.0
2019-03-21 12:30:00,47.04,47.04,46.98,47.0,20727.0,38.7042,38.7042,38.6548,38.6713,20727.0
2019-03-21 13:00:00,47.01,47.06,46.98,47.04,23523.0,38.6795,38.7206,38.6548,38.7042,23523.0
2019-03-21 13:30:00,47.04,47.05,46.95,46.97,33802.0,38.7042,38.7124,38.6301,38.6466,33802.0
2019-03-21 14:00:00,46.97,47.09,46.96,47.08,40315.0,38.6466,38.7453,38.6383,38.7371,40315.0
2019-03-21 14:30:00,47.08,47.17,47.08,47.09,38737.0,38.7371,38.8111,38.7371,38.7453,38737.0
2019-03-21 15:00:00,47.09,47.17,47.05,47.08,58564.0,38.7453,38.8111,38.7124,38.7371,58564.0
2019-03-21 15:30:00,47.07,47.14,47.02,47.12,193550.0,38.7289,38.7865,38.6877,38.77,193550.0
2019-03-22 09:30:00,47.27,47.77,47.22,47.75,99540.0,38.8934,39.3048,38.8523,39.2884,99540.0
2019-03-22 10:00:00,47.75,47.76,47.42,47.42,62440.0,39.2884,39.2966,39.0168,39.0168,62440.0
2019-03-22 10:30:00,47.43,47.67,47.43,47.61,73998.0,39.0251,39.2225,39.0251,39.1732,73998.0
2019-03-22 11:00:00,47.61,47.8,47.6,47.76,43211.0,39.1732,39.3295,39.1649,39.2966,43211.0
2019-03-22 11:30:00,47.75,47.89,47.75,47.75,95796.0,39.2884,39.4035,39.2884,39.2884,95796.0
2019-03-22 12:00:00,47.75,47.82,47.7,47.76,35186.0,39.2884,39.346,39.2472,39.2966,35186.0
2019-03-22 12:30:00,47.75,47.75,47.58,47.61,39996.0,39.2884,39.2884,39.1485,39.1732,39996.0
2019-03-22 13:00:00,47.61,47.65,47.57,47.64,23912.0,39.1732,39.2061,39.1403,39.1978,23912.0
2019-03-22 13:30:00,47.63,47.65,47.6,47.6,46153.0,39.1896,39.2061,39.1649,39.1649,46153.0
2019-03-22 14:00:00,47.59,47.75,47.59,47.73,27894.0,39.1567,39.2884,39.1567,39.2719,27894.0
2019-03-22 14:30:00,47.73,47.8,47.72,47.78,72519.0,39.2719,39.3295,39.2637,39.313,72519.0
2019-03-22 15:00:00,47.79,47.84,47.65,47.68,66889.0,39.3213,39.3624,39.2061,39.2308,66889.0
2019-03-22 15:30:00,47.67,47.7,47.53,47.54,162667.0,39.2225,39.2472,39.1073,39.1156,162667.0
2019-03-25 09:30:00,47.65,47.76,47.34,47.55,64958.0,39.2061,39.2966,38.951,39.1238,64958.0
2019-03-25 10:00:00,47.55,47.63,47.43,47.47,56961.0,39.1238,39.1896,39.0251,39.058,56961.0
2019-03-25 10:30:00,47.48,47.64,47.47,47.57,63787.0,39.0662,39.1978,39.058,39.1403,63787.0
2019-03-25 11:00:00,47.58,47.61,47.47,47.5,34426.0,39.1485,39.1732,39.058,39.0827,34426.0
2019-03-25 11:30:00,47.49,47.57,47.48,47.53,41908.0,39.0744,39.1403,39.0662,39.1073,41908.0
2019-03-25 12:00:00,47.54,47.64,47.52,47.6,25635.0,39.1156,39.1978,39.0991,39.1649,25635.0
2019-03-25 12:30:00,47.6,47.68,47.57,47.66,27202.0,39.1649,39.2308,39.1403,39.2143,27202.0
2019-03-25 13:00:00,47.65,47.7,47.61,47.65,29708.0,39.2061,39.2472,39.1732,39.2061,29708.0
2019-03-25 13:30:00,47.66,47.66,47.52,47.55,32935.0,39.2143,39.2143,39.0991,39.1238,32935.0
2019-03-25 14:00:00,47.56,47.6,47.53,47.59,35922.0,39.132,39.1649,39.1073,39.1567,35922.0
2019-03-25 14:30:00,47.59,47.7,47.57,47.7,36787.0,39.1567,39.2472,39.1403,39.2472,36787.0
2019-03-25 15:00:00,47.7,47.71,47.63,47.64,46804.0,39.2472,39.2554,39.1896,39.1978,46804.0
2019-03-25 15:30:00,47.63,47.64,47.56,47.59,127660.0,39.1896,39.1978,39.132,39.1567,127660.0
2019-03-26 09:30:00,47.6,47.82,47.53,47.8,43745.0,39.1649,39.346,39.1073,39.3295,43745.0
2019-03-26 10:00:00,47.8,47.9,47.78,47.81,36129.0,39.3295,39.4118,39.313,39.3377,36129.0
2019-03-26 10:30:00,47.82,47.9,47.76,47.82,34027.0,39.346,39.4118,39.2966,39.346,34027.0
2019-03-26 11:00:00,47.81,47.89,47.78,47.87,22932.0,39.3377,39.4035,39.313,39.3871,22932.0
2019-03-26 11:30:00,47.87,47.91,47.77,47.79,25624.0,39.3871,39.42,39.3048,39.3213,25624.0
2019-03-26 12:00:00,47.79,47.83,47.74,47.76,29205.0,39.3213,39.3542,39.2801,39.2966,29205.0
2019-03-26 12:30:00,47.76,47.76,47.7,47.73,14124.0,39.2966,39.2966,39.2472,39.2719,14124.0
2019-03-26 13:00:00,47.73,47.73,47.7,47.7,23996.0,39.2719,39.2719,39.2472,39.2472,23996.0
2019-03-26 13:30:00,47.7,47.74,47.68,47.74,33984.0,39.2472,39.2801,39.2308,39.2801,33984.0
2019-03-26 14:00:00,47.74,47.78,47.7,47.73,20160.0,39.2801,39.313,39.2472,39.2719,20160.0
2019-03-26 14:30:00,47.73,47.77,47.71,47.75,31981.0,39.2719,39.3048,39.2554,39.2884,31981.0
2019-03-26 15:00:00,47.76,47.83,47.75,47.8,32959.0,39.2966,39.3542,39.2884,39.3295,32959.0
2019-03-26 15:30:00,47.8,47.87,47.7,47.86,140035.0,39.3295,39.3871,39.2472,39.3789,140035.0
2019-03-27 09:30:00,47.9,47.9,47.54,47.7,76992.0,39.4118,39.4118,39.1156,39.2472,76992.0
2019-03-27 10:00:00,47.71,47.77,47.49,47.58,128657.0,39.2554,39.3048,39.0744,39.1485,128657.0
2019-03-27 10:30:00,47.58,47.66,47.43,47.45,82005.0,39.1485,39.2143,39.0251,39.0415,82005.0
2019-03-27 11:00:00,47.45,47.51,47.3,47.3,62500.0,39.0415,39.0909,38.9181,38.9181,62500.0
2019-03-27 11:30:00,47.3,47.44,47.3,47.42,35013.0,38.9181,39.0333,38.9181,39.0168,35013.0
2019-03-27 12:00:00,47.42,47.47,47.39,47.42,32348.0,39.0168,39.058,38.9921,39.0168,32348.0
2019-03-27 12:30:00,47.42,47.52,47.42,47.48,22765.0,39.0168,39.0991,39.0168,39.0662,22765.0
2019-03-27 13:00:00,47.49,47.64,47.45,47.63,115249.0,39.0744,39.1978,39.0415,39.1896,115249.0
2019-03-27 13:30:00,47.62,47.63,47.57,47.61,37859.0,39.1814,39.1896,39.1403,39.1732,37859.0
2019-03-27 14:00:00,47.61,47.69,47.57,47.68,20969.0,39.1732,39.239,39.1403,39.2308,20969.0
2019-03-27 14:30:00,47.69,47.74,47.62,47.65,30627.0,39.239,39.2801,39.1814,39.2061,30627.0
2019-03-27 15:00:00,47.65,47.66,47.56,47.65,31355.0,39.2061,39.2143,39.132,39.2061,31355.0
2019-03-27 15:30:00,47.65,47.77,47.49,47.59,181178.0,39.2061,39.3048,39.0744,39.1567,181178.0
2019-03-28 09:30:00,47.6,47.77,47.26,47.26,69084.0,39.1649,39.3048,38.8852,38.8852,69084.0
2019-03-28 10:00:00,47.27,47.32,47.16,47.32,45324.0,38.8934,38.9346,38.8029,38.9346,45324.0
2019-03-28 10:30:00,47.32,47.32,47.06,47.11,58563.0,38.9346,38.9346,38.7206,38.7618,58563.0
2019-03-28 11:00:00,47.12,47.18,46.97,47.0,58533.0,38.77,38.8194,38.6466,38.6713,58533.0
2019-03-28 11:30:00,47.0,47.04,46.82,46.86,38478.0,38.6713,38.7042,38.5232,38.5561,38478.0
2019-03-28 12:00:00,46.86,46.89,46.72,46.75,38159.0,38.5561,38.5808,38.4409,38.4656,38159.0
2019-03-28 12:30:00,46.75,46.88,46.75,46.81,20289.0,38.4656,38.5725,38.4656,38.5149,20289.0
2019-03-28 13:00:00,46.81,46.88,46.81,46.86,20573.0,38.5149,38.5725,38.5149,38.5561,20573.0
2019-03-28 13:30:00,46.85,46.87,46.79,46.86,22802.0,38.5478,38.5643,38.4985,38.5561,22802.0
2019-03-28 14:00:00,46.86,46.9,46.84,46.89,21775.0,38.5561,38.589,38.5396,38.5808,21775.0
2019-03-28 14:30:00,46.89,46.98,46.87,46.91,39976.0,38.5808,38.6548,38.5643,38.5972,39976.0
2019-03-28 15:00:00,46.91,46.91,46.85,46.87,42359.0,38.5972,38.5972,38.5478,38.5643,42359.0
2019-03-28 15:30:00,46.88,47.0,46.86,46.9,182199.0,38.5725,38.6713,38.5561,38.589,182199.0
2019-03-29 09:30:00,46.88,47.01,46.67,46.86,59085.0,38.5725,38.6795,38.3997,38.5561,59085.0
2019-03-29 10:00:00,46.84,47.02,46.73,47.0,72077.0,38.5396,38.6877,38.4491,38.6713,72077.0
2019-03-29 10:30:00,47.01,47.11,46.93,47.07,47803.0,38.6795,38.7618,38.6137,38.7289,47803.0
2019-03-29 11:00:00,47.06,47.11,47.01,47.05,47393.0,38.7206,38.7618,38.6795,38.7124,47393.0
2019-03-29 11:30:00,47.05,47.08,46.95,47.03,39446.0,38.7124,38.7371,38.6301,38.6959,39446.0
2019-03-29 12:00:00,47.03,47.04,46.97,46.97,21206.0,38.6959,38.7042,38.6466,38.6466,21206.0
2019-03-29 12:30:00,46.97,47.02,46.95,47.0,19822.0,38.6466,38.6877,38.6301,38.6713,19822.0
2019-03-29 13:00:00,47.0,47.01,46.92,46.95,34602.0,38.6713,38.6795,38.6054,38.6301,34602.0
2019-03-29 13:30:00,46.95,47.01,46.91,47.01,32785.0,38.6301,38.6795,38.5972,38.6795,32785.0
2019-03-29 14:00:00,47.02,47.05,46.99,47.02,29136.0,38.6877,38.7124,38.663,38.6877,29136.0
2019-03-29 14:30:00,47.02,47.14,47.01,47.1,52016.0,38.6877,38.7865,38.6795,38.7535,52016.0
2019-03-29 15:00:00,47.11,47.14,47.03,47.09,51335.0,38.7618,38.7865,38.6959,38.7453,51335.0
2019-03-29 15:30:00,47.09,47.17,47.06,47.13,237262.0,38.7453,38.8111,38.7206,38.7782,237262.0
2019-04-01 09:30:00,47.13,47.14,46.76,46.99,72807.0,38.7782,38.7865,38.4738,38.663,72807.0
2019-04-01 10:00:00,47.03,47.04,46.56,46.57,108973.0,38.6959,38.7042,38.3092,38.3175,108973.0
2019-04-01 10:30:00,46.58,46.74,46.55,46.67,72559.0,38.3257,38.4573,38.301,38.3997,72559.0
2019-04-01 11:00:00,46.68,46.73,46.62,46.68,37645.0,38.408,38.4491,38.3586,38.408,37645.0
2019-04-01 11:30:00,46.68,46.87,46.67,46.81,39829.0,38.408,38.5643,38.3997,38.5149,39829.0
2019-04-01 12:00:00,46.82,46.91,46.8,46.88,30687.0,38.5232,38.5972,38.5067,38.5725,30687.0
2019-04-01 12:30:00,46.89,46.91,46.81,46.9,25221.0,38.5808,38.5972,38.5149,38.589,25221.0
2019-04-01 13:00:00,46.89,46.94,46.88,46.9,25816.0,38.5808,38.6219,38.5725,38.589,25816.0
2019-04-01 13:30:00,46.9,46.9,46.79,46.8,27367.0,38.589,38.589,38.4985,38.5067,27367.0
2019-04-01 14:00:00,46.79,46.8,46.71,46.72,28162.0,38.4985,38.5067,38.4327,38.4409,28162.0
2019-04-01 14:30:00,46.72,46.8,46.69,46.78,41199.0,38.4409,38.5067,38.4162,38.4902,41199.0
2019-04-01 15:00:00,46.77,46.77,46.63,46.71,86511.0,38.482,38.482,38.3668,38.4327,86511.0
2019-04-01 15:30:00,46.71,46.95,46.68,46.85,332264.0,38.4327,38.6301,38.408,38.5478,332264.0
2019-04-02 09:30:00,46.92,46.93,46.4,46.4,113424.0,38.6054,38.6137,38.1776,38.1776,113424.0
2019-04-02 10:00:00,46.39,46.74,46.38,46.74,106330.0,38.1694,38.4573,38.1611,38.4573,106330.0
2019-04-02 10:30:00,46.75,46.82,46.7,46.77,65789.0,38.4656,38.5232,38.4244,38.482,65789.0
2019-04-02 11:00:00,46.76,46.84,46.59,46.61,74966.0,38.4738,38.5396,38.3339,38.3504,74966.0
2019-04-02 11:30:00,46.61,46.61,46.53,46.58,44720.0,38.3504,38.3504,38.2845,38.3257,44720.0
2019-04-02 12:00:00,46.58,46.65,46.52,46.64,42986.0,38.3257,38.3833,38.2763,38.3751,42986.0
2019-04-02 12:30:00,46.64,46.69,46.56,46.59,42105.0,38.3751,38.4162,38.3092,38.3339,42105.0
2019-04-02 13:00:00,46.59,46.6,46.53,46.53,31470.0,38.3339,38.3421,38.2845,38.2845,31470.0
2019-04-02 13:30:00,46.53,46.53,46.44,46.49,55095.0,38.2845,38.2845,38.2105,38.2516,55095.0
2019-04-02 14:00:00,46.5,46.61,46.48,46.6,38718.0,38.2599,38.3504,38.2434,38.3421,38718.0
2019-04-02 14:30:00,46.59,46.6,46.51,46.53,44179.0,38.3339,38.3421,38.2681,38.2845,44179.0
2019-04-02 15:00:00,46.54,46.55,46.49,46.51,79557.0,38.2928,38.301,38.2516,38.2681,79557.0
2019-04-02 15:30:00,46.5,46.61,46.48,46.53,385640.0,38.2599,38.3504,38.2434,38.2845,385640.0
2019-04-03 09:30:00,46.55,46.56,46.14,46.32,93400.0,38.301,38.3092,37.9637,38.1118,93400.0
2019-04-03 10:00:00,46.32,46.45,46.27,46.37,93060.0,38.1118,38.2187,38.0706,38.1529,93060.0
2019-04-03 10:30:00,46.37,46.44,46.32,46.39,286835.0,38.1529,38.2105,38.1118,38.1694,286835.0
2019-04-03 11:00:00,46.39,46.56,46.39,46.5,83522.0,38.1694,38.3092,38.1694,38.2599,83522.0
2019-04-03 11:30:00,46.5,46.58,46.44,46.52,46522.0,38.2599,38.3257,38.2105,38.2763,46522.0
2019-04-03 12:00:00,46.52,46.57,46.51,46.54,33632.0,38.2763,38.3175,38.2681,38.2928,33632.0
2019-04-03 12:30:00,46.55,46.59,46.54,46.57,31955.0,38.301,38.3339,38.2928,38.3175,31955.0
2019-04-03 13:00:00,46.57,46.63,46.55,46.62,34888.0,38.3175,38.3668,38.301,38.3586,34888.0
2019-04-03 13:30:00,46.62,46.65,46.55,46.6,49457.0,38.3586,38.3833,38.301,38.3421,49457.0
2019-04-03 14:00:00,46.59,46.62,46.53,46.53,32590.0,38.3339,38.3586,38.2845,38.2845,32590.0
2019-04-03 14:30:00,46.53,46.56,46.51,46.54,54446.0,38.2845,38.3092,38.2681,38.2928,54446.0
2019-04-03 15:00:00,46.53,46.56,46.47,46.54,53129.0,38.2845,38.3092,38.2352,38.2928,53129.0
2019-04-03 15:30:00,46.53,46.61,46.5,46.53,233300.0,38.2845,38.3504,38.2599,38.2845,233300.0
2019-04-04 09:30:00,46.64,46.65,46.3,46.33,84432.0,38.3751,38.3833,38.0953,38.12,84432.0
2019-04-04 10:00:00,46.34,46.38,46.21,46.24,45170.0,38.1282,38.1611,38.0213,38.0459,45170.0
2019-04-04 10:30:00,46.25,46.27,46.07,46.12,57801.0,38.0542,38.0706,37.9061,37.9472,57801.0
2019-04-04 11:00:00,46.12,46.17,46.02,46.06,55161.0,37.9472,37.9883,37.8649,37.8978,55161.0
2019-04-04 11:30:00,46.06,46.14,45.99,46.1,58759.0,37.8978,37.9637,37.8402,37.9307,58759.0
2019-04-04 12:00:00,46.11,46.3,46.1,46.3,40313.0,37.939,38.0953,37.9307,38.0953,40313.0
2019-04-04 12:30:00,46.3,46.38,46.27,46.37,54671.0,38.0953,38.1611,38.0706,38.1529,54671.0
2019-04-04 13:00:00,46.37,46.42,46.36,46.37,42170.0,38.1529,38.194,38.1447,38.1529,42170.0
2019-04-04 13:30:00,46.37,46.39,46.34,46.37,43167.0,38.1529,38.1694,38.1282,38.1529,43167.0
2019-04-04 14:00:00,46.37,46.37,46.3,46.34,29134.0,38.1529,38.1529,38.0953,38.1282,29134.0
2019-04-04 14:30:00,46.33,46.42,46.3,46.3,45835.0,38.12,38.194,38.0953,38.0953,45835.0
2019-04-04 15:00:00,46.31,46.4,46.25,46.36,54762.0,38.1035,38.1776,38.0542,38.1447,54762.0
2019-04-04 15:30:00,46.37,46.42,46.27,46.32,190002.0,38.1529,38.194,38.0706,38.1118,190002.0
2019-04-05 09:30:00,46.27,46.37,46.17,46.24,74278.0,38.0706,38.1529,37.9883,38.0459,74278.0
2019-04-05 10:00:00,46.24,46.52,46.22,46.48,37234.0,38.0459,38.2763,38.0295,38.2434,37234.0
2019-04-05 10:30:00,46.49,46.49,46.34,46.4,128639.0,38.2516,38.2516,38.1282,38.1776,128639.0
2019-04-05 11:00:00,46.39,46.42,46.31,46.31,42718.0,38.1694,38.194,38.1035,38.1035,42718.0
2019-04-05 11:30:00,46.32,46.32,46.21,46.26,27048.0,38.1118,38.1118,38.0213,38.0624,27048.0
2019-04-05 12:00:00,46.26,46.34,46.25,46.29,27849.0,38.0624,38.1282,38.0542,38.0871,27849.0
2019-04-05 12:30:00,46.29,46.35,46.28,46.33,28450.0,38.0871,38.1364,38.0788,38.12,28450.0
2019-04-05 13:00:00,46.35,46.4,46.35,46.38,22361.0,38.1364,38.1776,38.1364,38.1611,22361.0
2019-04-05 13:30:00,46.39,46.49,46.38,46.48,14232.0,38.1694,38.2516,38.1611,38.2434,14232.0
2019-04-05 14:00:00,46.47,46.51,46.44,46.46,18686.0,38.2352,38.2681,38.2105,38.227,18686.0
2019-04-05 14:30:00,46.46,46.54,46.46,46.53,26816.0,38.227,38.2928,38.227,38.2845,26816.0
2019-04-05 15:00:00,46.54,46.71,46.53,46.68,56615.0,38.2928,38.4327,38.2845,38.408,56615.0
2019-04-05 15:30:00,46.67,46.76,46.64,46.74,116034.0,38.3997,38.4738,38.3751,38.4573,116034.0
2019-04-08 09:30:00,46.65,46.75,46.35,46.52,46268.0,38.3833,38.4656,38.1364,38.2763,46268.0
2019-04-08 10:00:00,46.53,46.55,46.33,46.34,50316.0,38.2845,38.301,38.12,38.1282,50316.0
2019-04-08 10:30:00,46.32,46.38,46.27,46.29,35619.0,38.1118,38.1611,38.0706,38.0871,35619.0
2019-04-08 11:00:00,46.29,46.33,46.23,46.24,33067.0,38.0871,38.12,38.0377,38.0459,33067.0
2019-04-08 11:30:00,46.25,46.31,46.24,46.29,24530.0,38.0542,38.1035,38.0459,38.0871,24530.0
2019-04-08 12:00:00,46.29,46.34,46.27,46.34,24683.0,38.0871,38.1282,38.0706,38.1282,24683.0
2019-04-08 12:30:00,46.33,46.4,46.29,46.36,23556.0,38.12,38.1776,38.0871,38.1447,23556.0
2019-04-08 13:00:00,46.36,46.39,46.35,46.37,24153.0,38.1447,38.1694,38.1364,38.1529,24153.0
2019-04-08 13:30:00,46.38,46.39,46.32,46.33,35792.0,38.1611,38.1694,38.1118,38.12,35792.0
2019-04-08 14:00:00,46.33,46.35,46.26,46.33,24825.0,38.12,38.1364,38.0624,38.12,24825.0
2019-04-08 14:30:00,46.34,46.35,46.31,46.35,36660.0,38.1282,38.1364,38.1035,38.1364,36660.0
2019-04-08 15:00:00,46.34,46.38,46.32,46.35,55004.0,38.1282,38.1611,38.1118,38.1364,55004.0
2019-04-08 15:30:00,46.35,46.4,46.31,46.36,117002.0,38.1364,38.1776,38.1035,38.1447,117002.0
2019-04-09 09:30:00,46.37,46.47,46.24,46.32,36516.0,38.1529,38.2352,38.0459,38.1118,36516.0
2019-04-09 10:00:00,46.33,46.37,46.2,46.25,47296.0,38.12,38.1529,38.013,38.0542,47296.0
2019-04-09 10:30:00,46.26,46.41,46.26,46.38,32274.0,38.0624,38.1858,38.0624,38.1611,32274.0
2019-04-09 11:00:00,46.38,46.47,46.38,46.42,26079.0,38.1611,38.2352,38.1611,38.194,26079.0
2019-04-09 11:30:00,46.42,46.43,46.26,46.29,31465.0,38.194,38.2023,38.0624,38.0871,31465.0
2019-04-09 12:00:00,46.28,46.32,46.26,46.32,27131.0,38.0788,38.1118,38.0624,38.1118,27131.0
2019-04-09 12:30:00,46.32,46.33,46.28,46.3,13008.0,38.1118,38.12,38.0788,38.0953,13008.0
2019-04-09 13:00:00,46.3,46.31,46.23,46.25,17406.0,38.0953,38.1035,38.0377,38.0542,17406.0
2019-04-09 13:30:00,46.25,46.28,46.22,46.26,15028.0,38.0542,38.0788,38.0295,38.0624,15028.0
2019-04-09 14:00:00,46.26,46.3,46.23,46.3,19182.0,38.0624,38.0953,38.0377,38.0953,19182.0
2019-04-09 14:30:00,46.29,46.36,46.29,46.35,27041.0,38.0871,38.1447,38.0871,38.1364,27041.0
2019-04-09 15:00:00,46.36,46.41,46.34,46.34,33058.0,38.1447,38.1858,38.1282,38.1282,33058.0
2019-04-09 15:30:00,46.35,46.47,46.34,46.47,135494.0,38.1364,38.2352,38.1282,38.2352,135494.0
2019-04-10 09:30:00,46.52,46.85,46.4,46.82,66810.0,38.2763,38.5478,38.1776,38.5232,66810.0
2019-04-10 10:00:00,46.82,46.82,46.7,46.77,23282.0,38.5232,38.5232,38.4244,38.482,23282.0
2019-04-10 10:30:00,46.8,46.9,46.77,46.83,28339.0,38.5067,38.589,38.482,38.5314,28339.0
2019-04-10 11:00:00,46.82,46.82,46.49,46.58,55093.0,38.5232,38.5232,38.2516,38.3257,55093.0
2019-04-10 11:30:00,46.56,46.59,46.44,46.48,42697.0,38.3092,38.3339,38.2105,38.2434,42697.0
2019-04-10 12:00:00,46.48,46.48,46.31,46.33,32564.0,38.2434,38.2434,38.1035,38.12,32564.0
2019-04-10 12:30:00,46.32,46.34,46.18,46.22,29505.0,38.1118,38.1282,37.9966,38.0295,29505.0
2019-04-10 13:00:00,46.23,46.31,46.22,46.28,36553.0,38.0377,38.1035,38.0295,38.0788,36553.0
2019-04-10 13:30:00,46.27,46.32,46.25,46.3,47591.0,38.0706,38.1118,38.0542,38.0953,47591.0
2019-04-10 14:00:00,46.31,46.36,46.21,46.21,37159.0,38.1035,38.1447,38.0213,38.0213,37159.0
2019-04-10 14:30:00,46.22,46.3,46.2,46.29,33636.0,38.0295,38.0953,38.013,38.0871,33636.0
2019-04-10 15:00:00,46.29,46.31,46.22,46.22,46872.0,38.0871,38.1035,38.0295,38.0295,46872.0
2019-04-10 15:30:00,46.23,46.31,46.22,46.31,138616.0,38.0377,38.1035,38.0295,38.1035,138616.0
2019-04-11 09:30:00,46.32,46.48,46.3,46.44,47950.0,38.1118,38.2434,38.0953,38.2105,47950.0
2019-04-11 10:00:00,46.45,46.58,46.41,46.48,45283.0,38.2187,38.3257,38.1858,38.2434,45283.0
2019-04-11 10:30:00,46.46,46.51,46.33,46.39,34672.0,38.227,38.2681,38.12,38.1694,34672.0
2019-04-11 11:00:00,46.41,46.52,46.4,46.51,24211.0,38.1858,38.2763,38.1776,38.2681,24211.0
2019-04-11 11:30:00,46.51,46.55,46.4,46.43,22490.0,38.2681,38.301,38.1776,38.2023,22490.0
2019-04-11 12:00:00,46.42,46.45,46.39,46.44,35275.0,38.194,38.2187,38.1694,38.2105,35275.0
2019-04-11 12:30:00,46.43,46.44,46.36,46.39,50213.0,38.2023,38.2105,38.1447,38.1694,50213.0
2019-04-11 13:00:00,46.4,46.41,46.38,46.41,15394.0,38.1776,38.1858,38.1611,38.1858,15394.0
2019-04-11 13:30:00,46.41,46.42,46.36,46.39,15588.0,38.1858,38.194,38.1447,38.1694,15588.0
2019-04-11 14:00:00,46.4,46.41,46.35,46.36,19133.0,38.1776,38.1858,38.1364,38.1447,19133.0
2019-04-11 14:30:00,46.36,46.43,46.33,46.42,25340.0,38.1447,38.2023,38.12,38.194,25340.0
2019-04-11 15:00:00,46.42,46.46,46.39,46.44,27141.0,38.194,38.227,38.1694,38.2105,27141.0
2019-04-11 15:30:00,46.45,46.65,46.44,46.64,176457.0,38.2187,38.3833,38.2105,38.3751,176457.0
2019-04-12 09:30:00,46.56,46.56,46.14,46.37,69290.0,38.3092,38.3092,37.9637,38.1529,69290.0
2019-04-12 10:00:00,46.38,46.59,46.35,46.56,38387.0,38.1611,38.3339,38.1364,38.3092,38387.0
2019-04-12 10:30:00,46.54,46.67,46.53,46.55,32719.0,38.2928,38.3997,38.2845,38.301,32719.0
2019-04-12 11:00:00,46.55,46.66,46.53,46.65,26659.0,38.301,38.3915,38.2845,38.3833,26659.0
2019-04-12 11:30:00,46.65,46.7,46.54,46.59,33318.0,38.3833,38.4244,38.2928,38.3339,33318.0
2019-04-12 12:00:00,46.58,46.65,46.56,46.57,12724.0,38.3257,38.3833,38.3092,38.3175,12724.0
2019-04-12 12:30:00,46.57,46.59,46.55,46.58,11929.0,38.3175,38.3339,38.301,38.3257,11929.0
2019-04-12 13:00:00,46.58,46.6,46.53,46.53,14002.0,38.3257,38.3421,38.2845,38.2845,14002.0
2019-04-12 13:30:00,46.54,46.57,46.5,46.51,34768.0,38.2928,38.3175,38.2599,38.2681,34768.0
2019-04-12 14:00:00,46.5,46.65,46.5,46.6,17379.0,38.2599,38.3833,38.2599,38.3421,17379.0
2019-04-12 14:30:00,46.6,46.75,46.59,46.68,41347.0,38.3421,38.4656,38.3339,38.408,41347.0
2019-04-12 15:00:00,46.68,46.74,46.64,46.73,26979.0,38.408,38.4573,38.3751,38.4491,26979.0
2019-04-12 15:30:00,46.73,46.84,46.72,46.8,140985.0,38.4491,38.5396,38.4409,38.5067,140985.0
2019-04-15 09:30:00,46.84,46.98,46.73,46.85,64446.0,38.5396,38.6548,38.4491,38.5478,64446.0
2019-04-15 10:00:00,46.86,46.87,46.73,46.81,31705.0,38.5561,38.5643,38.4491,38.5149,31705.0
2019-04-15 10:30:00,46.82,46.92,46.78,46.87,22717.0,38.5232,38.6054,38.4902,38.5643,22717.0
2019-04-15 11:00:00,46.87,46.89,46.82,46.84,16854.0,38.5643,38.5808,38.5232,38.5396,16854.0
2019-04-15 11:30:00,46.84,46.88,46.81,46.88,19829.0,38.5396,38.5725,38.5149,38.5725,19829.0
2019-04-15 12:00:00,46.86,46.95,46.86,46.95,23504.0,38.5561,38.6301,38.5561,38.6301,23504.0
2019-04-15 12:30:00,46.94,46.99,46.9,46.9,21346.0,38.6219,38.663,38.589,38.589,21346.0
2019-04-15 13:00:00,46.91,46.92,46.83,46.84,24936.0,38.5972,38.6054,38.5314,38.5396,24936.0
2019-04-15 13:30:00,46.84,46.87,46.77,46.87,24140.0,38.5396,38.5643,38.482,38.5643,24140.0
2019-04-15 14:00:00,46.86,46.9,46.74,46.74,33616.0,38.5561,38.589,38.4573,38.4573,33616.0
2019-04-15 14:30:00,46.73,46.78,46.7,46.75,37754.0,38.4491,38.4902,38.4244,38.4656,37754.0
2019-04-15 15:00:00,46.75,46.76,46.66,46.72,42218.0,38.4656,38.4738,38.3915,38.4409,42218.0
2019-04-15 15:30:00,46.72,46.75,46.6,46.73,113871.0,38.4409,38.4656,38.3421,38.4491,113871.0
2019-04-16 09:30:00,46.71,46.9,46.71,46.84,30369.0,38.4327,38.589,38.4327,38.5396,30369.0
2019-04-16 10:00:00,46.83,46.83,46.51,46.52,35603.0,38.5314,38.5314,38.2681,38.2763,35603.0
2019-04-16 10:30:00,46.52,46.58,46.49,46.57,34472.0,38.2763,38.3257,38.2516,38.3175,34472.0
2019-04-16 11:00:00,46.58,46.63,46.52,46.58,26163.0,38.3257,38.3668,38.2763,38.3257,26163.0
2019-04-16 11:30:00,46.58,46.58,46.42,46.45,22167.0,38.3257,38.3257,38.194,38.2187,22167.0
2019-04-16 12:00:00,46.46,46.47,46.36,46.4,14095.0,38.227,38.2352,38.1447,38.1776,14095.0
2019-04-16 12:30:00,46.39,46.41,46.28,46.31,13527.0,38.1694,38.1858,38.0788,38.1035,13527.0
2019-04-16 13:00:00,46.31,46.33,46.16,46.16,17158.0,38.1035,38.12,37.9801,37.9801,17158.0
2019-04-16 13:30:00,46.16,46.19,46.1,46.1,21837.0,37.9801,38.0048,37.9307,37.9307,21837.0
2019-04-16 14:00:00,46.1,46.11,45.93,46.1,41490.0,37.9307,37.939,37.7909,37.9307,41490.0
2019-04-16 14:30:00,46.1,46.18,46.09,46.13,60294.0,37.9307,37.9966,37.9225,37.9554,60294.0
2019-04-16 15:00:00,46.12,46.22,46.12,46.19,44901.0,37.9472,38.0295,37.9472,38.0048,44901.0
2019-04-16 15:30:00,46.19,46.21,46.09,46.1,123504.0,38.0048,38.0213,37.9225,37.9307,123504.0
2019-04-17 09:30:00,46.15,46.16,45.93,46.03,37728.0,37.9719,37.9801,37.7909,37.8732,37728.0
2019-04-17 10:00:00,46.01,46.14,45.88,46.06,39920.0,37.8567,37.9637,37.7497,37.8978,39920.0
2019-04-17 10:30:00,46.07,46.08,45.99,46.02,30163.0,37.9061,37.9143,37.8402,37.8649,30163.0
2019-04-17 11:00:00,46.01,46.16,46.01,46.15,19224.0,37.8567,37.9801,37.8567,37.9719,19224.0
2019-04-17 11:30:00,46.15,46.2,46.1,46.2,18240.0,37.9719,38.013,37.9307,38.013,18240.0
2019-04-17 12:00:00,46.21,46.21,46.12,46.21,30037.0,38.0213,38.0213,37.9472,38.0213,30037.0
2019-04-17 12:30:00,46.21,46.21,46.12,46.12,24314.0,38.0213,38.0213,37.9472,37.9472,24314.0
2019-04-17 13:00:00,46.13,46.22,46.13,46.15,29097.0,37.9554,38.0295,37.9554,37.9719,29097.0
2019-04-17 13:30:00,46.14,46.16,46.05,46.06,47683.0,37.9637,37.9801,37.8896,37.8978,47683.0
2019-04-17 14:00:00,46.06,46.07,45.93,45.95,19173.0,37.8978,37.9061,37.7909,37.8073,19173.0
2019-04-17 14:30:00,45.94,46.1,45.94,46.08,26326.0,37.7991,37.9307,37.7991,37.9143,26326.0
2019-04-17 15:00:00,46.07,46.1,46.01,46.02,43756.0,37.9061,37.9307,37.8567,37.8649,43756.0
2019-04-17 15:30:00,46.01,46.02,45.9,45.9,131241.0,37.8567,37.8649,37.7662,37.7662,131241.0
2019-04-18 09:30:00,45.63,46.07,45.63,45.98,163431.0,37.544,37.9061,37.544,37.832,163431.0
2019-04-18 10:00:00,45.97,46.18,45.97,46.16,65667.0,37.8238,37.9966,37.8238,37.9801,65667.0
2019-04-18 10:30:00,46.15,46.27,46.11,46.15,43713.0,37.9719,38.0706,37.939,37.9719,43713.0
2019-04-18 11:00:00,46.14,46.15,46.01,46.08,49313.0,37.9637,37.9719,37.8567,37.9143,49313.0
2019-04-18 11:30:00,46.08,46.21,46.08,46.13,38615.0,37.9143,38.0213,37.9143,37.9554,38615.0
2019-04-18 12:00:00,46.14,46.15,45.99,46.04,50315.0,37.9637,37.9719,37.8402,37.8814,50315.0
2019-04-18 12:30:00,46.06,46.25,46.06,46.22,39208.0,37.8978,38.0542,37.8978,38.0295,39208.0
2019-04-18 13:00:00,46.21,46.22,46.14,46.15,24017.0,38.0213,38.0295,37.9637,37.9719,24017.0
2019-04-18 13:30:00,46.15,46.15,46.03,46.04,54171.0,37.9719,37.9719,37.8732,37.8814,54171.0
2019-04-18 14:00:00,46.04,46.06,46.02,46.04,37337.0,37.8814,37.8978,37.8649,37.8814,37337.0
2019-04-18 14:30:00,46.04,46.07,45.92,45.93,98779.0,37.8814,37.9061,37.7826,37.7909,98779.0
2019-04-18 15:00:00,45.94,46.1,45.8,46.07,189992.0,37.7991,37.9307,37.6839,37.9061,189992.0
2019-04-18 15:30:00,46.07,46.11,45.81,45.98,563613.0,37.9061,37.939,37.6921,37.832,563613.0
2019-04-22 09:30:00,45.95,46.06,45.89,45.96,35042.0,37.8073,37.8978,37.758,37.8156,35042.0
2019-04-22 10:00:00,45.96,46.11,45.8,45.99,172499.0,37.8156,37.939,37.6839,37.8402,172499.0
2019-04-22 10:30:00,45.99,45.99,45.77,45.81,72476.0,37.8402,37.8402,37.6592,37.6921,72476.0
2019-04-22 11:00:00,45.81,45.84,45.76,45.82,32972.0,37.6921,37.7168,37.651,37.7004,32972.0
2019-04-22 11:30:00,45.83,45.84,45.71,45.75,89607.0,37.7086,37.7168,37.6099,37.6428,89607.0
2019-04-22 12:00:00,45.76,45.82,45.75,45.79,23493.0,37.651,37.7004,37.6428,37.6757,23493.0
2019-04-22 12:30:00,45.78,45.85,45.77,45.84,26201.0,37.6675,37.725,37.6592,37.7168,26201.0
2019-04-22 13:00:00,45.84,45.86,45.8,45.86,14758.0,37.7168,37.7333,37.6839,37.7333,14758.0
2019-04-22 13:30:00,45.86,45.89,45.82,45.85,23535.0,37.7333,37.758,37.7004,37.725,23535.0
2019-04-22 14:00:00,45.84,45.89,45.83,45.83,23693.0,37.7168,37.758,37.7086,37.7086,23693.0
2019-04-22 14:30:00,45.84,45.92,45.82,45.9,28522.0,37.7168,37.7826,37.7004,37.7662,28522.0
2019-04-22 15:00:00,45.89,45.95,45.87,45.91,50994.0,37.758,37.8073,37.7415,37.7744,50994.0
2019-04-22 15:30:00,45.92,46.04,45.91,45.94,122054.0,37.7826,37.8814,37.7744,37.7991,122054.0
2019-04-23 09:30:00,46.1,46.18,45.88,46.09,88495.0,37.9307,37.9966,37.7497,37.9225,88495.0
2019-04-23 10:00:00,46.09,46.39,46.07,46.39,52226.0,37.9225,38.1694,37.9061,38.1694,52226.0
2019-04-23 10:30:00,46.38,46.38,46.1,46.11,59084.0,38.1611,38.1611,37.9307,37.939,59084.0
2019-04-23 11:00:00,46.12,46.14,45.97,46.03,56083.0,37.9472,37.9637,37.8238,37.8732,56083.0
2019-04-23 11:30:00,46.03,46.12,46.01,46.05,38139.0,37.8732,37.9472,37.8567,37.8896,38139.0
2019-04-23 12:00:00,46.05,46.1,46.01,46.04,49724.0,37.8896,37.9307,37.8567,37.8814,49724.0
2019-04-23 12:30:00,46.05,46.09,45.87,45.93,29713.0,37.8896,37.9225,37.7415,37.7909,29713.0
2019-04-23 13:00:00,45.92,46.03,45.92,46.02,20626.0,37.7826,37.8732,37.7826,37.8649,20626.0
2019-04-23 13:30:00,46.01,46.06,46.0,46.04,38235.0,37.8567,37.8978,37.8485,37.8814,38235.0
2019-04-23 14:00:00,46.05,46.17,46.03,46.16,50796.0,37.8896,37.9883,37.8732,37.9801,50796.0
2019-04-23 14:30:00,46.15,46.27,46.15,46.26,30782.0,37.9719,38.0706,37.9719,38.0624,30782.0
2019-04-23 15:00:00,46.25,46.28,46.21,46.23,38538.0,38.0542,38.0788,38.0213,38.0377,38538.0
2019-04-23 15:30:00,46.24,46.32,46.16,46.24,126092.0,38.0459,38.1118,37.9801,38.0459,126092.0
2019-04-24 09:30:00,46.34,46.57,46.24,46.44,48262.0,38.1282,38.3175,38.0459,38.2105,48262.0
2019-04-24 10:00:00,46.43,46.63,46.43,46.62,75337.0,38.2023,38.3668,38.2023,38.3586,75337.0
2019-04-24 10:30:00,46.62,46.68,46.54,46.56,95373.0,38.3586,38.408,38.2928,38.3092,95373.0
2019-04-24 11:00:00,46.57,46.69,46.53,46.61,44623.0,38.3175,38.4162,38.2845,38.3504,44623.0
2019-04-24 11:30:00,46.61,46.62,46.42,46.42,40125.0,38.3504,38.3586,38.194,38.194,40125.0
2019-04-24 12:00:00,46.43,46.46,46.38,46.44,27405.0,38.2023,38.227,38.1611,38.2105,27405.0
2019-04-24 12:30:00,46.45,46.54,46.45,46.45,32737.0,38.2187,38.2928,38.2187,38.2187,32737.0
2019-04-24 13:00:00,46.45,46.45,46.3,46.39,35726.0,38.2187,38.2187,38.0953,38.1694,35726.0
2019-04-24 13:30:00,46.4,46.53,46.4,46.46,30190.0,38.1776,38.2845,38.1776,38.227,30190.0
2019-04-24 14:00:00,46.47,46.52,46.42,46.47,27864.0,38.2352,38.2763,38.194,38.2352,27864.0
2019-04-24 14:30:00,46.47,46.63,46.47,46.62,34389.0,38.2352,38.3668,38.2352,38.3586,34389.0
2019-04-24 15:00:00,46.62,46.8,46.61,46.71,55907.0,38.3586,38.5067,38.3504,38.4327,55907.0
2019-04-24 15:30:00,46.71,46.76,46.66,46.67,187805.0,38.4327,38.4738,38.3915,38.3997,187805.0
2019-04-25 09:30:00,46.46,46.55,46.25,46.52,48610.0,38.227,38.301,38.0542,38.2763,48610.0
2019-04-25 10:00:00,46.53,46.74,46.51,46.7,35461.0,38.2845,38.4573,38.2681,38.4244,35461.0
2019-04-25 10:30:00,46.69,46.97,46.67,46.82,43289.0,38.4162,38.6466,38.3997,38.5232,43289.0
2019-04-25 11:00:00,46.85,46.85,46.63,46.68,35655.0,38.5478,38.5478,38.3668,38.408,35655.0
2019-04-25 11:30:00,46.69,46.81,46.69,46.71,29843.0,38.4162,38.5149,38.4162,38.4327,29843.0
2019-04-25 12:00:00,46.71,46.77,46.68,46.76,27550.0,38.4327,38.482,38.408,38.4738,27550.0
2019-04-25 12:30:00,46.76,46.76,46.69,46.75,16763.0,38.4738,38.4738,38.4162,38.4656,16763.0
2019-04-25 13:00:00,46.75,46.85,46.71,46.85,20650.0,38.4656,38.5478,38.4327,38.5478,20650.0
2019-04-25 13:30:00,46.85,46.9,46.83,46.9,20873.0,38.5478,38.589,38.5314,38.589,20873.0
2019-04-25 14:00:00,46.91,46.95,46.88,46.88,26583.0,38.5972,38.6301,38.5725,38.5725,26583.0
2019-04-25 14:30:00,46.88,46.91,46.81,46.88,42544.0,38.5725,38.5972,38.5149,38.5725,42544.0
2019-04-25 15:00:00,46.88,47.04,46.87,46.87,83386.0,38.5725,38.7042,38.5643,38.5643,83386.0
2019-04-25 15:30:00,46.87,46.97,46.87,46.87,167906.0,38.5643,38.6466,38.5643,38.5643,167906.0
2019-04-26 09:30:00,47.03,47.41,47.03,47.31,60628.0,38.6959,39.0086,38.6959,38.9263,60628.0
2019-04-26 10:00:00,47.32,47.33,47.14,47.23,33541.0,38.9346,38.9428,38.7865,38.8605,33541.0
2019-04-26 10:30:00,47.22,47.3,47.16,47.27,30959.0,38.8523,38.9181,38.8029,38.8934,30959.0
2019-04-26 11:00:00,47.28,47.28,47.16,47.16,44916.0,38.9016,38.9016,38.8029,38.8029,44916.0
2019-04-26 11:30:00,47.15,47.2,47.13,47.16,28343.0,38.7947,38.8358,38.7782,38.8029,28343.0
2019-04-26 12:00:00,47.16,47.18,47.06,47.14,34937.0,38.8029,38.8194,38.7206,38.7865,34937.0
2019-04-26 12:30:00,47.14,47.17,47.05,47.08,60944.0,38.7865,38.8111,38.7124,38.7371,60944.0
2019-04-26 13:00:00,47.07,47.1,46.99,47.07,37323.0,38.7289,38.7535,38.663,38.7289,37323.0
2019-04-26 13:30:00,47.07,47.09,47.0,47.01,40174.0,38.7289,38.7453,38.6713,38.6795,40174.0
2019-04-26 14:00:00,47.01,47.09,46.99,47.04,66172.0,38.6795,38.7453,38.663,38.7042,66172.0
2019-04-26 14:30:00,47.05,47.14,47.04,47.07,52010.0,38.7124,38.7865,38.7042,38.7289,52010.0
2019-04-26 15:00:00,47.08,47.16,47.06,47.11,60972.0,38.7371,38.8029,38.7206,38.7618,60972.0
2019-04-26 15:30:00,47.09,47.1,46.94,46.99,246181.0,38.7453,38.7535,38.6219,38.663,246181.0
2019-04-29 09:30:00,46.49,46.56,46.19,46.42,45290.0,38.5451,38.6031,38.2963,38.487,45290.0
2019-04-29 10:00:00,46.43,46.44,46.22,46.23,54148.0,38.4953,38.5036,38.3212,38.3295,54148.0
2019-04-29 10:30:00,46.22,46.31,46.14,46.21,30066.0,38.3212,38.3958,38.2549,38.3129,30066.0
2019-04-29 11:00:00,46.18,46.24,46.13,46.23,27733.0,38.288,38.3378,38.2466,38.3295,27733.0
2019-04-29 11:30:00,46.23,46.29,46.2,46.23,21684.0,38.3295,38.3792,38.3046,38.3295,21684.0
2019-04-29 12:00:00,46.22,46.27,46.15,46.27,26837.0,38.3212,38.3626,38.2632,38.3626,26837.0
2019-04-29 12:30:00,46.27,46.3,46.24,46.26,27441.0,38.3626,38.3875,38.3378,38.3544,27441.0
2019-04-29 13:00:00,46.25,46.28,46.22,46.27,26686.0,38.3461,38.3709,38.3212,38.3626,26686.0
2019-04-29 13:30:00,46.27,46.29,46.22,46.25,41007.0,38.3626,38.3792,38.3212,38.3461,41007.0
2019-04-29 14:00:00,46.26,46.34,46.25,46.33,38437.0,38.3544,38.4207,38.3461,38.4124,38437.0
2019-04-29 14:30:00,46.33,46.35,46.26,46.26,38471.0,38.4124,38.429,38.3544,38.3544,38471.0
2019-04-29 15:00:00,46.27,46.28,46.22,46.23,37054.0,38.3626,38.3709,38.3212,38.3295,37054.0
2019-04-29 15:30:00,46.24,46.34,46.23,46.28,107842.0,38.3378,38.4207,38.3295,38.3709,107842.0
2019-04-30 09:30:00,46.38,46.49,46.21,46.47,37623.0,38.4539,38.5451,38.3129,38.5285,37623.0
2019-04-30 10:00:00,46.49,46.71,46.48,46.48,41186.0,38.5451,38.7275,38.5368,38.5368,41186.0
2019-04-30 10:30:00,46.48,46.71,46.45,46.69,89637.0,38.5368,38.7275,38.5119,38.7109,89637.0
2019-04-30 11:00:00,46.68,46.74,46.61,46.74,71105.0,38.7026,38.7523,38.6445,38.7523,71105.0
2019-04-30 11:30:00,46.75,46.83,46.71,46.72,68266.0,38.7606,38.8269,38.7275,38.7357,68266.0
2019-04-30 12:00:00,46.73,46.8,46.73,46.78,43330.0,38.744,38.8021,38.744,38.7855,43330.0
2019-04-30 12:30:00,46.79,46.85,46.77,46.84,28440.0,38.7938,38.8435,38.7772,38.8352,28440.0
2019-04-30 13:00:00,46.84,46.96,46.84,46.91,59778.0,38.8352,38.9347,38.8352,38.8933,59778.0
2019-04-30 13:30:00,46.91,47.01,46.87,47.0,31578.0,38.8933,38.9762,38.8601,38.9679,31578.0
2019-04-30 14:00:00,47.0,47.02,46.87,46.97,65495.0,38.9679,38.9845,38.8601,38.943,65495.0
2019-04-30 14:30:00,46.97,47.1,46.96,47.03,70496.0,38.943,39.0508,38.9347,38.9928,70496.0
2019-04-30 15:00:00,47.04,47.09,47.0,47.07,107141.0,39.0011,39.0425,38.9679,39.0259,107141.0
2019-04-30 15:30:00,47.07,47.28,47.04,47.22,251697.0,39.0259,39.2,39.0011,39.1503,251697.0
2019-05-01 09:30:00,46.99,47.03,46.58,46.92,57539.0,38.9596,38.9928,38.6197,38.9016,57539.0
2019-05-01 10:00:00,46.94,47.17,46.91,47.03,54130.0,38.9181,39.1088,38.8933,38.9928,54130.0
2019-05-01 10:30:00,47.04,47.1,46.92,46.96,64526.0,39.0011,39.0508,38.9016,38.9347,64526.0
2019-05-01 11:00:00,46.96,47.02,46.87,46.96,53754.0,38.9347,38.9845,38.8601,38.9347,53754.0
2019-05-01 11:30:00,46.96,46.99,46.92,46.95,37971.0,38.9347,38.9596,38.9016,38.9264,37971.0
2019-05-01 12:00:00,46.95,46.99,46.9,46.99,32224.0,38.9264,38.9596,38.885,38.9596,32224.0
2019-05-01 12:30:00,46.99,47.1,46.96,47.09,30026.0,38.9596,39.0508,38.9347,39.0425,30026.0
2019-05-01 13:00:00,47.09,47.16,47.09,47.15,36265.0,39.0425,39.1006,39.0425,39.0923,36265.0
2019-05-01 13:30:00,47.15,47.22,47.12,47.18,58556.0,39.0923,39.1503,39.0674,39.1171,58556.0
2019-05-01 14:00:00,47.17,47.41,47.13,47.13,71735.0,39.1088,39.3078,39.0757,39.0757,71735.0
2019-05-01 14:30:00,47.13,47.18,46.8,46.85,86643.0,39.0757,39.1171,38.8021,38.8435,86643.0
2019-05-01 15:00:00,46.85,46.96,46.78,46.79,64748.0,38.8435,38.9347,38.7855,38.7938,64748.0
2019-05-01 15:30:00,46.79,46.88,46.76,46.79,254919.0,38.7938,38.8684,38.7689,38.7938,254919.0
2019-05-02 09:30:00,46.83,47.05,46.8,46.86,44681.0,38.8269,39.0094,38.8021,38.8518,44681.0
2019-05-02 10:00:00,46.87,47.0,46.77,46.77,51653.0,38.8601,38.9679,38.7772,38.7772,51653.0
2019-05-02 10:30:00,46.77,46.79,46.63,46.66,39668.0,38.7772,38.7938,38.6611,38.686,39668.0
2019-05-02 11:00:00,46.65,46.66,46.46,46.61,44161.0,38.6777,38.686,38.5202,38.6445,44161.0
2019-05-02 11:30:00,46.63,46.96,46.63,46.96,44377.0,38.6611,38.9347,38.6611,38.9347,44377.0
2019-05-02 12:00:00,46.97,46.97,46.81,46.95,37716.0,38.943,38.943,38.8104,38.9264,37716.0
2019-05-02 12:30:00,46.96,47.03,46.88,46.95,37108.0,38.9347,38.9928,38.8684,38.9264,37108.0
2019-05-02 13:00:00,46.96,47.02,46.89,46.94,21741.0,38.9347,38.9845,38.8767,38.9181,21741.0
2019-05-02 13:30:00,46.94,46.97,46.81,46.86,26355.0,38.9181,38.943,38.8104,38.8518,26355.0
2019-05-02 14:00:00,46.86,46.93,46.83,46.84,27141.0,38.8518,38.9099,38.8269,38.8352,27141.0
2019-05-02 14:30:00,46.84,46.84,46.68,46.75,39214.0,38.8352,38.8352,38.7026,38.7606,39214.0
2019-05-02 15:00:00,46.75,46.78,46.72,46.76,59915.0,38.7606,38.7855,38.7357,38.7689,59915.0
2019-05-02 15:30:00,46.77,46.81,46.6,46.7,200317.0,38.7772,38.8104,38.6363,38.7192,200317.0
2019-05-03 09:30:00,46.95,47.5,46.6,46.96,82129.0,38.9264,39.3824,38.6363,38.9347,82129.0
2019-05-03 10:00:00,46.95,47.18,46.95,47.06,31609.0,38.9264,39.1171,38.9264,39.0176,31609.0
2019-05-03 10:30:00,47.08,47.27,47.03,47.24,53406.0,39.0342,39.1918,38.9928,39.1669,53406.0
2019-05-03 11:00:00,47.26,47.31,47.17,47.26,24184.0,39.1835,39.2249,39.1088,39.1835,24184.0
2019-05-03 11:30:00,47.27,47.31,47.2,47.23,23328.0,39.1918,39.2249,39.1337,39.1586,23328.0
2019-05-03 12:00:00,47.23,47.29,47.13,47.13,38130.0,39.1586,39.2083,39.0757,39.0757,38130.0
2019-05-03 12:30:00,47.15,47.19,47.04,47.05,63543.0,39.0923,39.1254,39.0011,39.0094,63543.0
2019-05-03 13:00:00,47.05,47.11,47.03,47.07,48605.0,39.0094,39.0591,38.9928,39.0259,48605.0
2019-05-03 13:30:00,47.08,47.12,47.07,47.09,53998.0,39.0342,39.0674,39.0259,39.0425,53998.0
2019-05-03 14:00:00,47.09,47.12,47.03,47.09,85078.0,39.0425,39.0674,38.9928,39.0425,85078.0
2019-05-03 14:30:00,47.09,47.23,47.08,47.23,68492.0,39.0425,39.1586,39.0342,39.1586,68492.0
2019-05-03 15:00:00,47.22,47.23,47.14,47.18,112525.0,39.1503,39.1586,39.084,39.1171,112525.0
2019-05-03 15:30:00,47.17,47.26,47.02,47.21,228806.0,39.1088,39.1835,38.9845,39.142,228806.0
2019-05-06 09:30:00,47.35,47.78,47.24,47.42,77155.0,39.2581,39.6146,39.1669,39.3161,77155.0
2019-05-06 10:00:00,47.42,47.43,47.14,47.2,48010.0,39.3161,39.3244,39.084,39.1337,48010.0
2019-05-06 10:30:00,47.2,47.26,47.11,47.16,22991.0,39.1337,39.1835,39.0591,39.1006,22991.0
2019-05-06 11:00:00,47.17,47.21,47.09,47.11,29459.0,39.1088,39.142,39.0425,39.0591,29459.0
2019-05-06 11:30:00,47.12,47.15,47.07,47.13,36496.0,39.0674,39.0923,39.0259,39.0757,36496.0
2019-05-06 12:00:00,47.13,47.15,47.09,47.11,19689.0,39.0757,39.0923,39.0425,39.0591,19689.0
2019-05-06 12:30:00,47.12,47.21,47.1,47.15,22756.0,39.0674,39.142,39.0508,39.0923,22756.0
2019-05-06 13:00:00,47.14,47.17,47.11,47.15,23918.0,39.084,39.1088,39.0591,39.0923,23918.0
2019-05-06 13:30:00,47.15,47.16,47.04,47.06,23434.0,39.0923,39.1006,39.0011,39.0176,23434.0
2019-05-06 14:00:00,47.05,47.08,46.96,46.98,27278.0,39.0094,39.0342,38.9347,38.9513,27278.0
2019-05-06 14:30:00,46.98,47.14,46.97,47.1,31721.0,38.9513,39.084,38.943,39.0508,31721.0
2019-05-06 15:00:00,47.1,47.19,47.08,47.16,35580.0,39.0508,39.1254,39.0342,39.1006,35580.0
2019-05-06 15:30:00,47.16,47.21,47.1,47.13,112861.0,39.1006,39.142,39.0508,39.0757,112861.0
2019-05-07 09:30:00,46.97,47.25,46.97,46.99,45874.0,38.943,39.1752,38.943,38.9596,45874.0
2019-05-07 10:00:00,46.98,47.03,46.91,47.02,33232.0,38.9513,38.9928,38.8933,38.9845,33232.0
2019-05-07 10:30:00,47.02,47.08,46.94,47.03,30099.0,38.9845,39.0342,38.9181,38.9928,30099.0
2019-05-07 11:00:00,47.03,47.13,46.95,46.98,38350.0,38.9928,39.0757,38.9264,38.9513,38350.0
2019-05-07 11:30:00,46.98,47.02,46.84,46.9,28809.0,38.9513,38.9845,38.8352,38.885,28809.0
2019-05-07 12:00:00,46.89,46.95,46.85,46.93,19957.0,38.8767,38.9264,38.8435,38.9099,19957.0
2019-05-07 12:30:00,46.93,47.07,46.93,47.04,22863.0,38.9099,39.0259,38.9099,39.0011,22863.0
2019-05-07 13:00:00,47.03,47.03,46.86,46.87,32316.0,38.9928,38.9928,38.8518,38.8601,32316.0
2019-05-07 13:30:00,46.87,46.94,46.82,46.93,27641.0,38.8601,38.9181,38.8187,38.9099,27641.0
2019-05-07 14:00:00,46.93,46.96,46.83,46.84,37961.0,38.9099,38.9347,38.8269,38.8352,37961.0
2019-05-07 14:30:00,46.85,46.86,46.76,46.84,28241.0,38.8435,38.8518,38.7689,38.8352,28241.0
2019-05-07 15:00:00,46.84,46.84,46.72,46.77,38962.0,38.8352,38.8352,38.7357,38.7772,38962.0
2019-05-07 15:30:00,46.77,46.95,46.65,46.88,180220.0,38.7772,38.9264,38.6777,38.8684,180220.0
2019-05-08 09:30:00,46.86,46.88,46.48,46.64,44796.0,38.8518,38.8684,38.5368,38.6694,44796.0
2019-05-08 10:00:00,46.64,46.67,46.39,46.4,34784.0,38.6694,38.6943,38.4621,38.4704,34784.0
2019-05-08 10:30:00,46.39,46.5,46.3,46.38,40198.0,38.4621,38.5533,38.3875,38.4539,40198.0
2019-05-08 11:00:00,46.38,46.45,46.26,46.31,50424.0,38.4539,38.5119,38.3544,38.3958,50424.0
2019-05-08 11:30:00,46.31,46.38,46.24,46.35,29646.0,38.3958,38.4539,38.3378,38.429,29646.0
2019-05-08 12:00:00,46.36,46.4,46.27,46.4,21344.0,38.4373,38.4704,38.3626,38.4704,21344.0
2019-05-08 12:30:00,46.42,46.52,46.41,46.52,22129.0,38.487,38.5699,38.4787,38.5699,22129.0
2019-05-08 13:00:00,46.52,46.53,46.38,46.43,31440.0,38.5699,38.5782,38.4539,38.4953,31440.0
2019-05-08 13:30:00,46.42,46.44,46.37,46.4,26081.0,38.487,38.5036,38.4456,38.4704,26081.0
2019-05-08 14:00:00,46.41,46.41,46.32,46.36,27998.0,38.4787,38.4787,38.4041,38.4373,27998.0
2019-05-08 14:30:00,46.37,46.38,46.33,46.36,33071.0,38.4456,38.4539,38.4124,38.4373,33071.0
2019-05-08 15:00:00,46.37,46.39,46.32,46.37,38594.0,38.4456,38.4621,38.4041,38.4456,38594.0
2019-05-08 15:30:00,46.37,46.39,46.12,46.17,230213.0,38.4456,38.4621,38.2383,38.2797,230213.0
2019-05-09 09:30:00,46.12,46.45,46.12,46.33,51720.0,38.2383,38.5119,38.2383,38.4124,51720.0
2019-05-09 10:00:00,46.33,46.33,46.1,46.28,33732.0,38.4124,38.4124,38.2217,38.3709,33732.0
2019-05-09 10:30:00,46.28,46.35,46.09,46.11,33192.0,38.3709,38.429,38.2134,38.23,33192.0
2019-05-09 11:00:00,46.1,46.13,46.01,46.07,33223.0,38.2217,38.2466,38.1471,38.1968,33223.0
2019-05-09 11:30:00,46.08,46.12,46.02,46.07,32476.0,38.2051,38.2383,38.1554,38.1968,32476.0
2019-05-09 12:00:00,46.07,46.23,46.05,46.17,25594.0,38.1968,38.3295,38.1802,38.2797,25594.0
2019-05-09 12:30:00,46.19,46.34,46.19,46.33,22713.0,38.2963,38.4207,38.2963,38.4124,22713.0
2019-05-09 13:00:00,46.33,46.38,46.31,46.32,18901.0,38.4124,38.4539,38.3958,38.4041,18901.0
2019-05-09 13:30:00,46.31,46.4,46.29,46.37,21381.0,38.3958,38.4704,38.3792,38.4456,21381.0
2019-05-09 14:00:00,46.38,46.41,46.36,46.38,28208.0,38.4539,38.4787,38.4373,38.4539,28208.0
2019-05-09 14:30:00,46.38,46.45,46.34,46.34,36028.0,38.4539,38.5119,38.4207,38.4207,36028.0
2019-05-09 15:00:00,46.34,46.35,46.25,46.35,41394.0,38.4207,38.429,38.3461,38.429,41394.0
2019-05-09 15:30:00,46.34,46.4,46.28,46.3,145548.0,38.4207,38.4704,38.3709,38.3875,145548.0
2019-05-10 09:30:00,46.28,46.42,46.23,46.4,26613.0,38.3709,38.487,38.3295,38.4704,26613.0
2019-05-10 10:00:00,46.43,46.55,46.4,46.43,14844.0,38.4953,38.5948,38.4704,38.4953,14844.0
2019-05-10 10:30:00,46.43,46.56,46.25,46.29,26127.0,38.4953,38.6031,38.3461,38.3792,26127.0
2019-05-10 11:00:00,46.3,46.48,46.28,46.35,22652.0,38.3875,38.5368,38.3709,38.429,22652.0
2019-05-10 11:30:00,46.35,46.54,46.31,46.53,18350.0,38.429,38.5865,38.3958,38.5782,18350.0
2019-05-10 12:00:00,46.54,46.75,46.52,46.72,27045.0,38.5865,38.7606,38.5699,38.7357,27045.0
2019-05-10 12:30:00,46.73,46.77,46.65,46.74,14654.0,38.744,38.7772,38.6777,38.7523,14654.0
2019-05-10 13:00:00,46.75,46.88,46.71,46.82,28282.0,38.7606,38.8684,38.7275,38.8187,28282.0
2019-05-10 13:30:00,46.82,46.88,46.77,46.85,23778.0,38.8187,38.8684,38.7772,38.8435,23778.0
2019-05-10 14:00:00,46.86,46.95,46.85,46.91,19753.0,38.8518,38.9264,38.8435,38.8933,19753.0
2019-05-10 14:30:00,46.91,46.97,46.86,46.91,24117.0,38.8933,38.943,38.8518,38.8933,24117.0
2019-05-10 15:00:00,46.93,47.18,46.92,47.14,40314.0,38.9099,39.1171,38.9016,39.084,40314.0
2019-05-10 15:30:00,47.14,47.2,47.0,47.2,123562.0,39.084,39.1337,38.9679,39.1337,123562.0
2019-05-13 09:30:00,47.17,47.45,47.08,47.31,57566.0,39.1088,39.341,39.0342,39.2249,57566.0
2019-05-13 10:00:00,47.31,47.41,47.23,47.39,55452.0,39.2249,39.3078,39.1586,39.2912,55452.0
2019-05-13 10:30:00,47.36,47.45,47.21,47.23,30323.0,39.2664,39.341,39.142,39.1586,30323.0
2019-05-13 11:00:00,47.23,47.47,47.22,47.44,31758.0,39.1586,39.3576,39.1503,39.3327,31758.0
2019-05-13 11:30:00,47.41,47.64,47.37,47.57,19479.0,39.3078,39.4985,39.2747,39.4405,19479.0
2019-05-13 12:00:00,47.56,47.65,47.53,47.61,24274.0,39.4322,39.5068,39.4073,39.4736,24274.0
2019-05-13 12:30:00,47.6,47.71,47.57,47.59,36459.0,39.4654,39.5566,39.4405,39.4571,36459.0
2019-05-13 13:00:00,47.58,47.61,47.5,47.53,23389.0,39.4488,39.4736,39.3824,39.4073,23389.0
2019-05-13 13:30:00,47.54,47.65,47.52,47.64,19595.0,39.4156,39.5068,39.399,39.4985,19595.0
2019-05-13 14:00:00,47.65,47.72,47.58,47.67,30832.0,39.5068,39.5649,39.4488,39.5234,30832.0
2019-05-13 14:30:00,47.69,47.82,47.63,47.74,30137.0,39.54,39.6478,39.4902,39.5814,30137.0
2019-05-13 15:00:00,47.73,47.84,47.68,47.7,44160.0,39.5731,39.6643,39.5317,39.5483,44160.0
2019-05-13 15:30:00,47.7,47.92,47.63,47.84,145186.0,39.5483,39.7307,39.4902,39.6643,145186.0
2019-05-14 09:30:00,47.83,47.92,47.46,47.87,67658.0,39.6561,39.7307,39.3493,39.6892,67658.0
2019-05-14 10:00:00,47.85,47.85,47.69,47.8,80419.0,39.6726,39.6726,39.54,39.6312,80419.0
2019-05-14 10:30:00,47.81,47.85,47.67,47.84,47586.0,39.6395,39.6726,39.5234,39.6643,47586.0
2019-05-14 11:00:00,47.86,47.88,47.67,47.73,46884.0,39.6809,39.6975,39.5234,39.5731,46884.0
2019-05-14 11:30:00,47.73,47.87,47.68,47.77,27700.0,39.5731,39.6892,39.5317,39.6063,27700.0
2019-05-14 12:00:00,47.77,47.78,47.69,47.7,17618.0,39.6063,39.6146,39.54,39.5483,17618.0
2019-05-14 12:30:00,47.7,47.7,47.6,47.61,17606.0,39.5483,39.5483,39.4654,39.4736,17606.0
2019-05-14 13:00:00,47.62,47.62,47.54,47.58,21442.0,39.4819,39.4819,39.4156,39.4488,21442.0
2019-05-14 13:30:00,47.58,47.58,47.49,47.52,24540.0,39.4488,39.4488,39.3742,39.399,24540.0
2019-05-14 14:00:00,47.52,47.55,47.41,47.52,28332.0,39.399,39.4239,39.3078,39.399,28332.0
2019-05-14 14:30:00,47.52,47.52,47.45,47.45,35850.0,39.399,39.399,39.341,39.341,35850.0
2019-05-14 15:00:00,47.46,47.49,47.36,47.39,49656.0,39.3493,39.3742,39.2664,39.2912,49656.0
2019-05-14 15:30:00,47.39,47.41,47.27,47.36,156298.0,39.2912,39.3078,39.1918,39.2664,156298.0
2019-05-15 09:30:00,47.42,47.49,47.28,47.31,39907.0,39.3161,39.3742,39.2,39.2249,39907.0
2019-05-15 10:00:00,47.31,47.58,47.24,47.45,57382.0,39.2249,39.4488,39.1669,39.341,57382.0
2019-05-15 10:30:00,47.45,47.48,47.37,47.4,31215.0,39.341,39.3659,39.2747,39.2995,31215.0
2019-05-15 11:00:00,47.39,47.52,47.38,47.42,51789.0,39.2912,39.399,39.283,39.3161,51789.0
2019-05-15 11:30:00,47.43,47.55,47.43,47.53,20404.0,39.3244,39.4239,39.3244,39.4073,20404.0
2019-05-15 12:00:00,47.52,47.57,47.48,47.52,20370.0,39.399,39.4405,39.3659,39.399,20370.0
2019-05-15 12:30:00,47.5,47.56,47.47,47.5,18932.0,39.3824,39.4322,39.3576,39.3824,18932.0
2019-05-15 13:00:00,47.49,47.49,47.42,47.43,19277.0,39.3742,39.3742,39.3161,39.3244,19277.0
2019-05-15 13:30:00,47.42,47.46,47.39,47.43,19027.0,39.3161,39.3493,39.2912,39.3244,19027.0
2019-05-15 14:00:00,47.44,47.5,47.42,47.45,22830.0,39.3327,39.3824,39.3161,39.341,22830.0
2019-05-15 14:30:00,47.46,47.54,47.45,47.52,52913.0,39.3493,39.4156,39.341,39.399,52913.0
2019-05-15 15:00:00,47.51,47.51,47.42,47.44,38368.0,39.3907,39.3907,39.3161,39.3327,38368.0
2019-05-15 15:30:00,47.44,47.46,47.3,47.31,139414.0,39.3327,39.3493,39.2166,39.2249,139414.0
2019-05-16 09:30:00,47.2,47.67,46.77,47.6,45984.0,39.1337,39.5234,38.7772,39.4654,45984.0
2019-05-16 10:00:00,47.63,47.88,47.62,47.84,37642.0,39.4902,39.6975,39.4819,39.6643,37642.0
2019-05-16 10:30:00,47.81,47.82,47.65,47.79,31728.0,39.6395,39.6478,39.5068,39.6229,31728.0
2019-05-16 11:00:00,47.8,47.86,47.79,47.8,27149.0,39.6312,39.6809,39.6229,39.6312,27149.0
2019-05-16 11:30:00,47.8,47.84,47.73,47.83,23190.0,39.6312,39.6643,39.5731,39.6561,23190.0
2019-05-16 12:00:00,47.82,47.87,47.8,47.85,25683.0,39.6478,39.6892,39.6312,39.6726,25683.0
2019-05-16 12:30:00,47.84,47.84,47.7,47.72,23935.0,39.6643,39.6643,39.5483,39.5649,23935.0
2019-05-16 13:00:00,47.73,47.78,47.73,47.74,29656.0,39.5731,39.6146,39.5731,39.5814,29656.0
2019-05-16 13:30:00,47.74,47.76,47.7,47.74,31622.0,39.5814,39.598,39.5483,39.5814,31622.0
2019-05-16 14:00:00,47.73,47.83,47.71,47.82,38216.0,39.5731,39.6561,39.5566,39.6478,38216.0
2019-05-16 14:30:00,47.82,47.84,47.75,47.78,40839.0,39.6478,39.6643,39.5897,39.6146,40839.0
2019-05-16 15:00:00,47.77,47.77,47.6,47.63,53721.0,39.6063,39.6063,39.4654,39.4902,53721.0
2019-05-16 15:30:00,47.63,47.8,47.56,47.78,169733.0,39.4902,39.6312,39.4322,39.6146,169733.0
2019-05-17 09:30:00,47.61,47.91,47.48,47.75,57384.0,39.4736,39.7224,39.3659,39.5897,57384.0
2019-05-17 10:00:00,47.75,47.91,47.72,47.87,14735.0,39.5897,39.7224,39.5649,39.6892,14735.0
2019-05-17 10:30:00,47.87,48.0,47.84,48.0,21411.0,39.6892,39.797,39.6643,39.797,21411.0
2019-05-17 11:00:00,47.99,48.02,47.93,47.98,18451.0,39.7887,39.8136,39.739,39.7804,18451.0
2019-05-17 11:30:00,47.98,48.06,47.95,48.01,16799.0,39.7804,39.8467,39.7555,39.8053,16799.0
2019-05-17 12:00:00,48.0,48.08,47.96,48.06,16845.0,39.797,39.8633,39.7638,39.8467,16845.0
2019-05-17 12:30:00,48.07,48.11,48.01,48.01,12829.0,39.855,39.8882,39.8053,39.8053,12829.0
2019-05-17 13:00:00,48.02,48.14,48.01,48.12,20923.0,39.8136,39.9131,39.8053,39.8965,20923.0
2019-05-17 13:30:00,48.12,48.21,48.08,48.21,26049.0,39.8965,39.9711,39.8633,39.9711,26049.0
2019-05-17 14:00:00,48.2,48.24,48.18,48.23,19148.0,39.9628,39.996,39.9462,39.9877,19148.0
2019-05-17 14:30:00,48.24,48.32,48.21,48.26,25710.0,39.996,40.0623,39.9711,40.0126,25710.0
2019-05-17 15:00:00,48.25,48.26,48.13,48.22,38028.0,40.0043,40.0126,39.9048,39.9794,38028.0
2019-05-17 15:30:00,48.22,48.22,48.04,48.1,117672.0,39.9794,39.9794,39.8302,39.8799,117672.0
2019-05-20 09:30:00,48.17,48.34,48.15,48.23,47752.0,39.9379,40.0789,39.9214,39.9877,47752.0
2019-05-20 10:00:00,48.24,48.49,48.21,48.35,60364.0,39.996,40.2033,39.9711,40.0872,60364.0
2019-05-20 10:30:00,48.35,48.41,48.32,48.33,26150.0,40.0872,40.1369,40.0623,40.0706,26150.0
2019-05-20 11:00:00,48.34,48.44,48.33,48.4,40984.0,40.0789,40.1618,40.0706,40.1286,40984.0
2019-05-20 11:30:00,48.4,48.42,48.29,48.31,30095.0,40.1286,40.1452,40.0374,40.054,30095.0
2019-05-20 12:00:00,48.31,48.37,48.28,48.3,26374.0,40.054,40.1038,40.0291,40.0457,26374.0
2019-05-20 12:30:00,48.29,48.29,48.17,48.19,64505.0,40.0374,40.0374,39.9379,39.9545,64505.0
2019-05-20 13:00:00,48.21,48.26,48.2,48.24,69290.0,39.9711,40.0126,39.9628,39.996,69290.0
2019-05-20 13:30:00,48.25,48.28,48.23,48.26,34926.0,40.0043,40.0291,39.9877,40.0126,34926.0
2019-05-20 14:00:00,48.26,48.32,48.24,48.29,19293.0,40.0126,40.0623,39.996,40.0374,19293.0
2019-05-20 14:30:00,48.29,48.29,48.17,48.22,26804.0,40.0374,40.0374,39.9379,39.9794,26804.0
2019-05-20 15:00:00,48.22,48.22,48.04,48.11,30987.0,39.9794,39.9794,39.8302,39.8882,30987.0
2019-05-20 15:30:00,48.11,48.25,48.06,48.18,132354.0,39.8882,40.0043,39.8467,39.9462,132354.0
2019-05-21 09:30:00,48.23,48.35,48.19,48.3,47031.0,39.9877,40.0872,39.9545,40.0457,47031.0
2019-05-21 10:00:00,48.31,48.35,48.26,48.32,30002.0,40.054,40.0872,40.0126,40.0623,30002.0
2019-05-21 10:30:00,48.32,48.43,48.32,48.4,27353.0,40.0623,40.1535,40.0623,40.1286,27353.0
2019-05-21 11:00:00,48.4,48.49,48.34,48.45,27723.0,40.1286,40.2033,40.0789,40.1701,27723.0
2019-05-21 11:30:00,48.47,48.57,48.36,48.52,28847.0,40.1867,40.2696,40.0955,40.2281,28847.0
2019-05-21 12:00:00,48.52,48.52,48.43,48.47,14930.0,40.2281,40.2281,40.1535,40.1867,14930.0
2019-05-21 12:30:00,48.48,48.48,48.38,48.43,29676.0,40.195,40.195,40.1121,40.1535,29676.0
2019-05-21 13:00:00,48.43,48.44,48.38,48.39,15609.0,40.1535,40.1618,40.1121,40.1204,15609.0
2019-05-21 13:30:00,48.38,48.38,48.31,48.35,18297.0,40.1121,40.1121,40.054,40.0872,18297.0
2019-05-21 14:00:00,48.36,48.38,48.3,48.31,12809.0,40.0955,40.1121,40.0457,40.054,12809.0
2019-05-21 14:30:00,48.32,48.32,48.23,48.26,20861.0,40.0623,40.0623,39.9877,40.0126,20861.0
2019-05-21 15:00:00,48.26,48.27,48.13,48.16,28569.0,40.0126,40.0209,39.9048,39.9297,28569.0
2019-05-21 15:30:00,48.16,48.19,48.01,48.08,205753.0,39.9297,39.9545,39.8053,39.8633,205753.0
2019-05-22 09:30:00,48.16,48.16,47.97,48.06,34998.0,39.9297,39.9297,39.7721,39.8467,34998.0
2019-05-22 10:00:00,48.05,48.4,48.05,48.25,36119.0,39.8385,40.1286,39.8385,40.0043,36119.0
2019-05-22 10:30:00,48.26,48.28,48.19,48.25,16257.0,40.0126,40.0291,39.9545,40.0043,16257.0
2019-05-22 11:00:00,48.24,48.29,48.2,48.27,21953.0,39.996,40.0374,39.9628,40.0209,21953.0
2019-05-22 11:30:00,48.28,48.29,48.26,48.29,10583.0,40.0291,40.0374,40.0126,40.0374,10583.0
2019-05-22 12:00:00,48.28,48.35,48.26,48.33,16097.0,40.0291,40.0872,40.0126,40.0706,16097.0
2019-05-22 12:30:00,48.34,48.35,48.29,48.33,15532.0,40.0789,40.0872,40.0374,40.0706,15532.0
2019-05-22 13:00:00,48.32,48.39,48.29,48.39,14917.0,40.0623,40.1204,40.0374,40.1204,14917.0
2019-05-22 13:30:00,48.4,48.4,48.35,48.38,15003.0,40.1286,40.1286,40.0872,40.1121,15003.0
2019-05-22 14:00:00,48.39,48.42,48.36,48.42,14048.0,40.1204,40.1452,40.0955,40.1452,14048.0
2019-05-22 14:30:00,48.42,48.45,48.35,48.37,31499.0,40.1452,40.1701,40.0872,40.1038,31499.0
2019-05-22 15:00:00,48.38,48.43,48.38,48.38,22202.0,40.1121,40.1535,40.1121,40.1121,22202.0
2019-05-22 15:30:00,48.38,48.49,48.31,48.48,144312.0,40.1121,40.2033,40.054,40.195,144312.0
2019-05-23 09:30:00,48.48,48.68,48.48,48.55,44190.0,40.195,40.3608,40.195,40.253,44190.0
2019-05-23 10:00:00,48.55,48.66,48.48,48.62,48375.0,40.253,40.3442,40.195,40.311,48375.0
2019-05-23 10:30:00,48.61,48.65,48.48,48.53,67698.0,40.3028,40.3359,40.195,40.2364,67698.0
2019-05-23 11:00:00,48.52,48.6,48.51,48.56,23929.0,40.2281,40.2945,40.2198,40.2613,23929.0
2019-05-23 11:30:00,48.55,48.62,48.54,48.57,36447.0,40.253,40.311,40.2447,40.2696,36447.0
2019-05-23 12:00:00,48.57,48.68,48.54,48.66,57926.0,40.2696,40.3608,40.2447,40.3442,57926.0
2019-05-23 12:30:00,48.66,48.67,48.45,48.47,25253.0,40.3442,40.3525,40.1701,40.1867,25253.0
2019-05-23 13:00:00,48.48,48.51,48.42,48.5,12962.0,40.195,40.2198,40.1452,40.2116,12962.0
2019-05-23 13:30:00,48.49,48.56,48.46,48.54,18377.0,40.2033,40.2613,40.1784,40.2447,18377.0
2019-05-23 14:00:00,48.53,48.64,48.52,48.62,32536.0,40.2364,40.3276,40.2281,40.311,32536.0
2019-05-23 14:30:00,48.62,48.65,48.56,48.59,31185.0,40.311,40.3359,40.2613,40.2862,31185.0
2019-05-23 15:00:00,48.58,48.7,48.54,48.7,57071.0,40.2779,40.3774,40.2447,40.3774,57071.0
2019-05-23 15:30:00,48.69,48.8,48.65,48.76,234451.0,40.3691,40.4603,40.3359,40.4271,234451.0
2019-05-24 09:30:00,48.88,48.93,48.72,48.86,48244.0,40.5266,40.5681,40.394,40.51,48244.0
2019-05-24 10:00:00,48.84,48.95,48.76,48.93,20982.0,40.4934,40.5846,40.4271,40.5681,20982.0
2019-05-24 10:30:00,48.93,49.08,48.91,48.91,30955.0,40.5681,40.6924,40.5515,40.5515,30955.0
2019-05-24 11:00:00,48.89,48.94,48.8,48.84,24011.0,40.5349,40.5764,40.4603,40.4934,24011.0
2019-05-24 11:30:00,48.86,48.92,48.8,48.9,15286.0,40.51,40.5598,40.4603,40.5432,15286.0
2019-05-24 12:00:00,48.89,48.91,48.84,48.84,15102.0,40.5349,40.5515,40.4934,40.4934,15102.0
2019-05-24 12:30:00,48.84,48.85,48.8,48.82,17434.0,40.4934,40.5017,40.4603,40.4769,17434.0
2019-05-24 13:00:00,48.81,48.84,48.78,48.84,20701.0,40.4686,40.4934,40.4437,40.4934,20701.0
2019-05-24 13:30:00,48.84,48.85,48.76,48.78,13485.0,40.4934,40.5017,40.4271,40.4437,13485.0
2019-05-24 14:00:00,48.77,48.78,48.68,48.69,20757.0,40.4354,40.4437,40.3608,40.3691,20757.0
2019-05-24 14:30:00,48.69,48.74,48.66,48.71,38199.0,40.3691,40.4105,40.3442,40.3857,38199.0
2019-05-24 15:00:00,48.71,48.72,48.67,48.68,39687.0,40.3857,40.394,40.3525,40.3608,39687.0
2019-05-24 15:30:00,48.68,48.78,48.67,48.72,132029.0,40.3608,40.4437,40.3525,40.394,132029.0
2019-05-28 09:30:00,48.77,48.77,48.52,48.62,66636.0,40.4354,40.4354,40.2281,40.311,66636.0
2019-05-28 10:00:00,48.61,48.66,48.44,48.48,38412.0,40.3028,40.3442,40.1618,40.195,38412.0
2019-05-28 10:30:00,48.46,48.47,48.27,48.38,51525.0,40.1784,40.1867,40.0209,40.1121,51525.0
2019-05-28 11:00:00,48.36,48.37,48.16,48.2,44762.0,40.0955,40.1038,39.9297,39.9628,44762.0
2019-05-28 11:30:00,48.21,48.23,48.1,48.23,18645.0,39.9711,39.9877,39.8799,39.9877,18645.0
2019-05-28 12:00:00,48.23,48.28,48.19,48.25,55605.0,39.9877,40.0291,39.9545,40.0043,55605.0
2019-05-28 12:30:00,48.24,48.29,48.16,48.16,24105.0,39.996,40.0374,39.9297,39.9297,24105.0
2019-05-28 13:00:00,48.18,48.18,48.07,48.11,31374.0,39.9462,39.9462,39.855,39.8882,31374.0
2019-05-28 13:30:00,48.11,48.12,48.04,48.09,17959.0,39.8882,39.8965,39.8302,39.8716,17959.0
2019-05-28 14:00:00,48.1,48.15,48.04,48.11,62300.0,39.8799,39.9214,39.8302,39.8882,62300.0
2019-05-28 14:30:00,48.11,48.12,47.98,48.0,24349.0,39.8882,39.8965,39.7804,39.797,24349.0
2019-05-28 15:00:00,47.99,48.0,47.85,47.86,43833.0,39.7887,39.797,39.6726,39.6809,43833.0
2019-05-28 15:30:00,47.86,47.87,47.48,47.65,389971.0,39.6809,39.6892,39.3659,39.5068,389971.0
2019-05-29 09:30:00,47.76,47.79,47.53,47.76,39520.0,39.598,39.6229,39.4073,39.598,39520.0
2019-05-29 10:00:00,47.76,47.8,47.57,47.58,40479.0,39.598,39.6312,39.4405,39.4488,40479.0
2019-05-29 10:30:00,47.58,47.59,47.39,47.43,47321.0,39.4488,39.4571,39.2912,39.3244,47321.0
2019-05-29 11:00:00,47.45,47.54,47.4,47.52,46210.0,39.341,39.4156,39.2995,39.399,46210.0
2019-05-29 11:30:00,47.51,47.54,47.28,47.3,33017.0,39.3907,39.4156,39.2,39.2166,33017.0
2019-05-29 12:00:00,47.29,47.37,47.26,47.3,36593.0,39.2083,39.2747,39.1835,39.2166,36593.0
2019-05-29 12:30:00,47.3,47.3,47.15,47.16,23074.0,39.2166,39.2166,39.0923,39.1006,23074.0
2019-05-29 13:00:00,47.14,47.21,47.1,47.15,48738.0,39.084,39.142,39.0508,39.0923,48738.0
2019-05-29 13:30:00,47.15,47.16,47.06,47.08,42027.0,39.0923,39.1006,39.0176,39.0342,42027.0
2019-05-29 14:00:00,47.08,47.09,46.89,46.93,64257.0,39.0342,39.0425,38.8767,38.9099,64257.0
2019-05-29 14:30:00,46.93,46.94,46.79,46.93,28617.0,38.9099,38.9181,38.7938,38.9099,28617.0
2019-05-29 15:00:00,46.92,46.92,46.8,46.81,45415.0,38.9016,38.9016,38.8021,38.8104,45415.0
2019-05-29 15:30:00,46.81,47.0,46.8,46.9,92237.0,38.8104,38.9679,38.8021,38.885,92237.0
2019-05-30 09:30:00,46.98,47.13,46.79,47.11,53541.0,38.9513,39.0757,38.7938,39.0591,53541.0
2019-05-30 10:00:00,47.08,47.16,46.99,47.1,23428.0,39.0342,39.1006,38.9596,39.0508,23428.0
2019-05-30 10:30:00,47.1,47.17,46.92,46.95,25381.0,39.0508,39.1088,38.9016,38.9264,25381.0
2019-05-30 11:00:00,46.93,47.04,46.92,46.98,37452.0,38.9099,39.0011,38.9016,38.9513,37452.0
2019-05-30 11:30:00,46.97,46.97,46.8,46.8,30676.0,38.943,38.943,38.8021,38.8021,30676.0
2019-05-30 12:00:00,46.79,46.89,46.77,46.85,23452.0,38.7938,38.8767,38.7772,38.8435,23452.0
2019-05-30 12:30:00,46.84,46.95,46.84,46.91,14656.0,38.8352,38.9264,38.8352,38.8933,14656.0
2019-05-30 13:00:00,46.9,46.95,46.85,46.86,12492.0,38.885,38.9264,38.8435,38.8518,12492.0
2019-05-30 13:30:00,46.87,46.87,46.8,46.81,12076.0,38.8601,38.8601,38.8021,38.8104,12076.0
2019-05-30 14:00:00,46.82,46.86,46.8,46.85,12374.0,38.8187,38.8518,38.8021,38.8435,12374.0
2019-05-30 14:30:00,46.84,46.91,46.79,46.9,22077.0,38.8352,38.8933,38.7938,38.885,22077.0
2019-05-30 15:00:00,46.9,46.91,46.74,46.8,27449.0,38.885,38.8933,38.7523,38.8021,27449.0
2019-05-30 15:30:00,46.78,46.91,46.76,46.89,113377.0,38.7855,38.8933,38.7689,38.8767,113377.0
2019-05-31 09:30:00,46.89,47.18,46.89,47.03,53951.0,38.8767,39.1171,38.8767,38.9928,53951.0
2019-05-31 10:00:00,47.05,47.16,47.02,47.08,43901.0,39.0094,39.1006,38.9845,39.0342,43901.0
2019-05-31 10:30:00,47.09,47.13,46.91,46.96,26483.0,39.0425,39.0757,38.8933,38.9347,26483.0
2019-05-31 11:00:00,46.95,47.11,46.94,47.11,53122.0,38.9264,39.0591,38.9181,39.0591,53122.0
2019-05-31 11:30:00,47.11,47.23,47.1,47.22,32597.0,39.0591,39.1586,39.0508,39.1503,32597.0
2019-05-31 12:00:00,47.23,47.28,47.21,47.25,49081.0,39.1586,39.2,39.142,39.1752,49081.0
2019-05-31 12:30:00,47.25,47.27,47.17,47.23,33047.0,39.1752,39.1918,39.1088,39.1586,33047.0
2019-05-31 13:00:00,47.22,47.3,47.21,47.3,23492.0,39.1503,39.2166,39.142,39.2166,23492.0
2019-05-31 13:30:00,47.3,47.39,47.27,47.34,32085.0,39.2166,39.2912,39.1918,39.2498,32085.0
2019-05-31 14:00:00,47.34,47.42,47.31,47.39,29051.0,39.2498,39.3161,39.2249,39.2912,29051.0
2019-05-31 14:30:00,47.39,47.54,47.37,47.51,31477.0,39.2912,39.4156,39.2747,39.3907,31477.0
2019-05-31 15:00:00,47.51,47.59,47.48,47.53,42301.0,39.3907,39.4571,39.3659,39.4073,42301.0
2019-05-31 15:30:00,47.52,47.55,47.4,47.46,236403.0,39.399,39.4239,39.2995,39.3493,236403.0
2019-06-03 09:30:00,47.61,47.67,47.48,47.58,29502.0,39.4736,39.5234,39.3659,39.4488,29502.0
2019-06-03 10:00:00,47.57,47.59,47.33,47.45,29036.0,39.4405,39.4571,39.2415,39.341,29036.0
2019-06-03 10:30:00,47.45,47.45,47.28,47.34,68582.0,39.341,39.341,39.2,39.2498,68582.0
2019-06-03 11:00:00,47.34,47.41,47.31,47.35,20213.0,39.2498,39.3078,39.2249,39.2581,20213.0
2019-06-03 11:30:00,47.34,47.43,47.31,47.4,19835.0,39.2498,39.3244,39.2249,39.2995,19835.0
2019-06-03 12:00:00,47.41,47.43,47.33,47.37,22999.0,39.3078,39.3244,39.2415,39.2747,22999.0
2019-06-03 12:30:00,47.35,47.44,47.34,47.38,17636.0,39.2581,39.3327,39.2498,39.283,17636.0
2019-06-03 13:00:00,47.36,47.58,47.33,47.47,22835.0,39.2664,39.4488,39.2415,39.3576,22835.0
2019-06-03 13:30:00,47.49,47.54,47.38,47.53,21023.0,39.3742,39.4156,39.283,39.4073,21023.0
2019-06-03 14:00:00,47.52,47.62,47.5,47.61,23952.0,39.399,39.4819,39.3824,39.4736,23952.0
2019-06-03 14:30:00,47.63,47.64,47.55,47.59,44500.0,39.4902,39.4985,39.4239,39.4571,44500.0
2019-06-03 15:00:00,47.59,47.83,47.54,47.76,72630.0,39.4571,39.6561,39.4156,39.598,72630.0
2019-06-03 15:30:00,47.76,48.09,47.7,48.0,258373.0,39.598,39.8716,39.5483,39.797,258373.0
2019-06-04 09:30:00,48.07,48.08,47.6,47.64,58351.0,39.855,39.8633,39.4654,39.4985,58351.0
2019-06-04 10:00:00,47.65,47.66,47.38,47.38,52798.0,39.5068,39.5151,39.283,39.283,52798.0
2019-06-04 10:30:00,47.38,47.38,47.08,47.11,48161.0,39.283,39.283,39.0342,39.0591,48161.0
2019-06-04 11:00:00,47.1,47.1,46.83,46.87,68858.0,39.0508,39.0508,38.8269,38.8601,68858.0
2019-06-04 11:30:00,46.87,47.24,46.87,47.24,76715.0,38.8601,39.1669,38.8601,39.1669,76715.0
2019-06-04 12:00:00,47.25,47.33,47.23,47.3,20147.0,39.1752,39.2415,39.1586,39.2166,20147.0
2019-06-04 12:30:00,47.32,47.44,47.29,47.42,19180.0,39.2332,39.3327,39.2083,39.3161,19180.0
2019-06-04 13:00:00,47.41,47.49,47.37,47.4,29690.0,39.3078,39.3742,39.2747,39.2995,29690.0
2019-06-04 13:30:00,47.41,47.44,47.36,47.42,15529.0,39.3078,39.3327,39.2664,39.3161,15529.0
2019-06-04 14:00:00,47.42,47.45,47.37,47.45,14698.0,39.3161,39.341,39.2747,39.341,14698.0
2019-06-04 14:30:00,47.45,47.57,47.43,47.52,22532.0,39.341,39.4405,39.3244,39.399,22532.0
2019-06-04 15:00:00,47.53,47.66,47.53,47.66,21448.0,39.4073,39.5151,39.4073,39.5151,21448.0
2019-06-04 15:30:00,47.65,48.0,47.61,47.93,155537.0,39.5068,39.797,39.4736,39.739,155537.0
2019-06-05 09:30:00,48.12,48.58,47.98,48.49,52242.0,39.8965,40.2779,39.7804,40.2033,52242.0
2019-06-05 10:00:00,48.45,48.8,48.45,48.76,81284.0,40.1701,40.4603,40.1701,40.4271,81284.0
2019-06-05 10:30:00,48.76,48.86,48.6,48.78,61562.0,40.4271,40.51,40.2945,40.4437,61562.0
2019-06-05 11:00:00,48.79,48.97,48.73,48.96,26164.0,40.452,40.6012,40.4022,40.5929,26164.0
2019-06-05 11:30:00,48.96,48.96,48.77,48.91,20940.0,40.5929,40.5929,40.4354,40.5515,20940.0
2019-06-05 12:00:00,48.9,48.9,48.82,48.88,20915.0,40.5432,40.5432,40.4769,40.5266,20915.0
2019-06-05 12:30:00,48.88,48.98,48.87,48.98,28518.0,40.5266,40.6095,40.5183,40.6095,28518.0
2019-06-05 13:00:00,48.98,49.08,48.98,49.07,30935.0,40.6095,40.6924,40.6095,40.6841,30935.0
2019-06-05 13:30:00,49.08,49.12,49.01,49.11,35176.0,40.6924,40.7256,40.6344,40.7173,35176.0
2019-06-05 14:00:00,49.11,49.2,49.07,49.2,33809.0,40.7173,40.7919,40.6841,40.7919,33809.0
2019-06-05 14:30:00,49.2,49.32,49.18,49.19,49780.0,40.7919,40.8914,40.7753,40.7836,49780.0
2019-06-05 15:00:00,49.18,49.29,48.93,48.93,61862.0,40.7753,40.8665,40.5681,40.5681,61862.0
2019-06-05 15:30:00,48.93,49.11,48.84,49.07,163413.0,40.5681,40.7173,40.4934,40.6841,163413.0
2019-06-06 09:30:00,49.26,49.34,49.02,49.33,19351.0,40.8417,40.908,40.6427,40.8997,19351.0
2019-06-06 10:00:00,49.33,49.43,49.29,49.36,17225.0,40.8997,40.9826,40.8665,40.9246,17225.0
2019-06-06 10:30:00,49.36,49.38,49.25,49.31,24208.0,40.9246,40.9412,40.8334,40.8831,24208.0
2019-06-06 11:00:00,49.3,49.3,49.13,49.19,14725.0,40.8748,40.8748,40.7339,40.7836,14725.0
2019-06-06 11:30:00,49.2,49.2,48.95,49.01,27725.0,40.7919,40.7919,40.5846,40.6344,27725.0
2019-06-06 12:00:00,49.02,49.08,48.97,49.05,23762.0,40.6427,40.6924,40.6012,40.6676,23762.0
2019-06-06 12:30:00,49.07,49.19,49.07,49.17,15315.0,40.6841,40.7836,40.6841,40.7671,15315.0
2019-06-06 13:00:00,49.18,49.27,49.18,49.24,20017.0,40.7753,40.85,40.7753,40.8251,20017.0
2019-06-06 13:30:00,49.24,49.31,49.23,49.27,24736.0,40.8251,40.8831,40.8168,40.85,24736.0
2019-06-06 14:00:00,49.26,49.33,49.23,49.28,21984.0,40.8417,40.8997,40.8168,40.8583,21984.0
2019-06-06 14:30:00,49.28,49.44,49.27,49.42,33954.0,40.8583,40.9909,40.85,40.9743,33954.0
2019-06-06 15:00:00,49.41,49.41,49.33,49.38,56845.0,40.966,40.966,40.8997,40.9412,56845.0
2019-06-06 15:30:00,49.38,49.43,49.25,49.29,152728.0,40.9412,40.9826,40.8334,40.8665,152728.0
2019-06-07 09:30:00,49.59,49.89,49.59,49.83,29523.0,41.1153,41.364,41.1153,41.3143,29523.0
2019-06-07 10:00:00,49.83,49.88,49.77,49.84,21833.0,41.3143,41.3557,41.2645,41.3226,21833.0
2019-06-07 10:30:00,49.84,49.95,49.83,49.89,22293.0,41.3226,41.4138,41.3143,41.364,22293.0
2019-06-07 11:00:00,49.88,49.89,49.71,49.72,58928.0,41.3557,41.364,41.2148,41.2231,58928.0
2019-06-07 11:30:00,49.72,49.73,49.45,49.59,31580.0,41.2231,41.2314,40.9992,41.1153,31580.0
2019-06-07 12:00:00,49.57,49.64,49.52,49.61,10797.0,41.0987,41.1567,41.0572,41.1319,10797.0
2019-06-07 12:30:00,49.62,49.78,49.62,49.78,21934.0,41.1401,41.2728,41.1401,41.2728,21934.0
2019-06-07 13:00:00,49.78,49.84,49.71,49.72,14837.0,41.2728,41.3226,41.2148,41.2231,14837.0
2019-06-07 13:30:00,49.72,49.72,49.5,49.5,20448.0,41.2231,41.2231,41.0407,41.0407,20448.0
2019-06-07 14:00:00,49.49,49.49,49.2,49.29,25034.0,41.0324,41.0324,40.7919,40.8665,25034.0
2019-06-07 14:30:00,49.29,49.3,49.05,49.08,30687.0,40.8665,40.8748,40.6676,40.6924,30687.0
2019-06-07 15:00:00,49.09,49.29,49.06,49.28,66745.0,40.7007,40.8665,40.6759,40.8583,66745.0
2019-06-07 15:30:00,49.29,49.3,48.96,49.01,276080.0,40.8665,40.8748,40.5929,40.6344,276080.0
2019-06-10 09:30:00,48.9,48.96,48.54,48.62,23683.0,40.5432,40.5929,40.2447,40.311,23683.0
2019-06-10 10:00:00,48.59,48.61,48.41,48.48,11064.0,40.2862,40.3028,40.1369,40.195,11064.0
2019-06-10 10:30:00,48.5,48.83,48.5,48.77,23093.0,40.2116,40.4852,40.2116,40.4354,23093.0
2019-06-10 11:00:00,48.76,48.89,48.69,48.86,18833.0,40.4271,40.5349,40.3691,40.51,18833.0
2019-06-10 11:30:00,48.88,48.94,48.85,48.9,18181.0,40.5266,40.5764,40.5017,40.5432,18181.0
2019-06-10 12:00:00,48.91,48.97,48.86,48.91,48316.0,40.5515,40.6012,40.51,40.5515,48316.0
2019-06-10 12:30:00,48.9,48.9,48.78,48.84,15419.0,40.5432,40.5432,40.4437,40.4934,15419.0
2019-06-10 13:00:00,48.84,48.88,48.78,48.84,16547.0,40.4934,40.5266,40.4437,40.4934,16547.0
2019-06-10 13:30:00,48.84,48.89,48.77,48.87,15713.0,40.4934,40.5349,40.4354,40.5183,15713.0
2019-06-10 14:00:00,48.86,48.89,48.79,48.8,18479.0,40.51,40.5349,40.452,40.4603,18479.0
2019-06-10 14:30:00,48.79,48.87,48.77,48.85,19562.0,40.452,40.5183,40.4354,40.5017,19562.0
2019-06-10 15:00:00,48.85,48.89,48.63,48.64,36756.0,40.5017,40.5349,40.3193,40.3276,36756.0
2019-06-10 15:30:00,48.64,48.81,48.59,48.77,122327.0,40.3276,40.4686,40.2862,40.4354,122327.0
2019-06-11 09:30:00,48.67,48.88,48.45,48.55,20489.0,40.3525,40.5266,40.1701,40.253,20489.0
2019-06-11 10:00:00,48.55,48.59,48.35,48.36,17504.0,40.253,40.2862,40.0872,40.0955,17504.0
2019-06-11 10:30:00,48.36,48.42,48.28,48.32,33035.0,40.0955,40.1452,40.0291,40.0623,33035.0
2019-06-11 11:00:00,48.34,48.34,48.27,48.3,25399.0,40.0789,40.0789,40.0209,40.0457,25399.0
2019-06-11 11:30:00,48.28,48.41,48.27,48.37,35333.0,40.0291,40.1369,40.0209,40.1038,35333.0
2019-06-11 12:00:00,48.37,48.37,48.03,48.08,27800.0,40.1038,40.1038,39.8219,39.8633,27800.0
2019-06-11 12:30:00,48.09,48.18,48.06,48.07,26424.0,39.8716,39.9462,39.8467,39.855,26424.0
2019-06-11 13:00:00,48.07,48.14,48.06,48.08,14900.0,39.855,39.9131,39.8467,39.8633,14900.0
2019-06-11 13:30:00,48.07,48.15,48.07,48.11,22237.0,39.855,39.9214,39.855,39.8882,22237.0
2019-06-11 14:00:00,48.12,48.23,48.11,48.16,18886.0,39.8965,39.9877,39.8882,39.9297,18886.0
2019-06-11 14:30:00,48.15,48.18,47.97,48.02,33594.0,39.9214,39.9462,39.7721,39.8136,33594.0
2019-06-11 15:00:00,48.02,48.03,47.95,47.96,77734.0,39.8136,39.8219,39.7555,39.7638,77734.0
2019-06-11 15:30:00,47.97,48.25,47.95,48.22,179585.0,39.7721,40.0043,39.7555,39.9794,179585.0
2019-06-12 09:30:00,48.51,48.84,48.48,48.77,37700.0,40.2198,40.4934,40.195,40.4354,37700.0
2019-06-12 10:00:00,48.78,49.01,48.76,48.88,16071.0,40.4437,40.6344,40.4271,40.5266,16071.0
2019-06-12 10:30:00,48.89,48.96,48.84,48.91,15803.0,40.5349,40.5929,40.4934,40.5515,15803.0
2019-06-12 11:00:00,48.9,48.98,48.89,48.96,20439.0,40.5432,40.6095,40.5349,40.5929,20439.0
2019-06-12 11:30:00,48.97,49.08,48.96,49.05,39858.0,40.6012,40.6924,40.5929,40.6676,39858.0
2019-06-12 12:00:00,49.04,49.06,49.0,49.03,13987.0,40.6593,40.6759,40.6261,40.651,13987.0
2019-06-12 12:30:00,49.04,49.06,48.98,49.02,16762.0,40.6593,40.6759,40.6095,40.6427,16762.0
2019-06-12 13:00:00,49.03,49.03,48.94,48.95,9569.0,40.651,40.651,40.5764,40.5846,9569.0
2019-06-12 13:30:00,48.95,48.96,48.91,48.94,8009.0,40.5846,40.5929,40.5515,40.5764,8009.0
2019-06-12 14:00:00,48.94,48.94,48.85,48.86,17891.0,40.5764,40.5764,40.5017,40.51,17891.0
2019-06-12 14:30:00,48.86,48.92,48.84,48.91,25009.0,40.51,40.5598,40.4934,40.5515,25009.0
2019-06-12 15:00:00,48.89,48.99,48.88,48.96,48405.0,40.5349,40.6178,40.5266,40.5929,48405.0
2019-06-12 15:30:00,48.95,49.06,48.94,49.04,185775.0,40.5846,40.6759,40.5764,40.6593,185775.0
2019-06-13 09:30:00,49.44,49.44,49.09,49.19,99680.0,40.9909,40.9909,40.7007,40.7836,99680.0
2019-06-13 10:00:00,49.19,49.28,49.11,49.18,58726.0,40.7836,40.8583,40.7173,40.7753,58726.0
2019-06-13 10:30:00,49.19,49.22,48.93,48.94,19803.0,40.7836,40.8085,40.5681,40.5764,19803.0
2019-06-13 11:00:00,48.96,49.08,48.81,49.07,13450.0,40.5929,40.6924,40.4686,40.6841,13450.0
2019-06-13 11:30:00,49.07,49.1,49.01,49.07,14937.0,40.6841,40.709,40.6344,40.6841,14937.0
2019-06-13 12:00:00,49.09,49.09,48.96,48.96,23114.0,40.7007,40.7007,40.5929,40.5929,23114.0
2019-06-13 12:30:00,48.98,49.12,48.97,49.11,9450.0,40.6095,40.7256,40.6012,40.7173,9450.0
2019-06-13 13:00:00,49.11,49.16,49.02,49.07,27179.0,40.7173,40.7588,40.6427,40.6841,27179.0
2019-06-13 13:30:00,49.09,49.11,49.04,49.05,13621.0,40.7007,40.7173,40.6593,40.6676,13621.0
2019-06-13 14:00:00,49.05,49.05,48.95,49.0,23704.0,40.6676,40.6676,40.5846,40.6261,23704.0
2019-06-13 14:30:00,49.0,49.06,48.98,49.06,38431.0,40.6261,40.6759,40.6095,40.6759,38431.0
2019-06-13 15:00:00,49.05,49.07,48.97,49.05,200162.0,40.6676,40.6841,40.6012,40.6676,200162.0
2019-06-13 15:30:00,49.05,49.26,49.04,49.25,271225.0,40.6676,40.8417,40.6593,40.8334,271225.0
2019-06-14 09:30:00,49.39,49.62,49.33,49.62,47151.0,40.9495,41.1401,40.8997,41.1401,47151.0
2019-06-14 10:00:00,49.59,49.62,49.37,49.41,23951.0,41.1153,41.1401,40.9329,40.966,23951.0
2019-06-14 10:30:00,49.39,49.62,49.36,49.62,50634.0,40.9495,41.1401,40.9246,41.1401,50634.0
2019-06-14 11:00:00,49.62,49.78,49.6,49.77,67284.0,41.1401,41.2728,41.1236,41.2645,67284.0
2019-06-14 11:30:00,49.77,49.79,49.59,49.6,21299.0,41.2645,41.2811,41.1153,41.1236,21299.0
2019-06-14 12:00:00,49.59,49.69,49.56,49.69,54637.0,41.1153,41.1982,41.0904,41.1982,54637.0
2019-06-14 12:30:00,49.69,49.81,49.68,49.7,19348.0,41.1982,41.2977,41.1899,41.2065,19348.0
2019-06-14 13:00:00,49.71,49.73,49.66,49.68,52231.0,41.2148,41.2314,41.1733,41.1899,52231.0
2019-06-14 13:30:00,49.68,49.74,49.63,49.7,37133.0,41.1899,41.2396,41.1484,41.2065,37133.0
2019-06-14 14:00:00,49.7,49.8,49.68,49.8,32659.0,41.2065,41.2894,41.1899,41.2894,32659.0
2019-06-14 14:30:00,49.81,49.93,49.8,49.92,16899.0,41.2977,41.3972,41.2894,41.3889,16899.0
2019-06-14 15:00:00,49.91,49.97,49.89,49.96,56088.0,41.3806,41.4303,41.364,41.422,56088.0
2019-06-14 15:30:00,49.96,50.01,49.87,49.99,257384.0,41.422,41.4635,41.3474,41.4469,257384.0
2019-06-17 09:30:00,49.96,50.08,49.7,49.71,27351.0,41.422,41.5215,41.2065,41.2148,27351.0
2019-06-17 10:00:00,49.71,49.76,49.54,49.61,30692.0,41.2148,41.2562,41.0738,41.1319,30692.0
2019-06-17 10:30:00,49.59,49.63,49.34,49.4,18749.0,41.1153,41.1484,40.908,40.9577,18749.0
2019-06-17 11:00:00,49.41,49.43,49.34,49.36,16808.0,40.966,40.9826,40.908,40.9246,16808.0
2019-06-17 11:30:00,49.37,49.4,49.33,49.34,13441.0,40.9329,40.9577,40.8997,40.908,13441.0
2019-06-17 12:00:00,49.34,49.48,49.32,49.41,20790.0,40.908,41.0241,40.8914,40.966,20790.0
2019-06-17 12:30:00,49.41,49.62,49.37,49.6,32711.0,40.966,41.1401,40.9329,41.1236,32711.0
2019-06-17 13:00:00,49.59,49.61,49.53,49.54,10958.0,41.1153,41.1319,41.0655,41.0738,10958.0
2019-06-17 13:30:00,49.55,49.76,49.52,49.72,45100.0,41.0821,41.2562,41.0572,41.2231,45100.0
2019-06-17 14:00:00,49.72,49.79,49.67,49.68,24737.0,41.2231,41.2811,41.1816,41.1899,24737.0
2019-06-17 14:30:00,49.68,49.75,49.64,49.71,32340.0,41.1899,41.2479,41.1567,41.2148,32340.0
2019-06-17 15:00:00,49.72,49.82,49.68,49.76,37481.0,41.2231,41.306,41.1899,41.2562,37481.0
2019-06-17 15:30:00,49.76,49.76,49.46,49.58,176020.0,41.2562,41.2562,41.0075,41.107,176020.0
2019-06-18 09:30:00,49.89,49.89,49.31,49.32,69252.0,41.364,41.364,40.8831,40.8914,69252.0
2019-06-18 10:00:00,49.36,49.4,49.14,49.15,18367.0,40.9246,40.9577,40.7422,40.7505,18367.0
2019-06-18 10:30:00,49.16,49.29,49.07,49.21,68954.0,40.7588,40.8665,40.6841,40.8002,68954.0
2019-06-18 11:00:00,49.25,49.27,49.1,49.16,26740.0,40.8334,40.85,40.709,40.7588,26740.0
2019-06-18 11:30:00,49.15,49.29,49.08,49.25,155714.0,40.7505,40.8665,40.6924,40.8334,155714.0
2019-06-18 12:00:00,49.24,49.27,49.21,49.23,37990.0,40.8251,40.85,40.8002,40.8168,37990.0
2019-06-18 12:30:00,49.22,49.24,49.19,49.23,11667.0,40.8085,40.8251,40.7836,40.8168,11667.0
2019-06-18 13:00:00,49.23,49.25,49.07,49.07,10525.0,40.8168,40.8334,40.6841,40.6841,10525.0
2019-06-18 13:30:00,49.07,49.1,48.99,49.08,25926.0,40.6841,40.709,40.6178,40.6924,25926.0
2019-06-18 14:00:00,49.08,49.09,48.95,48.96,22636.0,40.6924,40.7007,40.5846,40.5929,22636.0
2019-06-18 14:30:00,48.97,49.09,48.93,48.99,46744.0,40.6012,40.7007,40.5681,40.6178,46744.0
2019-06-18 15:00:00,48.99,49.03,48.89,48.91,38023.0,40.6178,40.651,40.5349,40.5515,38023.0
2019-06-18 15:30:00,48.9,49.24,48.87,49.19,172251.0,40.5432,40.8251,40.5183,40.7836,172251.0
2019-06-19 09:30:00,49.06,49.31,48.58,49.15,37993.0,40.6759,40.8831,40.2779,40.7505,37993.0
2019-06-19 10:00:00,49.17,49.33,49.17,49.22,49013.0,40.7671,40.8997,40.7671,40.8085,49013.0
2019-06-19 10:30:00,49.21,49.22,49.1,49.21,44635.0,40.8002,40.8085,40.709,40.8002,44635.0
2019-06-19 11:00:00,49.21,49.37,49.21,49.37,22248.0,40.8002,40.9329,40.8002,40.9329,22248.0
2019-06-19 11:30:00,49.38,49.45,49.34,49.35,38202.0,40.9412,40.9992,40.908,40.9163,38202.0
2019-06-19 12:00:00,49.34,49.4,49.31,49.39,32435.0,40.908,40.9577,40.8831,40.9495,32435.0
2019-06-19 12:30:00,49.38,49.38,49.26,49.28,20443.0,40.9412,40.9412,40.8417,40.8583,20443.0
2019-06-19 13:00:00,49.28,49.32,49.24,49.28,26691.0,40.8583,40.8914,40.8251,40.8583,26691.0
2019-06-19 13:30:00,49.28,49.34,49.26,49.33,24516.0,40.8583,40.908,40.8417,40.8997,24516.0
2019-06-19 14:00:00,49.36,49.63,49.33,49.53,74809.0,40.9246,41.1484,40.8997,41.0655,74809.0
2019-06-19 14:30:00,49.54,49.68,49.35,49.58,1148403.0,41.0738,41.1899,40.9163,41.107,1148403.0
2019-06-19 15:00:00,49.6,49.75,49.6,49.68,79063.0,41.1236,41.2479,41.1236,41.1899,79063.0
2019-06-19 15:30:00,49.68,49.77,49.58,49.66,299457.0,41.1899,41.2645,41.107,41.1733,299457.0
2019-06-20 09:30:00,49.92,50.05,49.73,49.74,47630.0,41.3889,41.4967,41.2314,41.2396,47630.0
2019-06-20 10:00:00,49.73,49.73,49.54,49.55,55073.0,41.2314,41.2314,41.0738,41.0821,55073.0
2019-06-20 10:30:00,49.54,49.59,49.38,49.55,21898.0,41.0738,41.1153,40.9412,41.0821,21898.0
2019-06-20 11:00:00,49.55,49.62,49.5,49.51,36527.0,41.0821,41.1401,41.0407,41.0489,36527.0
2019-06-20 11:30:00,49.51,49.57,49.49,49.52,17488.0,41.0489,41.0987,41.0324,41.0572,17488.0
2019-06-20 12:00:00,49.53,49.6,49.49,49.56,16283.0,41.0655,41.1236,41.0324,41.0904,16283.0
2019-06-20 12:30:00,49.56,49.61,49.55,49.59,18065.0,41.0904,41.1319,41.0821,41.1153,18065.0
2019-06-20 13:00:00,49.59,49.77,49.57,49.75,17110.0,41.1153,41.2645,41.0987,41.2479,17110.0
2019-06-20 13:30:00,49.76,49.8,49.74,49.77,16423.0,41.2562,41.2894,41.2396,41.2645,16423.0
2019-06-20 14:00:00,49.76,49.77,49.67,49.69,18077.0,41.2562,41.2645,41.1816,41.1982,18077.0
2019-06-20 14:30:00,49.7,49.99,49.7,49.99,34762.0,41.2065,41.4469,41.2065,41.4469,34762.0
2019-06-20 15:00:00,49.99,50.01,49.86,49.88,32241.0,41.4469,41.4635,41.3391,41.3557,32241.0
2019-06-20 15:30:00,49.89,50.08,49.8,49.97,137527.0,41.364,41.5215,41.2894,41.4303,137527.0
2019-06-21 09:30:00,49.21,49.98,49.2,49.69,292590.0,40.8002,41.4386,40.7919,41.1982,292590.0
2019-06-21 10:00:00,49.69,49.69,49.48,49.54,16553.0,41.1982,41.1982,41.0241,41.0738,16553.0
2019-06-21 10:30:00,49.54,49.63,49.54,49.54,13964.0,41.0738,41.1484,41.0738,41.0738,13964.0
2019-06-21 11:00:00,49.56,49.74,49.53,49.68,16602.0,41.0904,41.2396,41.0655,41.1899,16602.0
2019-06-21 11:30:00,49.7,49.84,49.69,49.82,16942.0,41.2065,41.3226,41.1982,41.306,16942.0
2019-06-21 12:00:00,49.84,49.92,49.81,49.92,12716.0,41.3226,41.3889,41.2977,41.3889,12716.0
2019-06-21 12:30:00,49.92,49.94,49.88,49.92,10537.0,41.3889,41.4055,41.3557,41.3889,10537.0
2019-06-21 13:00:00,49.94,49.99,49.9,49.94,15946.0,41.4055,41.4469,41.3723,41.4055,15946.0
2019-06-21 13:30:00,49.96,50.02,49.96,50.0,12247.0,41.422,41.4718,41.422,41.4552,12247.0
2019-06-21 14:00:00,50.01,50.05,49.94,50.03,20302.0,41.4635,41.4967,41.4055,41.4801,20302.0
2019-06-21 14:30:00,50.04,50.12,50.03,50.05,31511.0,41.4884,41.5547,41.4801,41.4967,31511.0
2019-06-21 15:00:00,50.05,50.1,50.03,50.06,24973.0,41.4967,41.5381,41.4801,41.505,24973.0
2019-06-21 15:30:00,50.06,50.15,49.64,49.96,413378.0,41.505,41.5796,41.1567,41.422,413378.0
2019-06-24 09:30:00,50.11,50.14,49.82,49.84,36262.0,41.5464,41.5713,41.306,41.3226,36262.0
2019-06-24 10:00:00,49.78,49.86,49.73,49.8,19614.0,41.2728,41.3391,41.2314,41.2894,19614.0
2019-06-24 10:30:00,49.81,49.92,49.75,49.92,29264.0,41.2977,41.3889,41.2479,41.3889,29264.0
2019-06-24 11:00:00,49.9,50.02,49.9,50.02,19722.0,41.3723,41.4718,41.3723,41.4718,19722.0
2019-06-24 11:30:00,50.03,50.03,49.92,49.92,14024.0,41.4801,41.4801,41.3889,41.3889,14024.0
2019-06-24 12:00:00,49.93,49.97,49.89,49.91,15429.0,41.3972,41.4303,41.364,41.3806,15429.0
2019-06-24 12:30:00,49.91,49.94,49.82,49.82,13737.0,41.3806,41.4055,41.306,41.306,13737.0
2019-06-24 13:00:00,49.82,49.85,49.8,49.82,11350.0,41.306,41.3308,41.2894,41.306,11350.0
2019-06-24 13:30:00,49.83,49.85,49.74,49.75,24651.0,41.3143,41.3308,41.2396,41.2479,24651.0
2019-06-24 14:00:00,49.75,49.76,49.67,49.69,24666.0,41.2479,41.2562,41.1816,41.1982,24666.0
2019-06-24 14:30:00,49.7,49.78,49.68,49.69,18312.0,41.2065,41.2728,41.1899,41.1982,18312.0
2019-06-24 15:00:00,49.69,49.81,49.64,49.75,32649.0,41.1982,41.2977,41.1567,41.2479,32649.0
2019-06-24 15:30:00,49.77,49.83,49.69,49.81,133723.0,41.2645,41.3143,41.1982,41.2977,133723.0
2019-06-25 09:30:00,49.99,50.13,49.86,49.93,76110.0,41.4469,41.563,41.3391,41.3972,76110.0
2019-06-25 10:00:00,49.93,50.1,49.89,50.04,32450.0,41.3972,41.5381,41.364,41.4884,32450.0
2019-06-25 10:30:00,50.03,50.14,49.98,50.13,52938.0,41.4801,41.5713,41.4386,41.563,52938.0
2019-06-25 11:00:00,50.12,50.14,49.99,50.08,83605.0,41.5547,41.5713,41.4469,41.5215,83605.0
2019-06-25 11:30:00,50.08,50.09,50.0,50.07,40591.0,41.5215,41.5298,41.4552,41.5132,40591.0
2019-06-25 12:00:00,50.08,50.08,49.98,50.0,27488.0,41.5215,41.5215,41.4386,41.4552,27488.0
2019-06-25 12:30:00,50.01,50.03,49.94,50.01,19297.0,41.4635,41.4801,41.4055,41.4635,19297.0
2019-06-25 13:00:00,50.02,50.02,49.89,49.93,32876.0,41.4718,41.4718,41.364,41.3972,32876.0
2019-06-25 13:30:00,49.92,49.99,49.9,49.94,37197.0,41.3889,41.4469,41.3723,41.4055,37197.0
2019-06-25 14:00:00,49.94,50.02,49.9,49.98,39746.0,41.4055,41.4718,41.3723,41.4386,39746.0
2019-06-25 14:30:00,49.97,50.01,49.9,50.0,39106.0,41.4303,41.4635,41.3723,41.4552,39106.0
2019-06-25 15:00:00,49.99,50.03,49.87,49.88,55827.0,41.4469,41.4801,41.3474,41.3557,55827.0
2019-06-25 15:30:00,49.87,49.87,49.69,49.76,232721.0,41.3474,41.3474,41.1982,41.2562,232721.0
2019-06-26 09:30:00,50.17,50.17,49.6,49.62,167179.0,41.5962,41.5962,41.1236,41.1401,167179.0
2019-06-26 10:00:00,49.62,49.66,49.55,49.6,55302.0,41.1401,41.1733,41.0821,41.1236,55302.0
2019-06-26 10:30:00,49.6,49.79,49.48,49.74,41471.0,41.1236,41.2811,41.0241,41.2396,41471.0
2019-06-26 11:00:00,49.73,49.74,49.46,49.5,31315.0,41.2314,41.2396,41.0075,41.0407,31315.0
2019-06-26 11:30:00,49.49,49.55,49.44,49.51,24574.0,41.0324,41.0821,40.9909,41.0489,24574.0
2019-06-26 12:00:00,49.52,49.54,49.42,49.44,16747.0,41.0572,41.0738,40.9743,40.9909,16747.0
2019-06-26 12:30:00,49.43,49.52,49.42,49.46,34018.0,40.9826,41.0572,40.9743,41.0075,34018.0
2019-06-26 13:00:00,49.46,49.46,49.35,49.41,53081.0,41.0075,41.0075,40.9163,40.966,53081.0
2019-06-26 13:30:00,49.39,49.4,49.31,49.4,18779.0,40.9495,40.9577,40.8831,40.9577,18779.0
2019-06-26 14:00:00,49.4,49.43,49.34,49.38,19937.0,40.9577,40.9826,40.908,40.9412,19937.0
2019-06-26 14:30:00,49.38,49.38,49.11,49.29,51625.0,40.9412,40.9412,40.7173,40.8665,51625.0
2019-06-26 15:00:00,49.29,49.33,49.19,49.19,62844.0,40.8665,40.8997,40.7836,40.7836,62844.0
2019-06-26 15:30:00,49.19,49.32,48.92,48.99,294319.0,40.7836,40.8914,40.5598,40.6178,294319.0
2019-06-27 09:30:00,49.03,49.34,48.96,49.11,56675.0,40.651,40.908,40.5929,40.7173,56675.0
2019-06-27 10:00:00,49.1,49.18,48.97,49.13,43515.0,40.709,40.7753,40.6012,40.7339,43515.0
2019-06-27 10:30:00,49.13,49.17,49.06,49.1,22590.0,40.7339,40.7671,40.6759,40.709,22590.0
2019-06-27 11:00:00,49.1,49.27,49.08,49.18,58189.0,40.709,40.85,40.6924,40.7753,58189.0
2019-06-27 11:30:00,49.18,49.25,49.13,49.13,50293.0,40.7753,40.8334,40.7339,40.7339,50293.0
2019-06-27 12:00:00,49.13,49.19,49.06,49.06,17762.0,40.7339,40.7836,40.6759,40.6759,17762.0
2019-06-27 12:30:00,49.06,49.14,49.06,49.14,16740.0,40.6759,40.7422,40.6759,40.7422,16740.0
2019-06-27 13:00:00,49.12,49.2,49.09,49.16,12959.0,40.7256,40.7919,40.7007,40.7588,12959.0
2019-06-27 13:30:00,49.16,49.26,49.13,49.19,28727.0,40.7588,40.8417,40.7339,40.7836,28727.0
2019-06-27 14:00:00,49.18,49.18,49.02,49.05,14797.0,40.7753,40.7753,40.6427,40.6676,14797.0
2019-06-27 14:30:00,49.05,49.13,49.05,49.09,21048.0,40.6676,40.7339,40.6676,40.7007,21048.0
2019-06-27 15:00:00,49.1,49.12,48.88,48.92,51365.0,40.709,40.7256,40.5266,40.5598,51365.0
2019-06-27 15:30:00,48.91,49.01,48.77,48.92,316837.0,40.5515,40.6344,40.4354,40.5598,316837.0
2019-06-28 09:30:00,48.82,49.14,48.82,49.13,59714.0,40.4769,40.7422,40.4769,40.7339,59714.0
2019-06-28 10:00:00,49.16,49.33,49.15,49.31,37043.0,40.7588,40.8997,40.7505,40.8831,37043.0
2019-06-28 10:30:00,49.32,49.44,49.17,49.17,32579.0,40.8914,40.9909,40.7671,40.7671,32579.0
2019-06-28 11:00:00,49.15,49.18,49.0,49.05,32281.0,40.7505,40.7753,40.6261,40.6676,32281.0
2019-06-28 11:30:00,49.08,49.1,48.94,48.95,14109.0,40.6924,40.709,40.5764,40.5846,14109.0
2019-06-28 12:00:00,48.94,49.13,48.91,49.11,20878.0,40.5764,40.7339,40.5515,40.7173,20878.0
2019-06-28 12:30:00,49.11,49.15,49.04,49.1,30401.0,40.7173,40.7505,40.6593,40.709,30401.0
2019-06-28 13:00:00,49.1,49.16,49.06,49.1,18821.0,40.709,40.7588,40.6759,40.709,18821.0
2019-06-28 13:30:00,49.1,49.11,49.02,49.06,25587.0,40.709,40.7173,40.6427,40.6759,25587.0
2019-06-28 14:00:00,49.06,49.1,49.01,49.05,16623.0,40.6759,40.709,40.6344,40.6676,16623.0
2019-06-28 14:30:00,49.06,49.11,49.04,49.07,25868.0,40.6759,40.7173,40.6593,40.6841,25868.0
2019-06-28 15:00:00,49.07,49.11,49.02,49.08,33909.0,40.6841,40.7173,40.6427,40.6924,33909.0
2019-06-28 15:30:00,49.08,49.12,48.89,49.08,164356.0,40.6924,40.7256,40.5349,40.6924,164356.0
2019-07-01 09:30:00,49.45,49.45,48.67,48.74,69159.0,40.9992,40.9992,40.3525,40.4105,69159.0
2019-07-01 10:00:00,48.62,48.8,48.48,48.8,22072.0,40.311,40.4603,40.195,40.4603,22072.0
2019-07-01 10:30:00,48.79,48.97,48.79,48.85,17767.0,40.452,40.6012,40.452,40.5017,17767.0
2019-07-01 11:00:00,48.85,48.98,48.81,48.97,18955.0,40.5017,40.6095,40.4686,40.6012,18955.0
2019-07-01 11:30:00,48.98,49.01,48.75,48.79,15642.0,40.6095,40.6344,40.4188,40.452,15642.0
2019-07-01 12:00:00,48.78,48.78,48.63,48.64,20067.0,40.4437,40.4437,40.3193,40.3276,20067.0
2019-07-01 12:30:00,48.63,48.63,48.5,48.51,19102.0,40.3193,40.3193,40.2116,40.2198,19102.0
2019-07-01 13:00:00,48.52,48.62,48.51,48.59,40903.0,40.2281,40.311,40.2198,40.2862,40903.0
2019-07-01 13:30:00,48.59,48.69,48.54,48.66,39873.0,40.2862,40.3691,40.2447,40.3442,39873.0
2019-07-01 14:00:00,48.66,48.77,48.65,48.73,39045.0,40.3442,40.4354,40.3359,40.4022,39045.0
2019-07-01 14:30:00,48.72,48.79,48.7,48.78,18378.0,40.394,40.452,40.3774,40.4437,18378.0
2019-07-01 15:00:00,48.78,48.85,48.72,48.83,28710.0,40.4437,40.5017,40.394,40.4852,28710.0
2019-07-01 15:30:00,48.82,49.05,48.77,48.99,121801.0,40.4769,40.6676,40.4354,40.6178,121801.0
2019-07-02 09:30:00,49.13,49.49,49.0,49.2,52878.0,40.7339,41.0324,40.6261,40.7919,52878.0
2019-07-02 10:00:00,49.2,49.39,49.19,49.39,32391.0,40.7919,40.9495,40.7836,40.9495,32391.0
2019-07-02 10:30:00,49.4,49.55,49.39,49.39,29124.0,40.9577,41.0821,40.9495,40.9495,29124.0
2019-07-02 11:00:00,49.38,49.39,49.23,49.29,21013.0,40.9412,40.9495,40.8168,40.8665,21013.0
2019-07-02 11:30:00,49.28,49.5,49.27,49.43,26651.0,40.8583,41.0407,40.85,40.9826,26651.0
2019-07-02 12:00:00,49.43,49.51,49.41,49.47,43946.0,40.9826,41.0489,40.966,41.0158,43946.0
2019-07-02 12:30:00,49.48,49.56,49.44,49.52,36063.0,41.0241,41.0904,40.9909,41.0572,36063.0
2019-07-02 13:00:00,49.52,49.64,49.49,49.61,40639.0,41.0572,41.1567,41.0324,41.1319,40639.0
2019-07-02 13:30:00,49.61,49.74,49.61,49.72,39639.0,41.1319,41.2396,41.1319,41.2231,39639.0
2019-07-02 14:00:00,49.72,49.87,49.7,49.79,76787.0,41.2231,41.3474,41.2065,41.2811,76787.0
2019-07-02 14:30:00,49.79,49.87,49.69,49.75,55296.0,41.2811,41.3474,41.1982,41.2479,55296.0
2019-07-02 15:00:00,49.75,49.77,49.67,49.71,57278.0,41.2479,41.2645,41.1816,41.2148,57278.0
2019-07-02 15:30:00,49.71,49.73,49.58,49.69,234655.0,41.2148,41.2314,41.107,41.1982,234655.0
2019-07-03 09:30:00,49.89,50.21,49.89,50.17,41686.0,41.364,41.6293,41.364,41.5962,41686.0
2019-07-03 10:00:00,50.16,50.34,50.16,50.3,29170.0,41.5879,41.7371,41.5879,41.7039,29170.0
2019-07-03 10:30:00,50.3,50.32,50.15,50.23,35337.0,41.7039,41.7205,41.5796,41.6459,35337.0
2019-07-03 11:00:00,50.22,50.22,50.1,50.17,21775.0,41.6376,41.6376,41.5381,41.5962,21775.0
2019-07-03 11:30:00,50.17,50.33,50.16,50.29,53214.0,41.5962,41.7288,41.5879,41.6956,53214.0
2019-07-03 12:00:00,50.3,50.37,50.25,50.29,31637.0,41.7039,41.762,41.6625,41.6956,31637.0
2019-07-03 12:30:00,50.29,50.31,50.02,50.15,156753.0,41.6956,41.7122,41.4718,41.5796,156753.0
2019-07-05 09:30:00,49.74,50.22,49.16,49.18,47345.0,41.2396,41.6376,40.7588,40.7753,47345.0
2019-07-05 10:00:00,49.17,49.53,49.15,49.46,17883.0,40.7671,41.0655,40.7505,41.0075,17883.0
2019-07-05 10:30:00,49.48,49.61,49.39,49.59,13602.0,41.0241,41.1319,40.9495,41.1153,13602.0
2019-07-05 11:00:00,49.62,49.71,49.55,49.66,9972.0,41.1401,41.2148,41.0821,41.1733,9972.0
2019-07-05 11:30:00,49.65,49.71,49.58,49.69,10068.0,41.165,41.2148,41.107,41.1982,10068.0
2019-07-05 12:00:00,49.7,49.83,49.65,49.8,15024.0,41.2065,41.3143,41.165,41.2894,15024.0
2019-07-05 12:30:00,49.8,49.89,49.76,49.82,16048.0,41.2894,41.364,41.2562,41.306,16048.0
2019-07-05 13:00:00,49.83,49.83,49.72,49.81,12118.0,41.3143,41.3143,41.2231,41.2977,12118.0
2019-07-05 13:30:00,49.82,49.88,49.79,49.84,8943.0,41.306,41.3557,41.2811,41.3226,8943.0
2019-07-05 14:00:00,49.86,49.91,49.8,49.89,25424.0,41.3391,41.3806,41.2894,41.364,25424.0
2019-07-05 14:30:00,49.89,50.04,49.89,49.97,32181.0,41.364,41.4884,41.364,41.4303,32181.0
2019-07-05 15:00:00,49.98,49.99,49.88,49.96,46727.0,41.4386,41.4469,41.3557,41.422,46727.0
2019-07-05 15:30:00,49.98,50.01,49.8,49.96,110913.0,41.4386,41.4635,41.2894,41.422,110913.0
2019-07-08 09:30:00,49.98,50.2,49.91,49.95,31716.0,41.4386,41.621,41.3806,41.4138,31716.0
2019-07-08 10:00:00,49.95,49.96,49.69,49.7,22944.0,41.4138,41.422,41.1982,41.2065,22944.0
2019-07-08 10:30:00,49.69,49.81,49.69,49.77,26840.0,41.1982,41.2977,41.1982,41.2645,26840.0
2019-07-08 11:00:00,49.78,49.79,49.72,49.73,43768.0,41.2728,41.2811,41.2231,41.2314,43768.0
2019-07-08 11:30:00,49.73,49.79,49.69,49.73,29165.0,41.2314,41.2811,41.1982,41.2314,29165.0
2019-07-08 12:00:00,49.74,49.74,49.61,49.63,19199.0,41.2396,41.2396,41.1319,41.1484,19199.0
2019-07-08 12:30:00,49.63,49.68,49.58,49.67,10671.0,41.1484,41.1899,41.107,41.1816,10671.0
2019-07-08 13:00:00,49.67,49.73,49.65,49.73,12200.0,41.1816,41.2314,41.165,41.2314,12200.0
2019-07-08 13:30:00,49.73,49.76,49.67,49.73,16751.0,41.2314,41.2562,41.1816,41.2314,16751.0
2019-07-08 14:00:00,49.73,49.81,49.72,49.81,40467.0,41.2314,41.2977,41.2231,41.2977,40467.0
2019-07-08 14:30:00,49.81,49.88,49.77,49.86,23690.0,41.2977,41.3557,41.2645,41.3391,23690.0
2019-07-08 15:00:00,49.86,49.97,49.78,49.94,31067.0,41.3391,41.4303,41.2728,41.4055,31067.0
2019-07-08 15:30:00,49.95,50.02,49.86,49.92,165140.0,41.4138,41.4718,41.3391,41.3889,165140.0
2019-07-09 09:30:00,49.87,50.03,49.65,49.68,30736.0,41.3474,41.4801,41.165,41.1899,30736.0
2019-07-09 10:00:00,49.7,49.87,49.62,49.79,57385.0,41.2065,41.3474,41.1401,41.2811,57385.0
2019-07-09 10:30:00,49.81,49.81,49.58,49.71,48143.0,41.2977,41.2977,41.107,41.2148,48143.0
2019-07-09 11:00:00,49.72,49.89,49.69,49.85,25078.0,41.2231,41.364,41.1982,41.3308,25078.0
2019-07-09 11:30:00,49.86,49.89,49.76,49.82,18884.0,41.3391,41.364,41.2562,41.306,18884.0
2019-07-09 12:00:00,49.84,49.86,49.78,49.86,9377.0,41.3226,41.3391,41.2728,41.3391,9377.0
2019-07-09 12:30:00,49.86,49.88,49.83,49.84,12177.0,41.3391,41.3557,41.3143,41.3226,12177.0
2019-07-09 13:00:00,49.84,49.87,49.83,49.86,15443.0,41.3226,41.3474,41.3143,41.3391,15443.0
2019-07-09 13:30:00,49.85,49.86,49.79,49.82,13517.0,41.3308,41.3391,41.2811,41.306,13517.0
2019-07-09 14:00:00,49.82,49.89,49.79,49.88,15307.0,41.306,41.364,41.2811,41.3557,15307.0
2019-07-09 14:30:00,49.87,49.88,49.77,49.81,20275.0,41.3474,41.3557,41.2645,41.2977,20275.0
2019-07-09 15:00:00,49.8,49.96,49.79,49.92,45746.0,41.2894,41.422,41.2811,41.3889,45746.0
2019-07-09 15:30:00,49.93,50.14,49.9,50.1,168030.0,41.3972,41.5713,41.3723,41.5381,168030.0
2019-07-10 09:30:00,50.15,50.55,50.0,50.06,29260.0,41.5796,41.9112,41.4552,41.505,29260.0
2019-07-10 10:00:00,50.06,50.24,50.01,50.19,17422.0,41.505,41.6542,41.4635,41.6127,17422.0
2019-07-10 10:30:00,50.18,50.29,50.1,50.2,22482.0,41.6044,41.6956,41.5381,41.621,22482.0
2019-07-10 11:00:00,50.21,50.24,50.11,50.19,20452.0,41.6293,41.6542,41.5464,41.6127,20452.0
2019-07-10 11:30:00,50.17,50.27,50.08,50.26,11233.0,41.5962,41.6791,41.5215,41.6708,11233.0
2019-07-10 12:00:00,50.27,50.33,50.24,50.29,18222.0,41.6791,41.7288,41.6542,41.6956,18222.0
2019-07-10 12:30:00,50.29,50.34,50.19,50.34,16642.0,41.6956,41.7371,41.6127,41.7371,16642.0
2019-07-10 13:00:00,50.34,50.38,50.3,50.35,27501.0,41.7371,41.7703,41.7039,41.7454,27501.0
2019-07-10 13:30:00,50.35,50.48,50.34,50.48,22012.0,41.7454,41.8532,41.7371,41.8532,22012.0
2019-07-10 14:00:00,50.48,50.52,50.35,50.36,22538.0,41.8532,41.8863,41.7454,41.7537,22538.0
2019-07-10 14:30:00,50.36,50.4,50.29,50.4,17386.0,41.7537,41.7868,41.6956,41.7868,17386.0
2019-07-10 15:00:00,50.4,50.41,50.24,50.3,60289.0,41.7868,41.7951,41.6542,41.7039,60289.0
2019-07-10 15:30:00,50.29,50.6,50.26,50.36,274807.0,41.6956,41.9527,41.6708,41.7537,274807.0
2019-07-11 09:30:00,50.23,50.43,50.12,50.38,62873.0,41.6459,41.8117,41.5547,41.7703,62873.0
2019-07-11 10:00:00,50.41,50.57,50.39,50.47,25013.0,41.7951,41.9278,41.7786,41.8449,25013.0
2019-07-11 10:30:00,50.5,50.51,50.19,50.24,24699.0,41.8698,41.8781,41.6127,41.6542,24699.0
2019-07-11 11:00:00,50.23,50.32,50.19,50.24,39465.0,41.6459,41.7205,41.6127,41.6542,39465.0
2019-07-11 11:30:00,50.25,50.32,50.25,50.26,14572.0,41.6625,41.7205,41.6625,41.6708,14572.0
2019-07-11 12:00:00,50.26,50.36,50.26,50.36,34997.0,41.6708,41.7537,41.6708,41.7537,34997.0
2019-07-11 12:30:00,50.36,50.4,50.33,50.38,43005.0,41.7537,41.7868,41.7288,41.7703,43005.0
2019-07-11 13:00:00,50.38,50.39,50.13,50.13,37766.0,41.7703,41.7786,41.563,41.563,37766.0
2019-07-11 13:30:00,50.12,50.13,49.99,49.99,31098.0,41.5547,41.563,41.4469,41.4469,31098.0
2019-07-11 14:00:00,49.98,50.03,49.93,49.99,32691.0,41.4386,41.4801,41.3972,41.4469,32691.0
2019-07-11 14:30:00,50.0,50.19,50.0,50.16,24399.0,41.4552,41.6127,41.4552,41.5879,24399.0
2019-07-11 15:00:00,50.16,50.24,50.12,50.23,17181.0,41.5879,41.6542,41.5547,41.6459,17181.0
2019-07-11 15:30:00,50.23,50.31,50.19,50.29,157036.0,41.6459,41.7122,41.6127,41.6956,157036.0
2019-07-12 09:30:00,50.29,50.5,49.79,49.81,42754.0,41.6956,41.8698,41.2811,41.2977,42754.0
2019-07-12 10:00:00,49.8,49.89,49.71,49.85,22375.0,41.2894,41.364,41.2148,41.3308,22375.0
2019-07-12 10:30:00,49.85,49.94,49.73,49.84,21044.0,41.3308,41.4055,41.2314,41.3226,21044.0
2019-07-12 11:00:00,49.82,50.11,49.82,50.05,16485.0,41.306,41.5464,41.306,41.4967,16485.0
2019-07-12 11:30:00,50.05,50.1,49.97,50.08,28984.0,41.4967,41.5381,41.4303,41.5215,28984.0
2019-07-12 12:00:00,50.09,50.18,50.04,50.08,21945.0,41.5298,41.6044,41.4884,41.5215,21945.0
2019-07-12 12:30:00,50.06,50.06,49.89,49.97,18410.0,41.505,41.505,41.364,41.4303,18410.0
2019-07-12 13:00:00,49.97,49.97,49.89,49.9,9685.0,41.4303,41.4303,41.364,41.3723,9685.0
2019-07-12 13:30:00,49.91,50.02,49.9,50.0,15051.0,41.3806,41.4718,41.3723,41.4552,15051.0
2019-07-12 14:00:00,50.01,50.01,49.95,49.97,19902.0,41.4635,41.4635,41.4138,41.4303,19902.0
2019-07-12 14:30:00,49.97,50.05,49.96,50.03,30314.0,41.4303,41.4967,41.422,41.4801,30314.0
2019-07-12 15:00:00,50.04,50.04,49.8,49.81,26818.0,41.4884,41.4884,41.2894,41.2977,26818.0
2019-07-12 15:30:00,49.81,49.91,49.75,49.85,97168.0,41.2977,41.3806,41.2479,41.3308,97168.0
2019-07-15 09:30:00,49.85,49.96,49.6,49.96,20451.0,41.3308,41.422,41.1236,41.422,20451.0
2019-07-15 10:00:00,49.91,50.08,49.91,49.91,17469.0,41.3806,41.5215,41.3806,41.3806,17469.0
2019-07-15 10:30:00,49.89,49.93,49.8,49.86,20479.0,41.364,41.3972,41.2894,41.3391,20479.0
2019-07-15 11:00:00,49.86,49.93,49.76,49.8,20149.0,41.3391,41.3972,41.2562,41.2894,20149.0
2019-07-15 11:30:00,49.81,49.85,49.69,49.72,14879.0,41.2977,41.3308,41.1982,41.2231,14879.0
2019-07-15 12:00:00,49.71,49.78,49.71,49.77,11453.0,41.2148,41.2728,41.2148,41.2645,11453.0
2019-07-15 12:30:00,49.76,49.91,49.75,49.91,18345.0,41.2562,41.3806,41.2479,41.3806,18345.0
2019-07-15 13:00:00,49.9,49.96,49.8,49.96,17186.0,41.3723,41.422,41.2894,41.422,17186.0
2019-07-15 13:30:00,49.94,49.95,49.88,49.93,26315.0,41.4055,41.4138,41.3557,41.3972,26315.0
2019-07-15 14:00:00,49.92,50.08,49.91,50.04,48498.0,41.3889,41.5215,41.3806,41.4884,48498.0
2019-07-15 14:30:00,50.04,50.06,49.98,50.01,35637.0,41.4884,41.505,41.4386,41.4635,35637.0
2019-07-15 15:00:00,50.01,50.06,49.99,49.99,17093.0,41.4635,41.505,41.4469,41.4469,17093.0
2019-07-15 15:30:00,49.99,50.07,49.93,49.99,110256.0,41.4469,41.5132,41.3972,41.4469,110256.0
2019-07-16 09:30:00,49.81,49.99,49.81,49.82,30939.0,41.2977,41.4469,41.2977,41.306,30939.0
2019-07-16 10:00:00,49.82,49.82,49.59,49.73,21722.0,41.306,41.306,41.1153,41.2314,21722.0
2019-07-16 10:30:00,49.72,49.78,49.65,49.7,11772.0,41.2231,41.2728,41.165,41.2065,11772.0
2019-07-16 11:00:00,49.7,49.74,49.65,49.66,13516.0,41.2065,41.2396,41.165,41.1733,13516.0
2019-07-16 11:30:00,49.66,49.72,49.58,49.6,14674.0,41.1733,41.2231,41.107,41.1236,14674.0
2019-07-16 12:00:00,49.57,49.84,49.56,49.79,19398.0,41.0987,41.3226,41.0904,41.2811,19398.0
2019-07-16 12:30:00,49.77,49.78,49.68,49.72,13981.0,41.2645,41.2728,41.1899,41.2231,13981.0
2019-07-16 13:00:00,49.73,49.92,49.73,49.88,28084.0,41.2314,41.3889,41.2314,41.3557,28084.0
2019-07-16 13:30:00,49.89,49.89,49.71,49.73,17412.0,41.364,41.364,41.2148,41.2314,17412.0
2019-07-16 14:00:00,49.73,49.83,49.73,49.83,25569.0,41.2314,41.3143,41.2314,41.3143,25569.0
2019-07-16 14:30:00,49.83,49.87,49.8,49.81,27348.0,41.3143,41.3474,41.2894,41.2977,27348.0
2019-07-16 15:00:00,49.8,49.88,49.79,49.83,26476.0,41.2894,41.3557,41.2811,41.3143,26476.0
2019-07-16 15:30:00,49.83,49.98,49.78,49.95,107998.0,41.3143,41.4386,41.2728,41.4138,107998.0
2019-07-17 09:30:00,49.97,50.33,49.97,50.22,26071.0,41.4303,41.7288,41.4303,41.6376,26071.0
2019-07-17 10:00:00,50.21,50.36,50.14,50.26,42543.0,41.6293,41.7537,41.5713,41.6708,42543.0
2019-07-17 10:30:00,50.25,50.57,50.25,50.5,65919.0,41.6625,41.9278,41.6625,41.8698,65919.0
2019-07-17 11:00:00,50.5,50.54,50.44,50.44,36599.0,41.8698,41.9029,41.82,41.82,36599.0
2019-07-17 11:30:00,50.43,50.47,50.34,50.41,39804.0,41.8117,41.8449,41.7371,41.7951,39804.0
2019-07-17 12:00:00,50.42,50.52,50.4,50.46,18700.0,41.8034,41.8863,41.7868,41.8366,18700.0
2019-07-17 12:30:00,50.46,50.46,50.37,50.4,18055.0,41.8366,41.8366,41.762,41.7868,18055.0
2019-07-17 13:00:00,50.39,50.41,50.34,50.39,20213.0,41.7786,41.7951,41.7371,41.7786,20213.0
2019-07-17 13:30:00,50.39,50.56,50.39,50.49,24917.0,41.7786,41.9195,41.7786,41.8615,24917.0
2019-07-17 14:00:00,50.48,50.49,50.29,50.34,35436.0,41.8532,41.8615,41.6956,41.7371,35436.0
2019-07-17 14:30:00,50.34,50.39,50.3,50.31,20816.0,41.7371,41.7786,41.7039,41.7122,20816.0
2019-07-17 15:00:00,50.32,50.37,50.24,50.32,27609.0,41.7205,41.762,41.6542,41.7205,27609.0
2019-07-17 15:30:00,50.31,50.48,50.26,50.28,91762.0,41.7122,41.8532,41.6708,41.6874,91762.0
2019-07-18 09:30:00,50.27,50.66,49.95,50.05,29097.0,41.6791,42.0024,41.4138,41.4967,29097.0
2019-07-18 10:00:00,50.05,50.19,49.94,50.17,22736.0,41.4967,41.6127,41.4055,41.5962,22736.0
2019-07-18 10:30:00,50.16,50.3,50.13,50.29,17744.0,41.5879,41.7039,41.563,41.6956,17744.0
2019-07-18 11:00:00,50.3,50.33,50.21,50.22,16371.0,41.7039,41.7288,41.6293,41.6376,16371.0
2019-07-18 11:30:00,50.21,50.23,50.12,50.19,11056.0,41.6293,41.6459,41.5547,41.6127,11056.0
2019-07-18 12:00:00,50.2,50.35,50.2,50.32,13511.0,41.621,41.7454,41.621,41.7205,13511.0
2019-07-18 12:30:00,50.33,50.39,50.26,50.38,14873.0,41.7288,41.7786,41.6708,41.7703,14873.0
2019-07-18 13:00:00,50.4,50.57,50.4,50.54,28456.0,41.7868,41.9278,41.7868,41.9029,28456.0
2019-07-18 13:30:00,50.55,50.56,50.48,50.52,23182.0,41.9112,41.9195,41.8532,41.8863,23182.0
2019-07-18 14:00:00,50.52,50.72,50.52,50.67,28190.0,41.8863,42.0522,41.8863,42.0107,28190.0
2019-07-18 14:30:00,50.68,50.75,50.66,50.75,36123.0,42.019,42.077,42.0024,42.077,36123.0
2019-07-18 15:00:00,50.74,50.81,50.72,50.73,45081.0,42.0687,42.1268,42.0522,42.0605,45081.0
2019-07-18 15:30:00,50.73,50.88,50.72,50.85,99375.0,42.0605,42.1848,42.0522,42.1599,99375.0
2019-07-19 09:30:00,50.8,50.88,50.44,50.84,66019.0,42.1185,42.1848,41.82,42.1517,66019.0
2019-07-19 10:00:00,50.87,50.95,50.68,50.72,27468.0,42.1765,42.2429,42.019,42.0522,27468.0
2019-07-19 10:30:00,50.73,50.86,50.64,50.78,21614.0,42.0605,42.1682,41.9858,42.1019,21614.0
2019-07-19 11:00:00,50.78,50.81,50.55,50.55,23684.0,42.1019,42.1268,41.9112,41.9112,23684.0
2019-07-19 11:30:00,50.56,50.7,50.45,50.48,18445.0,41.9195,42.0356,41.8283,41.8532,18445.0
2019-07-19 12:00:00,50.48,50.59,50.48,50.58,13977.0,41.8532,41.9444,41.8532,41.9361,13977.0
2019-07-19 12:30:00,50.59,50.61,50.52,50.6,14258.0,41.9444,41.961,41.8863,41.9527,14258.0
2019-07-19 13:00:00,50.61,50.61,50.41,50.42,18907.0,41.961,41.961,41.7951,41.8034,18907.0
2019-07-19 13:30:00,50.44,50.44,50.3,50.33,33593.0,41.82,41.82,41.7039,41.7288,33593.0
2019-07-19 14:00:00,50.33,50.43,50.23,50.29,35454.0,41.7288,41.8117,41.6459,41.6956,35454.0
2019-07-19 14:30:00,50.29,50.34,50.19,50.25,20046.0,41.6956,41.7371,41.6127,41.6625,20046.0
2019-07-19 15:00:00,50.25,50.25,50.07,50.18,50501.0,41.6625,41.6625,41.5132,41.6044,50501.0
2019-07-19 15:30:00,50.18,50.23,49.92,49.93,209746.0,41.6044,41.6459,41.3889,41.3972,209746.0
2019-07-22 09:30:00,50.04,50.04,49.43,49.72,85176.0,41.4884,41.4884,40.9826,41.2231,85176.0
2019-07-22 10:00:00,49.72,49.84,49.64,49.83,35343.0,41.2231,41.3226,41.1567,41.3143,35343.0
2019-07-22 10:30:00,49.8,49.99,49.8,49.9,31668.0,41.2894,41.4469,41.2894,41.3723,31668.0
2019-07-22 11:00:00,49.87,49.92,49.7,49.72,23073.0,41.3474,41.3889,41.2065,41.2231,23073.0
2019-07-22 11:30:00,49.71,49.75,49.66,49.66,12387.0,41.2148,41.2479,41.1733,41.1733,12387.0
2019-07-22 12:00:00,49.67,49.9,49.63,49.9,11760.0,41.1816,41.3723,41.1484,41.3723,11760.0
2019-07-22 12:30:00,49.91,49.96,49.86,49.93,13310.0,41.3806,41.422,41.3391,41.3972,13310.0
2019-07-22 13:00:00,49.92,49.97,49.9,49.95,15258.0,41.3889,41.4303,41.3723,41.4138,15258.0
2019-07-22 13:30:00,49.95,50.03,49.94,49.94,13658.0,41.4138,41.4801,41.4055,41.4055,13658.0
2019-07-22 14:00:00,49.92,49.99,49.92,49.96,15879.0,41.3889,41.4469,41.3889,41.422,15879.0
2019-07-22 14:30:00,49.96,50.06,49.95,50.06,15678.0,41.422,41.505,41.4138,41.505,15678.0
2019-07-22 15:00:00,50.05,50.11,49.92,49.95,75768.0,41.4967,41.5464,41.3889,41.4138,75768.0
2019-07-22 15:30:00,49.96,49.96,49.67,49.9,112044.0,41.422,41.422,41.1816,41.3723,112044.0
2019-07-23 09:30:00,50.04,50.27,49.48,49.62,52982.0,41.4884,41.6791,41.0241,41.1401,52982.0
2019-07-23 10:00:00,49.63,49.8,49.6,49.75,35288.0,41.1484,41.2894,41.1236,41.2479,35288.0
2019-07-23 10:30:00,49.74,49.92,49.73,49.77,21137.0,41.2396,41.3889,41.2314,41.2645,21137.0
2019-07-23 11:00:00,49.77,49.81,49.69,49.75,19675.0,41.2645,41.2977,41.1982,41.2479,19675.0
2019-07-23 11:30:00,49.75,49.76,49.63,49.66,18311.0,41.2479,41.2562,41.1484,41.1733,18311.0
2019-07-23 12:00:00,49.65,49.73,49.55,49.66,25565.0,41.165,41.2314,41.0821,41.1733,25565.0
2019-07-23 12:30:00,49.65,49.71,49.62,49.66,13271.0,41.165,41.2148,41.1401,41.1733,13271.0
2019-07-23 13:00:00,49.66,49.66,49.55,49.55,27315.0,41.1733,41.1733,41.0821,41.0821,27315.0
2019-07-23 13:30:00,49.55,49.74,49.51,49.66,59716.0,41.0821,41.2396,41.0489,41.1733,59716.0
2019-07-23 14:00:00,49.67,49.68,49.61,49.66,40585.0,41.1816,41.1899,41.1319,41.1733,40585.0
2019-07-23 14:30:00,49.66,49.76,49.64,49.75,35175.0,41.1733,41.2562,41.1567,41.2479,35175.0
2019-07-23 15:00:00,49.76,49.78,49.67,49.7,55282.0,41.2562,41.2728,41.1816,41.2065,55282.0
2019-07-23 15:30:00,49.7,49.77,49.59,49.6,121600.0,41.2065,41.2645,41.1153,41.1236,121600.0
2019-07-24 09:30:00,49.88,49.94,49.29,49.36,46863.0,41.3557,41.4055,40.8665,40.9246,46863.0
2019-07-24 10:00:00,49.35,49.49,49.33,49.41,13814.0,40.9163,41.0324,40.8997,40.966,13814.0
2019-07-24 10:30:00,49.4,49.6,49.38,49.43,28290.0,40.9577,41.1236,40.9412,40.9826,28290.0
2019-07-24 11:00:00,49.43,49.45,49.16,49.29,36534.0,40.9826,40.9992,40.7588,40.8665,36534.0
2019-07-24 11:30:00,49.3,49.4,49.27,49.37,14454.0,40.8748,40.9577,40.85,40.9329,14454.0
2019-07-24 12:00:00,49.38,49.48,49.32,49.44,16028.0,40.9412,41.0241,40.8914,40.9909,16028.0
2019-07-24 12:30:00,49.43,49.45,49.36,49.41,14214.0,40.9826,40.9992,40.9246,40.966,14214.0
2019-07-24 13:00:00,49.4,49.44,49.35,49.36,18609.0,40.9577,40.9909,40.9163,40.9246,18609.0
2019-07-24 13:30:00,49.35,49.46,49.34,49.41,31912.0,40.9163,41.0075,40.908,40.966,31912.0
2019-07-24 14:00:00,49.42,49.46,49.38,49.4,17660.0,40.9743,41.0075,40.9412,40.9577,17660.0
2019-07-24 14:30:00,49.39,49.43,49.34,49.39,19667.0,40.9495,40.9826,40.908,40.9495,19667.0
2019-07-24 15:00:00,49.4,49.44,49.35,49.4,23465.0,40.9577,40.9909,40.9163,40.9577,23465.0
2019-07-24 15:30:00,49.39,49.54,49.32,49.51,154013.0,40.9495,41.0738,40.8914,41.0489,154013.0
2019-07-25 09:30:00,49.57,49.72,49.35,49.41,50092.0,41.0987,41.2231,40.9163,40.966,50092.0
2019-07-25 10:00:00,49.4,49.41,49.27,49.32,20529.0,40.9577,40.966,40.85,40.8914,20529.0
2019-07-25 10:30:00,49.31,49.33,49.18,49.24,19945.0,40.8831,40.8997,40.7753,40.8251,19945.0
2019-07-25 11:00:00,49.24,49.35,49.16,49.33,16202.0,40.8251,40.9163,40.7588,40.8997,16202.0
2019-07-25 11:30:00,49.34,49.37,49.22,49.26,17097.0,40.908,40.9329,40.8085,40.8417,17097.0
2019-07-25 12:00:00,49.27,49.27,49.15,49.2,13919.0,40.85,40.85,40.7505,40.7919,13919.0
2019-07-25 12:30:00,49.2,49.32,49.15,49.3,26955.0,40.7919,40.8914,40.7505,40.8748,26955.0
2019-07-25 13:00:00,49.32,49.45,49.29,49.45,17455.0,40.8914,40.9992,40.8665,40.9992,17455.0
2019-07-25 13:30:00,49.45,49.53,49.41,49.43,21628.0,40.9992,41.0655,40.966,40.9826,21628.0
2019-07-25 14:00:00,49.43,49.56,49.42,49.49,33018.0,40.9826,41.0904,40.9743,41.0324,33018.0
2019-07-25 14:30:00,49.48,49.51,49.33,49.34,53074.0,41.0241,41.0489,40.8997,40.908,53074.0
2019-07-25 15:00:00,49.32,49.37,49.25,49.34,36024.0,40.8914,40.9329,40.8334,40.908,36024.0
2019-07-25 15:30:00,49.35,49.45,49.29,49.42,150081.0,40.9163,40.9992,40.8665,40.9743,150081.0
2019-07-26 09:30:00,49.46,49.58,49.27,49.27,36436.0,41.0075,41.107,40.85,40.85,36436.0
2019-07-26 10:00:00,49.3,49.66,49.27,49.63,20222.0,40.8748,41.1733,40.85,41.1484,20222.0
2019-07-26 10:30:00,49.65,49.8,49.65,49.73,26553.0,41.165,41.2894,41.165,41.2314,26553.0
2019-07-26 11:00:00,49.73,49.79,49.63,49.66,16098.0,41.2314,41.2811,41.1484,41.1733,16098.0
2019-07-26 11:30:00,49.67,49.86,49.65,49.8,24390.0,41.1816,41.3391,41.165,41.2894,24390.0
2019-07-26 12:00:00,49.79,49.87,49.75,49.82,26489.0,41.2811,41.3474,41.2479,41.306,26489.0
2019-07-26 12:30:00,49.83,49.83,49.74,49.77,30778.0,41.3143,41.3143,41.2396,41.2645,30778.0
2019-07-26 13:00:00,49.77,49.82,49.74,49.76,26506.0,41.2645,41.306,41.2396,41.2562,26506.0
2019-07-26 13:30:00,49.76,49.78,49.67,49.72,80534.0,41.2562,41.2728,41.1816,41.2231,80534.0
2019-07-26 14:00:00,49.74,49.75,49.56,49.66,17305.0,41.2396,41.2479,41.0904,41.1733,17305.0
2019-07-26 14:30:00,49.66,49.69,49.6,49.68,23831.0,41.1733,41.1982,41.1236,41.1899,23831.0
2019-07-26 15:00:00,49.68,49.81,49.65,49.77,35876.0,41.1899,41.2977,41.165,41.2645,35876.0
2019-07-26 15:30:00,49.76,49.84,49.74,49.78,124148.0,41.2562,41.3226,41.2396,41.2728,124148.0
2019-07-29 09:30:00,49.94,50.44,49.78,49.92,52770.0,41.4055,41.82,41.2728,41.3889,52770.0
2019-07-29 10:00:00,49.92,50.21,49.9,50.13,50830.0,41.3889,41.6293,41.3723,41.563,50830.0
2019-07-29 10:30:00,50.12,50.15,49.82,49.82,35733.0,41.5547,41.5796,41.306,41.306,35733.0
2019-07-29 11:00:00,49.81,49.87,49.77,49.79,33854.0,41.2977,41.3474,41.2645,41.2811,33854.0
2019-07-29 11:30:00,49.78,49.86,49.76,49.8,33324.0,41.2728,41.3391,41.2562,41.2894,33324.0
2019-07-29 12:00:00,49.79,49.82,49.76,49.8,22213.0,41.2811,41.306,41.2562,41.2894,22213.0
2019-07-29 12:30:00,49.77,49.78,49.67,49.74,18954.0,41.2645,41.2728,41.1816,41.2396,18954.0
2019-07-29 13:00:00,49.73,49.83,49.67,49.82,28524.0,41.2314,41.3143,41.1816,41.306,28524.0
2019-07-29 13:30:00,49.82,49.84,49.74,49.76,20445.0,41.306,41.3226,41.2396,41.2562,20445.0
2019-07-29 14:00:00,49.74,49.89,49.71,49.89,31473.0,41.2396,41.364,41.2148,41.364,31473.0
2019-07-29 14:30:00,49.9,50.04,49.9,50.04,34090.0,41.3723,41.4884,41.3723,41.4884,34090.0
2019-07-29 15:00:00,50.06,50.14,50.04,50.11,31859.0,41.505,41.5713,41.4884,41.5464,31859.0
2019-07-29 15:30:00,50.12,50.26,50.1,50.13,174390.0,41.5547,41.6708,41.5381,41.563,174390.0
2019-07-30 09:30:00,49.84,50.05,49.75,50.05,38028.0,41.6179,41.7932,41.5427,41.7932,38028.0
2019-07-30 10:00:00,50.03,50.06,49.9,50.05,23299.0,41.7765,41.8016,41.668,41.7932,23299.0
2019-07-30 10:30:00,50.06,50.18,50.03,50.16,37373.0,41.8016,41.9018,41.7765,41.8851,37373.0
2019-07-30 11:00:00,50.15,50.15,49.93,49.99,28520.0,41.8768,41.8768,41.693,41.7431,28520.0
2019-07-30 11:30:00,49.99,49.99,49.82,49.86,35237.0,41.7431,41.7431,41.6012,41.6346,35237.0
2019-07-30 12:00:00,49.85,49.93,49.68,49.74,21716.0,41.6262,41.693,41.4843,41.5344,21716.0
2019-07-30 12:30:00,49.73,49.83,49.73,49.76,23228.0,41.526,41.6095,41.526,41.5511,23228.0
2019-07-30 13:00:00,49.76,49.76,49.59,49.63,16684.0,41.5511,41.5511,41.4091,41.4425,16684.0
2019-07-30 13:30:00,49.63,49.64,49.46,49.59,29324.0,41.4425,41.4509,41.3006,41.4091,29324.0
2019-07-30 14:00:00,49.6,49.68,49.55,49.56,24426.0,41.4175,41.4843,41.3757,41.3841,24426.0
2019-07-30 14:30:00,49.57,49.7,49.49,49.69,37197.0,41.3924,41.501,41.3256,41.4926,37197.0
2019-07-30 15:00:00,49.7,49.73,49.48,49.52,45608.0,41.501,41.526,41.3173,41.3507,45608.0
2019-07-30 15:30:00,49.52,49.68,49.47,49.67,152136.0,41.3507,41.4843,41.3089,41.4759,152136.0
2019-07-31 09:30:00,49.65,49.86,49.57,49.78,43656.0,41.4592,41.6346,41.3924,41.5678,43656.0
2019-07-31 10:00:00,49.76,49.8,49.61,49.77,36428.0,41.5511,41.5845,41.4258,41.5594,36428.0
2019-07-31 10:30:00,49.79,49.95,49.74,49.86,32497.0,41.5761,41.7097,41.5344,41.6346,32497.0
2019-07-31 11:00:00,49.87,49.94,49.78,49.8,41343.0,41.6429,41.7014,41.5678,41.5845,41343.0
2019-07-31 11:30:00,49.8,49.95,49.76,49.93,29378.0,41.5845,41.7097,41.5511,41.693,29378.0
2019-07-31 12:00:00,49.93,50.0,49.87,49.88,25762.0,41.693,41.7515,41.6429,41.6513,25762.0
2019-07-31 12:30:00,49.88,50.05,49.82,50.04,28644.0,41.6513,41.7932,41.6012,41.7849,28644.0
2019-07-31 13:00:00,50.04,50.06,49.95,49.97,28272.0,41.7849,41.8016,41.7097,41.7264,28272.0
2019-07-31 13:30:00,49.96,50.01,49.84,49.87,30220.0,41.7181,41.7598,41.6179,41.6429,30220.0
2019-07-31 14:00:00,49.85,49.95,49.53,49.93,44365.0,41.6262,41.7097,41.359,41.693,44365.0
2019-07-31 14:30:00,49.94,49.99,49.28,49.65,114167.0,41.7014,41.7431,41.1503,41.4592,114167.0
2019-07-31 15:00:00,49.62,49.85,49.58,49.72,72916.0,41.4342,41.6262,41.4008,41.5177,72916.0
2019-07-31 15:30:00,49.7,49.83,49.41,49.54,183300.0,41.501,41.6095,41.2588,41.3674,183300.0
2019-08-01 09:30:00,49.45,49.7,48.84,49.58,44776.0,41.2922,41.501,40.7829,41.4008,44776.0
2019-08-01 10:00:00,49.57,49.92,49.47,49.77,30197.0,41.3924,41.6847,41.3089,41.5594,30197.0
2019-08-01 10:30:00,49.8,49.85,49.68,49.79,50389.0,41.5845,41.6262,41.4843,41.5761,50389.0
2019-08-01 11:00:00,49.8,49.98,49.7,49.9,53536.0,41.5845,41.7348,41.501,41.668,53536.0
2019-08-01 11:30:00,49.9,49.95,49.69,49.72,39582.0,41.668,41.7097,41.4926,41.5177,39582.0
2019-08-01 12:00:00,49.71,49.88,49.64,49.8,56782.0,41.5093,41.6513,41.4509,41.5845,56782.0
2019-08-01 12:30:00,49.8,50.16,49.79,50.11,43274.0,41.5845,41.8851,41.5761,41.8433,43274.0
2019-08-01 13:00:00,50.11,50.19,49.88,49.9,68732.0,41.8433,41.9102,41.6513,41.668,68732.0
2019-08-01 13:30:00,49.89,50.16,49.88,50.14,50087.0,41.6596,41.8851,41.6513,41.8684,50087.0
2019-08-01 14:00:00,50.13,50.29,49.9,50.27,67390.0,41.86,41.9937,41.668,41.977,67390.0
2019-08-01 14:30:00,50.28,50.3,49.99,50.12,78302.0,41.9853,42.002,41.7431,41.8517,78302.0
2019-08-01 15:00:00,50.12,50.18,50.05,50.09,72371.0,41.8517,41.9018,41.7932,41.8266,72371.0
2019-08-01 15:30:00,50.1,50.14,49.84,49.95,304757.0,41.835,41.8684,41.6179,41.7097,304757.0
2019-08-02 09:30:00,50.44,50.61,48.76,50.5,131998.0,42.1189,42.2609,40.7161,42.169,131998.0
2019-08-02 10:00:00,50.53,50.83,50.37,50.75,93529.0,42.1941,42.4446,42.0605,42.3778,93529.0
2019-08-02 10:30:00,50.75,50.77,50.46,50.69,73630.0,42.3778,42.3945,42.1356,42.3277,73630.0
2019-08-02 11:00:00,50.69,50.69,50.41,50.45,38261.0,42.3277,42.3277,42.0939,42.1273,38261.0
2019-08-02 11:30:00,50.44,50.59,50.42,50.55,28561.0,42.1189,42.2442,42.1022,42.2108,28561.0
2019-08-02 12:00:00,50.55,50.6,50.44,50.55,22108.0,42.2108,42.2525,42.1189,42.2108,22108.0
2019-08-02 12:30:00,50.53,50.58,50.32,50.37,34961.0,42.1941,42.2358,42.0187,42.0605,34961.0
2019-08-02 13:00:00,50.38,50.38,50.19,50.22,30145.0,42.0688,42.0688,41.9102,41.9352,30145.0
2019-08-02 13:30:00,50.23,50.24,50.11,50.16,40362.0,41.9436,41.9519,41.8433,41.8851,40362.0
2019-08-02 14:00:00,50.17,50.28,50.1,50.27,31863.0,41.8935,41.9853,41.835,41.977,31863.0
2019-08-02 14:30:00,50.29,50.35,50.18,50.31,29276.0,41.9937,42.0438,41.9018,42.0104,29276.0
2019-08-02 15:00:00,50.31,50.32,50.11,50.27,41282.0,42.0104,42.0187,41.8433,41.977,41282.0
2019-08-02 15:30:00,50.24,50.49,50.04,50.12,170965.0,41.9519,42.1607,41.7849,41.8517,170965.0
2019-08-05 09:30:00,50.3,50.73,49.98,50.29,80581.0,42.002,42.3611,41.7348,41.9937,80581.0
2019-08-05 10:00:00,50.29,50.56,50.15,50.32,42395.0,41.9937,42.2191,41.8768,42.0187,42395.0
2019-08-05 10:30:00,50.32,50.43,50.13,50.24,55835.0,42.0187,42.1106,41.86,41.9519,55835.0
2019-08-05 11:00:00,50.25,50.5,50.24,50.41,68920.0,41.9603,42.169,41.9519,42.0939,68920.0
2019-08-05 11:30:00,50.41,50.56,50.29,50.5,44616.0,42.0939,42.2191,41.9937,42.169,44616.0
2019-08-05 12:00:00,50.49,50.49,50.27,50.34,28102.0,42.1607,42.1607,41.977,42.0354,28102.0
2019-08-05 12:30:00,50.33,50.37,50.08,50.12,32311.0,42.0271,42.0605,41.8183,41.8517,32311.0
2019-08-05 13:00:00,50.11,50.27,50.11,50.16,26328.0,41.8433,41.977,41.8433,41.8851,26328.0
2019-08-05 13:30:00,50.16,50.24,49.99,50.01,34985.0,41.8851,41.9519,41.7431,41.7598,34985.0
2019-08-05 14:00:00,50.01,50.2,49.99,50.02,100469.0,41.7598,41.9185,41.7431,41.7682,100469.0
2019-08-05 14:30:00,50.03,50.04,49.77,49.87,60823.0,41.7765,41.7849,41.5594,41.6429,60823.0
2019-08-05 15:00:00,49.87,49.87,49.53,49.68,103360.0,41.6429,41.6429,41.359,41.4843,103360.0
2019-08-05 15:30:00,49.68,49.9,49.66,49.74,253521.0,41.4843,41.668,41.4676,41.5344,253521.0
2019-08-06 09:30:00,49.84,49.92,49.46,49.5,75671.0,41.6179,41.6847,41.3006,41.334,75671.0
2019-08-06 10:00:00,49.49,49.56,49.15,49.44,35022.0,41.3256,41.3841,41.0417,41.2839,35022.0
2019-08-06 10:30:00,49.45,49.78,49.45,49.51,63491.0,41.2922,41.5678,41.2922,41.3423,63491.0
2019-08-06 11:00:00,49.51,49.77,49.47,49.77,35837.0,41.3423,41.5594,41.3089,41.5594,35837.0
2019-08-06 11:30:00,49.78,49.8,49.57,49.7,28975.0,41.5678,41.5845,41.3924,41.501,28975.0
2019-08-06 12:00:00,49.73,49.87,49.73,49.77,40082.0,41.526,41.6429,41.526,41.5594,40082.0
2019-08-06 12:30:00,49.77,49.94,49.77,49.94,27175.0,41.5594,41.7014,41.5594,41.7014,27175.0
2019-08-06 13:00:00,49.97,50.17,49.97,50.11,28315.0,41.7264,41.8935,41.7264,41.8433,28315.0
2019-08-06 13:30:00,50.1,50.26,50.07,50.19,34018.0,41.835,41.9686,41.8099,41.9102,34018.0
2019-08-06 14:00:00,50.19,50.52,50.15,50.5,45550.0,41.9102,42.1857,41.8768,42.169,45550.0
2019-08-06 14:30:00,50.5,50.59,50.29,50.32,47080.0,42.169,42.2442,41.9937,42.0187,47080.0
2019-08-06 15:00:00,50.32,50.45,50.26,50.41,43104.0,42.0187,42.1273,41.9686,42.0939,43104.0
2019-08-06 15:30:00,50.4,50.69,50.16,50.4,435522.0,42.0855,42.3277,41.8851,42.0855,435522.0
2019-08-07 09:30:00,50.41,50.51,49.85,50.26,70413.0,42.0939,42.1774,41.6262,41.9686,70413.0
2019-08-07 10:00:00,50.29,50.76,50.18,50.72,26052.0,41.9937,42.3861,41.9018,42.3527,26052.0
2019-08-07 10:30:00,50.74,50.77,50.62,50.7,18265.0,42.3694,42.3945,42.2692,42.336,18265.0
2019-08-07 11:00:00,50.7,50.77,50.48,50.51,28813.0,42.336,42.3945,42.1523,42.1774,28813.0
2019-08-07 11:30:00,50.49,50.6,50.34,50.39,23829.0,42.1607,42.2525,42.0354,42.0772,23829.0
2019-08-07 12:00:00,50.4,50.4,50.24,50.39,23463.0,42.0855,42.0855,41.9519,42.0772,23463.0
2019-08-07 12:30:00,50.36,50.65,50.35,50.64,23402.0,42.0521,42.2943,42.0438,42.2859,23402.0
2019-08-07 13:00:00,50.66,50.7,50.58,50.67,40740.0,42.3026,42.336,42.2358,42.311,40740.0
2019-08-07 13:30:00,50.67,50.84,50.66,50.66,25801.0,42.311,42.4529,42.3026,42.3026,25801.0
2019-08-07 14:00:00,50.67,50.84,50.61,50.83,32655.0,42.311,42.4529,42.2609,42.4446,32655.0
2019-08-07 14:30:00,50.83,51.02,50.8,50.98,38170.0,42.4446,42.6032,42.4195,42.5698,38170.0
2019-08-07 15:00:00,51.0,51.08,50.91,51.06,46998.0,42.5865,42.6533,42.5114,42.6366,46998.0
2019-08-07 15:30:00,51.05,51.1,50.6,50.69,373773.0,42.6283,42.67,42.2525,42.3277,373773.0
2019-08-08 09:30:00,50.57,50.76,50.34,50.74,44900.0,42.2275,42.3861,42.0354,42.3694,44900.0
2019-08-08 10:00:00,50.76,50.98,50.68,50.9,87880.0,42.3861,42.5698,42.3193,42.503,87880.0
2019-08-08 10:30:00,50.89,51.04,50.82,51.0,15888.0,42.4947,42.6199,42.4362,42.5865,15888.0
2019-08-08 11:00:00,51.0,51.26,50.98,51.22,48414.0,42.5865,42.8036,42.5698,42.7702,48414.0
2019-08-08 11:30:00,51.23,51.34,51.19,51.29,47852.0,42.7786,42.8704,42.7452,42.8287,47852.0
2019-08-08 12:00:00,51.29,51.32,51.2,51.22,20969.0,42.8287,42.8537,42.7535,42.7702,20969.0
2019-08-08 12:30:00,51.22,51.39,51.22,51.39,25296.0,42.7702,42.9122,42.7702,42.9122,25296.0
2019-08-08 13:00:00,51.38,51.46,51.3,51.31,14752.0,42.9038,42.9706,42.837,42.8454,14752.0
2019-08-08 13:30:00,51.29,51.35,51.22,51.31,20963.0,42.8287,42.8788,42.7702,42.8454,20963.0
2019-08-08 14:00:00,51.26,51.39,51.2,51.21,23158.0,42.8036,42.9122,42.7535,42.7619,23158.0
2019-08-08 14:30:00,51.21,51.37,51.21,51.31,41966.0,42.7619,42.8955,42.7619,42.8454,41966.0
2019-08-08 15:00:00,51.29,51.39,51.26,51.35,41696.0,42.8287,42.9122,42.8036,42.8788,41696.0
2019-08-08 15:30:00,51.33,51.42,51.26,51.34,224019.0,42.8621,42.9372,42.8036,42.8704,224019.0
2019-08-09 09:30:00,51.55,51.57,51.2,51.2,43997.0,43.0458,43.0625,42.7535,42.7535,43997.0
2019-08-09 10:00:00,51.19,51.49,51.18,51.41,16199.0,42.7452,42.9957,42.7368,42.9289,16199.0
2019-08-09 10:30:00,51.41,51.46,51.29,51.45,20463.0,42.9289,42.9706,42.8287,42.9623,20463.0
2019-08-09 11:00:00,51.5,51.52,51.37,51.43,16073.0,43.004,43.0207,42.8955,42.9456,16073.0
2019-08-09 11:30:00,51.43,51.52,51.32,51.35,17845.0,42.9456,43.0207,42.8537,42.8788,17845.0
2019-08-09 12:00:00,51.34,51.44,51.29,51.36,13132.0,42.8704,42.9539,42.8287,42.8871,13132.0
2019-08-09 12:30:00,51.36,51.56,51.32,51.42,28185.0,42.8871,43.0541,42.8537,42.9372,28185.0
2019-08-09 13:00:00,51.4,51.54,51.32,51.53,24088.0,42.9205,43.0374,42.8537,43.0291,24088.0
2019-08-09 13:30:00,51.55,51.58,51.49,51.58,16694.0,43.0458,43.0708,42.9957,43.0708,16694.0
2019-08-09 14:00:00,51.58,51.64,51.53,51.58,22790.0,43.0708,43.1209,43.0291,43.0708,22790.0
2019-08-09 14:30:00,51.57,51.62,51.46,51.56,18923.0,43.0625,43.1042,42.9706,43.0541,18923.0
2019-08-09 15:00:00,51.54,51.68,51.53,51.59,27416.0,43.0374,43.1543,43.0291,43.0792,27416.0
2019-08-09 15:30:00,51.58,51.67,51.46,51.5,101700.0,43.0708,43.146,42.9706,43.004,101700.0
2019-08-12 09:30:00,51.66,51.77,51.49,51.62,58639.0,43.1376,43.2295,42.9957,43.1042,58639.0
2019-08-12 10:00:00,51.66,51.7,51.51,51.56,95432.0,43.1376,43.171,43.0124,43.0541,95432.0
2019-08-12 10:30:00,51.55,51.59,51.41,51.48,22632.0,43.0458,43.0792,42.9289,42.9873,22632.0
2019-08-12 11:00:00,51.5,51.53,51.37,51.47,58690.0,43.004,43.0291,42.8955,42.979,58690.0
2019-08-12 11:30:00,51.47,51.59,51.45,51.53,19808.0,42.979,43.0792,42.9623,43.0291,19808.0
2019-08-12 12:00:00,51.52,51.63,51.5,51.63,15879.0,43.0207,43.1126,43.004,43.1126,15879.0
2019-08-12 12:30:00,51.63,51.67,51.54,51.61,15442.0,43.1126,43.146,43.0374,43.0959,15442.0
2019-08-12 13:00:00,51.6,51.68,51.54,51.6,16226.0,43.0875,43.1543,43.0374,43.0875,16226.0
2019-08-12 13:30:00,51.6,51.61,51.36,51.39,38279.0,43.0875,43.0959,42.8871,42.9122,38279.0
2019-08-12 14:00:00,51.38,51.38,51.27,51.29,24525.0,42.9038,42.9038,42.812,42.8287,24525.0
2019-08-12 14:30:00,51.3,51.31,51.2,51.25,26451.0,42.837,42.8454,42.7535,42.7953,26451.0
2019-08-12 15:00:00,51.27,51.33,51.24,51.3,37972.0,42.812,42.8621,42.7869,42.837,37972.0
2019-08-12 15:30:00,51.3,51.48,51.28,51.38,203137.0,42.837,42.9873,42.8203,42.9038,203137.0
2019-08-13 09:30:00,51.2,51.66,51.18,51.18,141048.0,42.7535,43.1376,42.7368,42.7368,141048.0
2019-08-13 10:00:00,51.21,51.39,51.08,51.34,24848.0,42.7619,42.9122,42.6533,42.8704,24848.0
2019-08-13 10:30:00,51.28,51.31,51.21,51.27,19242.0,42.8203,42.8454,42.7619,42.812,19242.0
2019-08-13 11:00:00,51.28,51.39,51.26,51.32,29245.0,42.8203,42.9122,42.8036,42.8537,29245.0
2019-08-13 11:30:00,51.32,51.5,51.26,51.49,36205.0,42.8537,43.004,42.8036,42.9957,36205.0
2019-08-13 12:00:00,51.47,51.56,51.42,51.51,27001.0,42.979,43.0541,42.9372,43.0124,27001.0
2019-08-13 12:30:00,51.49,51.57,51.48,51.5,15416.0,42.9957,43.0625,42.9873,43.004,15416.0
2019-08-13 13:00:00,51.49,51.52,51.39,51.43,29942.0,42.9957,43.0207,42.9122,42.9456,29942.0
2019-08-13 13:30:00,51.42,51.43,51.31,51.42,16744.0,42.9372,42.9456,42.8454,42.9372,16744.0
2019-08-13 14:00:00,51.41,51.42,51.35,51.4,15066.0,42.9289,42.9372,42.8788,42.9205,15066.0
2019-08-13 14:30:00,51.4,51.52,51.39,51.46,29898.0,42.9205,43.0207,42.9122,42.9706,29898.0
2019-08-13 15:00:00,51.45,51.54,51.44,51.48,27270.0,42.9623,43.0374,42.9539,42.9873,27270.0
2019-08-13 15:30:00,51.47,51.48,51.3,51.44,109435.0,42.979,42.9873,42.837,42.9539,109435.0
2019-08-14 09:30:00,51.6,51.6,51.31,51.51,36664.0,43.0875,43.0875,42.8454,43.0124,36664.0
2019-08-14 10:00:00,51.52,51.56,51.35,51.44,25737.0,43.0207,43.0541,42.8788,42.9539,25737.0
2019-08-14 10:30:00,51.47,51.54,51.34,51.49,17320.0,42.979,43.0374,42.8704,42.9957,17320.0
2019-08-14 11:00:00,51.5,51.6,51.41,51.49,31350.0,43.004,43.0875,42.9289,42.9957,31350.0
2019-08-14 11:30:00,51.5,51.64,51.42,51.54,24556.0,43.004,43.1209,42.9372,43.0374,24556.0
2019-08-14 12:00:00,51.54,51.54,51.37,51.39,22544.0,43.0374,43.0374,42.8955,42.9122,22544.0
2019-08-14 12:30:00,51.39,51.42,51.04,51.11,21042.0,42.9122,42.9372,42.6199,42.6784,21042.0
2019-08-14 13:00:00,51.08,51.18,51.0,51.1,19172.0,42.6533,42.7368,42.5865,42.67,19172.0
2019-08-14 13:30:00,51.1,51.16,51.08,51.11,13416.0,42.67,42.7201,42.6533,42.6784,13416.0
2019-08-14 14:00:00,51.14,51.14,51.0,51.0,14761.0,42.7034,42.7034,42.5865,42.5865,14761.0
2019-08-14 14:30:00,51.0,51.02,50.84,50.89,20283.0,42.5865,42.6032,42.4529,42.4947,20283.0
2019-08-14 15:00:00,50.89,51.05,50.74,50.78,37024.0,42.4947,42.6283,42.3694,42.4028,37024.0
2019-08-14 15:30:00,50.77,50.96,50.68,50.85,89007.0,42.3945,42.5531,42.3193,42.4613,89007.0
2019-08-15 09:30:00,50.81,51.34,50.33,51.3,56043.0,42.4279,42.8704,42.0271,42.837,56043.0
2019-08-15 10:00:00,51.26,51.52,51.21,51.23,43260.0,42.8036,43.0207,42.7619,42.7786,43260.0
2019-08-15 10:30:00,51.19,51.33,51.09,51.27,30765.0,42.7452,42.8621,42.6617,42.812,30765.0
2019-08-15 11:00:00,51.23,51.29,51.17,51.26,37244.0,42.7786,42.8287,42.7285,42.8036,37244.0
2019-08-15 11:30:00,51.27,51.34,51.24,51.3,26626.0,42.812,42.8704,42.7869,42.837,26626.0
2019-08-15 12:00:00,51.3,51.46,51.24,51.41,16856.0,42.837,42.9706,42.7869,42.9289,16856.0
2019-08-15 12:30:00,51.42,51.43,51.25,51.3,16475.0,42.9372,42.9456,42.7953,42.837,16475.0
2019-08-15 13:00:00,51.34,51.41,51.32,51.36,22896.0,42.8704,42.9289,42.8537,42.8871,22896.0
2019-08-15 13:30:00,51.36,51.45,51.14,51.17,39257.0,42.8871,42.9623,42.7034,42.7285,39257.0
2019-08-15 14:00:00,51.17,51.48,51.15,51.43,31298.0,42.7285,42.9873,42.7118,42.9456,31298.0
2019-08-15 14:30:00,51.44,51.51,51.32,51.49,63418.0,42.9539,43.0124,42.8537,42.9957,63418.0
2019-08-15 15:00:00,51.49,51.61,51.49,51.58,70744.0,42.9957,43.0959,42.9957,43.0708,70744.0
2019-08-15 15:30:00,51.57,51.71,51.51,51.57,112204.0,43.0625,43.1794,43.0124,43.0625,112204.0
2019-08-16 09:30:00,51.88,51.9,51.66,51.75,84697.0,43.3214,43.3381,43.1376,43.2128,84697.0
2019-08-16 10:00:00,51.79,51.91,51.69,51.74,27279.0,43.2462,43.3464,43.1627,43.2044,27279.0
2019-08-16 10:30:00,51.75,51.84,51.63,51.84,22463.0,43.2128,43.288,43.1126,43.288,22463.0
2019-08-16 11:00:00,51.84,51.97,51.69,51.7,20987.0,43.288,43.3965,43.1627,43.171,20987.0
2019-08-16 11:30:00,51.68,51.84,51.66,51.69,25383.0,43.1543,43.288,43.1376,43.1627,25383.0
2019-08-16 12:00:00,51.7,51.71,51.56,51.61,45388.0,43.171,43.1794,43.0541,43.0959,45388.0
2019-08-16 12:30:00,51.61,51.66,51.53,51.64,21175.0,43.0959,43.1376,43.0291,43.1209,21175.0
2019-08-16 13:00:00,51.64,51.7,51.61,51.64,20671.0,43.1209,43.171,43.0959,43.1209,20671.0
2019-08-16 13:30:00,51.64,51.67,51.6,51.62,17541.0,43.1209,43.146,43.0875,43.1042,17541.0
2019-08-16 14:00:00,51.63,51.63,51.55,51.56,16979.0,43.1126,43.1126,43.0458,43.0541,16979.0
2019-08-16 14:30:00,51.56,51.66,51.55,51.61,35753.0,43.0541,43.1376,43.0458,43.0959,35753.0
2019-08-16 15:00:00,51.61,51.7,51.59,51.64,45043.0,43.0959,43.171,43.0792,43.1209,45043.0
2019-08-16 15:30:00,51.64,51.79,51.57,51.61,155476.0,43.1209,43.2462,43.0625,43.0959,155476.0
2019-08-19 09:30:00,51.68,51.89,51.5,51.78,50904.0,43.1543,43.3297,43.004,43.2378,50904.0
2019-08-19 10:00:00,51.77,52.05,51.75,51.83,24314.0,43.2295,43.4633,43.2128,43.2796,24314.0
2019-08-19 10:30:00,51.82,51.92,51.75,51.91,38506.0,43.2713,43.3548,43.2128,43.3464,38506.0
2019-08-19 11:00:00,51.95,51.96,51.86,51.92,16783.0,43.3798,43.3882,43.3047,43.3548,16783.0
2019-08-19 11:30:00,51.92,52.05,51.89,52.04,14877.0,43.3548,43.4633,43.3297,43.455,14877.0
2019-08-19 12:00:00,52.03,52.03,51.88,51.97,17859.0,43.4466,43.4466,43.3214,43.3965,17859.0
2019-08-19 12:30:00,51.97,52.08,51.93,52.08,16509.0,43.3965,43.4884,43.3631,43.4884,16509.0
2019-08-19 13:00:00,52.07,52.16,52.05,52.14,16707.0,43.48,43.5552,43.4633,43.5385,16707.0
2019-08-19 13:30:00,52.12,52.13,52.03,52.13,11654.0,43.5218,43.5301,43.4466,43.5301,11654.0
2019-08-19 14:00:00,52.12,52.13,51.96,51.99,18988.0,43.5218,43.5301,43.3882,43.4132,18988.0
2019-08-19 14:30:00,51.99,52.06,51.96,52.0,20140.0,43.4132,43.4717,43.3882,43.4216,20140.0
2019-08-19 15:00:00,52.01,52.03,51.92,51.96,37757.0,43.4299,43.4466,43.3548,43.3882,37757.0
2019-08-19 15:30:00,51.96,52.16,51.94,51.97,125164.0,43.3882,43.5552,43.3715,43.3965,125164.0
2019-08-20 09:30:00,52.16,52.16,51.59,51.7,26712.0,43.5552,43.5552,43.0792,43.171,26712.0
2019-08-20 10:00:00,51.68,51.84,51.61,51.78,20398.0,43.1543,43.288,43.0959,43.2378,20398.0
2019-08-20 10:30:00,51.78,51.86,51.71,51.75,13046.0,43.2378,43.3047,43.1794,43.2128,13046.0
2019-08-20 11:00:00,51.74,51.98,51.74,51.89,17573.0,43.2044,43.4049,43.2044,43.3297,17573.0
2019-08-20 11:30:00,51.89,51.91,51.78,51.79,11751.0,43.3297,43.3464,43.2378,43.2462,11751.0
2019-08-20 12:00:00,51.8,51.84,51.78,51.81,9472.0,43.2545,43.288,43.2378,43.2629,9472.0
2019-08-20 12:30:00,51.8,51.88,51.76,51.88,8564.0,43.2545,43.3214,43.2211,43.3214,8564.0
2019-08-20 13:00:00,51.87,51.97,51.86,51.89,14423.0,43.313,43.3965,43.3047,43.3297,14423.0
2019-08-20 13:30:00,51.89,51.9,51.75,51.8,16710.0,43.3297,43.3381,43.2128,43.2545,16710.0
2019-08-20 14:00:00,51.8,51.82,51.72,51.81,29266.0,43.2545,43.2713,43.1877,43.2629,29266.0
2019-08-20 14:30:00,51.81,51.86,51.7,51.75,16196.0,43.2629,43.3047,43.171,43.2128,16196.0
2019-08-20 15:00:00,51.75,51.91,51.7,51.89,33820.0,43.2128,43.3464,43.171,43.3297,33820.0
2019-08-20 15:30:00,51.89,51.93,51.79,51.88,105594.0,43.3297,43.3631,43.2462,43.3214,105594.0
2019-08-21 09:30:00,51.89,51.97,51.67,51.97,30496.0,43.3297,43.3965,43.146,43.3965,30496.0
2019-08-21 10:00:00,51.92,51.94,51.7,51.71,27571.0,43.3548,43.3715,43.171,43.1794,27571.0
2019-08-21 10:30:00,51.72,51.85,51.67,51.83,93754.0,43.1877,43.2963,43.146,43.2796,93754.0
2019-08-21 11:00:00,51.81,51.86,51.72,51.82,166988.0,43.2629,43.3047,43.1877,43.2713,166988.0
2019-08-21 11:30:00,51.8,51.83,51.75,51.8,23878.0,43.2545,43.2796,43.2128,43.2545,23878.0
2019-08-21 12:00:00,51.81,51.87,51.79,51.83,19363.0,43.2629,43.313,43.2462,43.2796,19363.0
2019-08-21 12:30:00,51.84,51.99,51.84,51.97,17384.0,43.288,43.4132,43.288,43.3965,17384.0
2019-08-21 13:00:00,51.97,52.07,51.96,52.06,12033.0,43.3965,43.48,43.3882,43.4717,12033.0
2019-08-21 13:30:00,52.06,52.07,51.98,52.04,26722.0,43.4717,43.48,43.4049,43.455,26722.0
2019-08-21 14:00:00,52.03,52.07,51.93,52.04,47351.0,43.4466,43.48,43.3631,43.455,47351.0
2019-08-21 14:30:00,52.05,52.06,51.91,51.97,51270.0,43.4633,43.4717,43.3464,43.3965,51270.0
2019-08-21 15:00:00,51.96,52.02,51.94,52.0,53482.0,43.3882,43.4383,43.3715,43.4216,53482.0
2019-08-21 15:30:00,51.99,52.2,51.99,52.16,135599.0,43.4132,43.5886,43.4132,43.5552,135599.0
2019-08-22 09:30:00,52.17,52.29,52.04,52.21,22424.0,43.5635,43.6637,43.455,43.5969,22424.0
2019-08-22 10:00:00,52.18,52.25,52.02,52.07,45574.0,43.5719,43.6303,43.4383,43.48,45574.0
2019-08-22 10:30:00,52.07,52.07,51.78,51.78,49109.0,43.48,43.48,43.2378,43.2378,49109.0
2019-08-22 11:00:00,51.8,51.92,51.77,51.87,27502.0,43.2545,43.3548,43.2295,43.313,27502.0
2019-08-22 11:30:00,51.87,52.06,51.84,52.02,18073.0,43.313,43.4717,43.288,43.4383,18073.0
2019-08-22 12:00:00,52.03,52.12,52.03,52.04,51263.0,43.4466,43.5218,43.4466,43.455,51263.0
2019-08-22 12:30:00,52.05,52.12,52.02,52.07,14377.0,43.4633,43.5218,43.4383,43.48,14377.0
2019-08-22 13:00:00,52.08,52.16,52.06,52.12,26792.0,43.4884,43.5552,43.4717,43.5218,26792.0
2019-08-22 13:30:00,52.12,52.2,52.1,52.2,29383.0,43.5218,43.5886,43.5051,43.5886,29383.0
2019-08-22 14:00:00,52.22,52.23,52.14,52.18,15387.0,43.6053,43.6136,43.5385,43.5719,15387.0
2019-08-22 14:30:00,52.19,52.23,52.15,52.16,32271.0,43.5802,43.6136,43.5468,43.5552,32271.0
2019-08-22 15:00:00,52.17,52.19,52.12,52.15,34329.0,43.5635,43.5802,43.5218,43.5468,34329.0
2019-08-22 15:30:00,52.17,52.24,52.13,52.17,171330.0,43.5635,43.622,43.5301,43.5635,171330.0
2019-08-23 09:30:00,52.15,52.42,52.15,52.29,22154.0,43.5468,43.7723,43.5468,43.6637,22154.0
2019-08-23 10:00:00,52.28,52.46,52.15,52.33,18592.0,43.6554,43.8057,43.5468,43.6971,18592.0
2019-08-23 10:30:00,52.32,52.51,52.32,52.44,23737.0,43.6888,43.8474,43.6888,43.789,23737.0
2019-08-23 11:00:00,52.38,52.38,51.93,52.17,26635.0,43.7389,43.7389,43.3631,43.5635,26635.0
2019-08-23 11:30:00,52.19,52.23,51.97,52.0,20423.0,43.5802,43.6136,43.3965,43.4216,20423.0
2019-08-23 12:00:00,52.01,52.07,51.92,51.94,13302.0,43.4299,43.48,43.3548,43.3715,13302.0
2019-08-23 12:30:00,51.92,52.08,51.92,52.02,13437.0,43.3548,43.4884,43.3548,43.4383,13437.0
2019-08-23 13:00:00,51.98,52.11,51.96,52.0,12754.0,43.4049,43.5134,43.3882,43.4216,12754.0
2019-08-23 13:30:00,52.02,52.11,51.93,52.07,40145.0,43.4383,43.5134,43.3631,43.48,40145.0
2019-08-23 14:00:00,52.06,52.08,51.96,52.01,16151.0,43.4717,43.4884,43.3882,43.4299,16151.0
2019-08-23 14:30:00,52.01,52.06,51.89,51.94,50341.0,43.4299,43.4717,43.3297,43.3715,50341.0
2019-08-23 15:00:00,51.93,51.97,51.7,51.79,42301.0,43.3631,43.3965,43.171,43.2462,42301.0
2019-08-23 15:30:00,51.78,51.79,51.28,51.65,301573.0,43.2378,43.2462,42.8203,43.1293,301573.0
2019-08-26 09:30:00,51.71,52.11,51.67,52.08,20461.0,43.1794,43.5134,43.146,43.4884,20461.0
2019-08-26 10:00:00,52.06,52.06,51.88,51.92,26898.0,43.4717,43.4717,43.3214,43.3548,26898.0
2019-08-26 10:30:00,51.92,51.94,51.75,51.91,9903.0,43.3548,43.3715,43.2128,43.3464,9903.0
2019-08-26 11:00:00,51.93,52.03,51.89,51.92,24962.0,43.3631,43.4466,43.3297,43.3548,24962.0
2019-08-26 11:30:00,51.92,51.93,51.83,51.87,29292.0,43.3548,43.3631,43.2796,43.313,29292.0
2019-08-26 12:00:00,51.91,52.03,51.89,52.02,17366.0,43.3464,43.4466,43.3297,43.4383,17366.0
2019-08-26 12:30:00,52.02,52.04,51.96,52.0,9911.0,43.4383,43.455,43.3882,43.4216,9911.0
2019-08-26 13:00:00,52.0,52.0,51.88,51.89,9268.0,43.4216,43.4216,43.3214,43.3297,9268.0
2019-08-26 13:30:00,51.89,51.91,51.83,51.89,12999.0,43.3297,43.3464,43.2796,43.3297,12999.0
2019-08-26 14:00:00,51.89,51.89,51.8,51.83,14954.0,43.3297,43.3297,43.2545,43.2796,14954.0
2019-08-26 14:30:00,51.85,51.91,51.84,51.9,17330.0,43.2963,43.3464,43.288,43.3381,17330.0
2019-08-26 15:00:00,51.93,52.06,51.91,52.01,25174.0,43.3631,43.4717,43.3464,43.4299,25174.0
2019-08-26 15:30:00,52.01,52.28,51.97,52.27,113678.0,43.4299,43.6554,43.3965,43.647,113678.0
2019-08-27 09:30:00,52.32,52.62,52.32,52.61,25638.0,43.6888,43.9393,43.6888,43.9309,25638.0
2019-08-27 10:00:00,52.59,52.59,52.41,52.5,18742.0,43.9142,43.9142,43.7639,43.8391,18742.0
2019-08-27 10:30:00,52.51,52.54,52.47,52.5,17146.0,43.8474,43.8725,43.814,43.8391,17146.0
2019-08-27 11:00:00,52.5,52.54,52.42,52.43,30330.0,43.8391,43.8725,43.7723,43.7806,30330.0
2019-08-27 11:30:00,52.42,52.54,52.36,52.42,29096.0,43.7723,43.8725,43.7222,43.7723,29096.0
2019-08-27 12:00:00,52.45,52.48,52.35,52.42,23640.0,43.7973,43.8224,43.7138,43.7723,23640.0
2019-08-27 12:30:00,52.4,52.54,52.35,52.44,16834.0,43.7556,43.8725,43.7138,43.789,16834.0
2019-08-27 13:00:00,52.44,52.53,52.41,52.53,19996.0,43.789,43.8641,43.7639,43.8641,19996.0
2019-08-27 13:30:00,52.51,52.68,52.5,52.65,22382.0,43.8474,43.9894,43.8391,43.9643,22382.0
2019-08-27 14:00:00,52.65,52.68,52.58,52.65,15717.0,43.9643,43.9894,43.9059,43.9643,15717.0
2019-08-27 14:30:00,52.62,52.71,52.58,52.68,48695.0,43.9393,44.0144,43.9059,43.9894,48695.0
2019-08-27 15:00:00,52.69,52.75,52.52,52.53,90583.0,43.9977,44.0478,43.8558,43.8641,90583.0
2019-08-27 15:30:00,52.53,52.6,52.29,52.33,325050.0,43.8641,43.9226,43.6637,43.6971,325050.0
2019-08-28 09:30:00,52.36,52.53,52.18,52.39,83638.0,43.7222,43.8641,43.5719,43.7472,83638.0
2019-08-28 10:00:00,52.42,52.69,52.39,52.58,25469.0,43.7723,43.9977,43.7472,43.9059,25469.0
2019-08-28 10:30:00,52.56,52.61,52.46,52.51,93688.0,43.8892,43.9309,43.8057,43.8474,93688.0
2019-08-28 11:00:00,52.53,52.57,52.46,52.51,59064.0,43.8641,43.8975,43.8057,43.8474,59064.0
2019-08-28 11:30:00,52.5,52.51,52.29,52.33,255215.0,43.8391,43.8474,43.6637,43.6971,255215.0
2019-08-28 12:00:00,52.33,52.4,52.22,52.23,304344.0,43.6971,43.7556,43.6053,43.6136,304344.0
2019-08-28 12:30:00,52.23,52.27,52.07,52.25,56984.0,43.6136,43.647,43.48,43.6303,56984.0
2019-08-28 13:00:00,52.25,52.36,52.24,52.32,26311.0,43.6303,43.7222,43.622,43.6888,26311.0
2019-08-28 13:30:00,52.32,52.37,52.25,52.25,167617.0,43.6888,43.7305,43.6303,43.6303,167617.0
2019-08-28 14:00:00,52.25,52.28,52.24,52.26,50043.0,43.6303,43.6554,43.622,43.6387,50043.0
2019-08-28 14:30:00,52.26,52.32,52.24,52.27,35424.0,43.6387,43.6888,43.622,43.647,35424.0
2019-08-28 15:00:00,52.25,52.33,52.25,52.3,42411.0,43.6303,43.6971,43.6303,43.6721,42411.0
2019-08-28 15:30:00,52.3,52.49,52.26,52.38,221754.0,43.6721,43.8307,43.6387,43.7389,221754.0
2019-08-29 09:30:00,52.51,53.0,52.27,52.29,73641.0,43.8474,44.2566,43.647,43.6637,73641.0
2019-08-29 10:00:00,52.31,52.34,52.01,52.14,49133.0,43.6804,43.7055,43.4299,43.5385,49133.0
2019-08-29 10:30:00,52.14,52.21,51.94,52.08,65634.0,43.5385,43.5969,43.3715,43.4884,65634.0
2019-08-29 11:00:00,52.08,52.15,52.03,52.11,42034.0,43.4884,43.5468,43.4466,43.5134,42034.0
2019-08-29 11:30:00,52.11,52.31,52.1,52.3,38259.0,43.5134,43.6804,43.5051,43.6721,38259.0
2019-08-29 12:00:00,52.32,52.35,52.26,52.32,30852.0,43.6888,43.7138,43.6387,43.6888,30852.0
2019-08-29 12:30:00,52.33,52.47,52.33,52.37,26265.0,43.6971,43.814,43.6971,43.7305,26265.0
2019-08-29 13:00:00,52.37,52.42,52.28,52.41,31128.0,43.7305,43.7723,43.6554,43.7639,31128.0
2019-08-29 13:30:00,52.4,52.46,52.38,52.41,31418.0,43.7556,43.8057,43.7389,43.7639,31418.0
2019-08-29 14:00:00,52.42,52.44,52.33,52.36,33280.0,43.7723,43.789,43.6971,43.7222,33280.0
2019-08-29 14:30:00,52.37,52.38,52.3,52.34,30382.0,43.7305,43.7389,43.6721,43.7055,30382.0
2019-08-29 15:00:00,52.35,52.35,52.28,52.32,52626.0,43.7138,43.7138,43.6554,43.6888,52626.0
2019-08-29 15:30:00,52.32,52.56,52.28,52.54,215709.0,43.6888,43.8892,43.6554,43.8725,215709.0
2019-08-30 09:30:00,52.73,52.86,52.3,52.64,55160.0,44.0311,44.1397,43.6721,43.956,55160.0
2019-08-30 10:00:00,52.64,52.66,52.46,52.61,30391.0,43.956,43.9727,43.8057,43.9309,30391.0
2019-08-30 10:30:00,52.61,52.65,52.55,52.59,15382.0,43.9309,43.9643,43.8808,43.9142,15382.0
2019-08-30 11:00:00,52.58,52.65,52.41,52.41,28502.0,43.9059,43.9643,43.7639,43.7639,28502.0
2019-08-30 11:30:00,52.41,52.61,52.41,52.53,57854.0,43.7639,43.9309,43.7639,43.8641,57854.0
2019-08-30 12:00:00,52.53,52.62,52.51,52.6,33949.0,43.8641,43.9393,43.8474,43.9226,33949.0
2019-08-30 12:30:00,52.61,52.72,52.59,52.7,38052.0,43.9309,44.0228,43.9142,44.0061,38052.0
2019-08-30 13:00:00,52.7,52.71,52.59,52.63,14403.0,44.0061,44.0144,43.9142,43.9476,14403.0
2019-08-30 13:30:00,52.63,52.65,52.55,52.57,15706.0,43.9476,43.9643,43.8808,43.8975,15706.0
2019-08-30 14:00:00,52.58,52.62,52.5,52.51,34289.0,43.9059,43.9393,43.8391,43.8474,34289.0
2019-08-30 14:30:00,52.5,52.51,52.44,52.48,24359.0,43.8391,43.8474,43.789,43.8224,24359.0
2019-08-30 15:00:00,52.47,52.51,52.4,52.5,31761.0,43.814,43.8474,43.7556,43.8391,31761.0
2019-08-30 15:30:00,52.51,52.56,52.39,52.41,152032.0,43.8474,43.8892,43.7472,43.7639,152032.0
2019-09-03 09:30:00,52.75,52.95,52.48,52.71,110866.0,44.0478,44.2148,43.8224,44.0144,110866.0
2019-09-03 10:00:00,52.7,52.95,52.66,52.87,59433.0,44.0061,44.2148,43.9727,44.148,59433.0
2019-09-03 10:30:00,52.88,53.02,52.85,52.98,33196.0,44.1564,44.2733,44.1313,44.2399,33196.0
2019-09-03 11:00:00,52.98,53.1,52.95,53.05,34920.0,44.2399,44.3401,44.2148,44.2983,34920.0
2019-09-03 11:30:00,53.06,53.11,52.97,53.11,26119.0,44.3067,44.3484,44.2315,44.3484,26119.0
2019-09-03 12:00:00,53.11,53.2,53.08,53.18,16485.0,44.3484,44.4236,44.3234,44.4069,16485.0
2019-09-03 12:30:00,53.18,53.25,53.14,53.2,19680.0,44.4069,44.4653,44.3735,44.4236,19680.0
2019-09-03 13:00:00,53.21,53.26,53.13,53.25,21163.0,44.4319,44.4737,44.3651,44.4653,21163.0
2019-09-03 13:30:00,53.25,53.25,53.07,53.08,30007.0,44.4653,44.4653,44.315,44.3234,30007.0
2019-09-03 14:00:00,53.08,53.18,53.05,53.13,44339.0,44.3234,44.4069,44.2983,44.3651,44339.0
2019-09-03 14:30:00,53.12,53.34,53.11,53.33,48819.0,44.3568,44.5405,44.3484,44.5321,48819.0
2019-09-03 15:00:00,53.34,53.41,53.26,53.37,62779.0,44.5405,44.5989,44.4737,44.5655,62779.0
2019-09-03 15:30:00,53.36,53.81,53.32,53.56,508376.0,44.5572,44.933,44.5238,44.7242,508376.0
2019-09-04 09:30:00,53.71,53.87,53.47,53.52,43155.0,44.8495,44.9831,44.649,44.6908,43155.0
2019-09-04 10:00:00,53.5,53.56,53.39,53.52,71815.0,44.6741,44.7242,44.5822,44.6908,71815.0
2019-09-04 10:30:00,53.51,53.62,53.44,53.62,74994.0,44.6825,44.7743,44.624,44.7743,74994.0
2019-09-04 11:00:00,53.62,53.62,53.43,53.55,57252.0,44.7743,44.7743,44.6156,44.7159,57252.0
2019-09-04 11:30:00,53.55,53.76,53.51,53.69,26778.0,44.7159,44.8912,44.6825,44.8328,26778.0
2019-09-04 12:00:00,53.68,53.7,53.57,53.58,17203.0,44.8244,44.8411,44.7326,44.7409,17203.0
2019-09-04 12:30:00,53.58,53.59,53.47,53.5,85739.0,44.7409,44.7493,44.649,44.6741,85739.0
2019-09-04 13:00:00,53.49,53.49,53.42,53.45,48184.0,44.6658,44.6658,44.6073,44.6323,48184.0
2019-09-04 13:30:00,53.46,53.46,53.37,53.42,53647.0,44.6407,44.6407,44.5655,44.6073,53647.0
2019-09-04 14:00:00,53.43,53.44,53.32,53.41,33342.0,44.6156,44.624,44.5238,44.5989,33342.0
2019-09-04 14:30:00,53.4,53.48,53.4,53.44,31207.0,44.5906,44.6574,44.5906,44.624,31207.0
2019-09-04 15:00:00,53.44,53.49,53.05,53.05,93908.0,44.624,44.6658,44.2983,44.2983,93908.0
2019-09-04 15:30:00,53.05,53.69,53.05,53.5,288708.0,44.2983,44.8328,44.2983,44.6741,288708.0
2019-09-05 09:30:00,53.18,53.27,52.81,53.22,104529.0,44.4069,44.482,44.0979,44.4403,104529.0
2019-09-05 10:00:00,53.24,53.29,52.73,52.74,123617.0,44.457,44.4987,44.0311,44.0395,123617.0
2019-09-05 10:30:00,52.75,52.84,52.59,52.68,76243.0,44.0478,44.123,43.9142,43.9894,76243.0
2019-09-05 11:00:00,52.68,52.68,52.51,52.59,26960.0,43.9894,43.9894,43.8474,43.9142,26960.0
2019-09-05 11:30:00,52.58,52.73,52.57,52.7,42281.0,43.9059,44.0311,43.8975,44.0061,42281.0
2019-09-05 12:00:00,52.7,52.77,52.69,52.76,27801.0,44.0061,44.0645,43.9977,44.0562,27801.0
2019-09-05 12:30:00,52.76,52.79,52.68,52.73,21494.0,44.0562,44.0812,43.9894,44.0311,21494.0
2019-09-05 13:00:00,52.73,52.74,52.64,52.64,28361.0,44.0311,44.0395,43.956,43.956,28361.0
2019-09-05 13:30:00,52.64,52.67,52.62,52.66,31907.0,43.956,43.981,43.9393,43.9727,31907.0
2019-09-05 14:00:00,52.66,52.71,52.64,52.7,107791.0,43.9727,44.0144,43.956,44.0061,107791.0
2019-09-05 14:30:00,52.71,52.77,52.69,52.73,60483.0,44.0144,44.0645,43.9977,44.0311,60483.0
2019-09-05 15:00:00,52.72,52.78,52.67,52.68,99073.0,44.0228,44.0729,43.981,43.9894,99073.0
2019-09-05 15:30:00,52.69,52.7,52.43,52.57,251878.0,43.9977,44.0061,43.7806,43.8975,251878.0
2019-09-06 09:30:00,52.74,52.81,52.53,52.66,56261.0,44.0395,44.0979,43.8641,43.9727,56261.0
2019-09-06 10:00:00,52.66,52.72,52.53,52.57,46037.0,43.9727,44.0228,43.8641,43.8975,46037.0
2019-09-06 10:30:00,52.58,52.62,52.44,52.5,39757.0,43.9059,43.9393,43.789,43.8391,39757.0
2019-09-06 11:00:00,52.51,52.56,52.42,52.43,30388.0,43.8474,43.8892,43.7723,43.7806,30388.0
2019-09-06 11:30:00,52.43,52.44,52.38,52.38,25432.0,43.7806,43.789,43.7389,43.7389,25432.0
2019-09-06 12:00:00,52.38,52.45,52.37,52.41,30355.0,43.7389,43.7973,43.7305,43.7639,30355.0
2019-09-06 12:30:00,52.41,52.51,52.39,52.48,59780.0,43.7639,43.8474,43.7472,43.8224,59780.0
2019-09-06 13:00:00,52.48,52.5,52.28,52.31,136680.0,43.8224,43.8391,43.6554,43.6804,136680.0
2019-09-06 13:30:00,52.29,52.3,52.13,52.13,89180.0,43.6637,43.6721,43.5301,43.5301,89180.0
2019-09-06 14:00:00,52.12,52.14,51.9,51.93,102456.0,43.5218,43.5385,43.3381,43.3631,102456.0
2019-09-06 14:30:00,51.93,52.1,51.89,52.1,136478.0,43.3631,43.5051,43.3297,43.5051,136478.0
2019-09-06 15:00:00,52.1,52.15,52.01,52.11,102539.0,43.5051,43.5468,43.4299,43.5134,102539.0
2019-09-06 15:30:00,52.11,52.31,52.11,52.25,193005.0,43.5134,43.6804,43.5134,43.6303,193005.0
2019-09-09 09:30:00,52.11,52.12,51.22,51.51,59130.0,43.5134,43.5218,42.7702,43.0124,59130.0
2019-09-09 10:00:00,51.5,51.59,51.41,51.51,31332.0,43.004,43.0792,42.9289,43.0124,31332.0
2019-09-09 10:30:00,51.49,51.63,51.37,51.38,44849.0,42.9957,43.1126,42.8955,42.9038,44849.0
2019-09-09 11:00:00,51.38,51.43,51.21,51.25,91111.0,42.9038,42.9456,42.7619,42.7953,91111.0
2019-09-09 11:30:00,51.24,51.32,51.23,51.32,113160.0,42.7869,42.8537,42.7786,42.8537,113160.0
2019-09-09 12:00:00,51.32,51.45,51.3,51.4,44041.0,42.8537,42.9623,42.837,42.9205,44041.0
2019-09-09 12:30:00,51.39,51.62,51.39,51.61,59160.0,42.9122,43.1042,42.9122,43.0959,59160.0
2019-09-09 13:00:00,51.62,51.65,51.53,51.54,30202.0,43.1042,43.1293,43.0291,43.0374,30202.0
2019-09-09 13:30:00,51.54,51.54,51.41,51.43,62629.0,43.0374,43.0374,42.9289,42.9456,62629.0
2019-09-09 14:00:00,51.44,51.44,51.29,51.3,31299.0,42.9539,42.9539,42.8287,42.837,31299.0
2019-09-09 14:30:00,51.3,51.45,51.3,51.41,39014.0,42.837,42.9623,42.837,42.9289,39014.0
2019-09-09 15:00:00,51.4,51.42,51.27,51.3,92632.0,42.9205,42.9372,42.812,42.837,92632.0
2019-09-09 15:30:00,51.3,51.36,51.22,51.29,321868.0,42.837,42.8871,42.7702,42.8287,321868.0
2019-09-10 09:30:00,51.11,51.15,50.79,50.91,113800.0,42.6784,42.7118,42.4112,42.5114,113800.0
2019-09-10 10:00:00,50.88,51.01,50.79,50.8,59602.0,42.4863,42.5949,42.4112,42.4195,59602.0
2019-09-10 10:30:00,50.79,50.92,50.68,50.89,69914.0,42.4112,42.5197,42.3193,42.4947,69914.0
2019-09-10 11:00:00,50.89,50.95,50.69,50.7,46703.0,42.4947,42.5448,42.3277,42.336,46703.0
2019-09-10 11:30:00,50.68,50.7,50.36,50.54,102618.0,42.3193,42.336,42.0521,42.2024,102618.0
2019-09-10 12:00:00,50.53,50.82,50.52,50.8,67675.0,42.1941,42.4362,42.1857,42.4195,67675.0
2019-09-10 12:30:00,50.8,50.89,50.76,50.89,75217.0,42.4195,42.4947,42.3861,42.4947,75217.0
2019-09-10 13:00:00,50.91,51.01,50.68,50.7,33180.0,42.5114,42.5949,42.3193,42.336,33180.0
2019-09-10 13:30:00,50.69,50.69,50.54,50.54,40060.0,42.3277,42.3277,42.2024,42.2024,40060.0
2019-09-10 14:00:00,50.55,50.56,50.37,50.44,51827.0,42.2108,42.2191,42.0605,42.1189,51827.0
2019-09-10 14:30:00,50.45,50.66,50.45,50.64,60905.0,42.1273,42.3026,42.1273,42.2859,60905.0
2019-09-10 15:00:00,50.65,50.67,50.59,50.64,62835.0,42.2943,42.311,42.2442,42.2859,62835.0
2019-09-10 15:30:00,50.64,50.96,50.61,50.96,214757.0,42.2859,42.5531,42.2609,42.5531,214757.0
2019-09-11 09:30:00,50.91,51.2,50.64,50.92,57039.0,42.5114,42.7535,42.2859,42.5197,57039.0
2019-09-11 10:00:00,50.94,51.12,50.78,51.08,39703.0,42.5364,42.6867,42.4028,42.6533,39703.0
2019-09-11 10:30:00,51.07,51.12,50.88,50.97,17891.0,42.645,42.6867,42.4863,42.5615,17891.0
2019-09-11 11:00:00,50.93,51.09,50.9,51.08,16298.0,42.5281,42.6617,42.503,42.6533,16298.0
2019-09-11 11:30:00,51.09,51.46,51.03,51.44,43734.0,42.6617,42.9706,42.6116,42.9539,43734.0
2019-09-11 12:00:00,51.42,51.51,51.34,51.48,22282.0,42.9372,43.0124,42.8704,42.9873,22282.0
2019-09-11 12:30:00,51.47,51.51,51.28,51.38,40208.0,42.979,43.0124,42.8203,42.9038,40208.0
2019-09-11 13:00:00,51.37,51.46,51.34,51.45,16754.0,42.8955,42.9706,42.8704,42.9623,16754.0
2019-09-11 13:30:00,51.45,51.58,51.38,51.54,47196.0,42.9623,43.0708,42.9038,43.0374,47196.0
2019-09-11 14:00:00,51.54,51.56,51.37,51.41,51756.0,43.0374,43.0541,42.8955,42.9289,51756.0
2019-09-11 14:30:00,51.41,51.42,51.32,51.38,26054.0,42.9289,42.9372,42.8537,42.9038,26054.0
2019-09-11 15:00:00,51.39,51.47,51.36,51.43,36516.0,42.9122,42.979,42.8871,42.9456,36516.0
2019-09-11 15:30:00,51.42,51.49,51.31,51.42,180700.0,42.9372,42.9957,42.8454,42.9372,180700.0
2019-09-12 09:30:00,51.68,52.03,51.68,51.8,32830.0,43.1543,43.4466,43.1543,43.2545,32830.0
2019-09-12 10:00:00,51.8,51.89,51.51,51.77,45797.0,43.2545,43.3297,43.0124,43.2295,45797.0
2019-09-12 10:30:00,51.79,52.02,51.71,51.98,47404.0,43.2462,43.4383,43.1794,43.4049,47404.0
2019-09-12 11:00:00,51.98,52.12,51.98,52.1,43259.0,43.4049,43.5218,43.4049,43.5051,43259.0
2019-09-12 11:30:00,52.11,52.19,52.04,52.19,44512.0,43.5134,43.5802,43.455,43.5802,44512.0
2019-09-12 12:00:00,52.2,52.2,51.79,51.82,30047.0,43.5886,43.5886,43.2462,43.2713,30047.0
2019-09-12 12:30:00,51.8,51.8,51.65,51.77,16491.0,43.2545,43.2545,43.1293,43.2295,16491.0
2019-09-12 13:00:00,51.77,51.82,51.67,51.68,18374.0,43.2295,43.2713,43.146,43.1543,18374.0
2019-09-12 13:30:00,51.69,51.73,51.6,51.6,28677.0,43.1627,43.1961,43.0875,43.0875,28677.0
2019-09-12 14:00:00,51.62,51.66,51.59,51.62,16798.0,43.1042,43.1376,43.0792,43.1042,16798.0
2019-09-12 14:30:00,51.62,51.77,51.6,51.76,16046.0,43.1042,43.2295,43.0875,43.2211,16046.0
2019-09-12 15:00:00,51.77,51.79,51.68,51.69,35248.0,43.2295,43.2462,43.1543,43.1627,35248.0
2019-09-12 15:30:00,51.69,51.75,51.63,51.7,104233.0,43.1627,43.2128,43.1126,43.171,104233.0
2019-09-13 09:30:00,51.5,51.84,51.27,51.84,29727.0,43.004,43.288,42.812,43.288,29727.0
2019-09-13 10:00:00,51.84,52.02,51.75,51.83,54080.0,43.288,43.4383,43.2128,43.2796,54080.0
2019-09-13 10:30:00,51.88,51.88,51.72,51.78,23991.0,43.3214,43.3214,43.1877,43.2378,23991.0
2019-09-13 11:00:00,51.79,51.88,51.72,51.73,40915.0,43.2462,43.3214,43.1877,43.1961,40915.0
2019-09-13 11:30:00,51.75,51.76,51.66,51.67,21284.0,43.2128,43.2211,43.1376,43.146,21284.0
2019-09-13 12:00:00,51.69,51.7,51.61,51.61,21740.0,43.1627,43.171,43.0959,43.0959,21740.0
2019-09-13 12:30:00,51.58,51.68,51.55,51.62,18206.0,43.0708,43.1543,43.0458,43.1042,18206.0
2019-09-13 13:00:00,51.63,51.64,51.51,51.54,17954.0,43.1126,43.1209,43.0124,43.0374,17954.0
2019-09-13 13:30:00,51.55,51.55,51.43,51.53,29150.0,43.0458,43.0458,42.9456,43.0291,29150.0
2019-09-13 14:00:00,51.54,51.65,51.52,51.6,30337.0,43.0374,43.1293,43.0207,43.0875,30337.0
2019-09-13 14:30:00,51.59,51.68,51.58,51.63,28233.0,43.0792,43.1543,43.0708,43.1126,28233.0
2019-09-13 15:00:00,51.63,51.63,51.54,51.61,44475.0,43.1126,43.1126,43.0374,43.0959,44475.0
2019-09-13 15:30:00,51.61,51.77,51.56,51.65,148515.0,43.0959,43.2295,43.0541,43.1293,148515.0
2019-09-16 09:30:00,51.74,51.79,51.48,51.66,74327.0,43.2044,43.2462,42.9873,43.1376,74327.0
2019-09-16 10:00:00,51.64,51.74,51.6,51.68,27568.0,43.1209,43.2044,43.0875,43.1543,27568.0
2019-09-16 10:30:00,51.66,51.86,51.59,51.83,26749.0,43.1376,43.3047,43.0792,43.2796,26749.0
2019-09-16 11:00:00,51.83,51.91,51.78,51.83,26472.0,43.2796,43.3464,43.2378,43.2796,26472.0
2019-09-16 11:30:00,51.81,51.88,51.79,51.83,25378.0,43.2629,43.3214,43.2462,43.2796,25378.0
2019-09-16 12:00:00,51.83,51.92,51.83,51.84,25425.0,43.2796,43.3548,43.2796,43.288,25425.0
2019-09-16 12:30:00,51.86,51.86,51.74,51.74,16888.0,43.3047,43.3047,43.2044,43.2044,16888.0
2019-09-16 13:00:00,51.74,51.85,51.72,51.8,34302.0,43.2044,43.2963,43.1877,43.2545,34302.0
2019-09-16 13:30:00,51.81,51.93,51.76,51.92,47407.0,43.2629,43.3631,43.2211,43.3548,47407.0
2019-09-16 14:00:00,51.94,52.0,51.9,51.94,48757.0,43.3715,43.4216,43.3381,43.3715,48757.0
2019-09-16 14:30:00,51.94,51.96,51.89,51.94,20274.0,43.3715,43.3882,43.3297,43.3715,20274.0
2019-09-16 15:00:00,51.95,51.95,51.86,51.89,32167.0,43.3798,43.3798,43.3047,43.3297,32167.0
2019-09-16 15:30:00,51.89,51.99,51.87,51.92,155675.0,43.3297,43.4132,43.313,43.3548,155675.0
2019-09-17 09:30:00,51.93,52.58,51.93,52.56,40326.0,43.3631,43.9059,43.3631,43.8892,40326.0
2019-09-17 10:00:00,52.52,52.89,52.52,52.87,57823.0,43.8558,44.1647,43.8558,44.148,57823.0
2019-09-17 10:30:00,52.87,52.87,52.68,52.77,48806.0,44.148,44.148,43.9894,44.0645,48806.0
2019-09-17 11:00:00,52.77,52.82,52.69,52.79,27944.0,44.0645,44.1063,43.9977,44.0812,27944.0
2019-09-17 11:30:00,52.8,52.88,52.74,52.82,18850.0,44.0896,44.1564,44.0395,44.1063,18850.0
2019-09-17 12:00:00,52.8,52.81,52.67,52.7,17512.0,44.0896,44.0979,43.981,44.0061,17512.0
2019-09-17 12:30:00,52.69,52.72,52.56,52.57,16059.0,43.9977,44.0228,43.8892,43.8975,16059.0
2019-09-17 13:00:00,52.59,52.59,52.48,52.49,16356.0,43.9142,43.9142,43.8224,43.8307,16356.0
2019-09-17 13:30:00,52.49,52.7,52.47,52.69,29636.0,43.8307,44.0061,43.814,43.9977,29636.0
2019-09-17 14:00:00,52.69,52.71,52.6,52.62,24184.0,43.9977,44.0144,43.9226,43.9393,24184.0
2019-09-17 14:30:00,52.62,52.66,52.56,52.59,27434.0,43.9393,43.9727,43.8892,43.9142,27434.0
2019-09-17 15:00:00,52.59,52.64,52.54,52.64,43949.0,43.9142,43.956,43.8725,43.956,43949.0
2019-09-17 15:30:00,52.65,52.83,52.65,52.82,139918.0,43.9643,44.1146,43.9643,44.1063,139918.0
2019-09-18 09:30:00,52.96,53.08,52.7,52.82,40811.0,44.2232,44.3234,44.0061,44.1063,40811.0
2019-09-18 10:00:00,52.79,52.95,52.77,52.86,24973.0,44.0812,44.2148,44.0645,44.1397,24973.0
2019-09-18 10:30:00,52.87,52.91,52.8,52.81,26792.0,44.148,44.1814,44.0896,44.0979,26792.0
2019-09-18 11:00:00,52.8,52.99,52.79,52.96,47073.0,44.0896,44.2482,44.0812,44.2232,47073.0
2019-09-18 11:30:00,52.98,53.08,52.96,53.05,58876.0,44.2399,44.3234,44.2232,44.2983,58876.0
2019-09-18 12:00:00,53.04,53.04,52.98,53.04,53495.0,44.29,44.29,44.2399,44.29,53495.0
2019-09-18 12:30:00,53.04,53.08,53.01,53.07,29678.0,44.29,44.3234,44.2649,44.315,29678.0
2019-09-18 13:00:00,53.06,53.07,53.02,53.03,20323.0,44.3067,44.315,44.2733,44.2816,20323.0
2019-09-18 13:30:00,53.03,53.17,53.02,53.14,44211.0,44.2816,44.3985,44.2733,44.3735,44211.0
2019-09-18 14:00:00,53.07,53.07,52.7,52.79,27506.0,44.315,44.315,44.0061,44.0812,27506.0
2019-09-18 14:30:00,52.82,52.95,52.57,52.9,24185.0,44.1063,44.2148,43.8975,44.1731,24185.0
2019-09-18 15:00:00,52.89,52.91,52.82,52.86,24142.0,44.1647,44.1814,44.1063,44.1397,24142.0
2019-09-18 15:30:00,52.86,53.0,52.85,52.96,116617.0,44.1397,44.2566,44.1313,44.2232,116617.0
2019-09-19 09:30:00,53.12,53.24,52.83,52.86,31073.0,44.3568,44.457,44.1146,44.1397,31073.0
2019-09-19 10:00:00,52.87,52.98,52.84,52.95,106530.0,44.148,44.2399,44.123,44.2148,106530.0
2019-09-19 10:30:00,52.96,52.98,52.86,52.87,33249.0,44.2232,44.2399,44.1397,44.148,33249.0
2019-09-19 11:00:00,52.89,52.99,52.83,52.99,30884.0,44.1647,44.2482,44.1146,44.2482,30884.0
2019-09-19 11:30:00,52.99,53.09,52.97,53.08,43434.0,44.2482,44.3317,44.2315,44.3234,43434.0
2019-09-19 12:00:00,53.08,53.19,53.07,53.13,29945.0,44.3234,44.4152,44.315,44.3651,29945.0
2019-09-19 12:30:00,53.12,53.14,53.06,53.1,36063.0,44.3568,44.3735,44.3067,44.3401,36063.0
2019-09-19 13:00:00,53.11,53.16,53.07,53.07,18320.0,44.3484,44.3902,44.315,44.315,18320.0
2019-09-19 13:30:00,53.08,53.1,53.03,53.07,20432.0,44.3234,44.3401,44.2816,44.315,20432.0
2019-09-19 14:00:00,53.08,53.13,53.07,53.08,16453.0,44.3234,44.3651,44.315,44.3234,16453.0
2019-09-19 14:30:00,53.08,53.12,53.04,53.1,17732.0,44.3234,44.3568,44.29,44.3401,17732.0
2019-09-19 15:00:00,53.1,53.17,53.09,53.14,30577.0,44.3401,44.3985,44.3317,44.3735,30577.0
2019-09-19 15:30:00,53.14,53.17,53.01,53.12,121333.0,44.3735,44.3985,44.2649,44.3568,121333.0
2019-09-20 09:30:00,53.04,53.34,52.6,53.11,388945.0,44.29,44.5405,43.9226,44.3484,388945.0
2019-09-20 10:00:00,53.13,53.16,52.95,53.05,41258.0,44.3651,44.3902,44.2148,44.2983,41258.0
2019-09-20 10:30:00,53.06,53.12,52.98,53.1,27723.0,44.3067,44.3568,44.2399,44.3401,27723.0
2019-09-20 11:00:00,53.09,53.25,53.0,53.22,58650.0,44.3317,44.4653,44.2566,44.4403,58650.0
2019-09-20 11:30:00,53.23,53.27,53.14,53.2,47324.0,44.4486,44.482,44.3735,44.4236,47324.0
2019-09-20 12:00:00,53.21,53.25,53.17,53.22,13388.0,44.4319,44.4653,44.3985,44.4403,13388.0
2019-09-20 12:30:00,53.21,53.22,53.14,53.2,9546.0,44.4319,44.4403,44.3735,44.4236,9546.0
2019-09-20 13:00:00,53.2,53.3,53.09,53.25,23023.0,44.4236,44.5071,44.3317,44.4653,23023.0
2019-09-20 13:30:00,53.25,53.4,53.21,53.4,27830.0,44.4653,44.5906,44.4319,44.5906,27830.0
2019-09-20 14:00:00,53.4,53.45,53.23,53.3,22784.0,44.5906,44.6323,44.4486,44.5071,22784.0
2019-09-20 14:30:00,53.29,53.32,53.25,53.27,16514.0,44.4987,44.5238,44.4653,44.482,16514.0
2019-09-20 15:00:00,53.27,53.29,53.2,53.23,74955.0,44.482,44.4987,44.4236,44.4486,74955.0
2019-09-20 15:30:00,53.23,53.26,53.14,53.19,193194.0,44.4486,44.4737,44.3735,44.4152,193194.0
2019-09-23 09:30:00,52.98,53.35,52.98,53.35,59712.0,44.2399,44.5488,44.2399,44.5488,59712.0
2019-09-23 10:00:00,53.35,53.54,53.33,53.45,29240.0,44.5488,44.7075,44.5321,44.6323,29240.0
2019-09-23 10:30:00,53.44,53.46,53.25,53.3,49702.0,44.624,44.6407,44.4653,44.5071,49702.0
2019-09-23 11:00:00,53.31,53.41,53.19,53.26,26207.0,44.5154,44.5989,44.4152,44.4737,26207.0
2019-09-23 11:30:00,53.28,53.34,53.23,53.28,23524.0,44.4904,44.5405,44.4486,44.4904,23524.0
2019-09-23 12:00:00,53.28,53.32,53.23,53.24,20150.0,44.4904,44.5238,44.4486,44.457,20150.0
2019-09-23 12:30:00,53.24,53.38,53.24,53.35,19168.0,44.457,44.5739,44.457,44.5488,19168.0
2019-09-23 13:00:00,53.34,53.38,53.28,53.31,45159.0,44.5405,44.5739,44.4904,44.5154,45159.0
2019-09-23 13:30:00,53.31,53.32,53.16,53.23,41354.0,44.5154,44.5238,44.3902,44.4486,41354.0
2019-09-23 14:00:00,53.22,53.24,53.16,53.18,28979.0,44.4403,44.457,44.3902,44.4069,28979.0
2019-09-23 14:30:00,53.18,53.2,53.12,53.17,35796.0,44.4069,44.4236,44.3568,44.3985,35796.0
2019-09-23 15:00:00,53.16,53.35,53.16,53.34,38298.0,44.3902,44.5488,44.3902,44.5405,38298.0
2019-09-23 15:30:00,53.34,53.42,53.24,53.26,155467.0,44.5405,44.6073,44.457,44.4737,155467.0
2019-09-24 09:30:00,53.56,53.62,53.33,53.62,47481.0,44.7242,44.7743,44.5321,44.7743,47481.0
2019-09-24 10:00:00,53.64,54.22,53.63,54.03,82349.0,44.791,45.2753,44.7827,45.1167,82349.0
2019-09-24 10:30:00,54.04,54.32,54.03,54.16,62485.0,45.125,45.3588,45.1167,45.2252,62485.0
2019-09-24 11:00:00,54.16,54.22,54.13,54.19,27888.0,45.2252,45.2753,45.2002,45.2503,27888.0
2019-09-24 11:30:00,54.19,54.28,54.03,54.1,33038.0,45.2503,45.3254,45.1167,45.1751,33038.0
2019-09-24 12:00:00,54.1,54.19,53.92,53.94,22068.0,45.1751,45.2503,45.0248,45.0415,22068.0
2019-09-24 12:30:00,53.95,54.01,53.88,54.0,41920.0,45.0499,45.1,44.9914,45.0916,41920.0
2019-09-24 13:00:00,54.01,54.01,53.9,53.95,30762.0,45.1,45.1,45.0081,45.0499,30762.0
2019-09-24 13:30:00,53.95,54.21,53.95,54.18,31728.0,45.0499,45.267,45.0499,45.2419,31728.0
2019-09-24 14:00:00,54.19,54.31,54.18,54.2,35232.0,45.2503,45.3505,45.2419,45.2586,35232.0
2019-09-24 14:30:00,54.2,54.29,54.16,54.23,46739.0,45.2586,45.3338,45.2252,45.2837,46739.0
2019-09-24 15:00:00,54.24,54.24,54.09,54.12,50242.0,45.292,45.292,45.1668,45.1918,50242.0
2019-09-24 15:30:00,54.11,54.18,54.04,54.17,187196.0,45.1835,45.2419,45.125,45.2336,187196.0
2019-09-25 09:30:00,54.05,54.22,53.9,54.15,35801.0,45.1334,45.2753,45.0081,45.2169,35801.0
2019-09-25 10:00:00,54.15,54.31,54.01,54.07,29084.0,45.2169,45.3505,45.1,45.1501,29084.0
2019-09-25 10:30:00,54.08,54.09,53.8,53.82,29564.0,45.1584,45.1668,44.9246,44.9413,29564.0
2019-09-25 11:00:00,53.8,53.95,53.77,53.91,26064.0,44.9246,45.0499,44.8996,45.0165,26064.0
2019-09-25 11:30:00,53.91,54.05,53.89,54.03,16510.0,45.0165,45.1334,44.9998,45.1167,16510.0
2019-09-25 12:00:00,54.03,54.05,53.79,53.83,16858.0,45.1167,45.1334,44.9163,44.9497,16858.0
2019-09-25 12:30:00,53.84,53.9,53.8,53.9,21607.0,44.958,45.0081,44.9246,45.0081,21607.0
2019-09-25 13:00:00,53.9,53.97,53.89,53.93,17010.0,45.0081,45.0666,44.9998,45.0332,17010.0
2019-09-25 13:30:00,53.93,53.96,53.78,53.83,51688.0,45.0332,45.0582,44.9079,44.9497,51688.0
2019-09-25 14:00:00,53.83,53.89,53.79,53.85,34922.0,44.9497,44.9998,44.9163,44.9664,34922.0
2019-09-25 14:30:00,53.85,54.02,53.84,53.99,30847.0,44.9664,45.1083,44.958,45.0833,30847.0
2019-09-25 15:00:00,54.0,54.03,53.93,54.03,71438.0,45.0916,45.1167,45.0332,45.1167,71438.0
2019-09-25 15:30:00,54.03,54.12,54.0,54.02,138919.0,45.1167,45.1918,45.0916,45.1083,138919.0
2019-09-26 09:30:00,54.05,54.33,54.05,54.28,30246.0,45.1334,45.3672,45.1334,45.3254,30246.0
2019-09-26 10:00:00,54.29,54.44,54.26,54.27,22138.0,45.3338,45.459,45.3087,45.3171,22138.0
2019-09-26 10:30:00,54.28,54.28,54.18,54.26,15739.0,45.3254,45.3254,45.2419,45.3087,15739.0
2019-09-26 11:00:00,54.26,54.31,54.17,54.3,15619.0,45.3087,45.3505,45.2336,45.3421,15619.0
2019-09-26 11:30:00,54.32,54.35,54.22,54.24,14353.0,45.3588,45.3839,45.2753,45.292,14353.0
2019-09-26 12:00:00,54.23,54.36,54.21,54.33,17209.0,45.2837,45.3922,45.267,45.3672,17209.0
2019-09-26 12:30:00,54.31,54.4,54.29,54.4,9016.0,45.3505,45.4256,45.3338,45.4256,9016.0
2019-09-26 13:00:00,54.39,54.46,54.38,54.43,11696.0,45.4173,45.4757,45.4089,45.4507,11696.0
2019-09-26 13:30:00,54.44,54.48,54.41,54.44,14917.0,45.459,45.4924,45.434,45.459,14917.0
2019-09-26 14:00:00,54.46,54.59,54.46,54.52,39918.0,45.4757,45.5843,45.4757,45.5258,39918.0
2019-09-26 14:30:00,54.53,54.53,54.41,54.41,21474.0,45.5342,45.5342,45.434,45.434,21474.0
2019-09-26 15:00:00,54.43,54.46,54.3,54.32,50689.0,45.4507,45.4757,45.3421,45.3588,50689.0
2019-09-26 15:30:00,54.35,54.35,54.1,54.28,135117.0,45.3839,45.3839,45.1751,45.3254,135117.0
2019-09-27 09:30:00,54.31,54.31,53.91,54.06,21067.0,45.3505,45.3505,45.0165,45.1417,21067.0
2019-09-27 10:00:00,54.09,54.16,54.02,54.09,10699.0,45.1668,45.2252,45.1083,45.1668,10699.0
2019-09-27 10:30:00,54.09,54.25,54.01,54.21,13505.0,45.1668,45.3004,45.1,45.267,13505.0
2019-09-27 11:00:00,54.22,54.29,54.13,54.28,16062.0,45.2753,45.3338,45.2002,45.3254,16062.0
2019-09-27 11:30:00,54.27,54.32,54.13,54.13,16440.0,45.3171,45.3588,45.2002,45.2002,16440.0
2019-09-27 12:00:00,54.13,54.14,54.0,54.04,11082.0,45.2002,45.2085,45.0916,45.125,11082.0
2019-09-27 12:30:00,54.02,54.05,53.94,53.95,12704.0,45.1083,45.1334,45.0415,45.0499,12704.0
2019-09-27 13:00:00,53.94,54.04,53.93,54.01,10475.0,45.0415,45.125,45.0332,45.1,10475.0
2019-09-27 13:30:00,54.0,54.01,53.87,53.87,9757.0,45.0916,45.1,44.9831,44.9831,9757.0
2019-09-27 14:00:00,53.85,53.86,53.76,53.81,24354.0,44.9664,44.9747,44.8912,44.933,24354.0
2019-09-27 14:30:00,53.82,53.84,53.74,53.82,23435.0,44.9413,44.958,44.8745,44.9413,23435.0
2019-09-27 15:00:00,53.81,53.92,53.81,53.85,25386.0,44.933,45.0248,44.933,44.9664,25386.0
2019-09-27 15:30:00,53.85,54.05,53.85,54.04,86831.0,44.9664,45.1334,44.9664,45.125,86831.0
2019-09-30 09:30:00,54.16,54.46,53.88,54.37,46345.0,45.2252,45.4757,44.9914,45.4006,46345.0
2019-09-30 10:00:00,54.36,54.43,54.09,54.12,34974.0,45.3922,45.4507,45.1668,45.1918,34974.0
2019-09-30 10:30:00,54.12,54.2,54.08,54.16,18529.0,45.1918,45.2586,45.1584,45.2252,18529.0
2019-09-30 11:00:00,54.16,54.21,54.08,54.16,43929.0,45.2252,45.267,45.1584,45.2252,43929.0
2019-09-30 11:30:00,54.16,54.2,54.11,54.2,14723.0,45.2252,45.2586,45.1835,45.2586,14723.0
2019-09-30 12:00:00,54.21,54.22,54.14,54.14,14789.0,45.267,45.2753,45.2085,45.2085,14789.0
2019-09-30 12:30:00,54.15,54.17,54.08,54.11,22914.0,45.2169,45.2336,45.1584,45.1835,22914.0
2019-09-30 13:00:00,54.12,54.12,54.02,54.02,16622.0,45.1918,45.1918,45.1083,45.1083,16622.0
2019-09-30 13:30:00,54.03,54.03,53.86,53.86,31471.0,45.1167,45.1167,44.9747,44.9747,31471.0
2019-09-30 14:00:00,53.85,53.86,53.78,53.84,23202.0,44.9664,44.9747,44.9079,44.958,23202.0
2019-09-30 14:30:00,53.85,53.91,53.82,53.87,20664.0,44.9664,45.0165,44.9413,44.9831,20664.0
2019-09-30 15:00:00,53.86,53.95,53.84,53.93,37520.0,44.9747,45.0499,44.958,45.0332,37520.0
2019-09-30 15:30:00,53.92,54.0,53.85,53.92,160504.0,45.0248,45.0916,44.9664,45.0248,160504.0
2019-10-01 09:30:00,53.66,53.94,53.53,53.55,39208.0,44.8077,45.0415,44.6992,44.7159,39208.0
2019-10-01 10:00:00,53.5,53.77,53.39,53.76,39172.0,44.6741,44.8996,44.5822,44.8912,39172.0
2019-10-01 10:30:00,53.77,53.94,53.72,53.79,24696.0,44.8996,45.0415,44.8578,44.9163,24696.0
2019-10-01 11:00:00,53.79,53.92,53.76,53.89,22560.0,44.9163,45.0248,44.8912,44.9998,22560.0
2019-10-01 11:30:00,53.88,53.89,53.75,53.83,20947.0,44.9914,44.9998,44.8829,44.9497,20947.0
2019-10-01 12:00:00,53.83,53.83,53.65,53.79,25225.0,44.9497,44.9497,44.7994,44.9163,25225.0
2019-10-01 12:30:00,53.8,53.87,53.77,53.83,19900.0,44.9246,44.9831,44.8996,44.9497,19900.0
2019-10-01 13:00:00,53.85,53.85,53.74,53.79,22227.0,44.9664,44.9664,44.8745,44.9163,22227.0
2019-10-01 13:30:00,53.79,53.89,53.76,53.85,34030.0,44.9163,44.9998,44.8912,44.9664,34030.0
2019-10-01 14:00:00,53.84,53.89,53.77,53.84,26518.0,44.958,44.9998,44.8996,44.958,26518.0
2019-10-01 14:30:00,53.84,53.91,53.83,53.88,28988.0,44.958,45.0165,44.9497,44.9914,28988.0
2019-10-01 15:00:00,53.89,53.94,53.81,53.93,31556.0,44.9998,45.0415,44.933,45.0332,31556.0
2019-10-01 15:30:00,53.93,53.94,53.82,53.89,132985.0,45.0332,45.0415,44.9413,44.9998,132985.0
2019-10-02 09:30:00,53.84,54.02,53.69,53.8,45003.0,44.958,45.1083,44.8328,44.9246,45003.0
2019-10-02 10:00:00,53.8,53.8,53.44,53.5,36450.0,44.9246,44.9246,44.624,44.6741,36450.0
2019-10-02 10:30:00,53.5,53.55,53.4,53.52,32480.0,44.6741,44.7159,44.5906,44.6908,32480.0
2019-10-02 11:00:00,53.51,53.56,53.42,53.42,22486.0,44.6825,44.7242,44.6073,44.6073,22486.0
2019-10-02 11:30:00,53.41,53.54,53.28,53.52,29401.0,44.5989,44.7075,44.4904,44.6908,29401.0
2019-10-02 12:00:00,53.52,53.53,53.37,53.39,18957.0,44.6908,44.6992,44.5655,44.5822,18957.0
2019-10-02 12:30:00,53.4,53.4,53.14,53.23,17005.0,44.5906,44.5906,44.3735,44.4486,17005.0
2019-10-02 13:00:00,53.19,53.35,53.17,53.27,22666.0,44.4152,44.5488,44.3985,44.482,22666.0
2019-10-02 13:30:00,53.28,53.39,53.28,53.37,17330.0,44.4904,44.5822,44.4904,44.5655,17330.0
2019-10-02 14:00:00,53.36,53.5,53.35,53.49,18546.0,44.5572,44.6741,44.5488,44.6658,18546.0
2019-10-02 14:30:00,53.5,53.59,53.44,53.57,23728.0,44.6741,44.7493,44.624,44.7326,23728.0
2019-10-02 15:00:00,53.57,53.59,53.41,53.41,33880.0,44.7326,44.7493,44.5989,44.5989,33880.0
2019-10-02 15:30:00,53.41,53.45,53.26,53.31,110162.0,44.5989,44.6323,44.4737,44.5154,110162.0
2019-10-03 09:30:00,53.22,53.53,53.13,53.48,31754.0,44.4403,44.6992,44.3651,44.6574,31754.0
2019-10-03 10:00:00,53.5,53.5,53.14,53.38,50568.0,44.6741,44.6741,44.3735,44.5739,50568.0
2019-10-03 10:30:00,53.39,53.47,53.27,53.28,28880.0,44.5822,44.649,44.482,44.4904,28880.0
2019-10-03 11:00:00,53.27,53.44,53.24,53.42,25253.0,44.482,44.624,44.457,44.6073,25253.0
2019-10-03 11:30:00,53.41,53.42,53.22,53.24,12677.0,44.5989,44.6073,44.4403,44.457,12677.0
2019-10-03 12:00:00,53.24,53.25,53.14,53.22,15094.0,44.457,44.4653,44.3735,44.4403,15094.0
2019-10-03 12:30:00,53.22,53.43,53.21,53.41,11001.0,44.4403,44.6156,44.4319,44.5989,11001.0
2019-10-03 13:00:00,53.41,53.41,53.26,53.26,8819.0,44.5989,44.5989,44.4737,44.4737,8819.0
2019-10-03 13:30:00,53.25,53.28,53.21,53.28,15468.0,44.4653,44.4904,44.4319,44.4904,15468.0
2019-10-03 14:00:00,53.27,53.32,53.25,53.3,21597.0,44.482,44.5238,44.4653,44.5071,21597.0
2019-10-03 14:30:00,53.29,53.3,53.15,53.2,26259.0,44.4987,44.5071,44.3818,44.4236,26259.0
2019-10-03 15:00:00,53.21,53.24,53.15,53.18,34479.0,44.4319,44.457,44.3818,44.4069,34479.0
2019-10-03 15:30:00,53.19,53.4,53.16,53.4,120106.0,44.4152,44.5906,44.3902,44.5906,120106.0
2019-10-04 09:30:00,53.5,53.84,53.46,53.84,113376.0,44.6741,44.958,44.6407,44.958,113376.0
2019-10-04 10:00:00,53.84,53.92,53.63,53.66,42071.0,44.958,45.0248,44.7827,44.8077,42071.0
2019-10-04 10:30:00,53.68,53.79,53.63,53.76,63743.0,44.8244,44.9163,44.7827,44.8912,63743.0
2019-10-04 11:00:00,53.76,54.0,53.75,54.0,42188.0,44.8912,45.0916,44.8829,45.0916,42188.0
2019-10-04 11:30:00,54.0,54.12,53.99,54.05,47854.0,45.0916,45.1918,45.0833,45.1334,47854.0
2019-10-04 12:00:00,54.07,54.11,54.02,54.06,19719.0,45.1501,45.1835,45.1083,45.1417,19719.0
2019-10-04 12:30:00,54.07,54.21,54.07,54.2,14510.0,45.1501,45.267,45.1501,45.2586,14510.0
2019-10-04 13:00:00,54.2,54.21,54.05,54.11,20354.0,45.2586,45.267,45.1334,45.1835,20354.0
2019-10-04 13:30:00,54.11,54.22,54.1,54.17,32116.0,45.1835,45.2753,45.1751,45.2336,32116.0
2019-10-04 14:00:00,54.17,54.21,54.13,54.15,31495.0,45.2336,45.267,45.2002,45.2169,31495.0
2019-10-04 14:30:00,54.13,54.27,54.12,54.26,48899.0,45.2002,45.3171,45.1918,45.3087,48899.0
2019-10-04 15:00:00,54.26,54.32,54.19,54.23,45617.0,45.3087,45.3588,45.2503,45.2837,45617.0
2019-10-04 15:30:00,54.23,54.43,54.22,54.36,168564.0,45.2837,45.4507,45.2753,45.3922,168564.0
2019-10-07 09:30:00,54.31,54.31,53.88,53.9,59962.0,45.3505,45.3505,44.9914,45.0081,59962.0
2019-10-07 10:00:00,53.88,54.0,53.85,53.87,33099.0,44.9914,45.0916,44.9664,44.9831,33099.0
2019-10-07 10:30:00,53.87,53.94,53.83,53.87,28416.0,44.9831,45.0415,44.9497,44.9831,28416.0
2019-10-07 11:00:00,53.86,53.9,53.74,53.89,64988.0,44.9747,45.0081,44.8745,44.9998,64988.0
2019-10-07 11:30:00,53.88,54.0,53.88,53.99,30977.0,44.9914,45.0916,44.9914,45.0833,30977.0
2019-10-07 12:00:00,53.98,54.03,53.92,53.93,25773.0,45.0749,45.1167,45.0248,45.0332,25773.0
2019-10-07 12:30:00,53.93,53.98,53.89,53.96,22212.0,45.0332,45.0749,44.9998,45.0582,22212.0
2019-10-07 13:00:00,53.96,54.0,53.94,53.98,22787.0,45.0582,45.0916,45.0415,45.0749,22787.0
2019-10-07 13:30:00,53.98,54.09,53.97,54.07,27338.0,45.0749,45.1668,45.0666,45.1501,27338.0
2019-10-07 14:00:00,54.07,54.07,53.89,53.92,25695.0,45.1501,45.1501,44.9998,45.0248,25695.0
2019-10-07 14:30:00,53.92,53.93,53.84,53.87,36180.0,45.0248,45.0332,44.958,44.9831,36180.0
2019-10-07 15:00:00,53.86,53.95,53.84,53.91,27584.0,44.9747,45.0499,44.958,45.0165,27584.0
2019-10-07 15:30:00,53.91,53.91,53.74,53.77,181286.0,45.0165,45.0165,44.8745,44.8996,181286.0
2019-10-08 09:30:00,53.77,53.9,53.56,53.56,49303.0,44.8996,45.0081,44.7242,44.7242,49303.0
2019-10-08 10:00:00,53.55,53.61,53.29,53.32,68215.0,44.7159,44.766,44.4987,44.5238,68215.0
2019-10-08 10:30:00,53.33,53.57,53.33,53.52,43333.0,44.5321,44.7326,44.5321,44.6908,43333.0
2019-10-08 11:00:00,53.53,53.57,53.45,53.47,36590.0,44.6992,44.7326,44.6323,44.649,36590.0
2019-10-08 11:30:00,53.48,53.59,53.42,53.53,50401.0,44.6574,44.7493,44.6073,44.6992,50401.0
2019-10-08 12:00:00,53.53,53.59,53.5,53.56,39713.0,44.6992,44.7493,44.6741,44.7242,39713.0
2019-10-08 12:30:00,53.56,53.65,53.53,53.62,35017.0,44.7242,44.7994,44.6992,44.7743,35017.0
2019-10-08 13:00:00,53.62,53.69,53.58,53.65,28131.0,44.7743,44.8328,44.7409,44.7994,28131.0
2019-10-08 13:30:00,53.65,53.73,53.61,53.7,26201.0,44.7994,44.8662,44.766,44.8411,26201.0
2019-10-08 14:00:00,53.71,53.74,53.62,53.68,23725.0,44.8495,44.8745,44.7743,44.8244,23725.0
2019-10-08 14:30:00,53.69,53.82,53.56,53.62,58963.0,44.8328,44.9413,44.7242,44.7743,58963.0
2019-10-08 15:00:00,53.65,53.66,53.48,53.53,38801.0,44.7994,44.8077,44.6574,44.6992,38801.0
2019-10-08 15:30:00,53.52,53.59,53.37,53.39,113094.0,44.6908,44.7493,44.5655,44.5822,113094.0
2019-10-09 09:30:00,53.41,53.65,53.41,53.49,27558.0,44.5989,44.7994,44.5989,44.6658,27558.0
2019-10-09 10:00:00,53.5,53.55,53.38,53.47,32720.0,44.6741,44.7159,44.5739,44.649,32720.0
2019-10-09 10:30:00,53.47,53.48,53.35,53.41,24466.0,44.649,44.6574,44.5488,44.5989,24466.0
2019-10-09 11:00:00,53.41,53.43,53.34,53.35,25044.0,44.5989,44.6156,44.5405,44.5488,25044.0
2019-10-09 11:30:00,53.35,53.39,53.27,53.34,23264.0,44.5488,44.5822,44.482,44.5405,23264.0
2019-10-09 12:00:00,53.34,53.41,53.32,53.4,32749.0,44.5405,44.5989,44.5238,44.5906,32749.0
2019-10-09 12:30:00,53.4,53.49,53.39,53.48,24280.0,44.5906,44.6658,44.5822,44.6574,24280.0
2019-10-09 13:00:00,53.48,53.56,53.45,53.54,33574.0,44.6574,44.7242,44.6323,44.7075,33574.0
2019-10-09 13:30:00,53.54,53.6,53.49,53.58,17976.0,44.7075,44.7576,44.6658,44.7409,17976.0
2019-10-09 14:00:00,53.58,53.63,53.53,53.62,21158.0,44.7409,44.7827,44.6992,44.7743,21158.0
2019-10-09 14:30:00,53.62,53.64,53.55,53.63,29055.0,44.7743,44.791,44.7159,44.7827,29055.0
2019-10-09 15:00:00,53.63,53.68,53.59,53.67,35478.0,44.7827,44.8244,44.7493,44.8161,35478.0
2019-10-09 15:30:00,53.67,53.74,53.5,53.54,106990.0,44.8161,44.8745,44.6741,44.7075,106990.0
2019-10-10 09:30:00,53.29,53.29,52.91,53.18,88579.0,44.4987,44.4987,44.1814,44.4069,88579.0
2019-10-10 10:00:00,53.17,53.38,53.13,53.36,21971.0,44.3985,44.5739,44.3651,44.5572,21971.0
2019-10-10 10:30:00,53.39,53.44,53.31,53.44,21880.0,44.5822,44.624,44.5154,44.624,21880.0
2019-10-10 11:00:00,53.44,53.57,53.42,53.57,18926.0,44.624,44.7326,44.6073,44.7326,18926.0
2019-10-10 11:30:00,53.57,53.58,53.51,53.57,17542.0,44.7326,44.7409,44.6825,44.7326,17542.0
2019-10-10 12:00:00,53.57,53.68,53.53,53.64,17525.0,44.7326,44.8244,44.6992,44.791,17525.0
2019-10-10 12:30:00,53.63,53.66,53.57,53.65,19517.0,44.7827,44.8077,44.7326,44.7994,19517.0
2019-10-10 13:00:00,53.66,53.69,53.61,53.64,20720.0,44.8077,44.8328,44.766,44.791,20720.0
2019-10-10 13:30:00,53.63,53.68,53.61,53.66,17493.0,44.7827,44.8244,44.766,44.8077,17493.0
2019-10-10 14:00:00,53.65,53.65,53.49,53.53,29581.0,44.7994,44.7994,44.6658,44.6992,29581.0
2019-10-10 14:30:00,53.53,53.57,53.46,53.48,18846.0,44.6992,44.7326,44.6407,44.6574,18846.0
2019-10-10 15:00:00,53.48,53.52,53.45,53.52,31060.0,44.6574,44.6908,44.6323,44.6908,31060.0
2019-10-10 15:30:00,53.52,53.53,53.39,53.48,134374.0,44.6908,44.6992,44.5822,44.6574,134374.0
2019-10-11 09:30:00,53.25,53.5,52.8,52.81,92165.0,44.4653,44.6741,44.0896,44.0979,92165.0
2019-10-11 10:00:00,52.83,52.89,52.64,52.77,69947.0,44.1146,44.1647,43.956,44.0645,69947.0
2019-10-11 10:30:00,52.76,52.95,52.71,52.94,23615.0,44.0562,44.2148,44.0144,44.2065,23615.0
2019-10-11 11:00:00,52.95,53.14,52.95,53.12,42022.0,44.2148,44.3735,44.2148,44.3568,42022.0
2019-10-11 11:30:00,53.13,53.18,53.02,53.17,30892.0,44.3651,44.4069,44.2733,44.3985,30892.0
2019-10-11 12:00:00,53.16,53.24,53.14,53.2,21356.0,44.3902,44.457,44.3735,44.4236,21356.0
2019-10-11 12:30:00,53.18,53.21,53.07,53.19,28346.0,44.4069,44.4319,44.315,44.4152,28346.0
2019-10-11 13:00:00,53.2,53.29,53.14,53.22,19477.0,44.4236,44.4987,44.3735,44.4403,19477.0
2019-10-11 13:30:00,53.2,53.28,53.13,53.14,9235.0,44.4236,44.4904,44.3651,44.3735,9235.0
2019-10-11 14:00:00,53.13,53.13,52.98,52.99,15288.0,44.3651,44.3651,44.2399,44.2482,15288.0
2019-10-11 14:30:00,52.99,53.1,52.96,53.1,21918.0,44.2482,44.3401,44.2232,44.3401,21918.0
2019-10-11 15:00:00,53.09,53.32,53.08,53.31,79148.0,44.3317,44.5238,44.3234,44.5154,79148.0
2019-10-11 15:30:00,53.32,53.4,53.0,53.02,248510.0,44.5238,44.5906,44.2566,44.2733,248510.0
2019-10-14 09:30:00,53.11,53.16,52.93,52.96,68320.0,44.3484,44.3902,44.1981,44.2232,68320.0
2019-10-14 10:00:00,52.96,53.06,52.92,52.98,30602.0,44.2232,44.3067,44.1898,44.2399,30602.0
2019-10-14 10:30:00,52.99,53.01,52.84,52.86,22447.0,44.2482,44.2649,44.123,44.1397,22447.0
2019-10-14 11:00:00,52.85,52.86,52.69,52.71,26169.0,44.1313,44.1397,43.9977,44.0144,26169.0
2019-10-14 11:30:00,52.71,52.74,52.46,52.5,123443.0,44.0144,44.0395,43.8057,43.8391,123443.0
2019-10-14 12:00:00,52.48,52.5,52.27,52.31,56213.0,43.8224,43.8391,43.647,43.6804,56213.0
2019-10-14 12:30:00,52.32,52.39,52.24,52.27,41459.0,43.6888,43.7472,43.622,43.647,41459.0
2019-10-14 13:00:00,52.26,52.34,52.25,52.33,19904.0,43.6387,43.7055,43.6303,43.6971,19904.0
2019-10-14 13:30:00,52.33,52.44,52.28,52.43,21857.0,43.6971,43.789,43.6554,43.7806,21857.0
2019-10-14 14:00:00,52.43,52.5,52.43,52.5,15962.0,43.7806,43.8391,43.7806,43.8391,15962.0
2019-10-14 14:30:00,52.5,52.54,52.46,52.52,34946.0,43.8391,43.8725,43.8057,43.8558,34946.0
2019-10-14 15:00:00,52.5,52.57,52.47,52.52,31282.0,43.8391,43.8975,43.814,43.8558,31282.0
2019-10-14 15:30:00,52.53,52.53,52.34,52.39,153103.0,43.8641,43.8641,43.7055,43.7472,153103.0
2019-10-15 09:30:00,52.15,52.6,52.15,52.56,59016.0,43.5468,43.9226,43.5468,43.8892,59016.0
2019-10-15 10:00:00,52.55,52.55,52.28,52.28,45605.0,43.8808,43.8808,43.6554,43.6554,45605.0
2019-10-15 10:30:00,52.27,52.27,51.92,52.07,100139.0,43.647,43.647,43.3548,43.48,100139.0
2019-10-15 11:00:00,52.07,52.14,51.95,52.08,82577.0,43.48,43.5385,43.3798,43.4884,82577.0
2019-10-15 11:30:00,52.08,52.12,52.03,52.05,27292.0,43.4884,43.5218,43.4466,43.4633,27292.0
2019-10-15 12:00:00,52.05,52.07,51.94,51.95,40574.0,43.4633,43.48,43.3715,43.3798,40574.0
2019-10-15 12:30:00,51.96,51.96,51.84,51.85,36985.0,43.3882,43.3882,43.288,43.2963,36985.0
2019-10-15 13:00:00,51.85,51.86,51.7,51.71,36767.0,43.2963,43.3047,43.171,43.1794,36767.0
2019-10-15 13:30:00,51.72,51.73,51.59,51.61,36110.0,43.1877,43.1961,43.0792,43.0959,36110.0
2019-10-15 14:00:00,51.61,51.95,51.61,51.94,66321.0,43.0959,43.3798,43.0959,43.3715,66321.0
2019-10-15 14:30:00,51.95,52.08,51.93,52.07,35539.0,43.3798,43.4884,43.3631,43.48,35539.0
2019-10-15 15:00:00,52.06,52.2,52.04,52.2,52494.0,43.4717,43.5886,43.455,43.5886,52494.0
2019-10-15 15:30:00,52.2,52.21,51.97,51.99,206058.0,43.5886,43.5969,43.3965,43.4132,206058.0
2019-10-16 09:30:00,51.74,51.98,51.58,51.97,69188.0,43.2044,43.4049,43.0708,43.3965,69188.0
2019-10-16 10:00:00,51.96,52.05,51.92,51.95,30447.0,43.3882,43.4633,43.3548,43.3798,30447.0
2019-10-16 10:30:00,51.94,52.04,51.84,52.01,16788.0,43.3715,43.455,43.288,43.4299,16788.0
2019-10-16 11:00:00,52.0,52.07,51.96,52.03,17426.0,43.4216,43.48,43.3882,43.4466,17426.0
2019-10-16 11:30:00,52.02,52.02,51.91,51.92,16655.0,43.4383,43.4383,43.3464,43.3548,16655.0
2019-10-16 12:00:00,51.92,52.06,51.9,52.01,46049.0,43.3548,43.4717,43.3381,43.4299,46049.0
2019-10-16 12:30:00,52.01,52.16,52.0,52.14,18513.0,43.4299,43.5552,43.4216,43.5385,18513.0
2019-10-16 13:00:00,52.13,52.13,52.06,52.09,14850.0,43.5301,43.5301,43.4717,43.4967,14850.0
2019-10-16 13:30:00,52.1,52.11,52.04,52.1,24674.0,43.5051,43.5134,43.455,43.5051,24674.0
2019-10-16 14:00:00,52.1,52.16,52.08,52.15,34914.0,43.5051,43.5552,43.4884,43.5468,34914.0
2019-10-16 14:30:00,52.16,52.24,52.15,52.21,27898.0,43.5552,43.622,43.5468,43.5969,27898.0
2019-10-16 15:00:00,52.21,52.28,52.18,52.26,67864.0,43.5969,43.6554,43.5719,43.6387,67864.0
2019-10-16 15:30:00,52.25,52.32,52.22,52.32,142128.0,43.6303,43.6888,43.6053,43.6888,142128.0
2019-10-17 09:30:00,52.3,52.51,52.18,52.5,44847.0,43.6721,43.8474,43.5719,43.8391,44847.0
2019-10-17 10:00:00,52.49,52.56,52.3,52.43,53829.0,43.8307,43.8892,43.6721,43.7806,53829.0
2019-10-17 10:30:00,52.4,52.56,52.4,52.52,31416.0,43.7556,43.8892,43.7556,43.8558,31416.0
2019-10-17 11:00:00,52.51,52.53,52.43,52.43,44235.0,43.8474,43.8641,43.7806,43.7806,44235.0
2019-10-17 11:30:00,52.44,52.52,52.42,52.51,43240.0,43.789,43.8558,43.7723,43.8474,43240.0
2019-10-17 12:00:00,52.5,52.54,52.42,52.54,45966.0,43.8391,43.8725,43.7723,43.8725,45966.0
2019-10-17 12:30:00,52.54,52.76,52.54,52.73,22419.0,43.8725,44.0562,43.8725,44.0311,22419.0
2019-10-17 13:00:00,52.73,52.75,52.64,52.65,19839.0,44.0311,44.0478,43.956,43.9643,19839.0
2019-10-17 13:30:00,52.64,52.68,52.58,52.64,40814.0,43.956,43.9894,43.9059,43.956,40814.0
2019-10-17 14:00:00,52.65,52.67,52.57,52.58,43100.0,43.9643,43.981,43.8975,43.9059,43100.0
2019-10-17 14:30:00,52.57,52.67,52.57,52.65,67673.0,43.8975,43.981,43.8975,43.9643,67673.0
2019-10-17 15:00:00,52.65,52.79,52.65,52.79,62549.0,43.9643,44.0812,43.9643,44.0812,62549.0
2019-10-17 15:30:00,52.8,52.82,52.72,52.74,157710.0,44.0896,44.1063,44.0228,44.0395,157710.0
2019-10-18 09:30:00,52.72,52.73,52.37,52.4,122211.0,44.0228,44.0311,43.7305,43.7556,122211.0
2019-10-18 10:00:00,52.4,52.7,52.37,52.68,37096.0,43.7556,44.0061,43.7305,43.9894,37096.0
2019-10-18 10:30:00,52.67,52.67,52.56,52.65,35344.0,43.981,43.981,43.8892,43.9643,35344.0
2019-10-18 11:00:00,52.65,52.8,52.63,52.77,35018.0,43.9643,44.0896,43.9476,44.0645,35018.0
2019-10-18 11:30:00,52.77,52.86,52.75,52.85,26478.0,44.0645,44.1397,44.0478,44.1313,26478.0
2019-10-18 12:00:00,52.85,52.85,52.75,52.8,21633.0,44.1313,44.1313,44.0478,44.0896,21633.0
2019-10-18 12:30:00,52.8,52.88,52.76,52.79,32158.0,44.0896,44.1564,44.0562,44.0812,32158.0
2019-10-18 13:00:00,52.79,52.84,52.76,52.78,39865.0,44.0812,44.123,44.0562,44.0729,39865.0
2019-10-18 13:30:00,52.78,52.83,52.72,52.82,32164.0,44.0729,44.1146,44.0228,44.1063,32164.0
2019-10-18 14:00:00,52.81,52.91,52.79,52.91,31635.0,44.0979,44.1814,44.0812,44.1814,31635.0
2019-10-18 14:30:00,52.91,52.99,52.89,52.96,45298.0,44.1814,44.2482,44.1647,44.2232,45298.0
2019-10-18 15:00:00,52.96,52.97,52.91,52.94,68465.0,44.2232,44.2315,44.1814,44.2065,68465.0
2019-10-18 15:30:00,52.95,53.04,52.93,53.0,241225.0,44.2148,44.29,44.1981,44.2566,241225.0
2019-10-21 09:30:00,53.07,53.07,52.62,52.73,58001.0,44.315,44.315,43.9393,44.0311,58001.0
2019-10-21 10:00:00,52.72,52.95,52.68,52.95,59633.0,44.0228,44.2148,43.9894,44.2148,59633.0
2019-10-21 10:30:00,52.95,53.0,52.91,52.95,19938.0,44.2148,44.2566,44.1814,44.2148,19938.0
2019-10-21 11:00:00,52.95,52.98,52.88,52.94,34596.0,44.2148,44.2399,44.1564,44.2065,34596.0
2019-10-21 11:30:00,52.93,52.95,52.78,52.79,55180.0,44.1981,44.2148,44.0729,44.0812,55180.0
2019-10-21 12:00:00,52.78,52.78,52.62,52.71,28653.0,44.0729,44.0729,43.9393,44.0144,28653.0
2019-10-21 12:30:00,52.71,52.73,52.66,52.73,36289.0,44.0144,44.0311,43.9727,44.0311,36289.0
2019-10-21 13:00:00,52.73,52.77,52.7,52.76,19197.0,44.0311,44.0645,44.0061,44.0562,19197.0
2019-10-21 13:30:00,52.76,52.76,52.67,52.72,28772.0,44.0562,44.0562,43.981,44.0228,28772.0
2019-10-21 14:00:00,52.72,52.91,52.71,52.89,40305.0,44.0228,44.1814,44.0144,44.1647,40305.0
2019-10-21 14:30:00,52.89,52.97,52.89,52.93,41314.0,44.1647,44.2315,44.1647,44.1981,41314.0
2019-10-21 15:00:00,52.93,53.01,52.91,52.96,37193.0,44.1981,44.2649,44.1814,44.2232,37193.0
2019-10-21 15:30:00,52.96,53.24,52.95,53.15,170261.0,44.2232,44.457,44.2148,44.3818,170261.0
2019-10-22 09:30:00,53.31,53.47,53.18,53.34,81687.0,44.5154,44.649,44.4069,44.5405,81687.0
2019-10-22 10:00:00,53.36,53.42,53.28,53.35,32801.0,44.5572,44.6073,44.4904,44.5488,32801.0
2019-10-22 10:30:00,53.36,53.39,53.27,53.27,33993.0,44.5572,44.5822,44.482,44.482,33993.0
2019-10-22 11:00:00,53.27,53.42,53.25,53.37,38452.0,44.482,44.6073,44.4653,44.5655,38452.0
2019-10-22 11:30:00,53.36,53.42,53.27,53.29,34817.0,44.5572,44.6073,44.482,44.4987,34817.0
2019-10-22 12:00:00,53.29,53.38,53.2,53.37,59301.0,44.4987,44.5739,44.4236,44.5655,59301.0
2019-10-22 12:30:00,53.37,53.5,53.33,53.48,41884.0,44.5655,44.6741,44.5321,44.6574,41884.0
2019-10-22 13:00:00,53.48,53.55,53.48,53.5,15290.0,44.6574,44.7159,44.6574,44.6741,15290.0
2019-10-22 13:30:00,53.51,53.54,53.33,53.33,43600.0,44.6825,44.7075,44.5321,44.5321,43600.0
2019-10-22 14:00:00,53.33,53.37,53.28,53.34,57760.0,44.5321,44.5655,44.4904,44.5405,57760.0
2019-10-22 14:30:00,53.34,53.35,53.25,53.29,41545.0,44.5405,44.5488,44.4653,44.4987,41545.0
2019-10-22 15:00:00,53.29,53.39,53.24,53.37,89205.0,44.4987,44.5822,44.457,44.5655,89205.0
2019-10-22 15:30:00,53.38,53.43,53.23,53.38,237317.0,44.5739,44.6156,44.4486,44.5739,237317.0
2019-10-23 09:30:00,53.36,53.62,53.32,53.47,77627.0,44.5572,44.7743,44.5238,44.649,77627.0
2019-10-23 10:00:00,53.45,53.61,53.45,53.58,98810.0,44.6323,44.766,44.6323,44.7409,98810.0
2019-10-23 10:30:00,53.58,53.58,53.41,53.45,99541.0,44.7409,44.7409,44.5989,44.6323,99541.0
2019-10-23 11:00:00,53.46,53.48,53.27,53.3,83409.0,44.6407,44.6574,44.482,44.5071,83409.0
2019-10-23 11:30:00,53.31,53.46,53.31,53.45,40281.0,44.5154,44.6407,44.5154,44.6323,40281.0
2019-10-23 12:00:00,53.44,53.55,53.43,53.53,60568.0,44.624,44.7159,44.6156,44.6992,60568.0
2019-10-23 12:30:00,53.53,53.55,53.46,53.46,80625.0,44.6992,44.7159,44.6407,44.6407,80625.0
2019-10-23 13:00:00,53.47,53.5,53.35,53.49,48845.0,44.649,44.6741,44.5488,44.6658,48845.0
2019-10-23 13:30:00,53.5,53.59,53.48,53.59,55471.0,44.6741,44.7493,44.6574,44.7493,55471.0
2019-10-23 14:00:00,53.59,53.65,53.45,53.48,82921.0,44.7493,44.7994,44.6323,44.6574,82921.0
2019-10-23 14:30:00,53.48,53.55,53.43,53.55,72748.0,44.6574,44.7159,44.6156,44.7159,72748.0
2019-10-23 15:00:00,53.55,53.57,53.5,53.54,60791.0,44.7159,44.7326,44.6741,44.7075,60791.0
2019-10-23 15:30:00,53.54,53.66,53.49,53.63,217233.0,44.7075,44.8077,44.6658,44.7827,217233.0
2019-10-24 09:30:00,53.72,53.86,53.58,53.73,71514.0,44.8578,44.9747,44.7409,44.8662,71514.0
2019-10-24 10:00:00,53.73,54.02,53.73,53.96,60067.0,44.8662,45.1083,44.8662,45.0582,60067.0
2019-10-24 10:30:00,53.95,53.95,53.8,53.86,87765.0,45.0499,45.0499,44.9246,44.9747,87765.0
2019-10-24 11:00:00,53.86,53.91,53.64,53.65,61422.0,44.9747,45.0165,44.791,44.7994,61422.0
2019-10-24 11:30:00,53.65,53.67,53.54,53.62,119732.0,44.7994,44.8161,44.7075,44.7743,119732.0
2019-10-24 12:00:00,53.62,53.71,53.61,53.64,48576.0,44.7743,44.8495,44.766,44.791,48576.0
2019-10-24 12:30:00,53.63,53.64,53.53,53.61,35559.0,44.7827,44.791,44.6992,44.766,35559.0
2019-10-24 13:00:00,53.61,53.61,53.54,53.6,31894.0,44.766,44.766,44.7075,44.7576,31894.0
2019-10-24 13:30:00,53.61,53.61,53.47,53.56,63068.0,44.766,44.766,44.649,44.7242,63068.0
2019-10-24 14:00:00,53.55,53.61,53.47,53.55,37969.0,44.7159,44.766,44.649,44.7159,37969.0
2019-10-24 14:30:00,53.54,53.64,53.54,53.63,73655.0,44.7075,44.791,44.7075,44.7827,73655.0
2019-10-24 15:00:00,53.64,53.66,53.6,53.65,61446.0,44.791,44.8077,44.7576,44.7994,61446.0
2019-10-24 15:30:00,53.66,53.7,53.6,53.67,171187.0,44.8077,44.8411,44.7576,44.8161,171187.0
2019-10-25 09:30:00,53.62,53.71,53.21,53.22,56944.0,44.7743,44.8495,44.4319,44.4403,56944.0
2019-10-25 10:00:00,53.18,53.37,53.13,53.22,49662.0,44.4069,44.5655,44.3651,44.4403,49662.0
2019-10-25 10:30:00,53.21,53.29,53.09,53.19,40549.0,44.4319,44.4987,44.3317,44.4152,40549.0
2019-10-25 11:00:00,53.19,53.41,53.19,53.27,55388.0,44.4152,44.5989,44.4152,44.482,55388.0
2019-10-25 11:30:00,53.27,53.28,53.11,53.12,40089.0,44.482,44.4904,44.3484,44.3568,40089.0
2019-10-25 12:00:00,53.12,53.12,52.97,53.07,42711.0,44.3568,44.3568,44.2315,44.315,42711.0
2019-10-25 12:30:00,53.08,53.26,53.08,53.22,36273.0,44.3234,44.4737,44.3234,44.4403,36273.0
2019-10-25 13:00:00,53.24,53.24,53.1,53.1,30181.0,44.457,44.457,44.3401,44.3401,30181.0
2019-10-25 13:30:00,53.1,53.14,53.01,53.12,58329.0,44.3401,44.3735,44.2649,44.3568,58329.0
2019-10-25 14:00:00,53.13,53.32,53.13,53.27,63074.0,44.3651,44.5238,44.3651,44.482,63074.0
2019-10-25 14:30:00,53.27,53.36,53.23,53.35,50212.0,44.482,44.5572,44.4486,44.5488,50212.0
2019-10-25 15:00:00,53.34,53.34,53.18,53.2,60549.0,44.5405,44.5405,44.4069,44.4236,60549.0
2019-10-25 15:30:00,53.2,53.27,53.14,53.18,173499.0,44.4236,44.482,44.3735,44.4069,173499.0
2019-10-28 09:30:00,52.87,53.31,52.79,53.08,87291.0,44.148,44.5154,44.0812,44.3234,87291.0
2019-10-28 10:00:00,53.05,53.07,52.88,53.05,87448.0,44.2983,44.315,44.1564,44.2983,87448.0
2019-10-28 10:30:00,53.02,53.03,52.87,52.99,50034.0,44.2733,44.2816,44.148,44.2482,50034.0
2019-10-28 11:00:00,53.01,53.1,52.94,52.98,62889.0,44.2649,44.3401,44.2065,44.2399,62889.0
2019-10-28 11:30:00,52.99,53.01,52.93,52.94,45471.0,44.2482,44.2649,44.1981,44.2065,45471.0
2019-10-28 12:00:00,52.94,52.95,52.73,52.76,53178.0,44.2065,44.2148,44.0311,44.0562,53178.0
2019-10-28 12:30:00,52.75,52.86,52.74,52.84,51494.0,44.0478,44.1397,44.0395,44.123,51494.0
2019-10-28 13:00:00,52.85,52.91,52.82,52.91,30020.0,44.1313,44.1814,44.1063,44.1814,30020.0
2019-10-28 13:30:00,52.91,52.92,52.84,52.88,36739.0,44.1814,44.1898,44.123,44.1564,36739.0
2019-10-28 14:00:00,52.89,52.92,52.63,52.64,111334.0,44.1647,44.1898,43.9476,43.956,111334.0
2019-10-28 14:30:00,52.63,52.7,52.58,52.62,60810.0,43.9476,44.0061,43.9059,43.9393,60810.0
2019-10-28 15:00:00,52.61,52.67,52.52,52.67,196924.0,43.9309,43.981,43.8558,43.981,196924.0
2019-10-28 15:30:00,52.66,52.79,52.6,52.72,217105.0,43.9727,44.0812,43.9226,44.0228,217105.0
2019-10-29 09:30:00,52.72,52.73,52.51,52.73,52021.0,44.0228,44.0311,43.8474,44.0311,52021.0
2019-10-29 10:00:00,52.73,52.84,52.67,52.68,41757.0,44.0311,44.123,43.981,43.9894,41757.0
2019-10-29 10:30:00,52.68,52.68,52.44,52.47,44688.0,43.9894,43.9894,43.789,43.814,44688.0
2019-10-29 11:00:00,52.47,52.61,52.42,52.6,109019.0,43.814,43.9309,43.7723,43.9226,109019.0
2019-10-29 11:30:00,52.59,52.64,52.54,52.57,41036.0,43.9142,43.956,43.8725,43.8975,41036.0
2019-10-29 12:00:00,52.56,52.7,52.55,52.68,25326.0,43.8892,44.0061,43.8808,43.9894,25326.0
2019-10-29 12:30:00,52.68,52.7,52.53,52.56,23288.0,43.9894,44.0061,43.8641,43.8892,23288.0
2019-10-29 13:00:00,52.56,52.62,52.55,52.57,17263.0,43.8892,43.9393,43.8808,43.8975,17263.0
2019-10-29 13:30:00,52.56,52.6,52.52,52.57,25997.0,43.8892,43.9226,43.8558,43.8975,25997.0
2019-10-29 14:00:00,52.57,52.57,52.48,52.5,34646.0,43.8975,43.8975,43.8224,43.8391,34646.0
2019-10-29 14:30:00,52.51,52.58,52.5,52.56,39618.0,43.8474,43.9059,43.8391,43.8892,39618.0
2019-10-29 15:00:00,52.55,52.59,52.5,52.51,64421.0,43.8808,43.9142,43.8391,43.8474,64421.0
2019-10-29 15:30:00,52.51,52.62,52.47,52.52,169559.0,43.8474,43.9393,43.814,43.8558,169559.0
2019-10-30 09:30:00,52.23,52.56,52.23,52.56,69567.0,43.906,44.1834,43.906,44.1834,69567.0
2019-10-30 10:00:00,52.57,52.69,52.57,52.64,70899.0,44.1918,44.2927,44.1918,44.2507,70899.0
2019-10-30 10:30:00,52.64,52.69,52.58,52.69,21966.0,44.2507,44.2927,44.2002,44.2927,21966.0
2019-10-30 11:00:00,52.69,52.82,52.68,52.82,19205.0,44.2927,44.402,44.2843,44.402,19205.0
2019-10-30 11:30:00,52.81,52.92,52.8,52.91,75000.0,44.3936,44.4861,44.3852,44.4776,75000.0
2019-10-30 12:00:00,52.91,52.99,52.83,52.83,45245.0,44.4776,44.5449,44.4104,44.4104,45245.0
2019-10-30 12:30:00,52.83,52.85,52.67,52.68,51126.0,44.4104,44.4272,44.2759,44.2843,51126.0
2019-10-30 13:00:00,52.69,52.7,52.62,52.69,17866.0,44.2927,44.3011,44.2339,44.2927,17866.0
2019-10-30 13:30:00,52.69,52.74,52.64,52.73,48312.0,44.2927,44.3347,44.2507,44.3263,48312.0
2019-10-30 14:00:00,52.73,52.79,52.63,52.72,67599.0,44.3263,44.3768,44.2423,44.3179,67599.0
2019-10-30 14:30:00,52.72,52.78,52.51,52.75,51027.0,44.3179,44.3684,44.1414,44.3431,51027.0
2019-10-30 15:00:00,52.75,52.98,52.72,52.95,57047.0,44.3431,44.5365,44.3179,44.5113,57047.0
2019-10-30 15:30:00,52.95,53.0,52.83,52.95,201540.0,44.5113,44.5533,44.4104,44.5113,201540.0
2019-10-31 09:30:00,52.89,53.19,52.73,53.03,53698.0,44.4608,44.713,44.3263,44.5785,53698.0
2019-10-31 10:00:00,53.02,53.43,53.01,53.29,81193.0,44.5701,44.9148,44.5617,44.7971,81193.0
2019-10-31 10:30:00,53.29,53.31,52.95,52.96,86156.0,44.7971,44.8139,44.5113,44.5197,86156.0
2019-10-31 11:00:00,52.97,53.06,52.96,53.02,32499.0,44.5281,44.6037,44.5197,44.5701,32499.0
2019-10-31 11:30:00,53.03,53.09,53.0,53.08,76039.0,44.5785,44.629,44.5533,44.6206,76039.0
2019-10-31 12:00:00,53.08,53.19,53.06,53.19,27432.0,44.6206,44.713,44.6037,44.713,27432.0
2019-10-31 12:30:00,53.19,53.27,53.11,53.26,22598.0,44.713,44.7803,44.6458,44.7719,22598.0
2019-10-31 13:00:00,53.26,53.31,53.23,53.29,17088.0,44.7719,44.8139,44.7466,44.7971,17088.0
2019-10-31 13:30:00,53.3,53.36,53.28,53.31,27128.0,44.8055,44.8559,44.7887,44.8139,27128.0
2019-10-31 14:00:00,53.31,53.31,53.03,53.04,94224.0,44.8139,44.8139,44.5785,44.5869,94224.0
2019-10-31 14:30:00,53.05,53.14,52.99,53.12,234026.0,44.5953,44.671,44.5449,44.6542,234026.0
2019-10-31 15:00:00,53.12,53.24,53.07,53.21,116194.0,44.6542,44.7551,44.6121,44.7298,116194.0
2019-10-31 15:30:00,53.21,53.34,53.18,53.34,170545.0,44.7298,44.8391,44.7046,44.8391,170545.0
2019-11-01 09:30:00,53.35,53.5,53.0,53.28,124320.0,44.8475,44.9736,44.5533,44.7887,124320.0
2019-11-01 10:00:00,53.3,53.33,53.0,53.12,40957.0,44.8055,44.8307,44.5533,44.6542,40957.0
2019-11-01 10:30:00,53.14,53.22,53.0,53.13,52465.0,44.671,44.7382,44.5533,44.6626,52465.0
2019-11-01 11:00:00,53.12,53.16,53.04,53.09,24222.0,44.6542,44.6878,44.5869,44.629,24222.0
2019-11-01 11:30:00,53.08,53.12,52.98,53.08,48468.0,44.6206,44.6542,44.5365,44.6206,48468.0
2019-11-01 12:00:00,53.07,53.22,53.05,53.13,54556.0,44.6121,44.7382,44.5953,44.6626,54556.0
2019-11-01 12:30:00,53.15,53.16,52.98,53.0,48686.0,44.6794,44.6878,44.5365,44.5533,48686.0
2019-11-01 13:00:00,53.0,53.03,52.88,52.89,40829.0,44.5533,44.5785,44.4524,44.4608,40829.0
2019-11-01 13:30:00,52.9,53.06,52.88,53.06,28671.0,44.4692,44.6037,44.4524,44.6037,28671.0
2019-11-01 14:00:00,53.06,53.07,52.89,52.95,75915.0,44.6037,44.6121,44.4608,44.5113,75915.0
2019-11-01 14:30:00,52.96,53.0,52.92,52.99,71653.0,44.5197,44.5533,44.4861,44.5449,71653.0
2019-11-01 15:00:00,52.99,53.06,52.92,53.03,103565.0,44.5449,44.6037,44.4861,44.5785,103565.0
2019-11-01 15:30:00,53.03,53.05,52.92,53.03,147311.0,44.5785,44.5953,44.4861,44.5785,147311.0
2019-11-04 09:30:00,53.06,53.09,52.53,52.54,89993.0,44.6037,44.629,44.1582,44.1666,89993.0
2019-11-04 10:00:00,52.52,52.76,52.52,52.75,72858.0,44.1498,44.3516,44.1498,44.3431,72858.0
2019-11-04 10:30:00,52.75,52.8,52.43,52.45,76033.0,44.3431,44.3852,44.0741,44.091,76033.0
2019-11-04 11:00:00,52.47,52.48,52.3,52.3,36170.0,44.1078,44.1162,43.9649,43.9649,36170.0
2019-11-04 11:30:00,52.3,52.3,52.19,52.26,50626.0,43.9649,43.9649,43.8724,43.9312,50626.0
2019-11-04 12:00:00,52.25,52.35,52.24,52.3,39407.0,43.9228,44.0069,43.9144,43.9649,39407.0
2019-11-04 12:30:00,52.3,52.33,52.23,52.28,58195.0,43.9649,43.9901,43.906,43.948,58195.0
2019-11-04 13:00:00,52.29,52.39,52.28,52.38,42368.0,43.9565,44.0405,43.948,44.0321,42368.0
2019-11-04 13:30:00,52.39,52.4,52.09,52.13,93978.0,44.0405,44.0489,43.7883,43.822,93978.0
2019-11-04 14:00:00,52.14,52.25,52.07,52.24,63786.0,43.8304,43.9228,43.7715,43.9144,63786.0
2019-11-04 14:30:00,52.25,52.28,52.15,52.23,52113.0,43.9228,43.948,43.8388,43.906,52113.0
2019-11-04 15:00:00,52.23,52.26,52.08,52.09,96759.0,43.906,43.9312,43.7799,43.7883,96759.0
2019-11-04 15:30:00,52.09,52.22,51.96,52.18,183981.0,43.7883,43.8976,43.679,43.864,183981.0
2019-11-05 09:30:00,51.99,52.16,51.69,51.84,48881.0,43.7043,43.8472,43.4521,43.5782,48881.0
2019-11-05 10:00:00,51.74,52.0,51.74,51.96,112461.0,43.4941,43.7127,43.4941,43.679,112461.0
2019-11-05 10:30:00,51.96,51.96,51.64,51.67,82962.0,43.679,43.679,43.41,43.4353,82962.0
2019-11-05 11:00:00,51.68,51.69,51.47,51.59,65037.0,43.4437,43.4521,43.2671,43.368,65037.0
2019-11-05 11:30:00,51.58,51.85,51.57,51.8,69749.0,43.3596,43.5866,43.3512,43.5445,69749.0
2019-11-05 12:00:00,51.81,51.85,51.63,51.82,51412.0,43.553,43.5866,43.4016,43.5614,51412.0
2019-11-05 12:30:00,51.81,51.85,51.75,51.85,60513.0,43.553,43.5866,43.5025,43.5866,60513.0
2019-11-05 13:00:00,51.84,51.85,51.72,51.76,33517.0,43.5782,43.5866,43.4773,43.5109,33517.0
2019-11-05 13:30:00,51.76,51.84,51.66,51.84,52447.0,43.5109,43.5782,43.4269,43.5782,52447.0
2019-11-05 14:00:00,51.85,51.98,51.83,51.84,83354.0,43.5866,43.6959,43.5698,43.5782,83354.0
2019-11-05 14:30:00,51.84,51.93,51.79,51.9,259818.0,43.5782,43.6538,43.5361,43.6286,259818.0
2019-11-05 15:00:00,51.89,51.94,51.69,51.74,138586.0,43.6202,43.6622,43.4521,43.4941,138586.0
2019-11-05 15:30:00,51.73,51.77,51.66,51.71,227997.0,43.4857,43.5193,43.4269,43.4689,227997.0
2019-11-06 09:30:00,51.99,52.38,51.71,51.8,129535.0,43.7043,44.0321,43.4689,43.5445,129535.0
2019-11-06 10:00:00,51.82,52.07,51.82,52.05,89382.0,43.5614,43.7715,43.5614,43.7547,89382.0
2019-11-06 10:30:00,52.07,52.16,51.85,51.88,58962.0,43.7715,43.8472,43.5866,43.6118,58962.0
2019-11-06 11:00:00,51.87,51.99,51.82,51.84,56582.0,43.6034,43.7043,43.5614,43.5782,56582.0
2019-11-06 11:30:00,51.83,51.9,51.72,51.81,120505.0,43.5698,43.6286,43.4773,43.553,120505.0
2019-11-06 12:00:00,51.83,51.99,51.8,51.95,27666.0,43.5698,43.7043,43.5445,43.6706,27666.0
2019-11-06 12:30:00,51.94,51.99,51.87,51.9,52779.0,43.6622,43.7043,43.6034,43.6286,52779.0
2019-11-06 13:00:00,51.9,51.96,51.87,51.91,60057.0,43.6286,43.679,43.6034,43.637,60057.0
2019-11-06 13:30:00,51.92,52.04,51.89,51.96,105009.0,43.6454,43.7463,43.6202,43.679,105009.0
2019-11-06 14:00:00,51.96,52.07,51.95,52.01,85642.0,43.679,43.7715,43.6706,43.7211,85642.0
2019-11-06 14:30:00,52.0,52.04,51.94,52.04,30314.0,43.7127,43.7463,43.6622,43.7463,30314.0
2019-11-06 15:00:00,52.04,52.04,51.91,51.93,48990.0,43.7463,43.7463,43.637,43.6538,48990.0
2019-11-06 15:30:00,51.93,52.08,51.88,51.89,208038.0,43.6538,43.7799,43.6118,43.6202,208038.0
2019-11-07 09:30:00,52.6,52.83,51.98,52.49,452854.0,44.217,44.4104,43.6959,44.1246,452854.0
2019-11-07 10:00:00,52.49,52.66,52.02,52.06,236763.0,44.1246,44.2675,43.7295,43.7631,236763.0
2019-11-07 10:30:00,52.08,52.08,51.72,51.73,91981.0,43.7799,43.7799,43.4773,43.4857,91981.0
2019-11-07 11:00:00,51.73,51.73,51.48,51.52,98080.0,43.4857,43.4857,43.2755,43.3092,98080.0
2019-11-07 11:30:00,51.51,51.66,51.31,51.64,86190.0,43.3008,43.4269,43.1326,43.41,86190.0
2019-11-07 12:00:00,51.65,51.68,51.18,51.21,92288.0,43.4185,43.4437,43.0234,43.0486,92288.0
2019-11-07 12:30:00,51.22,51.23,50.99,50.99,210458.0,43.057,43.0654,42.8636,42.8636,210458.0
2019-11-07 13:00:00,50.98,51.07,50.93,51.05,78565.0,42.8552,42.9309,42.8132,42.9141,78565.0
2019-11-07 13:30:00,51.05,51.24,51.04,51.21,94328.0,42.9141,43.0738,42.9057,43.0486,94328.0
2019-11-07 14:00:00,51.21,51.38,51.19,51.34,105013.0,43.0486,43.1915,43.0318,43.1579,105013.0
2019-11-07 14:30:00,51.32,51.35,51.18,51.35,83633.0,43.141,43.1663,43.0234,43.1663,83633.0
2019-11-07 15:00:00,51.35,51.5,51.31,51.47,57346.0,43.1663,43.2924,43.1326,43.2671,57346.0
2019-11-07 15:30:00,51.47,51.57,51.36,51.5,241544.0,43.2671,43.3512,43.1747,43.2924,241544.0
2019-11-08 09:30:00,51.25,51.71,51.09,51.69,87404.0,43.0822,43.4689,42.9477,43.4521,87404.0
2019-11-08 10:00:00,51.69,51.92,51.61,51.83,72442.0,43.4521,43.6454,43.3848,43.5698,72442.0
2019-11-08 10:30:00,51.83,51.86,51.5,51.64,75872.0,43.5698,43.595,43.2924,43.41,75872.0
2019-11-08 11:00:00,51.63,51.68,51.52,51.68,55581.0,43.4016,43.4437,43.3092,43.4437,55581.0
2019-11-08 11:30:00,51.69,51.82,51.66,51.71,111623.0,43.4521,43.5614,43.4269,43.4689,111623.0
2019-11-08 12:00:00,51.71,51.8,51.54,51.57,36481.0,43.4689,43.5445,43.326,43.3512,36481.0
2019-11-08 12:30:00,51.55,51.77,51.55,51.77,42860.0,43.3344,43.5193,43.3344,43.5193,42860.0
2019-11-08 13:00:00,51.77,51.78,51.67,51.7,42368.0,43.5193,43.5277,43.4353,43.4605,42368.0
2019-11-08 13:30:00,51.7,51.72,51.6,51.61,52725.0,43.4605,43.4773,43.3764,43.3848,52725.0
2019-11-08 14:00:00,51.61,51.66,51.54,51.61,46631.0,43.3848,43.4269,43.326,43.3848,46631.0
2019-11-08 14:30:00,51.61,51.61,51.5,51.53,61036.0,43.3848,43.3848,43.2924,43.3176,61036.0
2019-11-08 15:00:00,51.53,51.57,51.44,51.53,64096.0,43.3176,43.3512,43.2419,43.3176,64096.0
2019-11-08 15:30:00,51.53,51.73,51.5,51.68,252127.0,43.3176,43.4857,43.2924,43.4437,252127.0
2019-11-11 09:30:00,51.54,52.89,51.48,51.48,76093.0,43.326,44.4608,43.2755,43.2755,76093.0
2019-11-11 10:00:00,51.48,51.72,51.47,51.63,71245.0,43.2755,43.4773,43.2671,43.4016,71245.0
2019-11-11 10:30:00,51.64,51.66,51.4,51.41,42775.0,43.41,43.4269,43.2083,43.2167,42775.0
2019-11-11 11:00:00,51.42,51.81,51.41,51.79,49544.0,43.2251,43.553,43.2167,43.5361,49544.0
2019-11-11 11:30:00,51.79,51.84,51.69,51.73,78040.0,43.5361,43.5782,43.4521,43.4857,78040.0
2019-11-11 12:00:00,51.72,51.74,51.62,51.62,31772.0,43.4773,43.4941,43.3932,43.3932,31772.0
2019-11-11 12:30:00,51.62,51.67,51.59,51.63,30776.0,43.3932,43.4353,43.368,43.4016,30776.0
2019-11-11 13:00:00,51.63,51.68,51.6,51.66,25517.0,43.4016,43.4437,43.3764,43.4269,25517.0
2019-11-11 13:30:00,51.66,51.67,51.57,51.57,38498.0,43.4269,43.4353,43.3512,43.3512,38498.0
2019-11-11 14:00:00,51.56,51.57,51.47,51.53,37475.0,43.3428,43.3512,43.2671,43.3176,37475.0
2019-11-11 14:30:00,51.53,51.59,51.49,51.57,38434.0,43.3176,43.368,43.284,43.3512,38434.0
2019-11-11 15:00:00,51.57,51.59,51.52,51.55,41467.0,43.3512,43.368,43.3092,43.3344,41467.0
2019-11-11 15:30:00,51.55,51.65,51.53,51.6,166867.0,43.3344,43.4185,43.3176,43.3764,166867.0
2019-11-12 09:30:00,51.44,51.72,51.44,51.68,83178.0,43.2419,43.4773,43.2419,43.4437,83178.0
2019-11-12 10:00:00,51.69,51.69,51.59,51.62,44345.0,43.4521,43.4521,43.368,43.3932,44345.0
2019-11-12 10:30:00,51.63,51.63,51.48,51.54,44246.0,43.4016,43.4016,43.2755,43.326,44246.0
2019-11-12 11:00:00,51.53,51.62,51.43,51.59,53353.0,43.3176,43.3932,43.2335,43.368,53353.0
2019-11-12 11:30:00,51.59,51.61,51.53,51.54,38356.0,43.368,43.3848,43.3176,43.326,38356.0
2019-11-12 12:00:00,51.54,51.54,51.41,51.45,32518.0,43.326,43.326,43.2167,43.2503,32518.0
2019-11-12 12:30:00,51.45,51.64,51.44,51.63,39919.0,43.2503,43.41,43.2419,43.4016,39919.0
2019-11-12 13:00:00,51.63,51.73,51.62,51.73,47868.0,43.4016,43.4857,43.3932,43.4857,47868.0
2019-11-12 13:30:00,51.73,51.8,51.63,51.65,53571.0,43.4857,43.5445,43.4016,43.4185,53571.0
2019-11-12 14:00:00,51.65,51.67,51.59,51.67,52406.0,43.4185,43.4353,43.368,43.4353,52406.0
2019-11-12 14:30:00,51.66,51.74,51.61,51.66,72676.0,43.4269,43.4941,43.3848,43.4269,72676.0
2019-11-12 15:00:00,51.66,51.71,51.62,51.67,42662.0,43.4269,43.4689,43.3932,43.4353,42662.0
2019-11-12 15:30:00,51.66,51.78,51.64,51.68,193773.0,43.4269,43.5277,43.41,43.4437,193773.0
2019-11-13 09:30:00,52.32,52.47,51.86,52.21,81138.0,43.9817,44.1078,43.595,43.8892,81138.0
2019-11-13 10:00:00,52.22,52.44,52.18,52.35,43880.0,43.8976,44.0825,43.864,44.0069,43880.0
2019-11-13 10:30:00,52.37,52.69,52.34,52.68,48618.0,44.0237,44.2927,43.9985,44.2843,48618.0
2019-11-13 11:00:00,52.69,52.86,52.63,52.77,70846.0,44.2927,44.4356,44.2423,44.36,70846.0
2019-11-13 11:30:00,52.77,52.83,52.69,52.83,39584.0,44.36,44.4104,44.2927,44.4104,39584.0
2019-11-13 12:00:00,52.82,52.91,52.77,52.91,39661.0,44.402,44.4776,44.36,44.4776,39661.0
2019-11-13 12:30:00,52.91,52.94,52.75,52.76,56395.0,44.4776,44.5029,44.3431,44.3516,56395.0
2019-11-13 13:00:00,52.77,52.79,52.64,52.67,189888.0,44.36,44.3768,44.2507,44.2759,189888.0
2019-11-13 13:30:00,52.66,52.68,52.53,52.56,176270.0,44.2675,44.2843,44.1582,44.1834,176270.0
2019-11-13 14:00:00,52.55,52.68,52.51,52.6,74869.0,44.175,44.2843,44.1414,44.217,74869.0
2019-11-13 14:30:00,52.6,52.66,52.54,52.65,96678.0,44.217,44.2675,44.1666,44.2591,96678.0
2019-11-13 15:00:00,52.65,52.66,52.55,52.65,119508.0,44.2591,44.2675,44.175,44.2591,119508.0
2019-11-13 15:30:00,52.64,52.71,52.58,52.6,398375.0,44.2507,44.3095,44.2002,44.217,398375.0
2019-11-14 09:30:00,53.15,53.3,52.65,52.86,298346.0,44.6794,44.8055,44.2591,44.4356,298346.0
2019-11-14 10:00:00,52.87,52.89,52.68,52.82,177684.0,44.444,44.4608,44.2843,44.402,177684.0
2019-11-14 10:30:00,52.83,53.11,52.81,53.11,68929.0,44.4104,44.6458,44.3936,44.6458,68929.0
2019-11-14 11:00:00,53.11,53.24,53.08,53.18,94366.0,44.6458,44.7551,44.6206,44.7046,94366.0
2019-11-14 11:30:00,53.19,53.22,53.11,53.2,70176.0,44.713,44.7382,44.6458,44.7214,70176.0
2019-11-14 12:00:00,53.2,53.27,53.04,53.07,72047.0,44.7214,44.7803,44.5869,44.6121,72047.0
2019-11-14 12:30:00,53.07,53.2,53.07,53.16,77232.0,44.6121,44.7214,44.6121,44.6878,77232.0
2019-11-14 13:00:00,53.15,53.17,52.95,52.96,89212.0,44.6794,44.6962,44.5113,44.5197,89212.0
2019-11-14 13:30:00,52.96,53.03,52.86,52.86,117210.0,44.5197,44.5785,44.4356,44.4356,117210.0
2019-11-14 14:00:00,52.86,52.97,52.84,52.97,92210.0,44.4356,44.5281,44.4188,44.5281,92210.0
2019-11-14 14:30:00,52.97,53.01,52.91,52.98,87046.0,44.5281,44.5617,44.4776,44.5365,87046.0
2019-11-14 15:00:00,52.98,53.01,52.9,52.94,109236.0,44.5365,44.5617,44.4692,44.5029,109236.0
2019-11-14 15:30:00,52.95,53.09,52.92,53.07,430835.0,44.5113,44.629,44.4861,44.6121,430835.0
2019-11-15 09:30:00,53.12,53.21,52.91,52.92,112652.0,44.6542,44.7298,44.4776,44.4861,112652.0
2019-11-15 10:00:00,52.93,53.02,52.81,52.85,108843.0,44.4945,44.5701,44.3936,44.4272,108843.0
2019-11-15 10:30:00,52.85,52.99,52.82,52.89,43014.0,44.4272,44.5449,44.402,44.4608,43014.0
2019-11-15 11:00:00,52.88,52.89,52.72,52.78,75020.0,44.4524,44.4608,44.3179,44.3684,75020.0
2019-11-15 11:30:00,52.77,52.79,52.67,52.68,70326.0,44.36,44.3768,44.2759,44.2843,70326.0
2019-11-15 12:00:00,52.69,52.71,52.58,52.62,66582.0,44.2927,44.3095,44.2002,44.2339,66582.0
2019-11-15 12:30:00,52.62,52.71,52.6,52.66,46304.0,44.2339,44.3095,44.217,44.2675,46304.0
2019-11-15 13:00:00,52.66,52.71,52.65,52.7,45650.0,44.2675,44.3095,44.2591,44.3011,45650.0
2019-11-15 13:30:00,52.69,52.72,52.62,52.68,64573.0,44.2927,44.3179,44.2339,44.2843,64573.0
2019-11-15 14:00:00,52.68,52.8,52.67,52.77,85459.0,44.2843,44.3852,44.2759,44.36,85459.0
2019-11-15 14:30:00,52.78,52.8,52.74,52.78,66047.0,44.3684,44.3852,44.3347,44.3684,66047.0
2019-11-15 15:00:00,52.78,52.89,52.77,52.88,57270.0,44.3684,44.4608,44.36,44.4524,57270.0
2019-11-15 15:30:00,52.88,52.91,52.82,52.89,225969.0,44.4524,44.4776,44.402,44.4608,225969.0
2019-11-18 09:30:00,53.14,53.52,53.06,53.36,184525.0,44.671,44.9904,44.6037,44.8559,184525.0
2019-11-18 10:00:00,53.36,53.45,53.31,53.36,58557.0,44.8559,44.9316,44.8139,44.8559,58557.0
2019-11-18 10:30:00,53.38,53.52,53.33,53.51,30730.0,44.8727,44.9904,44.8307,44.982,30730.0
2019-11-18 11:00:00,53.5,53.51,53.39,53.42,33319.0,44.9736,44.982,44.8811,44.9064,33319.0
2019-11-18 11:30:00,53.43,53.48,53.38,53.45,26175.0,44.9148,44.9568,44.8727,44.9316,26175.0
2019-11-18 12:00:00,53.43,53.53,53.43,53.5,29113.0,44.9148,44.9988,44.9148,44.9736,29113.0
2019-11-18 12:30:00,53.49,53.55,53.46,53.52,17324.0,44.9652,45.0156,44.94,44.9904,17324.0
2019-11-18 13:00:00,53.53,53.59,53.34,53.39,148976.0,44.9988,45.0493,44.8391,44.8811,148976.0
2019-11-18 13:30:00,53.4,53.45,53.39,53.4,36423.0,44.8896,44.9316,44.8811,44.8896,36423.0
2019-11-18 14:00:00,53.41,53.41,53.15,53.16,78415.0,44.898,44.898,44.6794,44.6878,78415.0
2019-11-18 14:30:00,53.17,53.27,53.09,53.1,104588.0,44.6962,44.7803,44.629,44.6374,104588.0
2019-11-18 15:00:00,53.1,53.12,52.95,52.96,65058.0,44.6374,44.6542,44.5113,44.5197,65058.0
2019-11-18 15:30:00,52.96,52.98,52.76,52.84,254144.0,44.5197,44.5365,44.3516,44.4188,254144.0
2019-11-19 09:30:00,52.69,52.7,52.4,52.56,106783.0,44.2927,44.3011,44.0489,44.1834,106783.0
2019-11-19 10:00:00,52.56,52.66,52.45,52.51,78367.0,44.1834,44.2675,44.091,44.1414,78367.0
2019-11-19 10:30:00,52.5,52.71,52.48,52.66,51158.0,44.133,44.3095,44.1162,44.2675,51158.0
2019-11-19 11:00:00,52.67,52.97,52.67,52.79,71627.0,44.2759,44.5281,44.2759,44.3768,71627.0
2019-11-19 11:30:00,52.76,52.81,52.63,52.66,48820.0,44.3516,44.3936,44.2423,44.2675,48820.0
2019-11-19 12:00:00,52.67,52.72,52.6,52.64,28949.0,44.2759,44.3179,44.217,44.2507,28949.0
2019-11-19 12:30:00,52.64,52.64,52.57,52.59,24495.0,44.2507,44.2507,44.1918,44.2086,24495.0
2019-11-19 13:00:00,52.6,52.63,52.55,52.55,33624.0,44.217,44.2423,44.175,44.175,33624.0
2019-11-19 13:30:00,52.56,52.62,52.55,52.57,45372.0,44.1834,44.2339,44.175,44.1918,45372.0
2019-11-19 14:00:00,52.57,52.64,52.55,52.6,34628.0,44.1918,44.2507,44.175,44.217,34628.0
2019-11-19 14:30:00,52.6,52.62,52.53,52.55,40966.0,44.217,44.2339,44.1582,44.175,40966.0
2019-11-19 15:00:00,52.54,52.57,52.5,52.52,51655.0,44.1666,44.1918,44.133,44.1498,51655.0
2019-11-19 15:30:00,52.52,52.6,52.45,52.59,286830.0,44.1498,44.217,44.091,44.2086,286830.0
2019-11-20 09:30:00,52.65,53.09,52.52,53.03,95837.0,44.2591,44.629,44.1498,44.5785,95837.0
2019-11-20 10:00:00,53.05,53.18,52.92,53.17,54028.0,44.5953,44.7046,44.4861,44.6962,54028.0
2019-11-20 10:30:00,53.16,53.17,52.91,52.97,56975.0,44.6878,44.6962,44.4776,44.5281,56975.0
2019-11-20 11:00:00,52.98,53.02,52.77,52.84,35871.0,44.5365,44.5701,44.36,44.4188,35871.0
2019-11-20 11:30:00,52.84,52.84,52.72,52.77,34696.0,44.4188,44.4188,44.3179,44.36,34696.0
2019-11-20 12:00:00,52.77,52.79,52.64,52.71,30191.0,44.36,44.3768,44.2507,44.3095,30191.0
2019-11-20 12:30:00,52.71,52.84,52.62,52.8,46704.0,44.3095,44.4188,44.2339,44.3852,46704.0
2019-11-20 13:00:00,52.8,53.03,52.77,52.97,40130.0,44.3852,44.5785,44.36,44.5281,40130.0
2019-11-20 13:30:00,52.97,53.04,52.91,53.02,45742.0,44.5281,44.5869,44.4776,44.5701,45742.0
2019-11-20 14:00:00,53.02,53.15,53.02,53.14,30370.0,44.5701,44.6794,44.5701,44.671,30370.0
2019-11-20 14:30:00,53.14,53.17,53.05,53.06,113793.0,44.671,44.6962,44.5953,44.6037,113793.0
2019-11-20 15:00:00,53.06,53.13,53.06,53.11,77194.0,44.6037,44.6626,44.6037,44.6458,77194.0
2019-11-20 15:30:00,53.1,53.18,53.07,53.14,136280.0,44.6374,44.7046,44.6121,44.671,136280.0
2019-11-21 09:30:00,53.61,53.67,53.19,53.23,184405.0,45.0661,45.1165,44.713,44.7466,184405.0
2019-11-21 10:00:00,53.24,53.25,53.0,53.01,113175.0,44.7551,44.7635,44.5533,44.5617,113175.0
2019-11-21 10:30:00,52.99,53.12,52.89,53.07,226439.0,44.5449,44.6542,44.4608,44.6121,226439.0
2019-11-21 11:00:00,53.08,53.27,53.02,53.19,32744.0,44.6206,44.7803,44.5701,44.713,32744.0
2019-11-21 11:30:00,53.18,53.26,53.12,53.23,32213.0,44.7046,44.7719,44.6542,44.7466,32213.0
2019-11-21 12:00:00,53.24,53.31,53.12,53.24,239543.0,44.7551,44.8139,44.6542,44.7551,239543.0
2019-11-21 12:30:00,53.25,53.29,53.17,53.2,18997.0,44.7635,44.7971,44.6962,44.7214,18997.0
2019-11-21 13:00:00,53.21,53.29,53.16,53.2,24551.0,44.7298,44.7971,44.6878,44.7214,24551.0
2019-11-21 13:30:00,53.22,53.22,53.16,53.21,25175.0,44.7382,44.7382,44.6878,44.7298,25175.0
2019-11-21 14:00:00,53.2,53.32,53.17,53.32,20415.0,44.7214,44.8223,44.6962,44.8223,20415.0
2019-11-21 14:30:00,53.33,53.4,53.32,53.38,23905.0,44.8307,44.8896,44.8223,44.8727,23905.0
2019-11-21 15:00:00,53.37,53.42,53.35,53.39,118863.0,44.8643,44.9064,44.8475,44.8811,118863.0
2019-11-21 15:30:00,53.39,53.49,53.36,53.38,189115.0,44.8811,44.9652,44.8559,44.8727,189115.0
2019-11-22 09:30:00,53.54,53.63,53.21,53.34,82099.0,45.0072,45.0829,44.7298,44.8391,82099.0
2019-11-22 10:00:00,53.34,53.34,53.07,53.16,44514.0,44.8391,44.8391,44.6121,44.6878,44514.0
2019-11-22 10:30:00,53.17,53.32,53.08,53.29,62697.0,44.6962,44.8223,44.6206,44.7971,62697.0
2019-11-22 11:00:00,53.29,53.41,53.24,53.31,30730.0,44.7971,44.898,44.7551,44.8139,30730.0
2019-11-22 11:30:00,53.32,53.37,53.21,53.31,26896.0,44.8223,44.8643,44.7298,44.8139,26896.0
2019-11-22 12:00:00,53.3,53.42,53.28,53.4,20883.0,44.8055,44.9064,44.7887,44.8896,20883.0
2019-11-22 12:30:00,53.4,53.43,53.34,53.43,14350.0,44.8896,44.9148,44.8391,44.9148,14350.0
2019-11-22 13:00:00,53.42,53.43,53.38,53.39,19167.0,44.9064,44.9148,44.8727,44.8811,19167.0
2019-11-22 13:30:00,53.38,53.45,53.36,53.41,28688.0,44.8727,44.9316,44.8559,44.898,28688.0
2019-11-22 14:00:00,53.41,53.49,53.4,53.45,29244.0,44.898,44.9652,44.8896,44.9316,29244.0
2019-11-22 14:30:00,53.45,53.56,53.44,53.55,24262.0,44.9316,45.0241,44.9232,45.0156,24262.0
2019-11-22 15:00:00,53.55,53.56,53.46,53.47,31459.0,45.0156,45.0241,44.94,44.9484,31459.0
2019-11-22 15:30:00,53.46,53.5,53.35,53.4,161331.0,44.94,44.9736,44.8475,44.8896,161331.0
2019-11-25 09:30:00,53.41,53.53,53.17,53.29,83932.0,44.898,44.9988,44.6962,44.7971,83932.0
2019-11-25 10:00:00,53.29,53.31,52.76,52.76,49570.0,44.7971,44.8139,44.3516,44.3516,49570.0
2019-11-25 10:30:00,52.77,52.96,52.64,52.85,91822.0,44.36,44.5197,44.2507,44.4272,91822.0
2019-11-25 11:00:00,52.84,52.93,52.75,52.91,61511.0,44.4188,44.4945,44.3431,44.4776,61511.0
2019-11-25 11:30:00,52.9,53.03,52.89,53.01,28865.0,44.4692,44.5785,44.4608,44.5617,28865.0
2019-11-25 12:00:00,53.02,53.08,52.93,52.99,24222.0,44.5701,44.6206,44.4945,44.5449,24222.0
2019-11-25 12:30:00,52.98,52.98,52.89,52.9,20404.0,44.5365,44.5365,44.4608,44.4692,20404.0
2019-11-25 13:00:00,52.9,52.9,52.76,52.77,22213.0,44.4692,44.4692,44.3516,44.36,22213.0
2019-11-25 13:30:00,52.77,52.8,52.7,52.72,41362.0,44.36,44.3852,44.3011,44.3179,41362.0
2019-11-25 14:00:00,52.72,52.79,52.7,52.72,38850.0,44.3179,44.3768,44.3011,44.3179,38850.0
2019-11-25 14:30:00,52.72,52.79,52.65,52.78,57197.0,44.3179,44.3768,44.2591,44.3684,57197.0
2019-11-25 15:00:00,52.78,52.89,52.75,52.89,30867.0,44.3684,44.4608,44.3431,44.4608,30867.0
2019-11-25 15:30:00,52.89,52.89,52.69,52.76,198903.0,44.4608,44.4608,44.2927,44.3516,198903.0
2019-11-26 09:30:00,52.73,53.04,52.63,52.97,73636.0,44.3263,44.5869,44.2423,44.5281,73636.0
2019-11-26 10:00:00,52.96,53.03,52.89,52.97,38681.0,44.5197,44.5785,44.4608,44.5281,38681.0
2019-11-26 10:30:00,52.98,53.13,52.95,52.95,75118.0,44.5365,44.6626,44.5113,44.5113,75118.0
2019-11-26 11:00:00,52.94,53.03,52.86,52.87,49026.0,44.5029,44.5785,44.4356,44.444,49026.0
2019-11-26 11:30:00,52.88,53.0,52.86,52.9,89457.0,44.4524,44.5533,44.4356,44.4692,89457.0
2019-11-26 12:00:00,52.9,52.9,52.73,52.78,46976.0,44.4692,44.4692,44.3263,44.3684,46976.0
2019-11-26 12:30:00,52.77,52.86,52.73,52.84,20562.0,44.36,44.4356,44.3263,44.4188,20562.0
2019-11-26 13:00:00,52.83,52.84,52.77,52.78,18341.0,44.4104,44.4188,44.36,44.3684,18341.0
2019-11-26 13:30:00,52.77,52.82,52.75,52.8,17556.0,44.36,44.402,44.3431,44.3852,17556.0
2019-11-26 14:00:00,52.8,52.81,52.71,52.71,33778.0,44.3852,44.3936,44.3095,44.3095,33778.0
2019-11-26 14:30:00,52.71,52.74,52.66,52.7,31518.0,44.3095,44.3347,44.2675,44.3011,31518.0
2019-11-26 15:00:00,52.7,52.75,52.67,52.74,52967.0,44.3011,44.3431,44.2759,44.3347,52967.0
2019-11-26 15:30:00,52.74,53.04,52.73,52.96,322350.0,44.3347,44.5869,44.3263,44.5197,322350.0
2019-11-27 09:30:00,52.99,53.0,52.6,52.85,52948.0,44.5449,44.5533,44.217,44.4272,52948.0
2019-11-27 10:00:00,52.87,52.91,52.76,52.87,76552.0,44.444,44.4776,44.3516,44.444,76552.0
2019-11-27 10:30:00,52.86,53.06,52.83,52.95,145946.0,44.4356,44.6037,44.4104,44.5113,145946.0
2019-11-27 11:00:00,52.94,53.02,52.89,52.93,25441.0,44.5029,44.5701,44.4608,44.4945,25441.0
2019-11-27 11:30:00,52.95,53.17,52.93,53.13,29696.0,44.5113,44.6962,44.4945,44.6626,29696.0
2019-11-27 12:00:00,53.12,53.13,52.98,53.02,12925.0,44.6542,44.6626,44.5365,44.5701,12925.0
2019-11-27 12:30:00,53.01,53.07,52.96,52.97,12351.0,44.5617,44.6121,44.5197,44.5281,12351.0
2019-11-27 13:00:00,52.97,53.07,52.93,53.05,16979.0,44.5281,44.6121,44.4945,44.5953,16979.0
2019-11-27 13:30:00,53.06,53.07,52.98,53.02,21877.0,44.6037,44.6121,44.5365,44.5701,21877.0
2019-11-27 14:00:00,53.01,53.09,53.0,53.03,18833.0,44.5617,44.629,44.5533,44.5785,18833.0
2019-11-27 14:30:00,53.03,53.09,53.02,53.07,24147.0,44.5785,44.629,44.5701,44.6121,24147.0
2019-11-27 15:00:00,53.07,53.07,53.02,53.07,31782.0,44.6121,44.6121,44.5701,44.6121,31782.0
2019-11-27 15:30:00,53.07,53.07,52.98,53.04,140131.0,44.6121,44.6121,44.5365,44.5869,140131.0
2019-11-29 09:30:00,53.24,53.46,52.42,53.07,55344.0,44.7551,44.94,44.0657,44.6121,55344.0
2019-11-29 10:00:00,53.07,53.14,53.01,53.04,20976.0,44.6121,44.671,44.5617,44.5869,20976.0
2019-11-29 10:30:00,53.03,53.11,52.89,52.94,17656.0,44.5785,44.6458,44.4608,44.5029,17656.0
2019-11-29 11:00:00,52.94,53.03,52.92,52.93,17942.0,44.5029,44.5785,44.4861,44.4945,17942.0
2019-11-29 11:30:00,52.93,53.09,52.85,52.87,25344.0,44.4945,44.629,44.4272,44.444,25344.0
2019-11-29 12:00:00,52.86,53.01,52.83,53.01,37081.0,44.4356,44.5617,44.4104,44.5617,37081.0
2019-11-29 12:30:00,53.01,53.11,52.96,53.01,125079.0,44.5617,44.6458,44.5197,44.5617,125079.0
2019-12-02 09:30:00,52.77,53.03,52.36,52.49,92750.0,44.36,44.5785,44.0153,44.1246,92750.0
2019-12-02 10:00:00,52.42,52.76,52.42,52.6,71093.0,44.0657,44.3516,44.0657,44.217,71093.0
2019-12-02 10:30:00,52.62,52.7,52.5,52.53,59442.0,44.2339,44.3011,44.133,44.1582,59442.0
2019-12-02 11:00:00,52.53,52.84,52.5,52.79,43365.0,44.1582,44.4188,44.133,44.3768,43365.0
2019-12-02 11:30:00,52.8,52.86,52.76,52.77,31465.0,44.3852,44.4356,44.3516,44.36,31465.0
2019-12-02 12:00:00,52.76,52.8,52.72,52.8,30629.0,44.3516,44.3852,44.3179,44.3852,30629.0
2019-12-02 12:30:00,52.79,52.81,52.66,52.66,30219.0,44.3768,44.3936,44.2675,44.2675,30219.0
2019-12-02 13:00:00,52.66,52.78,52.65,52.75,21717.0,44.2675,44.3684,44.2591,44.3431,21717.0
2019-12-02 13:30:00,52.77,52.78,52.62,52.64,28748.0,44.36,44.3684,44.2339,44.2507,28748.0
2019-12-02 14:00:00,52.63,52.66,52.6,52.6,18306.0,44.2423,44.2675,44.217,44.217,18306.0
2019-12-02 14:30:00,52.6,52.6,52.53,52.57,29180.0,44.217,44.217,44.1582,44.1918,29180.0
2019-12-02 15:00:00,52.57,52.58,52.43,52.45,37885.0,44.1918,44.2002,44.0741,44.091,37885.0
2019-12-02 15:30:00,52.45,52.59,52.4,52.43,242881.0,44.091,44.2086,44.0489,44.0741,242881.0
2019-12-03 09:30:00,52.64,52.94,52.63,52.67,72007.0,44.2507,44.5029,44.2423,44.2759,72007.0
2019-12-03 10:00:00,52.65,52.9,52.6,52.85,89401.0,44.2591,44.4692,44.217,44.4272,89401.0
2019-12-03 10:30:00,52.85,52.96,52.84,52.95,94227.0,44.4272,44.5197,44.4188,44.5113,94227.0
2019-12-03 11:00:00,52.95,52.95,52.83,52.89,71800.0,44.5113,44.5113,44.4104,44.4608,71800.0
2019-12-03 11:30:00,52.89,52.91,52.74,52.74,74313.0,44.4608,44.4776,44.3347,44.3347,74313.0
2019-12-03 12:00:00,52.74,52.76,52.58,52.61,47901.0,44.3347,44.3516,44.2002,44.2255,47901.0
2019-12-03 12:30:00,52.61,52.72,52.59,52.72,34305.0,44.2255,44.3179,44.2086,44.3179,34305.0
2019-12-03 13:00:00,52.72,52.79,52.7,52.77,46588.0,44.3179,44.3768,44.3011,44.36,46588.0
2019-12-03 13:30:00,52.76,52.91,52.75,52.91,48288.0,44.3516,44.4776,44.3431,44.4776,48288.0
2019-12-03 14:00:00,52.91,52.91,52.78,52.8,38565.0,44.4776,44.4776,44.3684,44.3852,38565.0
2019-12-03 14:30:00,52.8,52.87,52.78,52.83,38039.0,44.3852,44.444,44.3684,44.4104,38039.0
2019-12-03 15:00:00,52.83,52.88,52.8,52.83,62016.0,44.4104,44.4524,44.3852,44.4104,62016.0
2019-12-03 15:30:00,52.84,52.85,52.67,52.7,316725.0,44.4188,44.4272,44.2759,44.3011,316725.0
2019-12-04 09:30:00,52.48,53.06,52.48,53.02,76350.0,44.1162,44.6037,44.1162,44.5701,76350.0
2019-12-04 10:00:00,53.0,53.06,52.75,52.75,69044.0,44.5533,44.6037,44.3431,44.3431,69044.0
2019-12-04 10:30:00,52.75,52.98,52.75,52.91,50625.0,44.3431,44.5365,44.3431,44.4776,50625.0
2019-12-04 11:00:00,52.91,53.01,52.88,52.98,35711.0,44.4776,44.5617,44.4524,44.5365,35711.0
2019-12-04 11:30:00,52.98,53.01,52.94,52.97,21263.0,44.5365,44.5617,44.5029,44.5281,21263.0
2019-12-04 12:00:00,52.97,52.97,52.9,52.91,22765.0,44.5281,44.5281,44.4692,44.4776,22765.0
2019-12-04 12:30:00,52.92,52.96,52.87,52.93,22598.0,44.4861,44.5197,44.444,44.4945,22598.0
2019-12-04 13:00:00,52.94,52.96,52.86,52.92,21237.0,44.5029,44.5197,44.4356,44.4861,21237.0
2019-12-04 13:30:00,52.91,52.95,52.9,52.92,21059.0,44.4776,44.5113,44.4692,44.4861,21059.0
2019-12-04 14:00:00,52.93,53.06,52.9,53.04,35633.0,44.4945,44.6037,44.4692,44.5869,35633.0
2019-12-04 14:30:00,53.04,53.13,53.02,53.1,36415.0,44.5869,44.6626,44.5701,44.6374,36415.0
2019-12-04 15:00:00,53.09,53.12,53.06,53.08,48445.0,44.629,44.6542,44.6037,44.6206,48445.0
2019-12-04 15:30:00,53.08,53.26,53.08,53.16,175574.0,44.6206,44.7719,44.6206,44.6878,175574.0
2019-12-05 09:30:00,53.07,53.14,52.92,52.97,36126.0,44.6121,44.671,44.4861,44.5281,36126.0
2019-12-05 10:00:00,52.96,53.04,52.83,52.93,32681.0,44.5197,44.5869,44.4104,44.4945,32681.0
2019-12-05 10:30:00,52.93,53.01,52.88,52.91,21551.0,44.4945,44.5617,44.4524,44.4776,21551.0
2019-12-05 11:00:00,52.91,53.09,52.87,53.07,33838.0,44.4776,44.629,44.444,44.6121,33838.0
2019-12-05 11:30:00,53.08,53.13,53.0,53.05,24201.0,44.6206,44.6626,44.5533,44.5953,24201.0
2019-12-05 12:00:00,53.05,53.11,53.05,53.07,23910.0,44.5953,44.6458,44.5953,44.6121,23910.0
2019-12-05 12:30:00,53.08,53.08,53.01,53.04,23443.0,44.6206,44.6206,44.5617,44.5869,23443.0
2019-12-05 13:00:00,53.03,53.06,52.94,53.06,22316.0,44.5785,44.6037,44.5029,44.6037,22316.0
2019-12-05 13:30:00,53.06,53.08,53.02,53.05,29743.0,44.6037,44.6206,44.5701,44.5953,29743.0
2019-12-05 14:00:00,53.05,53.09,53.01,53.04,29190.0,44.5953,44.629,44.5617,44.5869,29190.0
2019-12-05 14:30:00,53.05,53.09,52.99,53.02,58223.0,44.5953,44.629,44.5449,44.5701,58223.0
2019-12-05 15:00:00,53.02,53.14,53.02,53.11,31121.0,44.5701,44.671,44.5701,44.6458,31121.0
2019-12-05 15:30:00,53.12,53.19,53.07,53.17,115697.0,44.6542,44.713,44.6121,44.6962,115697.0
2019-12-06 09:30:00,53.05,53.17,52.85,52.86,57306.0,44.5953,44.6962,44.4272,44.4356,57306.0
2019-12-06 10:00:00,52.87,53.13,52.81,53.13,29575.0,44.444,44.6626,44.3936,44.6626,29575.0
2019-12-06 10:30:00,53.12,53.29,53.12,53.23,20327.0,44.6542,44.7971,44.6542,44.7466,20327.0
2019-12-06 11:00:00,53.25,53.26,53.09,53.18,30683.0,44.7635,44.7719,44.629,44.7046,30683.0
2019-12-06 11:30:00,53.19,53.24,53.08,53.12,14675.0,44.713,44.7551,44.6206,44.6542,14675.0
2019-12-06 12:00:00,53.11,53.14,53.05,53.1,13880.0,44.6458,44.671,44.5953,44.6374,13880.0
2019-12-06 12:30:00,53.09,53.16,53.07,53.12,37616.0,44.629,44.6878,44.6121,44.6542,37616.0
2019-12-06 13:00:00,53.13,53.13,53.08,53.13,81164.0,44.6626,44.6626,44.6206,44.6626,81164.0
2019-12-06 13:30:00,53.14,53.19,53.08,53.16,41141.0,44.671,44.713,44.6206,44.6878,41141.0
2019-12-06 14:00:00,53.16,53.22,53.13,53.22,59991.0,44.6878,44.7382,44.6626,44.7382,59991.0
2019-12-06 14:30:00,53.23,53.29,53.19,53.22,40511.0,44.7466,44.7971,44.713,44.7382,40511.0
2019-12-06 15:00:00,53.22,53.25,53.19,53.25,63490.0,44.7382,44.7635,44.713,44.7635,63490.0
2019-12-06 15:30:00,53.25,53.28,53.08,53.12,209567.0,44.7635,44.7887,44.6206,44.6542,209567.0
2019-12-09 09:30:00,53.29,53.39,52.81,52.88,42727.0,44.7971,44.8811,44.3936,44.4524,42727.0
2019-12-09 10:00:00,52.88,52.94,52.8,52.89,28435.0,44.4524,44.5029,44.3852,44.4608,28435.0
2019-12-09 10:30:00,52.91,52.97,52.84,52.95,35364.0,44.4776,44.5281,44.4188,44.5113,35364.0
2019-12-09 11:00:00,52.95,52.97,52.83,52.93,56704.0,44.5113,44.5281,44.4104,44.4945,56704.0
2019-12-09 11:30:00,52.92,52.92,52.82,52.88,66955.0,44.4861,44.4861,44.402,44.4524,66955.0
2019-12-09 12:00:00,52.89,52.96,52.86,52.94,31505.0,44.4608,44.5197,44.4356,44.5029,31505.0
2019-12-09 12:30:00,52.94,52.95,52.86,52.88,71453.0,44.5029,44.5113,44.4356,44.4524,71453.0
2019-12-09 13:00:00,52.88,52.93,52.86,52.89,111156.0,44.4524,44.4945,44.4356,44.4608,111156.0
2019-12-09 13:30:00,52.89,52.92,52.87,52.9,58540.0,44.4608,44.4861,44.444,44.4692,58540.0
2019-12-09 14:00:00,52.9,52.92,52.87,52.88,62243.0,44.4692,44.4861,44.444,44.4524,62243.0
2019-12-09 14:30:00,52.88,52.9,52.81,52.83,44933.0,44.4524,44.4692,44.3936,44.4104,44933.0
2019-12-09 15:00:00,52.82,52.84,52.79,52.82,51432.0,44.402,44.4188,44.3768,44.402,51432.0
2019-12-09 15:30:00,52.83,52.94,52.78,52.89,192167.0,44.4104,44.5029,44.3684,44.4608,192167.0
2019-12-10 09:30:00,52.92,53.27,52.87,53.02,81684.0,44.4861,44.7803,44.444,44.5701,81684.0
2019-12-10 10:00:00,53.04,53.05,52.84,52.97,40556.0,44.5869,44.5953,44.4188,44.5281,40556.0
2019-12-10 10:30:00,52.97,53.05,52.91,53.04,31514.0,44.5281,44.5953,44.4776,44.5869,31514.0
2019-12-10 11:00:00,53.04,53.19,53.01,53.15,26689.0,44.5869,44.713,44.5617,44.6794,26689.0
2019-12-10 11:30:00,53.15,53.19,53.13,53.16,21401.0,44.6794,44.713,44.6626,44.6878,21401.0
2019-12-10 12:00:00,53.15,53.16,53.07,53.12,17634.0,44.6794,44.6878,44.6121,44.6542,17634.0
2019-12-10 12:30:00,53.12,53.13,53.04,53.12,21445.0,44.6542,44.6626,44.5869,44.6542,21445.0
2019-12-10 13:00:00,53.12,53.15,53.05,53.05,17092.0,44.6542,44.6794,44.5953,44.5953,17092.0
2019-12-10 13:30:00,53.06,53.09,53.02,53.07,17829.0,44.6037,44.629,44.5701,44.6121,17829.0
2019-12-10 14:00:00,53.07,53.12,53.06,53.09,15573.0,44.6121,44.6542,44.6037,44.629,15573.0
2019-12-10 14:30:00,53.09,53.12,53.0,53.01,26668.0,44.629,44.6542,44.5533,44.5617,26668.0
2019-12-10 15:00:00,53.02,53.02,52.91,52.93,82568.0,44.5701,44.5701,44.4776,44.4945,82568.0
2019-12-10 15:30:00,52.92,52.97,52.77,52.96,133583.0,44.4861,44.5281,44.36,44.5197,133583.0
2019-12-11 09:30:00,52.95,53.11,52.86,53.11,54860.0,44.5113,44.6458,44.4356,44.6458,54860.0
2019-12-11 10:00:00,53.12,53.2,53.04,53.04,31141.0,44.6542,44.7214,44.5869,44.5869,31141.0
2019-12-11 10:30:00,53.04,53.09,52.93,52.93,40311.0,44.5869,44.629,44.4945,44.4945,40311.0
2019-12-11 11:00:00,52.93,53.01,52.91,52.97,28209.0,44.4945,44.5617,44.4776,44.5281,28209.0
2019-12-11 11:30:00,52.96,53.01,52.9,52.91,31235.0,44.5197,44.5617,44.4692,44.4776,31235.0
2019-12-11 12:00:00,52.91,52.91,52.79,52.86,33832.0,44.4776,44.4776,44.3768,44.4356,33832.0
2019-12-11 12:30:00,52.86,52.92,52.83,52.83,39604.0,44.4356,44.4861,44.4104,44.4104,39604.0
2019-12-11 13:00:00,52.82,52.83,52.74,52.77,26889.0,44.402,44.4104,44.3347,44.36,26889.0
2019-12-11 13:30:00,52.78,52.8,52.73,52.76,27739.0,44.3684,44.3852,44.3263,44.3516,27739.0
2019-12-11 14:00:00,52.74,52.88,52.69,52.86,30314.0,44.3347,44.4524,44.2927,44.4356,30314.0
2019-12-11 14:30:00,52.86,52.98,52.8,52.98,72237.0,44.4356,44.5365,44.3852,44.5365,72237.0
2019-12-11 15:00:00,52.99,53.02,52.94,52.98,34147.0,44.5449,44.5701,44.5029,44.5365,34147.0
2019-12-11 15:30:00,52.98,53.07,52.88,53.04,130018.0,44.5365,44.6121,44.4524,44.5869,130018.0
2019-12-12 09:30:00,53.0,53.15,52.82,52.95,48382.0,44.5533,44.6794,44.402,44.5113,48382.0
2019-12-12 10:00:00,52.95,52.98,52.73,52.87,49157.0,44.5113,44.5365,44.3263,44.444,49157.0
2019-12-12 10:30:00,52.86,53.04,52.84,52.96,42929.0,44.4356,44.5869,44.4188,44.5197,42929.0
2019-12-12 11:00:00,52.97,53.03,52.82,52.83,52145.0,44.5281,44.5785,44.402,44.4104,52145.0
2019-12-12 11:30:00,52.84,52.89,52.79,52.87,22946.0,44.4188,44.4608,44.3768,44.444,22946.0
2019-12-12 12:00:00,52.88,52.88,52.71,52.73,22246.0,44.4524,44.4524,44.3095,44.3263,22246.0
2019-12-12 12:30:00,52.72,52.8,52.66,52.66,20555.0,44.3179,44.3852,44.2675,44.2675,20555.0
2019-12-12 13:00:00,52.65,52.71,52.63,52.64,19359.0,44.2591,44.3095,44.2423,44.2507,19359.0
2019-12-12 13:30:00,52.63,52.65,52.56,52.59,24995.0,44.2423,44.2591,44.1834,44.2086,24995.0
2019-12-12 14:00:00,52.59,52.59,52.44,52.55,60106.0,44.2086,44.2086,44.0825,44.175,60106.0
2019-12-12 14:30:00,52.55,52.64,52.42,52.51,45254.0,44.175,44.2507,44.0657,44.1414,45254.0
2019-12-12 15:00:00,52.5,52.62,52.48,52.49,82856.0,44.133,44.2339,44.1162,44.1246,82856.0
2019-12-12 15:30:00,52.5,52.7,52.47,52.62,224445.0,44.133,44.3011,44.1078,44.2339,224445.0
2019-12-13 09:30:00,52.57,52.75,52.47,52.66,140722.0,44.1918,44.3431,44.1078,44.2675,140722.0
2019-12-13 10:00:00,52.64,52.66,52.24,52.33,77062.0,44.2507,44.2675,43.9144,43.9901,77062.0
2019-12-13 10:30:00,52.32,52.51,52.32,52.48,88580.0,43.9817,44.1414,43.9817,44.1162,88580.0
2019-12-13 11:00:00,52.48,52.76,52.43,52.76,54647.0,44.1162,44.3516,44.0741,44.3516,54647.0
2019-12-13 11:30:00,52.76,52.76,52.61,52.68,44766.0,44.3516,44.3516,44.2255,44.2843,44766.0
2019-12-13 12:00:00,52.68,52.74,52.64,52.68,24814.0,44.2843,44.3347,44.2507,44.2843,24814.0
2019-12-13 12:30:00,52.68,52.68,52.58,52.65,38012.0,44.2843,44.2843,44.2002,44.2591,38012.0
2019-12-13 13:00:00,52.66,52.86,52.65,52.86,38412.0,44.2675,44.4356,44.2591,44.4356,38412.0
2019-12-13 13:30:00,52.85,52.87,52.75,52.8,46463.0,44.4272,44.444,44.3431,44.3852,46463.0
2019-12-13 14:00:00,52.81,52.86,52.79,52.79,50409.0,44.3936,44.4356,44.3768,44.3768,50409.0
2019-12-13 14:30:00,52.79,52.84,52.75,52.82,109055.0,44.3768,44.4188,44.3431,44.402,109055.0
2019-12-13 15:00:00,52.82,52.9,52.81,52.88,51821.0,44.402,44.4692,44.3936,44.4524,51821.0
2019-12-13 15:30:00,52.88,52.98,52.87,52.92,151134.0,44.4524,44.5365,44.444,44.4861,151134.0
2019-12-16 09:30:00,53.06,53.45,52.89,52.97,99103.0,44.6037,44.9316,44.4608,44.5281,99103.0
2019-12-16 10:00:00,52.98,52.98,52.78,52.81,41163.0,44.5365,44.5365,44.3684,44.3936,41163.0
2019-12-16 10:30:00,52.81,53.01,52.77,52.97,51325.0,44.3936,44.5617,44.36,44.5281,51325.0
2019-12-16 11:00:00,52.97,53.03,52.93,53.01,57881.0,44.5281,44.5785,44.4945,44.5617,57881.0
2019-12-16 11:30:00,53.01,53.11,52.99,53.09,71691.0,44.5617,44.6458,44.5449,44.629,71691.0
2019-12-16 12:00:00,53.08,53.11,53.0,53.07,32033.0,44.6206,44.6458,44.5533,44.6121,32033.0
2019-12-16 12:30:00,53.05,53.09,52.99,53.09,36611.0,44.5953,44.629,44.5449,44.629,36611.0
2019-12-16 13:00:00,53.1,53.1,53.04,53.06,29499.0,44.6374,44.6374,44.5869,44.6037,29499.0
2019-12-16 13:30:00,53.06,53.16,53.04,53.11,38382.0,44.6037,44.6878,44.5869,44.6458,38382.0
2019-12-16 14:00:00,53.11,53.13,53.08,53.12,37764.0,44.6458,44.6626,44.6206,44.6542,37764.0
2019-12-16 14:30:00,53.12,53.34,53.12,53.31,61131.0,44.6542,44.8391,44.6542,44.8139,61131.0
2019-12-16 15:00:00,53.31,53.37,53.26,53.35,64073.0,44.8139,44.8643,44.7719,44.8475,64073.0
2019-12-16 15:30:00,53.34,53.49,53.32,53.49,180788.0,44.8391,44.9652,44.8223,44.9652,180788.0
2019-12-17 09:30:00,53.63,53.85,53.41,53.8,74045.0,45.0829,45.2678,44.898,45.2258,74045.0
2019-12-17 10:00:00,53.81,54.15,53.8,54.09,79001.0,45.2342,45.52,45.2258,45.4696,79001.0
2019-12-17 10:30:00,54.11,54.11,53.97,54.05,33404.0,45.4864,45.4864,45.3687,45.436,33404.0
2019-12-17 11:00:00,54.07,54.08,53.96,54.03,44566.0,45.4528,45.4612,45.3603,45.4191,44566.0
2019-12-17 11:30:00,54.05,54.06,53.91,53.92,36043.0,45.436,45.4444,45.3183,45.3267,36043.0
2019-12-17 12:00:00,53.92,53.97,53.9,53.95,33525.0,45.3267,45.3687,45.3099,45.3519,33525.0
2019-12-17 12:30:00,53.94,53.97,53.9,53.94,42692.0,45.3435,45.3687,45.3099,45.3435,42692.0
2019-12-17 13:00:00,53.94,53.95,53.87,53.93,25663.0,45.3435,45.3519,45.2846,45.3351,25663.0
2019-12-17 13:30:00,53.92,53.93,53.87,53.91,32068.0,45.3267,45.3351,45.2846,45.3183,32068.0
2019-12-17 14:00:00,53.91,53.91,53.84,53.87,29771.0,45.3183,45.3183,45.2594,45.2846,29771.0
2019-12-17 14:30:00,53.87,53.9,53.82,53.88,30817.0,45.2846,45.3099,45.2426,45.2931,30817.0
2019-12-17 15:00:00,53.88,53.97,53.84,53.94,37452.0,45.2931,45.3687,45.2594,45.3435,37452.0
2019-12-17 15:30:00,53.94,54.0,53.84,53.86,222338.0,45.3435,45.3939,45.2594,45.2762,222338.0
2019-12-18 09:30:00,54.08,54.21,53.79,53.86,190219.0,45.4612,45.5705,45.2174,45.2762,190219.0
2019-12-18 10:00:00,53.85,53.86,53.74,53.85,117428.0,45.2678,45.2762,45.1754,45.2678,117428.0
2019-12-18 10:30:00,53.85,53.88,53.72,53.73,85643.0,45.2678,45.2931,45.1586,45.167,85643.0
2019-12-18 11:00:00,53.73,53.86,53.73,53.83,63626.0,45.167,45.2762,45.167,45.251,63626.0
2019-12-18 11:30:00,53.81,53.87,53.75,53.87,49191.0,45.2342,45.2846,45.1838,45.2846,49191.0
2019-12-18 12:00:00,53.86,53.89,53.84,53.86,29474.0,45.2762,45.3015,45.2594,45.2762,29474.0
2019-12-18 12:30:00,53.87,54.07,53.85,54.04,209496.0,45.2846,45.4528,45.2678,45.4276,209496.0
2019-12-18 13:00:00,54.05,54.12,54.03,54.1,54030.0,45.436,45.4948,45.4191,45.478,54030.0
2019-12-18 13:30:00,54.1,54.13,53.99,53.99,75541.0,45.478,45.5032,45.3855,45.3855,75541.0
2019-12-18 14:00:00,53.99,54.06,53.96,54.05,56662.0,45.3855,45.4444,45.3603,45.436,56662.0
2019-12-18 14:30:00,54.05,54.18,54.03,54.17,59808.0,45.436,45.5452,45.4191,45.5368,59808.0
2019-12-18 15:00:00,54.17,54.23,54.15,54.22,81768.0,45.5368,45.5873,45.52,45.5789,81768.0
2019-12-18 15:30:00,54.23,54.31,54.21,54.28,251722.0,45.5873,45.6545,45.5705,45.6293,251722.0
2019-12-19 09:30:00,54.46,54.46,54.19,54.24,95649.0,45.7806,45.7806,45.5536,45.5957,95649.0
2019-12-19 10:00:00,54.23,54.27,54.11,54.16,110854.0,45.5873,45.6209,45.4864,45.5284,110854.0
2019-12-19 10:30:00,54.15,54.16,53.85,53.86,39514.0,45.52,45.5284,45.2678,45.2762,39514.0
2019-12-19 11:00:00,53.86,54.01,53.81,53.95,52127.0,45.2762,45.4023,45.2342,45.3519,52127.0
2019-12-19 11:30:00,53.95,54.06,53.95,54.02,43149.0,45.3519,45.4444,45.3519,45.4107,43149.0
2019-12-19 12:00:00,54.02,54.21,53.99,54.19,83625.0,45.4107,45.5705,45.3855,45.5536,83625.0
2019-12-19 12:30:00,54.19,54.22,54.15,54.17,33440.0,45.5536,45.5789,45.52,45.5368,33440.0
2019-12-19 13:00:00,54.16,54.24,54.16,54.21,27306.0,45.5284,45.5957,45.5284,45.5705,27306.0
2019-12-19 13:30:00,54.21,54.3,54.19,54.28,34087.0,45.5705,45.6461,45.5536,45.6293,34087.0
2019-12-19 14:00:00,54.28,54.33,54.23,54.23,44580.0,45.6293,45.6713,45.5873,45.5873,44580.0
2019-12-19 14:30:00,54.23,54.26,54.18,54.21,49379.0,45.5873,45.6125,45.5452,45.5705,49379.0
2019-12-19 15:00:00,54.22,54.26,54.12,54.16,62039.0,45.5789,45.6125,45.4948,45.5284,62039.0
2019-12-19 15:30:00,54.16,54.26,54.14,54.21,232391.0,45.5284,45.6125,45.5116,45.5705,232391.0
2019-12-20 09:30:00,55.04,55.04,54.19,54.69,458795.0,46.2682,46.2682,45.5536,45.974,458795.0
2019-12-20 10:00:00,54.7,54.82,54.6,54.79,107324.0,45.9824,46.0832,45.8983,46.058,107324.0
2019-12-20 10:30:00,54.8,54.92,54.73,54.73,94825.0,46.0664,46.1673,46.0076,46.0076,94825.0
2019-12-20 11:00:00,54.74,54.79,54.63,54.64,107992.0,46.016,46.058,45.9235,45.9319,107992.0
2019-12-20 11:30:00,54.65,54.73,54.64,54.73,55650.0,45.9403,46.0076,45.9319,46.0076,55650.0
2019-12-20 12:00:00,54.73,54.76,54.66,54.66,159521.0,46.0076,46.0328,45.9487,45.9487,159521.0
2019-12-20 12:30:00,54.66,54.69,54.64,54.69,50727.0,45.9487,45.974,45.9319,45.974,50727.0
2019-12-20 13:00:00,54.69,54.86,54.68,54.85,47122.0,45.974,46.1169,45.9656,46.1085,47122.0
2019-12-20 13:30:00,54.86,54.91,54.84,54.86,43656.0,46.1169,46.1589,46.1001,46.1169,43656.0
2019-12-20 14:00:00,54.86,54.97,54.83,54.96,44014.0,46.1169,46.2093,46.0917,46.2009,44014.0
2019-12-20 14:30:00,54.96,55.24,54.93,55.18,94594.0,46.2009,46.4363,46.1757,46.3859,94594.0
2019-12-20 15:00:00,55.18,55.3,55.15,55.28,82726.0,46.3859,46.4867,46.3607,46.4699,82726.0
2019-12-20 15:30:00,55.28,55.4,54.9,54.95,453731.0,46.4699,46.5708,46.1505,46.1925,453731.0
2019-12-23 09:30:00,54.98,55.3,54.64,54.85,97130.0,46.2177,46.4867,45.9319,46.1085,97130.0
2019-12-23 10:00:00,54.85,54.89,54.73,54.89,64518.0,46.1085,46.1421,46.0076,46.1421,64518.0
2019-12-23 10:30:00,54.88,54.89,54.77,54.8,41062.0,46.1337,46.1421,46.0412,46.0664,41062.0
2019-12-23 11:00:00,54.79,54.79,54.61,54.62,139805.0,46.058,46.058,45.9067,45.9151,139805.0
2019-12-23 11:30:00,54.63,54.65,54.4,54.47,37247.0,45.9235,45.9403,45.7302,45.789,37247.0
2019-12-23 12:00:00,54.46,54.47,54.34,54.36,36429.0,45.7806,45.789,45.6797,45.6966,36429.0
2019-12-23 12:30:00,54.37,54.4,54.27,54.32,39906.0,45.705,45.7302,45.6209,45.6629,39906.0
2019-12-23 13:00:00,54.32,54.34,54.26,54.32,30799.0,45.6629,45.6797,45.6125,45.6629,30799.0
2019-12-23 13:30:00,54.32,54.38,54.24,54.36,32215.0,45.6629,45.7134,45.5957,45.6966,32215.0
2019-12-23 14:00:00,54.37,54.4,54.27,54.33,32642.0,45.705,45.7302,45.6209,45.6713,32642.0
2019-12-23 14:30:00,54.33,54.35,54.26,54.28,40438.0,45.6713,45.6881,45.6125,45.6293,40438.0
2019-12-23 15:00:00,54.29,54.32,54.18,54.19,83378.0,45.6377,45.6629,45.5452,45.5536,83378.0
2019-12-23 15:30:00,54.2,54.31,54.19,54.3,164086.0,45.5621,45.6545,45.5536,45.6461,164086.0
2019-12-24 09:30:00,54.22,54.23,53.8,54.0,66475.0,45.5789,45.5873,45.2258,45.3939,66475.0
2019-12-24 10:00:00,54.0,54.25,54.0,54.24,46117.0,45.3939,45.6041,45.3939,45.5957,46117.0
2019-12-24 10:30:00,54.25,54.27,54.18,54.19,48579.0,45.6041,45.6209,45.5452,45.5536,48579.0
2019-12-24 11:00:00,54.18,54.26,54.11,54.16,69983.0,45.5452,45.6125,45.4864,45.5284,69983.0
2019-12-24 11:30:00,54.18,54.19,54.12,54.13,40640.0,45.5452,45.5536,45.4948,45.5032,40640.0
2019-12-24 12:00:00,54.14,54.22,54.11,54.16,44055.0,45.5116,45.5789,45.4864,45.5284,44055.0
2019-12-24 12:30:00,54.16,54.28,54.11,54.26,88647.0,45.5284,45.6293,45.4864,45.6125,88647.0
2019-12-26 09:30:00,54.25,54.32,54.15,54.31,58924.0,45.6041,45.6629,45.52,45.6545,58924.0
2019-12-26 10:00:00,54.31,54.33,54.21,54.27,35501.0,45.6545,45.6713,45.5705,45.6209,35501.0
2019-12-26 10:30:00,54.27,54.38,54.25,54.31,40080.0,45.6209,45.7134,45.6041,45.6545,40080.0
2019-12-26 11:00:00,54.31,54.32,54.2,54.21,30731.0,45.6545,45.6629,45.5621,45.5705,30731.0
2019-12-26 11:30:00,54.2,54.23,54.11,54.2,18653.0,45.5621,45.5873,45.4864,45.5621,18653.0
2019-12-26 12:00:00,54.21,54.22,54.14,54.22,36832.0,45.5705,45.5789,45.5116,45.5789,36832.0
2019-12-26 12:30:00,54.22,54.24,54.17,54.19,19677.0,45.5789,45.5957,45.5368,45.5536,19677.0
2019-12-26 13:00:00,54.2,54.3,54.17,54.21,32039.0,45.5621,45.6461,45.5368,45.5705,32039.0
2019-12-26 13:30:00,54.21,54.21,54.11,54.11,17034.0,45.5705,45.5705,45.4864,45.4864,17034.0
2019-12-26 14:00:00,54.12,54.14,54.03,54.03,18546.0,45.4948,45.5116,45.4191,45.4191,18546.0
2019-12-26 14:30:00,54.03,54.09,54.03,54.06,24288.0,45.4191,45.4696,45.4191,45.4444,24288.0
2019-12-26 15:00:00,54.06,54.08,54.02,54.06,27884.0,45.4444,45.4612,45.4107,45.4444,27884.0
2019-12-26 15:30:00,54.07,54.24,54.06,54.23,105779.0,45.4528,45.5957,45.4444,45.5873,105779.0
2019-12-27 09:30:00,54.08,54.19,53.95,54.18,62894.0,45.4612,45.5536,45.3519,45.5452,62894.0
2019-12-27 10:00:00,54.18,54.25,54.05,54.1,44519.0,45.5452,45.6041,45.436,45.478,44519.0
2019-12-27 10:30:00,54.1,54.19,54.03,54.16,30515.0,45.478,45.5536,45.4191,45.5284,30515.0
2019-12-27 11:00:00,54.16,54.21,54.05,54.21,62936.0,45.5284,45.5705,45.436,45.5705,62936.0
2019-12-27 11:30:00,54.22,54.26,54.11,54.16,28826.0,45.5789,45.6125,45.4864,45.5284,28826.0
2019-12-27 12:00:00,54.18,54.21,54.09,54.13,42920.0,45.5452,45.5705,45.4696,45.5032,42920.0
2019-12-27 12:30:00,54.13,54.26,54.12,54.22,26422.0,45.5032,45.6125,45.4948,45.5789,26422.0
2019-12-27 13:00:00,54.22,54.26,54.18,54.22,48138.0,45.5789,45.6125,45.5452,45.5789,48138.0
2019-12-27 13:30:00,54.21,54.26,54.15,54.16,45743.0,45.5705,45.6125,45.52,45.5284,45743.0
2019-12-27 14:00:00,54.18,54.24,54.17,54.17,29972.0,45.5452,45.5957,45.5368,45.5368,29972.0
2019-12-27 14:30:00,54.18,54.26,54.12,54.25,39835.0,45.5452,45.6125,45.4948,45.6041,39835.0
2019-12-27 15:00:00,54.25,54.32,54.22,54.32,70903.0,45.6041,45.6629,45.5789,45.6629,70903.0
2019-12-27 15:30:00,54.32,54.37,54.27,54.35,148038.0,45.6629,45.705,45.6209,45.6881,148038.0
2019-12-30 09:30:00,54.2,54.42,54.2,54.24,64268.0,45.5621,45.747,45.5621,45.5957,64268.0
2019-12-30 10:00:00,54.23,54.34,54.1,54.12,52512.0,45.5873,45.6797,45.478,45.4948,52512.0
2019-12-30 10:30:00,54.11,54.25,54.09,54.16,20924.0,45.4864,45.6041,45.4696,45.5284,20924.0
2019-12-30 11:00:00,54.16,54.17,54.1,54.1,17371.0,45.5284,45.5368,45.478,45.478,17371.0
2019-12-30 11:30:00,54.14,54.24,54.13,54.19,18147.0,45.5116,45.5957,45.5032,45.5536,18147.0
2019-12-30 12:00:00,54.21,54.23,54.13,54.17,12958.0,45.5705,45.5873,45.5032,45.5368,12958.0
2019-12-30 12:30:00,54.17,54.23,54.14,54.19,20151.0,45.5368,45.5873,45.5116,45.5536,20151.0
2019-12-30 13:00:00,54.19,54.21,54.12,54.13,18391.0,45.5536,45.5705,45.4948,45.5032,18391.0
2019-12-30 13:30:00,54.12,54.2,54.12,54.18,23734.0,45.4948,45.5621,45.4948,45.5452,23734.0
2019-12-30 14:00:00,54.17,54.21,54.14,54.2,28872.0,45.5368,45.5705,45.5116,45.5621,28872.0
2019-12-30 14:30:00,54.21,54.33,54.19,54.32,49935.0,45.5705,45.6713,45.5536,45.6629,49935.0
2019-12-30 15:00:00,54.32,54.37,54.25,54.35,109576.0,45.6629,45.705,45.6041,45.6881,109576.0
2019-12-30 15:30:00,54.35,54.41,54.29,54.38,153316.0,45.6881,45.7386,45.6377,45.7134,153316.0
2019-12-31 09:30:00,54.41,54.69,54.26,54.53,79267.0,45.7386,45.974,45.6125,45.8395,79267.0
2019-12-31 10:00:00,54.54,54.57,54.41,54.49,42108.0,45.8479,45.8731,45.7386,45.8058,42108.0
2019-12-31 10:30:00,54.49,54.51,54.38,54.39,36226.0,45.8058,45.8226,45.7134,45.7218,36226.0
2019-12-31 11:00:00,54.39,54.44,54.26,54.44,44574.0,45.7218,45.7638,45.6125,45.7638,44574.0
2019-12-31 11:30:00,54.44,54.51,54.36,54.39,52106.0,45.7638,45.8226,45.6966,45.7218,52106.0
2019-12-31 12:00:00,54.39,54.39,54.3,54.33,24658.0,45.7218,45.7218,45.6461,45.6713,24658.0
2019-12-31 12:30:00,54.33,54.42,54.32,54.38,23351.0,45.6713,45.747,45.6629,45.7134,23351.0
2019-12-31 13:00:00,54.38,54.39,54.3,54.32,23684.0,45.7134,45.7218,45.6461,45.6629,23684.0
2019-12-31 13:30:00,54.32,54.35,54.28,54.34,33881.0,45.6629,45.6881,45.6293,45.6797,33881.0
2019-12-31 14:00:00,54.34,54.45,54.33,54.42,31496.0,45.6797,45.7722,45.6713,45.747,31496.0
2019-12-31 14:30:00,54.42,54.49,54.42,54.44,37848.0,45.747,45.8058,45.747,45.7638,37848.0
2019-12-31 15:00:00,54.44,54.58,54.44,54.58,108728.0,45.7638,45.8815,45.7638,45.8815,108728.0
2019-12-31 15:30:00,54.58,54.76,54.55,54.71,346060.0,45.8815,46.0328,45.8563,45.9908,346060.0
2020-01-02 09:30:00,54.68,54.77,54.4,54.42,87435.0,45.9656,46.0412,45.7302,45.747,87435.0
2020-01-02 10:00:00,54.43,54.44,54.18,54.23,97725.0,45.7554,45.7638,45.5452,45.5873,97725.0
2020-01-02 10:30:00,54.22,54.26,53.95,53.98,55387.0,45.5789,45.6125,45.3519,45.3771,55387.0
2020-01-02 11:00:00,54.0,54.07,53.82,53.83,60913.0,45.3939,45.4528,45.2426,45.251,60913.0
2020-01-02 11:30:00,53.83,53.84,53.52,53.53,49885.0,45.251,45.2594,44.9904,44.9988,49885.0
2020-01-02 12:00:00,53.52,53.57,53.4,53.41,59520.0,44.9904,45.0325,44.8896,44.898,59520.0
2020-01-02 12:30:00,53.41,53.51,53.39,53.45,45399.0,44.898,44.982,44.8811,44.9316,45399.0
2020-01-02 13:00:00,53.47,53.47,53.38,53.46,41416.0,44.9484,44.9484,44.8727,44.94,41416.0
2020-01-02 13:30:00,53.47,53.52,53.41,53.48,30027.0,44.9484,44.9904,44.898,44.9568,30027.0
2020-01-02 14:00:00,53.47,53.55,53.43,53.53,37051.0,44.9484,45.0156,44.9148,44.9988,37051.0
2020-01-02 14:30:00,53.54,53.66,53.51,53.61,58215.0,45.0072,45.1081,44.982,45.0661,58215.0
2020-01-02 15:00:00,53.61,53.62,53.56,53.6,61006.0,45.0661,45.0745,45.0241,45.0577,61006.0
2020-01-02 15:30:00,53.6,53.7,53.55,53.63,207280.0,45.0577,45.1417,45.0156,45.0829,207280.0
2020-01-03 09:30:00,53.67,54.35,53.56,53.85,66302.0,45.1165,45.6881,45.0241,45.2678,66302.0
2020-01-03 10:00:00,53.85,53.95,53.72,53.95,73846.0,45.2678,45.3519,45.1586,45.3519,73846.0
2020-01-03 10:30:00,53.94,53.95,53.65,53.71,48036.0,45.3435,45.3519,45.0997,45.1501,48036.0
2020-01-03 11:00:00,53.69,53.8,53.66,53.78,34937.0,45.1333,45.2258,45.1081,45.209,34937.0
2020-01-03 11:30:00,53.77,53.95,53.75,53.91,30841.0,45.2006,45.3519,45.1838,45.3183,30841.0
2020-01-03 12:00:00,53.9,53.93,53.83,53.84,24218.0,45.3099,45.3351,45.251,45.2594,24218.0
2020-01-03 12:30:00,53.84,53.86,53.77,53.79,23969.0,45.2594,45.2762,45.2006,45.2174,23969.0
2020-01-03 13:00:00,53.79,53.97,53.79,53.87,20731.0,45.2174,45.3687,45.2174,45.2846,20731.0
2020-01-03 13:30:00,53.86,53.88,53.8,53.81,23309.0,45.2762,45.2931,45.2258,45.2342,23309.0
2020-01-03 14:00:00,53.8,53.87,53.78,53.85,33771.0,45.2258,45.2846,45.209,45.2678,33771.0
2020-01-03 14:30:00,53.86,53.9,53.85,53.89,33251.0,45.2762,45.3099,45.2678,45.3015,33251.0
2020-01-03 15:00:00,53.89,53.89,53.73,53.74,41305.0,45.3015,45.3015,45.167,45.1754,41305.0
2020-01-03 15:30:00,53.75,53.85,53.67,53.8,111463.0,45.1838,45.2678,45.1165,45.2258,111463.0
2020-01-06 09:30:00,53.8,54.12,53.74,53.81,50056.0,45.2258,45.4948,45.1754,45.2342,50056.0
2020-01-06 10:00:00,53.81,53.85,53.67,53.69,40732.0,45.2342,45.2678,45.1165,45.1333,40732.0
2020-01-06 10:30:00,53.7,53.76,53.63,53.67,31640.0,45.1417,45.1922,45.0829,45.1165,31640.0
2020-01-06 11:00:00,53.67,53.77,53.57,53.58,27094.0,45.1165,45.2006,45.0325,45.0409,27094.0
2020-01-06 11:30:00,53.58,53.72,53.55,53.72,24494.0,45.0409,45.1586,45.0156,45.1586,24494.0
2020-01-06 12:00:00,53.7,53.79,53.69,53.79,17143.0,45.1417,45.2174,45.1333,45.2174,17143.0
2020-01-06 12:30:00,53.8,53.84,53.74,53.78,46605.0,45.2258,45.2594,45.1754,45.209,46605.0
2020-01-06 13:00:00,53.78,53.86,53.78,53.83,23552.0,45.209,45.2762,45.209,45.251,23552.0
2020-01-06 13:30:00,53.83,53.89,53.79,53.86,42535.0,45.251,45.3015,45.2174,45.2762,42535.0
2020-01-06 14:00:00,53.87,53.89,53.83,53.85,54668.0,45.2846,45.3015,45.251,45.2678,54668.0
2020-01-06 14:30:00,53.86,53.9,53.82,53.82,49330.0,45.2762,45.3099,45.2426,45.2426,49330.0
2020-01-06 15:00:00,53.82,53.9,53.81,53.82,45156.0,45.2426,45.3099,45.2342,45.2426,45156.0
2020-01-06 15:30:00,53.83,53.83,53.67,53.75,132810.0,45.251,45.251,45.1165,45.1838,132810.0
2020-01-07 09:30:00,53.65,53.75,53.41,53.52,72070.0,45.0997,45.1838,44.898,44.9904,72070.0
2020-01-07 10:00:00,53.48,53.53,53.32,53.45,39189.0,44.9568,44.9988,44.8223,44.9316,39189.0
2020-01-07 10:30:00,53.46,53.55,53.41,53.5,30140.0,44.94,45.0156,44.898,44.9736,30140.0
2020-01-07 11:00:00,53.52,53.69,53.5,53.65,41501.0,44.9904,45.1333,44.9736,45.0997,41501.0
2020-01-07 11:30:00,53.65,53.7,53.61,53.68,29050.0,45.0997,45.1417,45.0661,45.1249,29050.0
2020-01-07 12:00:00,53.69,53.73,53.64,53.66,20232.0,45.1333,45.167,45.0913,45.1081,20232.0
2020-01-07 12:30:00,53.64,53.71,53.62,53.69,24173.0,45.0913,45.1501,45.0745,45.1333,24173.0
2020-01-07 13:00:00,53.7,53.71,53.62,53.68,38600.0,45.1417,45.1501,45.0745,45.1249,38600.0
2020-01-07 13:30:00,53.67,53.74,53.64,53.72,28965.0,45.1165,45.1754,45.0913,45.1586,28965.0
2020-01-07 14:00:00,53.74,53.74,53.61,53.66,35095.0,45.1754,45.1754,45.0661,45.1081,35095.0
2020-01-07 14:30:00,53.67,53.72,53.64,53.71,29707.0,45.1165,45.1586,45.0913,45.1501,29707.0
2020-01-07 15:00:00,53.71,53.74,53.67,53.7,37051.0,45.1501,45.1754,45.1165,45.1417,37051.0
2020-01-07 15:30:00,53.71,53.84,53.64,53.81,217872.0,45.1501,45.2594,45.0913,45.2342,217872.0
2020-01-08 09:30:00,53.82,53.94,53.66,53.71,83579.0,45.2426,45.3435,45.1081,45.1501,83579.0
2020-01-08 10:00:00,53.71,53.79,53.65,53.66,64284.0,45.1501,45.2174,45.0997,45.1081,64284.0
2020-01-08 10:30:00,53.66,53.82,53.65,53.73,63303.0,45.1081,45.2426,45.0997,45.167,63303.0
2020-01-08 11:00:00,53.72,53.81,53.68,53.8,55541.0,45.1586,45.2342,45.1249,45.2258,55541.0
2020-01-08 11:30:00,53.8,53.97,53.78,53.9,48055.0,45.2258,45.3687,45.209,45.3099,48055.0
2020-01-08 12:00:00,53.9,53.93,53.85,53.87,23571.0,45.3099,45.3351,45.2678,45.2846,23571.0
2020-01-08 12:30:00,53.87,53.9,53.82,53.9,29873.0,45.2846,45.3099,45.2426,45.3099,29873.0
2020-01-08 13:00:00,53.9,53.91,53.8,53.83,30787.0,45.3099,45.3183,45.2258,45.251,30787.0
2020-01-08 13:30:00,53.84,53.88,53.8,53.85,27829.0,45.2594,45.2931,45.2258,45.2678,27829.0
2020-01-08 14:00:00,53.85,53.94,53.84,53.91,28734.0,45.2678,45.3435,45.2594,45.3183,28734.0
2020-01-08 14:30:00,53.91,54.02,53.87,54.02,35961.0,45.3183,45.4107,45.2846,45.4107,35961.0
2020-01-08 15:00:00,54.02,54.06,53.99,54.06,45703.0,45.4107,45.4444,45.3855,45.4444,45703.0
2020-01-08 15:30:00,54.06,54.08,53.87,53.92,250686.0,45.4444,45.4612,45.2846,45.3267,250686.0
2020-01-09 09:30:00,53.86,54.14,53.68,54.12,59970.0,45.2762,45.5116,45.1249,45.4948,59970.0
2020-01-09 10:00:00,54.12,54.35,54.12,54.33,41355.0,45.4948,45.6881,45.4948,45.6713,41355.0
2020-01-09 10:30:00,54.33,54.41,54.27,54.34,50957.0,45.6713,45.7386,45.6209,45.6797,50957.0
2020-01-09 11:00:00,54.35,54.39,54.28,54.39,32841.0,45.6881,45.7218,45.6293,45.7218,32841.0
2020-01-09 11:30:00,54.39,54.42,54.32,54.38,21590.0,45.7218,45.747,45.6629,45.7134,21590.0
2020-01-09 12:00:00,54.39,54.52,54.39,54.47,21052.0,45.7218,45.8311,45.7218,45.789,21052.0
2020-01-09 12:30:00,54.48,54.57,54.47,54.55,28652.0,45.7974,45.8731,45.789,45.8563,28652.0
2020-01-09 13:00:00,54.56,54.57,54.41,54.49,62239.0,45.8647,45.8731,45.7386,45.8058,62239.0
2020-01-09 13:30:00,54.5,54.59,54.48,54.54,58773.0,45.8142,45.8899,45.7974,45.8479,58773.0
2020-01-09 14:00:00,54.54,54.59,54.52,54.55,53086.0,45.8479,45.8899,45.8311,45.8563,53086.0
2020-01-09 14:30:00,54.55,54.59,54.48,54.51,56119.0,45.8563,45.8899,45.7974,45.8226,56119.0
2020-01-09 15:00:00,54.5,54.55,54.45,54.55,61100.0,45.8142,45.8563,45.7722,45.8563,61100.0
2020-01-09 15:30:00,54.55,54.56,54.45,54.53,176705.0,45.8563,45.8647,45.7722,45.8395,176705.0
2020-01-10 09:30:00,54.67,55.05,54.57,55.03,95905.0,45.9572,46.2766,45.8731,46.2598,95905.0
2020-01-10 10:00:00,55.04,55.1,54.97,55.04,74909.0,46.2682,46.3186,46.2093,46.2682,74909.0
2020-01-10 10:30:00,55.03,55.11,54.91,55.05,119856.0,46.2598,46.327,46.1589,46.2766,119856.0
2020-01-10 11:00:00,55.05,55.16,55.03,55.12,46890.0,46.2766,46.3691,46.2598,46.3354,46890.0
2020-01-10 11:30:00,55.12,55.15,55.04,55.04,39586.0,46.3354,46.3607,46.2682,46.2682,39586.0
2020-01-10 12:00:00,55.05,55.12,55.01,55.09,48340.0,46.2766,46.3354,46.243,46.3102,48340.0
2020-01-10 12:30:00,55.09,55.17,55.04,55.13,25117.0,46.3102,46.3775,46.2682,46.3438,25117.0
2020-01-10 13:00:00,55.14,55.22,55.09,55.16,40967.0,46.3522,46.4195,46.3102,46.3691,40967.0
2020-01-10 13:30:00,55.16,55.17,55.07,55.1,38408.0,46.3691,46.3775,46.2934,46.3186,38408.0
2020-01-10 14:00:00,55.1,55.2,55.08,55.17,92365.0,46.3186,46.4027,46.3018,46.3775,92365.0
2020-01-10 14:30:00,55.17,55.21,55.14,55.14,39010.0,46.3775,46.4111,46.3522,46.3522,39010.0
2020-01-10 15:00:00,55.14,55.15,55.05,55.13,55843.0,46.3522,46.3607,46.2766,46.3438,55843.0
2020-01-10 15:30:00,55.13,55.13,55.05,55.09,159917.0,46.3438,46.3438,46.2766,46.3102,159917.0
2020-01-13 09:30:00,55.15,55.39,55.02,55.32,71001.0,46.3607,46.5624,46.2514,46.5036,71001.0
2020-01-13 10:00:00,55.33,55.48,55.27,55.42,49740.0,46.512,46.6381,46.4615,46.5876,49740.0
2020-01-13 10:30:00,55.42,55.56,55.39,55.46,40540.0,46.5876,46.7053,46.5624,46.6212,40540.0
2020-01-13 11:00:00,55.47,55.54,55.4,55.41,57939.0,46.6297,46.6885,46.5708,46.5792,57939.0
2020-01-13 11:30:00,55.41,55.57,55.4,55.5,49923.0,46.5792,46.7137,46.5708,46.6549,49923.0
2020-01-13 12:00:00,55.5,55.56,55.5,55.55,69581.0,46.6549,46.7053,46.6549,46.6969,69581.0
2020-01-13 12:30:00,55.55,55.66,55.53,55.64,34838.0,46.6969,46.7894,46.6801,46.7726,34838.0
2020-01-13 13:00:00,55.64,55.67,55.55,55.55,24297.0,46.7726,46.7978,46.6969,46.6969,24297.0
2020-01-13 13:30:00,55.56,55.59,55.51,55.59,36475.0,46.7053,46.7305,46.6633,46.7305,36475.0
2020-01-13 14:00:00,55.59,55.73,55.55,55.72,44068.0,46.7305,46.8482,46.6969,46.8398,44068.0
2020-01-13 14:30:00,55.74,55.78,55.71,55.73,48789.0,46.8566,46.8902,46.8314,46.8482,48789.0
2020-01-13 15:00:00,55.73,55.75,55.63,55.64,77618.0,46.8482,46.865,46.7642,46.7726,77618.0
2020-01-13 15:30:00,55.63,55.67,55.5,55.57,198463.0,46.7642,46.7978,46.6549,46.7137,198463.0
2020-01-14 09:30:00,55.62,55.78,55.45,55.65,53342.0,46.7557,46.8902,46.6128,46.781,53342.0
2020-01-14 10:00:00,55.65,55.67,55.45,55.51,62731.0,46.781,46.7978,46.6128,46.6633,62731.0
2020-01-14 10:30:00,55.49,55.57,55.47,55.48,52033.0,46.6465,46.7137,46.6297,46.6381,52033.0
2020-01-14 11:00:00,55.48,55.51,55.3,55.3,32503.0,46.6381,46.6633,46.4867,46.4867,32503.0
2020-01-14 11:30:00,55.3,55.33,55.16,55.22,35312.0,46.4867,46.512,46.3691,46.4195,35312.0
2020-01-14 12:00:00,55.24,55.25,55.16,55.23,30987.0,46.4363,46.4447,46.3691,46.4279,30987.0
2020-01-14 12:30:00,55.23,55.35,55.23,55.31,25102.0,46.4279,46.5288,46.4279,46.4952,25102.0
2020-01-14 13:00:00,55.32,55.32,55.25,55.25,20691.0,46.5036,46.5036,46.4447,46.4447,20691.0
2020-01-14 13:30:00,55.26,55.38,55.19,55.35,41326.0,46.4531,46.554,46.3943,46.5288,41326.0
2020-01-14 14:00:00,55.34,55.42,55.32,55.35,33904.0,46.5204,46.5876,46.5036,46.5288,33904.0
2020-01-14 14:30:00,55.36,55.38,55.3,55.34,25646.0,46.5372,46.554,46.4867,46.5204,25646.0
2020-01-14 15:00:00,55.33,55.37,55.29,55.33,46294.0,46.512,46.5456,46.4783,46.512,46294.0
2020-01-14 15:30:00,55.33,55.64,55.33,55.62,245604.0,46.512,46.7726,46.512,46.7557,245604.0
2020-01-15 09:30:00,55.83,56.22,55.76,56.01,63124.0,46.9323,47.2601,46.8734,47.0836,63124.0
2020-01-15 10:00:00,56.01,56.05,55.88,56.01,59820.0,47.0836,47.1172,46.9743,47.0836,59820.0
2020-01-15 10:30:00,56.02,56.1,55.97,55.97,81828.0,47.092,47.1592,47.05,47.05,81828.0
2020-01-15 11:00:00,55.99,56.01,55.81,56.01,81822.0,47.0668,47.0836,46.9155,47.0836,81822.0
2020-01-15 11:30:00,56.03,56.16,56.01,56.06,60126.0,47.1004,47.2097,47.0836,47.1256,60126.0
2020-01-15 12:00:00,56.05,56.11,55.99,56.0,42412.0,47.1172,47.1677,47.0668,47.0752,42412.0
2020-01-15 12:30:00,56.0,56.09,55.96,55.97,43832.0,47.0752,47.1508,47.0416,47.05,43832.0
2020-01-15 13:00:00,55.96,56.13,55.96,56.12,37793.0,47.0416,47.1845,47.0416,47.1761,37793.0
2020-01-15 13:30:00,56.12,56.24,56.12,56.2,44042.0,47.1761,47.2769,47.1761,47.2433,44042.0
2020-01-15 14:00:00,56.2,56.31,56.17,56.27,51577.0,47.2433,47.3358,47.2181,47.3022,51577.0
2020-01-15 14:30:00,56.27,56.31,56.22,56.23,48657.0,47.3022,47.3358,47.2601,47.2685,48657.0
2020-01-15 15:00:00,56.23,56.25,56.15,56.25,60150.0,47.2685,47.2853,47.2013,47.2853,60150.0
2020-01-15 15:30:00,56.25,56.26,56.15,56.26,182033.0,47.2853,47.2937,47.2013,47.2937,182033.0
2020-01-16 09:30:00,56.49,56.62,56.26,56.54,50315.0,47.4871,47.5964,47.2937,47.5291,50315.0
2020-01-16 10:00:00,56.54,56.62,56.51,56.58,38217.0,47.5291,47.5964,47.5039,47.5628,38217.0
2020-01-16 10:30:00,56.57,56.58,56.47,56.55,23597.0,47.5543,47.5628,47.4703,47.5375,23597.0
2020-01-16 11:00:00,56.55,56.66,56.54,56.56,42286.0,47.5375,47.63,47.5291,47.5459,42286.0
2020-01-16 11:30:00,56.55,56.67,56.53,56.66,40827.0,47.5375,47.6384,47.5207,47.63,40827.0
2020-01-16 12:00:00,56.66,56.7,56.57,56.6,32994.0,47.63,47.6636,47.5543,47.5796,32994.0
2020-01-16 12:30:00,56.6,56.66,56.59,56.61,19903.0,47.5796,47.63,47.5712,47.588,19903.0
2020-01-16 13:00:00,56.62,56.72,56.62,56.64,18419.0,47.5964,47.6804,47.5964,47.6132,18419.0
2020-01-16 13:30:00,56.63,56.69,56.61,56.69,16597.0,47.6048,47.6552,47.588,47.6552,16597.0
2020-01-16 14:00:00,56.69,56.72,56.65,56.7,18437.0,47.6552,47.6804,47.6216,47.6636,18437.0
2020-01-16 14:30:00,56.71,56.75,56.68,56.75,25534.0,47.672,47.7057,47.6468,47.7057,25534.0
2020-01-16 15:00:00,56.75,56.79,56.68,56.69,36418.0,47.7057,47.7393,47.6468,47.6552,36418.0
2020-01-16 15:30:00,56.69,56.79,56.64,56.77,122460.0,47.6552,47.7393,47.6132,47.7225,122460.0
2020-01-17 09:30:00,56.87,57.0,56.65,56.66,177610.0,47.8065,47.9158,47.6216,47.63,177610.0
2020-01-17 10:00:00,56.67,56.68,56.41,56.6,99315.0,47.6384,47.6468,47.4198,47.5796,99315.0
2020-01-17 10:30:00,56.61,56.76,56.59,56.71,57095.0,47.588,47.7141,47.5712,47.672,57095.0
2020-01-17 11:00:00,56.72,56.9,56.67,56.81,36069.0,47.6804,47.8318,47.6384,47.7561,36069.0
2020-01-17 11:30:00,56.81,56.9,56.79,56.89,31406.0,47.7561,47.8318,47.7393,47.8233,31406.0
2020-01-17 12:00:00,56.89,56.99,56.89,56.99,39274.0,47.8233,47.9074,47.8233,47.9074,39274.0
2020-01-17 12:30:00,56.99,57.05,56.94,57.01,26275.0,47.9074,47.9578,47.8654,47.9242,26275.0
2020-01-17 13:00:00,57.01,57.03,56.92,57.01,59139.0,47.9242,47.941,47.8486,47.9242,59139.0
2020-01-17 13:30:00,57.01,57.08,57.0,57.02,80514.0,47.9242,47.9831,47.9158,47.9326,80514.0
2020-01-17 14:00:00,57.03,57.19,57.02,57.15,70539.0,47.941,48.0755,47.9326,48.0419,70539.0
2020-01-17 14:30:00,57.16,57.17,57.08,57.14,54646.0,48.0503,48.0587,47.9831,48.0335,54646.0
2020-01-17 15:00:00,57.14,57.18,57.08,57.11,58371.0,48.0335,48.0671,47.9831,48.0083,58371.0
2020-01-17 15:30:00,57.11,57.24,57.03,57.15,378444.0,48.0083,48.1176,47.941,48.0419,378444.0
2020-01-21 09:30:00,57.23,57.54,56.83,56.87,169502.0,48.1092,48.3698,47.7729,47.8065,169502.0
2020-01-21 10:00:00,56.88,57.08,56.88,57.08,54259.0,47.8149,47.9831,47.8149,47.9831,54259.0
2020-01-21 10:30:00,57.07,57.21,56.99,57.21,40476.0,47.9747,48.0923,47.9074,48.0923,40476.0
2020-01-21 11:00:00,57.2,57.22,57.09,57.16,93457.0,48.0839,48.1008,47.9915,48.0503,93457.0
2020-01-21 11:30:00,57.15,57.17,57.05,57.06,39531.0,48.0419,48.0587,47.9578,47.9663,39531.0
2020-01-21 12:00:00,57.07,57.11,57.0,57.02,49511.0,47.9747,48.0083,47.9158,47.9326,49511.0
2020-01-21 12:30:00,57.03,57.12,57.02,57.08,35056.0,47.941,48.0167,47.9326,47.9831,35056.0
2020-01-21 13:00:00,57.08,57.11,57.03,57.07,45618.0,47.9831,48.0083,47.941,47.9747,45618.0
2020-01-21 13:30:00,57.07,57.33,57.05,57.32,76120.0,47.9747,48.1932,47.9578,48.1848,76120.0
2020-01-21 14:00:00,57.32,57.44,57.29,57.37,36057.0,48.1848,48.2857,48.1596,48.2268,36057.0
2020-01-21 14:30:00,57.37,57.38,57.28,57.28,37591.0,48.2268,48.2353,48.1512,48.1512,37591.0
2020-01-21 15:00:00,57.29,57.33,57.25,57.28,39843.0,48.1596,48.1932,48.126,48.1512,39843.0
2020-01-21 15:30:00,57.29,57.39,57.25,57.36,173751.0,48.1596,48.2437,48.126,48.2184,173751.0
2020-01-22 09:30:00,57.56,57.75,57.46,57.54,56427.0,48.3866,48.5463,48.3025,48.3698,56427.0
2020-01-22 10:00:00,57.55,57.57,57.46,57.55,98193.0,48.3782,48.395,48.3025,48.3782,98193.0
2020-01-22 10:30:00,57.55,57.77,57.51,57.67,108771.0,48.3782,48.5631,48.3445,48.479,108771.0
2020-01-22 11:00:00,57.67,57.76,57.63,57.73,24787.0,48.479,48.5547,48.4454,48.5295,24787.0
2020-01-22 11:30:00,57.72,57.85,57.71,57.73,85465.0,48.5211,48.6303,48.5127,48.5295,85465.0
2020-01-22 12:00:00,57.73,57.82,57.69,57.76,68708.0,48.5295,48.6051,48.4958,48.5547,68708.0
2020-01-22 12:30:00,57.76,57.8,57.73,57.74,40830.0,48.5547,48.5883,48.5295,48.5379,40830.0
2020-01-22 13:00:00,57.75,57.84,57.71,57.84,57136.0,48.5463,48.6219,48.5127,48.6219,57136.0
2020-01-22 13:30:00,57.84,57.89,57.82,57.88,22052.0,48.6219,48.664,48.6051,48.6556,22052.0
2020-01-22 14:00:00,57.89,57.96,57.84,57.92,44179.0,48.664,48.7228,48.6219,48.6892,44179.0
2020-01-22 14:30:00,57.92,57.96,57.91,57.94,48842.0,48.6892,48.7228,48.6808,48.706,48842.0
2020-01-22 15:00:00,57.92,57.93,57.75,57.75,42238.0,48.6892,48.6976,48.5463,48.5463,42238.0
2020-01-22 15:30:00,57.75,57.83,57.7,57.75,115362.0,48.5463,48.6135,48.5043,48.5463,115362.0
2020-01-23 09:30:00,57.78,58.17,57.67,58.08,69729.0,48.5715,48.8993,48.479,48.8237,69729.0
2020-01-23 10:00:00,58.07,58.22,57.95,57.97,47278.0,48.8153,48.9414,48.7144,48.7312,47278.0
2020-01-23 10:30:00,57.98,58.06,57.94,57.98,58309.0,48.7396,48.8069,48.706,48.7396,58309.0
2020-01-23 11:00:00,57.98,58.01,57.93,58.0,28204.0,48.7396,48.7648,48.6976,48.7564,28204.0
2020-01-23 11:30:00,57.99,58.08,57.93,57.97,33444.0,48.748,48.8237,48.6976,48.7312,33444.0
2020-01-23 12:00:00,57.97,58.09,57.97,58.07,33524.0,48.7312,48.8321,48.7312,48.8153,33524.0
2020-01-23 12:30:00,58.07,58.12,58.05,58.1,22370.0,48.8153,48.8573,48.7985,48.8405,22370.0
2020-01-23 13:00:00,58.1,58.13,58.01,58.03,31853.0,48.8405,48.8657,48.7648,48.7817,31853.0
2020-01-23 13:30:00,58.05,58.22,58.04,58.21,29935.0,48.7985,48.9414,48.7901,48.933,29935.0
2020-01-23 14:00:00,58.22,58.23,58.1,58.23,29078.0,48.9414,48.9498,48.8405,48.9498,29078.0
2020-01-23 14:30:00,58.23,58.3,58.18,58.28,34259.0,48.9498,49.0086,48.9078,48.9918,34259.0
2020-01-23 15:00:00,58.29,58.32,58.25,58.3,44623.0,49.0002,49.0254,48.9666,49.0086,44623.0
2020-01-23 15:30:00,58.29,58.49,58.27,58.46,151888.0,49.0002,49.1684,48.9834,49.1431,151888.0
2020-01-24 09:30:00,58.46,58.68,58.34,58.66,33634.0,49.1431,49.3281,49.0423,49.3113,33634.0
2020-01-24 10:00:00,58.65,58.96,58.65,58.94,46501.0,49.3029,49.5634,49.3029,49.5466,46501.0
2020-01-24 10:30:00,58.95,59.01,58.85,58.85,65537.0,49.555,49.6055,49.471,49.471,65537.0
2020-01-24 11:00:00,58.85,58.99,58.8,58.95,69978.0,49.471,49.5887,49.4289,49.555,69978.0
2020-01-24 11:30:00,58.95,59.02,58.87,58.95,97719.0,49.555,49.6139,49.4878,49.555,97719.0
2020-01-24 12:00:00,58.95,58.99,58.76,58.79,66675.0,49.555,49.5887,49.3953,49.4205,66675.0
2020-01-24 12:30:00,58.8,58.8,58.57,58.73,46934.0,49.4289,49.4289,49.2356,49.3701,46934.0
2020-01-24 13:00:00,58.74,58.76,58.65,58.71,74138.0,49.3785,49.3953,49.3029,49.3533,74138.0
2020-01-24 13:30:00,58.7,58.78,58.68,58.71,48323.0,49.3449,49.4121,49.3281,49.3533,48323.0
2020-01-24 14:00:00,58.7,58.78,58.62,58.62,61199.0,49.3449,49.4121,49.2776,49.2776,61199.0
2020-01-24 14:30:00,58.62,58.76,58.62,58.75,47464.0,49.2776,49.3953,49.2776,49.3869,47464.0
2020-01-24 15:00:00,58.75,58.83,58.72,58.8,54184.0,49.3869,49.4542,49.3617,49.4289,54184.0
2020-01-24 15:30:00,58.79,58.97,58.69,58.93,219138.0,49.4205,49.5719,49.3365,49.5382,219138.0
2020-01-27 09:30:00,59.01,59.43,58.87,58.9,75115.0,49.6055,49.9585,49.4878,49.513,75115.0
2020-01-27 10:00:00,58.9,58.93,58.59,58.61,43406.0,49.513,49.5382,49.2524,49.2692,43406.0
2020-01-27 10:30:00,58.64,58.82,58.59,58.78,54814.0,49.2944,49.4458,49.2524,49.4121,54814.0
2020-01-27 11:00:00,58.76,58.89,58.74,58.8,56928.0,49.3953,49.5046,49.3785,49.4289,56928.0
2020-01-27 11:30:00,58.8,58.92,58.74,58.89,69014.0,49.4289,49.5298,49.3785,49.5046,69014.0
2020-01-27 12:00:00,58.88,58.88,58.7,58.74,21338.0,49.4962,49.4962,49.3449,49.3785,21338.0
2020-01-27 12:30:00,58.75,58.77,58.69,58.74,19349.0,49.3869,49.4037,49.3365,49.3785,19349.0
2020-01-27 13:00:00,58.73,58.77,58.69,58.71,44748.0,49.3701,49.4037,49.3365,49.3533,44748.0
2020-01-27 13:30:00,58.71,58.75,58.68,58.71,36643.0,49.3533,49.3869,49.3281,49.3533,36643.0
2020-01-27 14:00:00,58.7,58.75,58.65,58.72,41365.0,49.3449,49.3869,49.3029,49.3617,41365.0
2020-01-27 14:30:00,58.73,58.92,58.72,58.89,60309.0,49.3701,49.5298,49.3617,49.5046,60309.0
2020-01-27 15:00:00,58.9,59.0,58.89,58.91,67352.0,49.513,49.5971,49.5046,49.5214,67352.0
2020-01-27 15:30:00,58.91,58.91,58.75,58.83,205099.0,49.5214,49.5214,49.3869,49.4542,205099.0
2020-01-28 09:30:00,59.05,59.29,58.85,59.28,93405.0,49.6391,49.8409,49.471,49.8324,93405.0
2020-01-28 10:00:00,59.27,59.34,58.88,58.9,58042.0,49.824,49.8829,49.4962,49.513,58042.0
2020-01-28 10:30:00,58.9,58.94,58.74,58.89,35689.0,49.513,49.5466,49.3785,49.5046,35689.0
2020-01-28 11:00:00,58.89,59.07,58.86,58.96,82889.0,49.5046,49.6559,49.4794,49.5634,82889.0
2020-01-28 11:30:00,58.96,58.99,58.79,58.81,40833.0,49.5634,49.5887,49.4205,49.4374,40833.0
2020-01-28 12:00:00,58.79,58.82,58.73,58.82,48371.0,49.4205,49.4458,49.3701,49.4458,48371.0
2020-01-28 12:30:00,58.82,58.85,58.72,58.77,41229.0,49.4458,49.471,49.3617,49.4037,41229.0
2020-01-28 13:00:00,58.76,58.8,58.7,58.7,19679.0,49.3953,49.4289,49.3449,49.3449,19679.0
2020-01-28 13:30:00,58.7,58.82,58.68,58.76,48663.0,49.3449,49.4458,49.3281,49.3953,48663.0
2020-01-28 14:00:00,58.77,58.91,58.76,58.88,53643.0,49.4037,49.5214,49.3953,49.4962,53643.0
2020-01-28 14:30:00,58.88,58.99,58.85,58.9,44708.0,49.4962,49.5887,49.471,49.513,44708.0
2020-01-28 15:00:00,58.91,59.06,58.89,59.01,185454.0,49.5214,49.6475,49.5046,49.6055,185454.0
2020-01-28 15:30:00,59.01,59.21,58.93,59.15,436133.0,49.6055,49.7736,49.5382,49.7232,436133.0
2020-01-29 09:30:00,59.25,59.25,58.8,58.86,62778.0,49.8072,49.8072,49.4289,49.4794,62778.0
2020-01-29 10:00:00,58.87,58.97,58.8,58.84,56595.0,49.4878,49.5719,49.4289,49.4626,56595.0
2020-01-29 10:30:00,58.85,59.03,58.77,58.97,46682.0,49.471,49.6223,49.4037,49.5719,46682.0
2020-01-29 11:00:00,58.97,59.06,58.93,59.03,42323.0,49.5719,49.6475,49.5382,49.6223,42323.0
2020-01-29 11:30:00,59.02,59.12,59.01,59.04,32171.0,49.6139,49.6979,49.6055,49.6307,32171.0
2020-01-29 12:00:00,59.04,59.11,58.99,59.07,29990.0,49.6307,49.6895,49.5887,49.6559,29990.0
2020-01-29 12:30:00,59.07,59.07,58.95,58.99,21977.0,49.6559,49.6559,49.555,49.5887,21977.0
2020-01-29 13:00:00,58.99,59.07,58.88,58.89,112375.0,49.5887,49.6559,49.4962,49.5046,112375.0
2020-01-29 13:30:00,58.91,59.02,58.86,58.94,81389.0,49.5214,49.6139,49.4794,49.5466,81389.0
2020-01-29 14:00:00,58.94,59.06,58.9,59.01,29000.0,49.5466,49.6475,49.513,49.6055,29000.0
2020-01-29 14:30:00,59.0,59.09,58.97,59.08,37463.0,49.5971,49.6727,49.5719,49.6643,37463.0
2020-01-29 15:00:00,59.09,59.13,59.02,59.07,63875.0,49.6727,49.7064,49.6139,49.6559,63875.0
2020-01-29 15:30:00,59.07,59.24,58.98,59.09,196941.0,49.6559,49.7988,49.5803,49.6727,196941.0
2020-01-30 09:30:00,58.82,59.1,58.58,58.74,95844.0,49.762,49.9989,49.5589,49.6943,95844.0
2020-01-30 10:00:00,58.73,58.83,58.54,58.76,76233.0,49.6858,49.7704,49.5251,49.7112,76233.0
2020-01-30 10:30:00,58.76,58.83,58.67,58.73,63225.0,49.7112,49.7704,49.6351,49.6858,63225.0
2020-01-30 11:00:00,58.72,58.95,58.72,58.91,42489.0,49.6774,49.872,49.6774,49.8381,42489.0
2020-01-30 11:30:00,58.91,59.13,58.9,59.08,40696.0,49.8381,50.0242,49.8297,49.9819,40696.0
2020-01-30 12:00:00,59.07,59.11,59.03,59.05,26954.0,49.9735,50.0073,49.9396,49.9566,26954.0
2020-01-30 12:30:00,59.06,59.08,58.92,58.95,22396.0,49.965,49.9819,49.8466,49.872,22396.0
2020-01-30 13:00:00,58.95,59.02,58.95,58.99,23517.0,49.872,49.9312,49.872,49.9058,23517.0
2020-01-30 13:30:00,58.99,59.06,58.96,59.01,26668.0,49.9058,49.965,49.8804,49.9227,26668.0
2020-01-30 14:00:00,59.01,59.11,58.97,59.1,67912.0,49.9227,50.0073,49.8889,49.9989,67912.0
2020-01-30 14:30:00,59.1,59.22,59.06,59.21,108674.0,49.9989,50.1004,49.965,50.0919,108674.0
2020-01-30 15:00:00,59.21,59.3,59.2,59.28,54032.0,50.0919,50.1681,50.0835,50.1511,54032.0
2020-01-30 15:30:00,59.28,59.48,59.24,59.42,154086.0,50.1511,50.3203,50.1173,50.2696,154086.0
2020-01-31 09:30:00,59.26,59.69,59.17,59.63,74675.0,50.1342,50.498,50.0581,50.4472,74675.0
2020-01-31 10:00:00,59.63,59.74,59.56,59.58,54232.0,50.4472,50.5403,50.388,50.4049,54232.0
2020-01-31 10:30:00,59.6,59.61,59.46,59.54,28900.0,50.4219,50.4303,50.3034,50.3711,28900.0
2020-01-31 11:00:00,59.54,59.66,59.37,59.38,64445.0,50.3711,50.4726,50.2273,50.2357,64445.0
2020-01-31 11:30:00,59.39,59.41,59.24,59.29,49271.0,50.2442,50.2611,50.1173,50.1596,49271.0
2020-01-31 12:00:00,59.3,59.36,59.25,59.25,26814.0,50.1681,50.2188,50.1258,50.1258,26814.0
2020-01-31 12:30:00,59.24,59.33,59.17,59.26,37842.0,50.1173,50.1934,50.0581,50.1342,37842.0
2020-01-31 13:00:00,59.26,59.26,59.11,59.2,25018.0,50.1342,50.1342,50.0073,50.0835,25018.0
2020-01-31 13:30:00,59.2,59.28,59.14,59.28,28336.0,50.0835,50.1511,50.0327,50.1511,28336.0
2020-01-31 14:00:00,59.27,59.38,59.26,59.31,28357.0,50.1427,50.2357,50.1342,50.1765,28357.0
2020-01-31 14:30:00,59.31,59.4,59.3,59.38,33501.0,50.1765,50.2527,50.1681,50.2357,33501.0
2020-01-31 15:00:00,59.39,59.44,59.21,59.25,37094.0,50.2442,50.2865,50.0919,50.1258,37094.0
2020-01-31 15:30:00,59.24,59.5,59.16,59.36,170660.0,50.1173,50.3373,50.0496,50.2188,170660.0
2020-02-03 09:30:00,59.58,59.71,59.42,59.42,55063.0,50.4049,50.5149,50.2696,50.2696,55063.0
2020-02-03 10:00:00,59.45,59.5,59.26,59.44,71891.0,50.295,50.3373,50.1342,50.2865,71891.0
2020-02-03 10:30:00,59.44,59.47,59.38,59.46,35151.0,50.2865,50.3119,50.2357,50.3034,35151.0
2020-02-03 11:00:00,59.46,59.48,59.34,59.45,35539.0,50.3034,50.3203,50.2019,50.295,35539.0
2020-02-03 11:30:00,59.45,59.53,59.35,59.41,58706.0,50.295,50.3626,50.2104,50.2611,58706.0
2020-02-03 12:00:00,59.4,59.48,59.35,59.48,17072.0,50.2527,50.3203,50.2104,50.3203,17072.0
2020-02-03 12:30:00,59.48,59.53,59.45,59.53,37303.0,50.3203,50.3626,50.295,50.3626,37303.0
2020-02-03 13:00:00,59.52,59.56,59.49,59.51,17051.0,50.3542,50.388,50.3288,50.3457,17051.0
2020-02-03 13:30:00,59.52,59.56,59.47,59.5,20171.0,50.3542,50.388,50.3119,50.3373,20171.0
2020-02-03 14:00:00,59.49,59.51,59.44,59.51,30978.0,50.3288,50.3457,50.2865,50.3457,30978.0
2020-02-03 14:30:00,59.51,59.56,59.44,59.55,24098.0,50.3457,50.388,50.2865,50.3796,24098.0
2020-02-03 15:00:00,59.55,59.55,59.47,59.53,47681.0,50.3796,50.3796,50.3119,50.3626,47681.0
2020-02-03 15:30:00,59.54,59.63,59.5,59.52,198794.0,50.3711,50.4472,50.3373,50.3542,198794.0
2020-02-04 09:30:00,59.45,59.59,59.08,59.45,56122.0,50.295,50.4134,49.9819,50.295,56122.0
2020-02-04 10:00:00,59.41,59.49,59.17,59.24,87886.0,50.2611,50.3288,50.0581,50.1173,87886.0
2020-02-04 10:30:00,59.25,59.29,59.08,59.08,32579.0,50.1258,50.1596,49.9819,49.9819,32579.0
2020-02-04 11:00:00,59.1,59.22,59.0,59.04,59367.0,49.9989,50.1004,49.9143,49.9481,59367.0
2020-02-04 11:30:00,59.05,59.07,58.86,58.94,94419.0,49.9566,49.9735,49.7958,49.8635,94419.0
2020-02-04 12:00:00,58.93,59.12,58.92,59.12,29851.0,49.855,50.0158,49.8466,50.0158,29851.0
2020-02-04 12:30:00,59.14,59.14,58.98,59.0,23856.0,50.0327,50.0327,49.8973,49.9143,23856.0
2020-02-04 13:00:00,59.01,59.01,58.78,58.79,80368.0,49.9227,49.9227,49.7281,49.7366,80368.0
2020-02-04 13:30:00,58.79,58.88,58.75,58.86,57332.0,49.7366,49.8127,49.7028,49.7958,57332.0
2020-02-04 14:00:00,58.85,59.01,58.84,58.99,73606.0,49.7874,49.9227,49.7789,49.9058,73606.0
2020-02-04 14:30:00,58.98,59.1,58.94,58.97,71895.0,49.8973,49.9989,49.8635,49.8889,71895.0
2020-02-04 15:00:00,58.98,59.01,58.93,58.98,66632.0,49.8973,49.9227,49.855,49.8973,66632.0
2020-02-04 15:30:00,58.98,58.98,58.57,58.66,213978.0,49.8973,49.8973,49.5505,49.6266,213978.0
2020-02-05 09:30:00,58.5,58.8,58.29,58.48,77722.0,49.4912,49.7451,49.3136,49.4743,77722.0
2020-02-05 10:00:00,58.5,58.62,58.36,58.56,51092.0,49.4912,49.5928,49.3728,49.542,51092.0
2020-02-05 10:30:00,58.55,58.77,58.46,58.77,26289.0,49.5335,49.7197,49.4574,49.7197,26289.0
2020-02-05 11:00:00,58.78,58.85,58.64,58.84,24117.0,49.7281,49.7874,49.6097,49.7789,24117.0
2020-02-05 11:30:00,58.84,58.88,58.68,58.68,62065.0,49.7789,49.8127,49.6435,49.6435,62065.0
2020-02-05 12:00:00,58.68,58.74,58.62,58.67,22986.0,49.6435,49.6943,49.5928,49.6351,22986.0
2020-02-05 12:30:00,58.66,58.67,58.6,58.61,32289.0,49.6266,49.6351,49.5758,49.5843,32289.0
2020-02-05 13:00:00,58.6,58.71,58.6,58.62,52046.0,49.5758,49.6689,49.5758,49.5928,52046.0
2020-02-05 13:30:00,58.61,58.66,58.54,58.62,93645.0,49.5843,49.6266,49.5251,49.5928,93645.0
2020-02-05 14:00:00,58.59,58.61,58.49,58.49,64140.0,49.5674,49.5843,49.4828,49.4828,64140.0
2020-02-05 14:30:00,58.48,58.67,58.48,58.67,41092.0,49.4743,49.6351,49.4743,49.6351,41092.0
2020-02-05 15:00:00,58.66,58.69,58.58,58.61,49439.0,49.6266,49.652,49.5589,49.5843,49439.0
2020-02-05 15:30:00,58.61,58.63,58.51,58.59,317498.0,49.5843,49.6012,49.4997,49.5674,317498.0
2020-02-06 09:30:00,58.68,58.89,58.45,58.45,61117.0,49.6435,49.8212,49.4489,49.4489,61117.0
2020-02-06 10:00:00,58.43,58.64,58.41,58.46,46750.0,49.432,49.6097,49.4151,49.4574,46750.0
2020-02-06 10:30:00,58.47,58.55,58.42,58.48,42211.0,49.4659,49.5335,49.4236,49.4743,42211.0
2020-02-06 11:00:00,58.5,58.71,58.48,58.69,81997.0,49.4912,49.6689,49.4743,49.652,81997.0
2020-02-06 11:30:00,58.7,58.75,58.62,58.68,63130.0,49.6605,49.7028,49.5928,49.6435,63130.0
2020-02-06 12:00:00,58.66,58.78,58.63,58.78,27346.0,49.6266,49.7281,49.6012,49.7281,27346.0
2020-02-06 12:30:00,58.78,58.87,58.72,58.84,20658.0,49.7281,49.8043,49.6774,49.7789,20658.0
2020-02-06 13:00:00,58.83,58.85,58.7,58.72,34424.0,49.7704,49.7874,49.6605,49.6774,34424.0
2020-02-06 13:30:00,58.73,58.75,58.65,58.69,40443.0,49.6858,49.7028,49.6182,49.652,40443.0
2020-02-06 14:00:00,58.68,58.73,58.64,58.7,16283.0,49.6435,49.6858,49.6097,49.6605,16283.0
2020-02-06 14:30:00,58.71,58.71,58.62,58.64,28548.0,49.6689,49.6689,49.5928,49.6097,28548.0
2020-02-06 15:00:00,58.63,58.64,58.5,58.51,25118.0,49.6012,49.6097,49.4912,49.4997,25118.0
2020-02-06 15:30:00,58.53,58.61,58.47,58.54,231863.0,49.5166,49.5843,49.4659,49.5251,231863.0
2020-02-07 09:30:00,58.77,58.87,58.57,58.73,69675.0,49.7197,49.8043,49.5505,49.6858,69675.0
2020-02-07 10:00:00,58.72,58.94,58.69,58.94,46741.0,49.6774,49.8635,49.652,49.8635,46741.0
2020-02-07 10:30:00,58.95,58.97,58.68,58.68,50575.0,49.872,49.8889,49.6435,49.6435,50575.0
2020-02-07 11:00:00,58.69,58.79,58.66,58.7,58983.0,49.652,49.7366,49.6266,49.6605,58983.0
2020-02-07 11:30:00,58.71,58.71,58.64,58.71,28952.0,49.6689,49.6689,49.6097,49.6689,28952.0
2020-02-07 12:00:00,58.71,58.72,58.63,58.68,32107.0,49.6689,49.6774,49.6012,49.6435,32107.0
2020-02-07 12:30:00,58.67,58.72,58.65,58.69,27308.0,49.6351,49.6774,49.6182,49.652,27308.0
2020-02-07 13:00:00,58.68,58.68,58.56,58.63,39716.0,49.6435,49.6435,49.542,49.6012,39716.0
2020-02-07 13:30:00,58.63,58.63,58.46,58.48,91100.0,49.6012,49.6012,49.4574,49.4743,91100.0
2020-02-07 14:00:00,58.48,58.48,58.38,58.44,43999.0,49.4743,49.4743,49.3897,49.4405,43999.0
2020-02-07 14:30:00,58.43,58.48,58.37,58.48,48654.0,49.432,49.4743,49.3813,49.4743,48654.0
2020-02-07 15:00:00,58.48,58.51,58.42,58.45,35157.0,49.4743,49.4997,49.4236,49.4489,35157.0
2020-02-07 15:30:00,58.46,58.53,58.31,58.34,236477.0,49.4574,49.5166,49.3305,49.3559,236477.0
2020-02-10 09:30:00,58.49,58.57,58.25,58.3,50990.0,49.4828,49.5505,49.2797,49.322,50990.0
2020-02-10 10:00:00,58.3,58.44,58.21,58.4,53520.0,49.322,49.4405,49.2459,49.4066,53520.0
2020-02-10 10:30:00,58.4,58.54,58.37,58.48,58558.0,49.4066,49.5251,49.3813,49.4743,58558.0
2020-02-10 11:00:00,58.48,58.56,58.44,58.48,26159.0,49.4743,49.542,49.4405,49.4743,26159.0
2020-02-10 11:30:00,58.48,58.56,58.44,58.46,34062.0,49.4743,49.542,49.4405,49.4574,34062.0
2020-02-10 12:00:00,58.48,58.52,58.45,58.48,36526.0,49.4743,49.5082,49.4489,49.4743,36526.0
2020-02-10 12:30:00,58.47,58.48,58.43,58.46,48346.0,49.4659,49.4743,49.432,49.4574,48346.0
2020-02-10 13:00:00,58.46,58.47,58.37,58.4,43212.0,49.4574,49.4659,49.3813,49.4066,43212.0
2020-02-10 13:30:00,58.4,58.41,58.36,58.38,25825.0,49.4066,49.4151,49.3728,49.3897,25825.0
2020-02-10 14:00:00,58.38,58.4,58.36,58.37,29142.0,49.3897,49.4066,49.3728,49.3813,29142.0
2020-02-10 14:30:00,58.37,58.4,58.33,58.36,41440.0,49.3813,49.4066,49.3474,49.3728,41440.0
2020-02-10 15:00:00,58.37,58.46,58.33,58.45,57686.0,49.3813,49.4574,49.3474,49.4489,57686.0
2020-02-10 15:30:00,58.45,58.52,58.42,58.44,310195.0,49.4489,49.5082,49.4236,49.4405,310195.0
2020-02-11 09:30:00,58.46,58.74,58.38,58.65,59075.0,49.4574,49.6943,49.3897,49.6182,59075.0
2020-02-11 10:00:00,58.66,58.69,58.57,58.6,42732.0,49.6266,49.652,49.5505,49.5758,42732.0
2020-02-11 10:30:00,58.6,58.61,58.4,58.43,42115.0,49.5758,49.5843,49.4066,49.432,42115.0
2020-02-11 11:00:00,58.44,58.53,58.37,58.48,32155.0,49.4405,49.5166,49.3813,49.4743,32155.0
2020-02-11 11:30:00,58.48,58.58,58.47,58.58,27869.0,49.4743,49.5589,49.4659,49.5589,27869.0
2020-02-11 12:00:00,58.57,58.57,58.46,58.47,30940.0,49.5505,49.5505,49.4574,49.4659,30940.0
2020-02-11 12:30:00,58.48,58.48,58.37,58.4,41798.0,49.4743,49.4743,49.3813,49.4066,41798.0
2020-02-11 13:00:00,58.4,58.42,58.35,58.36,31543.0,49.4066,49.4236,49.3643,49.3728,31543.0
2020-02-11 13:30:00,58.36,58.48,58.33,58.46,36479.0,49.3728,49.4743,49.3474,49.4574,36479.0
2020-02-11 14:00:00,58.45,58.53,58.42,58.49,38116.0,49.4489,49.5166,49.4236,49.4828,38116.0
2020-02-11 14:30:00,58.49,58.49,58.43,58.48,35461.0,49.4828,49.4828,49.432,49.4743,35461.0
2020-02-11 15:00:00,58.46,58.53,58.43,58.51,51676.0,49.4574,49.5166,49.432,49.4997,51676.0
2020-02-11 15:30:00,58.51,58.57,58.34,58.36,204263.0,49.4997,49.5505,49.3559,49.3728,204263.0
2020-02-12 09:30:00,58.39,58.44,58.15,58.36,135873.0,49.3982,49.4405,49.1951,49.3728,135873.0
2020-02-12 10:00:00,58.36,58.41,58.28,58.3,58741.0,49.3728,49.4151,49.3051,49.322,58741.0
2020-02-12 10:30:00,58.3,58.51,58.27,58.5,56284.0,49.322,49.4997,49.2967,49.4912,56284.0
2020-02-12 11:00:00,58.5,58.72,58.5,58.72,41139.0,49.4912,49.6774,49.4912,49.6774,41139.0
2020-02-12 11:30:00,58.71,58.73,58.64,58.71,34600.0,49.6689,49.6858,49.6097,49.6689,34600.0
2020-02-12 12:00:00,58.71,58.74,58.62,58.72,45544.0,49.6689,49.6943,49.5928,49.6774,45544.0
2020-02-12 12:30:00,58.71,58.79,58.69,58.75,44068.0,49.6689,49.7366,49.652,49.7028,44068.0
2020-02-12 13:00:00,58.74,58.74,58.66,58.7,26328.0,49.6943,49.6943,49.6266,49.6605,26328.0
2020-02-12 13:30:00,58.7,58.71,58.59,58.62,24315.0,49.6605,49.6689,49.5674,49.5928,24315.0
2020-02-12 14:00:00,58.62,58.65,58.59,58.64,24017.0,49.5928,49.6182,49.5674,49.6097,24017.0
2020-02-12 14:30:00,58.64,58.73,58.62,58.72,32628.0,49.6097,49.6858,49.5928,49.6774,32628.0
2020-02-12 15:00:00,58.72,58.73,58.64,58.65,42516.0,49.6774,49.6858,49.6097,49.6182,42516.0
2020-02-12 15:30:00,58.65,58.73,58.56,58.66,151977.0,49.6182,49.6858,49.542,49.6266,151977.0
2020-02-13 09:30:00,58.63,58.87,58.51,58.81,64211.0,49.6012,49.8043,49.4997,49.7535,64211.0
2020-02-13 10:00:00,58.81,59.0,58.78,59.0,57294.0,49.7535,49.9143,49.7281,49.9143,57294.0
2020-02-13 10:30:00,59.0,59.17,58.98,59.16,59335.0,49.9143,50.0581,49.8973,50.0496,59335.0
2020-02-13 11:00:00,59.15,59.24,59.02,59.05,108260.0,50.0412,50.1173,49.9312,49.9566,108260.0
2020-02-13 11:30:00,59.05,59.08,58.94,58.99,22151.0,49.9566,49.9819,49.8635,49.9058,22151.0
2020-02-13 12:00:00,59.01,59.16,59.0,59.16,18746.0,49.9227,50.0496,49.9143,50.0496,18746.0
2020-02-13 12:30:00,59.16,59.23,59.15,59.22,26243.0,50.0496,50.1088,50.0412,50.1004,26243.0
2020-02-13 13:00:00,59.24,59.29,59.21,59.26,31880.0,50.1173,50.1596,50.0919,50.1342,31880.0
2020-02-13 13:30:00,59.27,59.28,59.18,59.24,43845.0,50.1427,50.1511,50.0665,50.1173,43845.0
2020-02-13 14:00:00,59.25,59.3,59.22,59.25,34073.0,50.1258,50.1681,50.1004,50.1258,34073.0
2020-02-13 14:30:00,59.25,59.34,59.22,59.3,26301.0,50.1258,50.2019,50.1004,50.1681,26301.0
2020-02-13 15:00:00,59.3,59.32,59.2,59.3,60337.0,50.1681,50.185,50.0835,50.1681,60337.0
2020-02-13 15:30:00,59.3,59.39,59.23,59.38,191930.0,50.1681,50.2442,50.1088,50.2357,191930.0
2020-02-14 09:30:00,59.47,59.66,59.33,59.52,91892.0,50.3119,50.4726,50.1934,50.3542,91892.0
2020-02-14 10:00:00,59.51,59.7,59.49,59.63,75225.0,50.3457,50.5065,50.3288,50.4472,75225.0
2020-02-14 10:30:00,59.64,59.68,59.5,59.51,27009.0,50.4557,50.4895,50.3373,50.3457,27009.0
2020-02-14 11:00:00,59.52,59.65,59.37,59.41,79144.0,50.3542,50.4642,50.2273,50.2611,79144.0
2020-02-14 11:30:00,59.4,59.55,59.36,59.54,41290.0,50.2527,50.3796,50.2188,50.3711,41290.0
2020-02-14 12:00:00,59.54,59.71,59.5,59.66,40584.0,50.3711,50.5149,50.3373,50.4726,40584.0
2020-02-14 12:30:00,59.65,59.75,59.57,59.71,31118.0,50.4642,50.5488,50.3965,50.5149,31118.0
2020-02-14 13:00:00,59.72,59.78,59.68,59.76,47424.0,50.5234,50.5741,50.4895,50.5572,47424.0
2020-02-14 13:30:00,59.75,59.75,59.57,59.72,96721.0,50.5488,50.5488,50.3965,50.5234,96721.0
2020-02-14 14:00:00,59.72,59.72,59.55,59.67,33102.0,50.5234,50.5234,50.3796,50.4811,33102.0
2020-02-14 14:30:00,59.66,59.66,59.54,59.57,37965.0,50.4726,50.4726,50.3711,50.3965,37965.0
2020-02-14 15:00:00,59.56,59.62,59.53,59.6,41837.0,50.388,50.4388,50.3626,50.4219,41837.0
2020-02-14 15:30:00,59.59,59.78,59.56,59.74,173303.0,50.4134,50.5741,50.388,50.5403,173303.0
2020-02-18 09:30:00,59.95,60.0,59.74,59.91,64756.0,50.718,50.7603,50.5403,50.6841,64756.0
2020-02-18 10:00:00,59.9,60.12,59.9,60.0,39449.0,50.6757,50.8618,50.6757,50.7603,39449.0
2020-02-18 10:30:00,60.0,60.08,59.95,60.0,25942.0,50.7603,50.8279,50.718,50.7603,25942.0
2020-02-18 11:00:00,60.0,60.15,59.99,60.15,34799.0,50.7603,50.8872,50.7518,50.8872,34799.0
2020-02-18 11:30:00,60.17,60.21,60.09,60.13,28179.0,50.9041,50.9379,50.8364,50.8702,28179.0
2020-02-18 12:00:00,60.13,60.22,60.1,60.22,35958.0,50.8702,50.9464,50.8449,50.9464,35958.0
2020-02-18 12:30:00,60.22,60.24,60.13,60.22,37890.0,50.9464,50.9633,50.8702,50.9464,37890.0
2020-02-18 13:00:00,60.23,60.26,60.13,60.19,26576.0,50.9548,50.9802,50.8702,50.921,26576.0
2020-02-18 13:30:00,60.21,60.28,60.2,60.25,25766.0,50.9379,50.9971,50.9295,50.9718,25766.0
2020-02-18 14:00:00,60.27,60.28,60.19,60.23,26618.0,50.9887,50.9971,50.921,50.9548,26618.0
2020-02-18 14:30:00,60.23,60.26,60.18,60.26,30096.0,50.9548,50.9802,50.9125,50.9802,30096.0
2020-02-18 15:00:00,60.25,60.26,60.2,60.23,44639.0,50.9718,50.9802,50.9295,50.9548,44639.0
2020-02-18 15:30:00,60.23,60.23,60.07,60.17,131894.0,50.9548,50.9548,50.8195,50.9041,131894.0
2020-02-19 09:30:00,60.15,60.15,59.38,59.85,40303.0,50.8872,50.8872,50.2357,50.6334,40303.0
2020-02-19 10:00:00,59.85,59.95,59.78,59.91,32797.0,50.6334,50.718,50.5741,50.6841,32797.0
2020-02-19 10:30:00,59.93,59.99,59.83,59.83,54536.0,50.701,50.7518,50.6164,50.6164,54536.0
2020-02-19 11:00:00,59.83,59.87,59.73,59.73,37757.0,50.6164,50.6503,50.5318,50.5318,37757.0
2020-02-19 11:30:00,59.72,59.81,59.71,59.78,33385.0,50.5234,50.5995,50.5149,50.5741,33385.0
2020-02-19 12:00:00,59.79,59.8,59.68,59.69,38468.0,50.5826,50.5911,50.4895,50.498,38468.0
2020-02-19 12:30:00,59.68,59.74,59.63,59.66,26717.0,50.4895,50.5403,50.4472,50.4726,26717.0
2020-02-19 13:00:00,59.66,59.67,59.59,59.62,23652.0,50.4726,50.4811,50.4134,50.4388,23652.0
2020-02-19 13:30:00,59.62,59.64,59.56,59.59,34727.0,50.4388,50.4557,50.388,50.4134,34727.0
2020-02-19 14:00:00,59.61,59.69,59.61,59.64,23906.0,50.4303,50.498,50.4303,50.4557,23906.0
2020-02-19 14:30:00,59.64,59.66,59.58,59.6,33406.0,50.4557,50.4726,50.4049,50.4219,33406.0
2020-02-19 15:00:00,59.61,59.64,59.53,59.57,42547.0,50.4303,50.4557,50.3626,50.3965,42547.0
2020-02-19 15:30:00,59.57,59.61,59.45,59.46,182477.0,50.3965,50.4303,50.295,50.3034,182477.0
2020-02-20 09:30:00,59.37,59.61,59.28,59.4,57532.0,50.2273,50.4303,50.1511,50.2527,57532.0
2020-02-20 10:00:00,59.37,59.43,59.28,59.39,39438.0,50.2273,50.278,50.1511,50.2442,39438.0
2020-02-20 10:30:00,59.38,59.46,59.34,59.39,33862.0,50.2357,50.3034,50.2019,50.2442,33862.0
2020-02-20 11:00:00,59.4,59.41,59.19,59.22,46508.0,50.2527,50.2611,50.075,50.1004,46508.0
2020-02-20 11:30:00,59.22,59.33,59.11,59.33,56120.0,50.1004,50.1934,50.0073,50.1934,56120.0
2020-02-20 12:00:00,59.32,59.36,59.22,59.27,43607.0,50.185,50.2188,50.1004,50.1427,43607.0
2020-02-20 12:30:00,59.25,59.29,59.23,59.24,36347.0,50.1258,50.1596,50.1088,50.1173,36347.0
2020-02-20 13:00:00,59.24,59.43,59.23,59.4,29545.0,50.1173,50.278,50.1088,50.2527,29545.0
2020-02-20 13:30:00,59.41,59.44,59.36,59.43,43264.0,50.2611,50.2865,50.2188,50.278,43264.0
2020-02-20 14:00:00,59.43,59.49,59.41,59.42,36587.0,50.278,50.3288,50.2611,50.2696,36587.0
2020-02-20 14:30:00,59.43,59.45,59.38,59.4,71836.0,50.278,50.295,50.2357,50.2527,71836.0
2020-02-20 15:00:00,59.39,59.4,59.31,59.38,85810.0,50.2442,50.2527,50.1765,50.2357,85810.0
2020-02-20 15:30:00,59.38,59.67,59.31,59.6,302554.0,50.2357,50.4811,50.1765,50.4219,302554.0
2020-02-21 09:30:00,59.58,60.27,59.28,59.7,147828.0,50.4049,50.9887,50.1511,50.5065,147828.0
2020-02-21 10:00:00,59.68,60.16,59.64,59.7,75462.0,50.4895,50.8956,50.4557,50.5065,75462.0
2020-02-21 10:30:00,59.7,59.97,59.47,59.8,88345.0,50.5065,50.7349,50.3119,50.5911,88345.0
2020-02-21 11:00:00,59.79,59.89,59.68,59.8,92377.0,50.5826,50.6672,50.4895,50.5911,92377.0
2020-02-21 11:30:00,59.81,59.88,59.7,59.73,44774.0,50.5995,50.6587,50.5065,50.5318,44774.0
2020-02-21 12:00:00,59.73,59.74,59.64,59.73,83230.0,50.5318,50.5403,50.4557,50.5318,83230.0
2020-02-21 12:30:00,59.72,59.78,59.62,59.62,54283.0,50.5234,50.5741,50.4388,50.4388,54283.0
2020-02-21 13:00:00,59.62,59.69,59.52,59.52,30591.0,50.4388,50.498,50.3542,50.3542,30591.0
2020-02-21 13:30:00,59.53,59.79,59.52,59.77,37536.0,50.3626,50.5826,50.3542,50.5657,37536.0
2020-02-21 14:00:00,59.77,60.0,59.76,59.84,65414.0,50.5657,50.7603,50.5572,50.6249,65414.0
2020-02-21 14:30:00,59.85,59.89,59.62,59.7,49682.0,50.6334,50.6672,50.4388,50.5065,49682.0
2020-02-21 15:00:00,59.7,59.73,59.61,59.65,70564.0,50.5065,50.5318,50.4303,50.4642,70564.0
2020-02-21 15:30:00,59.65,59.65,59.01,59.14,610860.0,50.4642,50.4642,49.9227,50.0327,610860.0
2020-02-24 09:30:00,59.36,59.8,59.26,59.4,110598.0,50.2188,50.5911,50.1342,50.2527,110598.0
2020-02-24 10:00:00,59.4,59.45,59.06,59.21,72162.0,50.2527,50.295,49.965,50.0919,72162.0
2020-02-24 10:30:00,59.2,59.45,59.19,59.35,42869.0,50.0835,50.295,50.075,50.2104,42869.0
2020-02-24 11:00:00,59.35,59.5,59.31,59.45,59801.0,50.2104,50.3373,50.1765,50.295,59801.0
2020-02-24 11:30:00,59.46,59.51,59.29,59.32,52596.0,50.3034,50.3457,50.1596,50.185,52596.0
2020-02-24 12:00:00,59.32,59.32,59.05,59.06,29637.0,50.185,50.185,49.9566,49.965,29637.0
2020-02-24 12:30:00,59.04,59.09,58.97,58.97,28496.0,49.9481,49.9904,49.8889,49.8889,28496.0
2020-02-24 13:00:00,58.96,58.99,58.73,58.86,55383.0,49.8804,49.9058,49.6858,49.7958,55383.0
2020-02-24 13:30:00,58.85,59.13,58.83,59.06,47256.0,49.7874,50.0242,49.7704,49.965,47256.0
2020-02-24 14:00:00,59.07,59.1,58.97,59.03,50940.0,49.9735,49.9989,49.8889,49.9396,50940.0
2020-02-24 14:30:00,59.04,59.04,58.92,58.98,79417.0,49.9481,49.9481,49.8466,49.8973,79417.0
2020-02-24 15:00:00,58.99,59.09,58.96,59.05,73436.0,49.9058,49.9904,49.8804,49.9566,73436.0
2020-02-24 15:30:00,59.05,59.09,58.78,58.83,276833.0,49.9566,49.9904,49.7281,49.7704,276833.0
2020-02-25 09:30:00,58.9,59.51,58.66,58.89,69386.0,49.8297,50.3457,49.6266,49.8212,69386.0
2020-02-25 10:00:00,58.88,59.08,58.83,58.93,95173.0,49.8127,49.9819,49.7704,49.855,95173.0
2020-02-25 10:30:00,58.9,59.13,58.78,59.13,71748.0,49.8297,50.0242,49.7281,50.0242,71748.0
2020-02-25 11:00:00,59.13,59.22,58.9,58.96,72076.0,50.0242,50.1004,49.8297,49.8804,72076.0
2020-02-25 11:30:00,58.96,59.04,58.87,58.91,44675.0,49.8804,49.9481,49.8043,49.8381,44675.0
2020-02-25 12:00:00,58.92,58.94,58.67,58.71,53673.0,49.8466,49.8635,49.6351,49.6689,53673.0
2020-02-25 12:30:00,58.71,58.81,58.57,58.62,51474.0,49.6689,49.7535,49.5505,49.5928,51474.0
2020-02-25 13:00:00,58.61,58.73,58.54,58.61,44478.0,49.5843,49.6858,49.5251,49.5843,44478.0
2020-02-25 13:30:00,58.6,58.65,58.46,58.46,55595.0,49.5758,49.6182,49.4574,49.4574,55595.0
2020-02-25 14:00:00,58.46,58.46,58.09,58.13,67393.0,49.4574,49.4574,49.1444,49.1782,67393.0
2020-02-25 14:30:00,58.13,58.25,58.01,58.18,81122.0,49.1782,49.2797,49.0767,49.2205,81122.0
2020-02-25 15:00:00,58.19,58.34,58.14,58.22,100574.0,49.229,49.3559,49.1867,49.2544,100574.0
2020-02-25 15:30:00,58.21,58.27,57.95,58.02,336954.0,49.2459,49.2967,49.0259,49.0852,336954.0
2020-02-26 09:30:00,58.06,58.63,57.84,58.24,76570.0,49.119,49.6012,48.9329,49.2713,76570.0
2020-02-26 10:00:00,58.21,58.55,58.11,58.48,57603.0,49.2459,49.5335,49.1613,49.4743,57603.0
2020-02-26 10:30:00,58.49,58.76,58.45,58.7,49839.0,49.4828,49.7112,49.4489,49.6605,49839.0
2020-02-26 11:00:00,58.71,58.74,58.61,58.7,56973.0,49.6689,49.6943,49.5843,49.6605,56973.0
2020-02-26 11:30:00,58.69,58.69,58.44,58.48,57353.0,49.652,49.652,49.4405,49.4743,57353.0
2020-02-26 12:00:00,58.48,58.48,58.17,58.33,68339.0,49.4743,49.4743,49.2121,49.3474,68339.0
2020-02-26 12:30:00,58.34,58.59,58.34,58.5,65590.0,49.3559,49.5674,49.3559,49.4912,65590.0
2020-02-26 13:00:00,58.49,58.56,58.39,58.55,65156.0,49.4828,49.542,49.3982,49.5335,65156.0
2020-02-26 13:30:00,58.54,58.54,58.07,58.08,101059.0,49.5251,49.5251,49.1275,49.1359,101059.0
2020-02-26 14:00:00,58.09,58.33,58.05,58.28,90323.0,49.1444,49.3474,49.1105,49.3051,90323.0
2020-02-26 14:30:00,58.28,58.31,58.14,58.16,77646.0,49.3051,49.3305,49.1867,49.2036,77646.0
2020-02-26 15:00:00,58.17,58.32,58.06,58.08,104417.0,49.2121,49.339,49.119,49.1359,104417.0
2020-02-26 15:30:00,58.08,58.24,57.8,57.84,345620.0,49.1359,49.2713,48.899,48.9329,345620.0
2020-02-27 09:30:00,57.83,58.03,57.51,57.89,81997.0,48.9244,49.0936,48.6537,48.9752,81997.0
2020-02-27 10:00:00,57.9,57.96,57.36,57.4,55514.0,48.9836,49.0344,48.5268,48.5606,55514.0
2020-02-27 10:30:00,57.41,57.5,57.17,57.31,55482.0,48.5691,48.6452,48.3661,48.4845,55482.0
2020-02-27 11:00:00,57.32,57.36,56.94,57.03,51742.0,48.493,48.5268,48.1715,48.2476,51742.0
2020-02-27 11:30:00,57.04,57.07,56.71,57.03,42797.0,48.2561,48.2815,47.9769,48.2476,42797.0
2020-02-27 12:00:00,57.0,57.13,56.88,57.06,40106.0,48.2222,48.3322,48.1207,48.273,40106.0
2020-02-27 12:30:00,57.05,57.21,57.03,57.08,72359.0,48.2645,48.3999,48.2476,48.2899,72359.0
2020-02-27 13:00:00,57.08,57.32,57.03,57.07,60484.0,48.2899,48.493,48.2476,48.2815,60484.0
2020-02-27 13:30:00,57.07,57.1,56.62,56.66,66337.0,48.2815,48.3068,47.9008,47.9346,66337.0
2020-02-27 14:00:00,56.66,56.73,56.5,56.73,58490.0,47.9346,47.9938,47.7992,47.9938,58490.0
2020-02-27 14:30:00,56.72,56.73,56.49,56.49,58837.0,47.9854,47.9938,47.7908,47.7908,58837.0
2020-02-27 15:00:00,56.47,56.55,56.2,56.21,92139.0,47.7739,47.8415,47.5454,47.5539,92139.0
2020-02-27 15:30:00,56.2,56.2,54.85,54.95,428604.0,47.5454,47.5454,46.4033,46.4879,428604.0
2020-02-28 09:30:00,54.02,54.02,52.28,52.38,186923.0,45.7012,45.7012,44.2291,44.3137,186923.0
2020-02-28 10:00:00,52.36,52.43,51.25,51.73,193546.0,44.2968,44.356,43.3577,43.7638,193546.0
2020-02-28 10:30:00,51.81,52.43,51.8,52.22,71316.0,43.8315,44.356,43.823,44.1783,71316.0
2020-02-28 11:00:00,52.17,52.44,51.94,52.41,80162.0,44.136,44.3645,43.9415,44.3391,80162.0
2020-02-28 11:30:00,52.4,52.81,52.21,52.32,94361.0,44.3306,44.6775,44.1699,44.2629,94361.0
2020-02-28 12:00:00,52.33,52.82,52.13,52.82,90965.0,44.2714,44.6859,44.1022,44.6859,90965.0
2020-02-28 12:30:00,52.83,52.99,52.61,52.89,84746.0,44.6944,44.8298,44.5083,44.7452,84746.0
2020-02-28 13:00:00,52.87,52.94,52.48,52.66,66118.0,44.7282,44.7875,44.3983,44.5506,66118.0
2020-02-28 13:30:00,52.65,52.65,51.94,52.16,110351.0,44.5421,44.5421,43.9415,44.1276,110351.0
2020-02-28 14:00:00,52.15,52.27,51.85,52.06,78469.0,44.1191,44.2206,43.8653,44.043,78469.0
2020-02-28 14:30:00,52.08,52.77,52.04,52.45,168083.0,44.0599,44.6436,44.0261,44.3729,168083.0
2020-02-28 15:00:00,52.47,52.47,51.76,51.76,141486.0,44.3898,44.3898,43.7892,43.7892,141486.0
2020-02-28 15:30:00,51.74,52.22,51.5,52.17,593002.0,43.7723,44.1783,43.5692,44.136,593002.0
2020-03-02 09:30:00,52.15,53.3,52.13,52.92,164289.0,44.1191,45.092,44.1022,44.7705,164289.0
2020-03-02 10:00:00,53.11,53.11,52.58,53.07,92995.0,44.9313,44.9313,44.4829,44.8974,92995.0
2020-03-02 10:30:00,53.12,53.74,53.09,53.5,81243.0,44.9397,45.4643,44.9144,45.2612,81243.0
2020-03-02 11:00:00,53.47,54.13,53.47,54.02,74734.0,45.2358,45.7942,45.2358,45.7012,74734.0
2020-03-02 11:30:00,54.04,54.58,53.99,54.53,87243.0,45.7181,46.1749,45.6758,46.1326,87243.0
2020-03-02 12:00:00,54.53,54.75,54.39,54.67,96176.0,46.1326,46.3187,46.0142,46.2511,96176.0
2020-03-02 12:30:00,54.69,54.9,54.62,54.69,66297.0,46.268,46.4456,46.2088,46.268,66297.0
2020-03-02 13:00:00,54.69,54.82,54.28,54.36,44950.0,46.268,46.378,45.9211,45.9888,44950.0
2020-03-02 13:30:00,54.38,54.85,54.37,54.71,63048.0,46.0057,46.4033,45.9973,46.2849,63048.0
2020-03-02 14:00:00,54.7,54.77,54.46,54.47,44226.0,46.2764,46.3357,46.0734,46.0819,44226.0
2020-03-02 14:30:00,54.49,54.53,54.07,54.16,75111.0,46.0988,46.1326,45.7435,45.8196,75111.0
2020-03-02 15:00:00,54.18,54.66,54.16,54.58,73908.0,45.8365,46.2426,45.8196,46.1749,73908.0
2020-03-02 15:30:00,54.6,55.47,54.6,55.35,373667.0,46.1918,46.9279,46.1918,46.8263,373667.0
2020-03-03 09:30:00,55.3,55.32,54.6,55.02,160819.0,46.784,46.801,46.1918,46.5472,160819.0
2020-03-03 10:00:00,55.03,56.38,55.02,56.04,192206.0,46.5556,47.6977,46.5472,47.4101,192206.0
2020-03-03 10:30:00,56.03,56.54,55.98,56.41,80284.0,47.4016,47.8331,47.3593,47.7231,80284.0
2020-03-03 11:00:00,56.39,56.39,54.8,54.85,68159.0,47.7062,47.7062,46.361,46.4033,68159.0
2020-03-03 11:30:00,54.84,55.82,54.84,55.8,56063.0,46.3949,47.224,46.3949,47.207,56063.0
2020-03-03 12:00:00,55.79,56.15,55.71,55.86,59434.0,47.1986,47.5031,47.1309,47.2578,59434.0
2020-03-03 12:30:00,55.87,55.98,55.69,55.83,50230.0,47.2663,47.3593,47.114,47.2324,50230.0
2020-03-03 13:00:00,55.8,55.83,55.38,55.55,54968.0,47.207,47.2324,46.8517,46.9955,54968.0
2020-03-03 13:30:00,55.54,55.7,55.19,55.25,89580.0,46.9871,47.1224,46.691,46.7417,89580.0
2020-03-03 14:00:00,55.27,55.35,54.66,55.17,91093.0,46.7587,46.8263,46.2426,46.6741,91093.0
2020-03-03 14:30:00,55.2,55.45,54.81,55.28,102107.0,46.6994,46.9109,46.3695,46.7671,102107.0
2020-03-03 15:00:00,55.3,55.75,55.26,55.74,79781.0,46.784,47.1647,46.7502,47.1563,79781.0
2020-03-03 15:30:00,55.73,55.73,54.56,54.77,302333.0,47.1478,47.1478,46.158,46.3357,302333.0
2020-03-04 09:30:00,55.42,56.49,54.99,56.15,62569.0,46.8856,47.7908,46.5218,47.5031,62569.0
2020-03-04 10:00:00,56.23,56.4,55.86,56.34,32256.0,47.5708,47.7146,47.2578,47.6639,32256.0
2020-03-04 10:30:00,56.32,56.32,55.83,55.85,72735.0,47.647,47.647,47.2324,47.2493,72735.0
2020-03-04 11:00:00,55.85,55.93,55.65,55.8,39412.0,47.2493,47.317,47.0801,47.207,39412.0
2020-03-04 11:30:00,55.81,56.02,55.58,55.95,35309.0,47.2155,47.3932,47.0209,47.3339,35309.0
2020-03-04 12:00:00,55.98,56.39,55.97,56.36,37374.0,47.3593,47.7062,47.3509,47.6808,37374.0
2020-03-04 12:30:00,56.37,56.68,56.33,56.64,40226.0,47.6893,47.9515,47.6554,47.9177,40226.0
2020-03-04 13:00:00,56.65,57.01,56.65,56.98,57807.0,47.9261,48.2307,47.9261,48.2053,57807.0
2020-03-04 13:30:00,56.98,57.34,56.98,57.31,63889.0,48.2053,48.5099,48.2053,48.4845,63889.0
2020-03-04 14:00:00,57.31,57.36,57.16,57.35,57846.0,48.4845,48.5268,48.3576,48.5183,57846.0
2020-03-04 14:30:00,57.36,57.47,57.29,57.45,59129.0,48.5268,48.6199,48.4676,48.6029,59129.0
2020-03-04 15:00:00,57.44,57.79,57.43,57.77,95619.0,48.5945,48.8906,48.586,48.8737,95619.0
2020-03-04 15:30:00,57.79,58.15,57.64,57.86,331655.0,48.8906,49.1951,48.7637,48.9498,331655.0
2020-03-05 09:30:00,57.02,57.47,56.58,57.16,73492.0,48.2392,48.6199,47.8669,48.3576,73492.0
2020-03-05 10:00:00,57.17,57.34,56.87,56.96,50633.0,48.3661,48.5099,48.1123,48.1884,50633.0
2020-03-05 10:30:00,57.0,57.49,56.99,57.47,37863.0,48.2222,48.6368,48.2138,48.6199,37863.0
2020-03-05 11:00:00,57.46,58.02,57.44,57.93,42632.0,48.6114,49.0852,48.5945,49.009,42632.0
2020-03-05 11:30:00,57.93,57.93,57.47,57.59,50552.0,49.009,49.009,48.6199,48.7214,50552.0
2020-03-05 12:00:00,57.64,57.76,57.43,57.47,29023.0,48.7637,48.8652,48.586,48.6199,29023.0
2020-03-05 12:30:00,57.47,57.59,57.15,57.33,33411.0,48.6199,48.7214,48.3491,48.5014,33411.0
2020-03-05 13:00:00,57.35,57.41,57.14,57.39,41343.0,48.5183,48.5691,48.3407,48.5522,41343.0
2020-03-05 13:30:00,57.36,57.72,57.3,57.42,46978.0,48.5268,48.8314,48.476,48.5776,46978.0
2020-03-05 14:00:00,57.45,57.45,56.78,56.87,41821.0,48.6029,48.6029,48.0361,48.1123,41821.0
2020-03-05 14:30:00,56.94,57.11,56.79,56.93,41227.0,48.1715,48.3153,48.0446,48.163,41227.0
2020-03-05 15:00:00,56.93,56.95,56.61,56.85,78729.0,48.163,48.1799,47.8923,48.0953,78729.0
2020-03-05 15:30:00,56.85,57.54,56.78,57.41,272970.0,48.0953,48.6791,48.0361,48.5691,272970.0
2020-03-06 09:30:00,56.02,56.04,54.96,55.42,208012.0,47.3932,47.4101,46.4964,46.8856,208012.0
2020-03-06 10:00:00,55.44,55.97,55.44,55.92,102591.0,46.9025,47.3509,46.9025,47.3086,102591.0
2020-03-06 10:30:00,55.93,56.84,55.85,56.64,125482.0,47.317,48.0869,47.2493,47.9177,125482.0
2020-03-06 11:00:00,56.61,57.01,56.56,56.9,69585.0,47.8923,48.2307,47.85,48.1376,69585.0
2020-03-06 11:30:00,56.9,57.06,56.47,56.56,39281.0,48.1376,48.273,47.7739,47.85,39281.0
2020-03-06 12:00:00,56.56,56.56,56.04,56.2,37915.0,47.85,47.85,47.4101,47.5454,37915.0
2020-03-06 12:30:00,56.21,56.69,56.16,56.45,60274.0,47.5539,47.96,47.5116,47.7569,60274.0
2020-03-06 13:00:00,56.4,56.98,56.35,56.85,54465.0,47.7146,48.2053,47.6723,48.0953,54465.0
2020-03-06 13:30:00,56.85,56.89,56.4,56.43,95443.0,48.0953,48.1292,47.7146,47.74,95443.0
2020-03-06 14:00:00,56.41,56.55,56.24,56.47,52917.0,47.7231,47.8415,47.5793,47.7739,52917.0
2020-03-06 14:30:00,56.49,56.56,55.74,55.84,90873.0,47.7908,47.85,47.1563,47.2409,90873.0
2020-03-06 15:00:00,55.81,56.61,55.79,56.46,89254.0,47.2155,47.8923,47.1986,47.7654,89254.0
2020-03-06 15:30:00,56.42,57.72,56.33,57.48,436359.0,47.7316,48.8314,47.6554,48.6283,436359.0
2020-03-09 09:30:00,54.62,56.0,54.01,55.56,170580.0,46.2088,47.3762,45.6927,47.004,170580.0
2020-03-09 10:00:00,55.59,56.1,55.24,55.8,164101.0,47.0294,47.4608,46.7333,47.207,164101.0
2020-03-09 10:30:00,55.79,55.99,55.24,55.25,88544.0,47.1986,47.3678,46.7333,46.7417,88544.0
2020-03-09 11:00:00,55.3,56.41,54.86,56.18,235097.0,46.784,47.7231,46.4118,47.5285,235097.0
2020-03-09 11:30:00,56.11,56.23,55.66,55.67,189276.0,47.4693,47.5708,47.0886,47.0971,189276.0
2020-03-09 12:00:00,55.68,55.88,55.39,55.64,74363.0,47.1055,47.2747,46.8602,47.0717,74363.0
2020-03-09 12:30:00,55.59,55.77,55.11,55.31,104539.0,47.0294,47.1817,46.6233,46.7925,104539.0
2020-03-09 13:00:00,55.29,55.31,54.72,54.76,126319.0,46.7756,46.7925,46.2934,46.3272,126319.0
2020-03-09 13:30:00,54.75,54.79,53.61,53.72,163824.0,46.3187,46.3526,45.3543,45.4473,163824.0
2020-03-09 14:00:00,53.74,54.07,53.34,53.34,172005.0,45.4643,45.7435,45.1259,45.1259,172005.0
2020-03-09 14:30:00,53.33,54.01,53.19,53.83,206705.0,45.1174,45.6927,44.999,45.5404,206705.0
2020-03-09 15:00:00,53.78,54.43,53.5,54.16,189570.0,45.4981,46.048,45.2612,45.8196,189570.0
2020-03-09 15:30:00,54.16,55.11,53.97,54.14,579503.0,45.8196,46.6233,45.6589,45.8027,579503.0
2020-03-10 09:30:00,54.77,56.04,54.48,54.71,241150.0,46.3357,47.4101,46.0903,46.2849,241150.0
2020-03-10 10:00:00,54.73,55.17,54.34,54.36,154134.0,46.3018,46.6741,45.9719,45.9888,154134.0
2020-03-10 10:30:00,54.3,54.43,53.82,53.85,117935.0,45.938,46.048,45.5319,45.5573,117935.0
2020-03-10 11:00:00,53.86,54.08,52.6,52.6,130307.0,45.5658,45.7519,44.4998,44.4998,130307.0
2020-03-10 11:30:00,52.61,53.19,52.48,52.8,67190.0,44.5083,44.999,44.3983,44.669,67190.0
2020-03-10 12:00:00,52.79,53.48,52.79,53.13,58515.0,44.6606,45.2443,44.6606,44.9482,58515.0
2020-03-10 12:30:00,53.11,53.52,52.67,53.33,47337.0,44.9313,45.2781,44.559,45.1174,47337.0
2020-03-10 13:00:00,53.29,53.63,52.91,53.16,47707.0,45.0836,45.3712,44.7621,44.9736,47707.0
2020-03-10 13:30:00,53.19,53.24,52.12,52.16,61685.0,44.999,45.0413,44.0937,44.1276,61685.0
2020-03-10 14:00:00,52.14,52.56,51.96,52.34,61760.0,44.1107,44.466,43.9584,44.2799,61760.0
2020-03-10 14:30:00,52.37,52.9,52.29,52.51,124284.0,44.3052,44.7536,44.2376,44.4237,124284.0
2020-03-10 15:00:00,52.55,53.85,52.42,53.31,139824.0,44.4575,45.5573,44.3475,45.1005,139824.0
2020-03-10 15:30:00,53.32,54.3,53.0,54.0,716967.0,45.1089,45.938,44.8382,45.6842,716967.0
2020-03-11 09:30:00,52.76,53.58,52.56,53.37,321022.0,44.6352,45.3289,44.466,45.1512,321022.0
2020-03-11 10:00:00,53.38,53.8,53.07,53.09,100535.0,45.1597,45.515,44.8974,44.9144,100535.0
2020-03-11 10:30:00,53.09,53.35,52.57,52.65,269957.0,44.9144,45.1343,44.4744,44.5421,269957.0
2020-03-11 11:00:00,52.63,52.75,51.94,51.98,213284.0,44.5252,44.6267,43.9415,43.9753,213284.0
2020-03-11 11:30:00,52.0,52.25,51.7,52.09,144025.0,43.9922,44.2037,43.7384,44.0684,144025.0
2020-03-11 12:00:00,52.1,52.43,51.72,51.75,94138.0,44.0768,44.356,43.7553,43.7807,94138.0
2020-03-11 12:30:00,51.74,51.87,51.21,51.5,102800.0,43.7723,43.8822,43.3239,43.5692,102800.0
2020-03-11 13:00:00,51.49,51.77,51.19,51.64,74794.0,43.5608,43.7976,43.307,43.6877,74794.0
2020-03-11 13:30:00,51.66,51.94,51.44,51.87,54890.0,43.7046,43.9415,43.5185,43.8822,54890.0
2020-03-11 14:00:00,51.87,51.88,51.34,51.39,66831.0,43.8822,43.8907,43.4339,43.4762,66831.0
2020-03-11 14:30:00,51.41,51.84,51.32,51.32,109599.0,43.4931,43.8569,43.4169,43.4169,109599.0
2020-03-11 15:00:00,51.28,51.44,50.91,51.36,117620.0,43.3831,43.5185,43.0701,43.4508,117620.0
2020-03-11 15:30:00,51.33,52.01,51.25,51.59,383721.0,43.4254,44.0007,43.3577,43.6454,383721.0
2020-03-12 09:30:00,48.75,48.75,45.37,48.29,181459.0,41.2427,41.2427,38.3832,40.8535,181459.0
2020-03-12 10:00:00,47.93,48.78,47.35,48.59,111710.0,40.549,41.2681,40.0583,41.1073,111710.0
2020-03-12 10:30:00,48.59,49.47,48.53,49.32,134780.0,41.1073,41.8518,41.0566,41.7249,134780.0
2020-03-12 11:00:00,49.33,49.33,48.32,48.6,164308.0,41.7334,41.7334,40.8789,41.1158,164308.0
2020-03-12 11:30:00,48.64,48.99,48.48,48.53,134722.0,41.1496,41.4457,41.0143,41.0566,134722.0
2020-03-12 12:00:00,48.53,48.9,48.18,48.6,102959.0,41.0566,41.3696,40.7605,41.1158,102959.0
2020-03-12 12:30:00,48.57,50.26,47.96,50.1,114355.0,41.0904,42.5202,40.5744,42.3848,114355.0
2020-03-12 13:00:00,50.12,51.73,49.15,49.19,138457.0,42.4017,43.7638,41.5811,41.6149,138457.0
2020-03-12 13:30:00,49.14,49.7,48.35,49.57,71698.0,41.5726,42.0464,40.9043,41.9364,71698.0
2020-03-12 14:00:00,49.6,49.71,48.86,49.03,121095.0,41.9618,42.0549,41.3358,41.4796,121095.0
2020-03-12 14:30:00,49.05,49.16,48.15,48.15,106162.0,41.4965,41.5896,40.7351,40.7351,106162.0
2020-03-12 15:00:00,48.15,48.8,47.67,47.69,116105.0,40.7351,41.285,40.329,40.3459,116105.0
2020-03-12 15:30:00,47.69,48.9,47.56,48.18,369007.0,40.3459,41.3696,40.236,40.7605,369007.0
2020-03-13 09:30:00,50.16,51.0,49.2,49.37,167807.0,42.4356,43.1462,41.6234,41.7672,167807.0
2020-03-13 10:00:00,49.43,49.67,48.84,49.16,176209.0,41.818,42.021,41.3188,41.5896,176209.0
2020-03-13 10:30:00,49.1,49.15,48.02,48.03,195125.0,41.5388,41.5811,40.6251,40.6336,195125.0
2020-03-13 11:00:00,48.05,48.84,48.01,48.01,78565.0,40.6505,41.3188,40.6167,40.6167,78565.0
2020-03-13 11:30:00,48.03,48.48,47.55,48.28,72240.0,40.6336,41.0143,40.2275,40.8451,72240.0
2020-03-13 12:00:00,48.26,48.42,47.76,47.79,60752.0,40.8282,40.9635,40.4052,40.4305,60752.0
2020-03-13 12:30:00,47.72,49.1,47.69,48.68,82082.0,40.3713,41.5388,40.3459,41.1835,82082.0
2020-03-13 13:00:00,48.65,48.99,47.97,48.93,80607.0,41.1581,41.4457,40.5828,41.395,80607.0
2020-03-13 13:30:00,48.94,49.07,48.46,48.89,71686.0,41.4034,41.5134,40.9974,41.3611,71686.0
2020-03-13 14:00:00,48.85,48.89,48.05,48.4,74350.0,41.3273,41.3611,40.6505,40.9466,74350.0
2020-03-13 14:30:00,48.45,48.68,47.94,48.68,81709.0,40.9889,41.1835,40.5574,41.1835,81709.0
2020-03-13 15:00:00,48.68,49.25,48.5,49.15,86925.0,41.1835,41.6657,41.0312,41.5811,86925.0
2020-03-13 15:30:00,49.11,51.1,47.94,50.9,274780.0,41.5473,43.2308,40.5574,43.0616,274780.0
2020-03-16 09:30:00,47.87,48.42,46.43,48.03,91088.0,40.4982,40.9635,39.28,40.6336,91088.0
2020-03-16 10:00:00,48.08,48.11,46.61,47.81,202372.0,40.6759,40.7013,39.4323,40.4475,202372.0
2020-03-16 10:30:00,47.83,49.15,47.78,48.66,157341.0,40.4644,41.5811,40.4221,41.1666,157341.0
2020-03-16 11:00:00,48.66,50.29,48.45,49.71,118553.0,41.1666,42.5456,40.9889,42.0549,118553.0
2020-03-16 11:30:00,49.72,49.86,48.66,49.13,92362.0,42.0633,42.1818,41.1666,41.5642,92362.0
2020-03-16 12:00:00,49.11,49.11,48.25,48.76,145546.0,41.5473,41.5473,40.8197,41.2512,145546.0
2020-03-16 12:30:00,48.78,49.04,47.85,48.09,188558.0,41.2681,41.488,40.4813,40.6843,188558.0
2020-03-16 13:00:00,48.05,48.59,48.0,48.51,132217.0,40.6505,41.1073,40.6082,41.0397,132217.0
2020-03-16 13:30:00,48.5,48.6,47.74,48.37,194193.0,41.0312,41.1158,40.3882,40.9212,194193.0
2020-03-16 14:00:00,48.37,48.64,47.93,48.41,181105.0,40.9212,41.1496,40.549,40.9551,181105.0
2020-03-16 14:30:00,48.43,49.28,48.37,49.15,148820.0,40.972,41.6911,40.9212,41.5811,148820.0
2020-03-16 15:00:00,49.15,49.7,48.68,48.73,231987.0,41.5811,42.0464,41.1835,41.2258,231987.0
2020-03-16 15:30:00,48.71,48.71,47.12,47.59,879591.0,41.2089,41.2089,39.8637,40.2613,879591.0
2020-03-17 09:30:00,49.73,50.47,48.51,48.87,201020.0,42.0718,42.6978,41.0397,41.3442,201020.0
2020-03-17 10:00:00,48.87,50.65,48.63,50.18,127084.0,41.3442,42.8501,41.1412,42.4525,127084.0
2020-03-17 10:30:00,50.18,51.51,49.82,51.42,260886.0,42.4525,43.5777,42.1479,43.5015,260886.0
2020-03-17 11:00:00,51.4,52.89,51.35,52.35,207600.0,43.4846,44.7452,43.4423,44.2883,207600.0
2020-03-17 11:30:00,52.36,52.97,51.91,52.16,176861.0,44.2968,44.8128,43.9161,44.1276,176861.0
2020-03-17 12:00:00,52.23,52.76,51.59,51.67,171753.0,44.1868,44.6352,43.6454,43.713,171753.0
2020-03-17 12:30:00,51.65,51.9,51.32,51.9,93792.0,43.6961,43.9076,43.4169,43.9076,93792.0
2020-03-17 13:00:00,51.94,52.17,51.11,51.59,114829.0,43.9415,44.136,43.2393,43.6454,114829.0
2020-03-17 13:30:00,51.56,52.75,51.38,52.63,141773.0,43.62,44.6267,43.4677,44.5252,141773.0
2020-03-17 14:00:00,52.67,53.55,52.27,53.25,136379.0,44.559,45.3035,44.2206,45.0497,136379.0
2020-03-17 14:30:00,53.32,53.94,52.71,52.92,147177.0,45.1089,45.6335,44.5929,44.7705,147177.0
2020-03-17 15:00:00,52.91,52.99,51.93,52.31,233436.0,44.7621,44.8298,43.933,44.2545,233436.0
2020-03-17 15:30:00,52.31,53.35,51.91,52.49,755891.0,44.2545,45.1343,43.9161,44.4068,755891.0
2020-03-18 09:30:00,50.07,50.07,46.79,49.28,201324.0,42.3594,42.3594,39.5845,41.6911,201324.0
2020-03-18 10:00:00,49.39,50.68,49.1,50.46,81567.0,41.7842,42.8755,41.5388,42.6894,81567.0
2020-03-18 10:30:00,50.44,50.85,49.56,49.71,60103.0,42.6725,43.0193,41.928,42.0549,60103.0
2020-03-18 11:00:00,49.71,50.07,49.39,49.7,97192.0,42.0549,42.3594,41.7842,42.0464,97192.0
2020-03-18 11:30:00,49.76,51.16,49.56,51.15,78249.0,42.0972,43.2816,41.928,43.2731,78249.0
2020-03-18 12:00:00,51.16,51.56,50.41,51.1,51940.0,43.2816,43.62,42.6471,43.2308,51940.0
2020-03-18 12:30:00,51.02,51.11,50.37,50.66,50765.0,43.1631,43.2393,42.6132,42.8586,50765.0
2020-03-18 13:00:00,50.15,50.51,49.82,49.96,83327.0,42.4271,42.7317,42.1479,42.2664,83327.0
2020-03-18 13:30:00,49.91,49.91,48.68,48.75,122832.0,42.2241,42.2241,41.1835,41.2427,122832.0
2020-03-18 14:00:00,48.84,48.84,47.4,47.76,110896.0,41.3188,41.3188,40.1006,40.4052,110896.0
2020-03-18 14:30:00,47.72,48.2,46.75,47.43,170749.0,40.3713,40.7774,39.5507,40.126,170749.0
2020-03-18 15:00:00,47.4,47.98,47.21,47.3,221678.0,40.1006,40.5913,39.9399,40.016,221678.0
2020-03-18 15:30:00,47.32,49.53,47.28,48.98,389813.0,40.0329,41.9026,39.9991,41.4373,389813.0
2020-03-19 09:30:00,49.04,49.4,46.88,47.61,175558.0,41.488,41.7926,39.6607,40.2783,175558.0
2020-03-19 10:00:00,47.42,48.48,47.23,47.33,92909.0,40.1175,41.0143,39.9568,40.0414,92909.0
2020-03-19 10:30:00,47.34,47.77,46.75,46.8,69020.0,40.0498,40.4136,39.5507,39.593,69020.0
2020-03-19 11:00:00,46.8,47.6,46.69,47.07,72640.0,39.593,40.2698,39.4999,39.8214,72640.0
2020-03-19 11:30:00,47.15,47.6,46.35,46.5,224105.0,39.8891,40.2698,39.2123,39.3392,224105.0
2020-03-19 12:00:00,46.44,46.7,45.73,46.04,146980.0,39.2884,39.5084,38.6878,38.95,146980.0
2020-03-19 12:30:00,46.03,46.09,45.59,45.64,54388.0,38.9416,38.9923,38.5693,38.6116,54388.0
2020-03-19 13:00:00,45.65,46.34,45.54,45.95,66609.0,38.6201,39.2038,38.527,38.8739,66609.0
2020-03-19 13:30:00,45.87,47.18,45.86,46.89,66350.0,38.8062,39.9145,38.7978,39.6691,66350.0
2020-03-19 14:00:00,46.81,46.85,46.28,46.65,35982.0,39.6015,39.6353,39.1531,39.4661,35982.0
2020-03-19 14:30:00,46.74,46.92,46.39,46.42,90399.0,39.5422,39.6945,39.2461,39.2715,90399.0
2020-03-19 15:00:00,46.42,46.43,45.91,46.22,119278.0,39.2715,39.28,38.8401,39.1023,119278.0
2020-03-19 15:30:00,46.21,46.33,44.51,45.02,370148.0,39.0939,39.1954,37.6556,38.0871,370148.0
2020-03-20 09:30:00,45.06,45.06,43.2,43.94,314966.0,38.121,38.121,36.5474,37.1734,314966.0
2020-03-20 10:00:00,43.94,44.79,43.93,44.6,119870.0,37.1734,37.8925,37.165,37.7318,119870.0
2020-03-20 10:30:00,44.58,44.95,44.11,44.35,110264.0,37.7149,38.0279,37.3172,37.5203,110264.0
2020-03-20 11:00:00,44.4,44.49,43.94,44.02,191641.0,37.5626,37.6387,37.1734,37.2411,191641.0
2020-03-20 11:30:00,44.14,44.96,43.91,44.48,93525.0,37.3426,38.0364,37.148,37.6303,93525.0
2020-03-20 12:00:00,44.45,44.77,43.91,44.46,84887.0,37.6049,37.8756,37.148,37.6133,84887.0
2020-03-20 12:30:00,44.47,44.78,44.16,44.26,130410.0,37.6218,37.8841,37.3595,37.4441,130410.0
2020-03-20 13:00:00,44.23,45.14,44.07,44.46,188441.0,37.4188,38.1886,37.2834,37.6133,188441.0
2020-03-20 13:30:00,44.46,44.58,43.55,43.69,113914.0,37.6133,37.7149,36.8435,36.9619,113914.0
2020-03-20 14:00:00,43.73,44.32,43.07,43.36,138274.0,36.9958,37.4949,36.4374,36.6827,138274.0
2020-03-20 14:30:00,43.36,43.63,42.72,42.98,120921.0,36.6827,36.9112,36.1413,36.3613,120921.0
2020-03-20 15:00:00,43.01,43.09,41.89,42.51,144441.0,36.3866,36.4543,35.4391,35.9636,144441.0
2020-03-20 15:30:00,42.6,42.91,40.21,40.68,429602.0,36.0398,36.302,34.0178,34.4155,429602.0
2020-03-23 09:30:00,40.28,40.55,38.54,39.83,183552.0,34.0771,34.3055,32.605,33.6963,183552.0
2020-03-23 10:00:00,39.87,39.87,38.28,39.02,89125.0,33.7302,33.7302,32.385,33.0111,89125.0
2020-03-23 10:30:00,39.0,39.4,38.31,38.36,101904.0,32.9942,33.3326,32.4104,32.4527,101904.0
2020-03-23 11:00:00,38.34,39.2,38.23,38.36,118922.0,32.4358,33.1634,32.3427,32.4527,118922.0
2020-03-23 11:30:00,38.36,38.57,37.66,38.29,95502.0,32.4527,32.6304,31.8605,32.3935,95502.0
2020-03-23 12:00:00,38.3,39.01,38.11,38.78,108674.0,32.402,33.0026,32.2412,32.808,108674.0
2020-03-23 12:30:00,38.79,39.82,38.58,39.52,100277.0,32.8165,33.6879,32.6388,33.4341,100277.0
2020-03-23 13:00:00,39.53,40.63,39.35,39.9,109847.0,33.4425,34.3732,33.2903,33.7556,109847.0
2020-03-23 13:30:00,39.85,40.23,39.35,39.5,105572.0,33.7133,34.0348,33.2903,33.4172,105572.0
2020-03-23 14:00:00,39.51,40.0,38.95,39.8,99136.0,33.4256,33.8402,32.9519,33.671,99136.0
2020-03-23 14:30:00,39.84,39.86,38.97,38.98,120884.0,33.7048,33.7217,32.9688,32.9772,120884.0
2020-03-23 15:00:00,39.02,39.15,38.3,38.45,160719.0,33.0111,33.1211,32.402,32.5289,160719.0
2020-03-23 15:30:00,38.44,40.72,38.09,39.99,578845.0,32.5204,34.4493,32.2243,33.8317,578845.0
2020-03-24 09:30:00,41.0,42.61,40.42,40.54,330126.0,34.6862,36.0482,34.1955,34.297,330126.0
2020-03-24 10:00:00,40.55,41.13,39.62,39.82,169768.0,34.3055,34.7962,33.5187,33.6879,169768.0
2020-03-24 10:30:00,39.83,39.92,39.34,39.85,137856.0,33.6963,33.7725,33.2818,33.7133,137856.0
2020-03-24 11:00:00,39.92,40.91,39.76,40.61,151933.0,33.7725,34.61,33.6371,34.3562,151933.0
2020-03-24 11:30:00,40.67,41.86,40.39,41.86,134975.0,34.407,35.4137,34.1701,35.4137,134975.0
2020-03-24 12:00:00,41.97,43.93,41.83,43.93,220151.0,35.5068,37.165,35.3884,37.165,220151.0
2020-03-24 12:30:00,43.94,43.94,42.58,42.63,230909.0,37.1734,37.1734,36.0229,36.0652,230909.0
2020-03-24 13:00:00,42.62,43.18,42.35,42.81,220333.0,36.0567,36.5305,35.8283,36.2174,220333.0
2020-03-24 13:30:00,42.88,43.01,41.96,42.08,156936.0,36.2767,36.3866,35.4983,35.5999,156936.0
2020-03-24 14:00:00,42.03,42.23,41.58,41.85,174972.0,35.5576,35.7268,35.1769,35.4053,174972.0
2020-03-24 14:30:00,41.84,42.86,41.7,42.86,125730.0,35.3968,36.2597,35.2784,36.2597,125730.0
2020-03-24 15:00:00,42.88,43.72,42.78,43.65,152652.0,36.2767,36.9873,36.1921,36.9281,152652.0
2020-03-24 15:30:00,43.67,44.02,43.22,43.86,552638.0,36.945,37.2411,36.5643,37.1057,552638.0
2020-03-25 09:30:00,43.07,43.63,41.46,41.61,298903.0,36.4374,36.9112,35.0753,35.2022,298903.0
2020-03-25 10:00:00,41.59,42.07,40.78,40.82,213170.0,35.1853,35.5914,34.5001,34.5339,213170.0
2020-03-25 10:30:00,40.77,41.5,40.51,41.41,157705.0,34.4916,35.1092,34.2716,35.033,157705.0
2020-03-25 11:00:00,41.43,42.42,41.36,42.15,265978.0,35.05,35.8875,34.9907,35.6591,265978.0
2020-03-25 11:30:00,42.14,42.58,41.98,42.57,66759.0,35.6506,36.0229,35.5153,36.0144,66759.0
2020-03-25 12:00:00,42.52,43.39,42.5,43.34,52632.0,35.9721,36.7081,35.9552,36.6658,52632.0
2020-03-25 12:30:00,43.27,44.0,43.26,43.78,86675.0,36.6066,37.2242,36.5981,37.0381,86675.0
2020-03-25 13:00:00,43.81,44.34,43.76,44.24,89633.0,37.0634,37.5118,37.0211,37.4272,89633.0
2020-03-25 13:30:00,44.24,45.03,44.04,44.43,108612.0,37.4272,38.0956,37.258,37.588,108612.0
2020-03-25 14:00:00,44.5,44.88,44.0,44.67,73726.0,37.6472,37.9687,37.2242,37.791,73726.0
2020-03-25 14:30:00,44.59,45.46,44.14,45.31,103429.0,37.7233,38.4594,37.3426,38.3325,103429.0
2020-03-25 15:00:00,45.23,45.62,45.19,45.37,137062.0,38.2648,38.5947,38.2309,38.3832,137062.0
2020-03-25 15:30:00,45.4,45.89,43.92,44.18,441925.0,38.4086,38.8231,37.1565,37.3765,441925.0
2020-03-26 09:30:00,44.24,46.22,44.18,46.11,113909.0,37.4272,39.1023,37.3765,39.0093,113909.0
2020-03-26 10:00:00,46.11,46.36,45.62,45.62,111597.0,39.0093,39.2208,38.5947,38.5947,111597.0
2020-03-26 10:30:00,45.66,45.7,44.61,45.14,135435.0,38.6286,38.6624,37.7403,38.1886,135435.0
2020-03-26 11:00:00,45.29,45.94,44.99,45.88,180344.0,38.3155,38.8654,38.0617,38.8147,180344.0
2020-03-26 11:30:00,45.96,46.23,45.68,45.89,162705.0,38.8824,39.1108,38.6455,38.8231,162705.0
2020-03-26 12:00:00,45.94,46.14,45.63,46.11,159695.0,38.8654,39.0346,38.6032,39.0093,159695.0
2020-03-26 12:30:00,46.09,46.53,46.06,46.53,56402.0,38.9923,39.3646,38.967,39.3646,56402.0
2020-03-26 13:00:00,46.47,46.79,46.23,46.58,73415.0,39.3138,39.5845,39.1108,39.4069,73415.0
2020-03-26 13:30:00,46.5,47.23,46.42,46.8,72142.0,39.3392,39.9568,39.2715,39.593,72142.0
2020-03-26 14:00:00,46.8,46.8,46.2,46.42,101626.0,39.593,39.593,39.0854,39.2715,101626.0
2020-03-26 14:30:00,46.5,46.98,46.49,46.87,76285.0,39.3392,39.7453,39.3307,39.6522,76285.0
2020-03-26 15:00:00,46.86,47.36,46.53,47.34,117556.0,39.6438,40.0668,39.3646,40.0498,117556.0
2020-03-26 15:30:00,47.34,48.62,46.85,47.97,558368.0,40.0498,41.1327,39.6353,40.5828,558368.0
2020-03-27 09:30:00,46.37,47.41,45.67,46.76,180259.0,39.2292,40.1091,38.637,39.5592,180259.0
2020-03-27 10:00:00,46.73,47.38,46.55,46.86,153486.0,39.5338,40.0837,39.3815,39.6438,153486.0
2020-03-27 10:30:00,46.82,47.02,46.26,46.88,37915.0,39.6099,39.7791,39.1362,39.6607,37915.0
2020-03-27 11:00:00,46.89,47.32,46.8,46.91,34860.0,39.6691,40.0329,39.593,39.6861,34860.0
2020-03-27 11:30:00,46.93,47.05,46.5,46.5,40042.0,39.703,39.8045,39.3392,39.3392,40042.0
2020-03-27 12:00:00,46.52,46.99,46.34,46.85,33051.0,39.3561,39.7537,39.2038,39.6353,33051.0
2020-03-27 12:30:00,46.85,47.43,46.77,47.36,38630.0,39.6353,40.126,39.5676,40.0668,38630.0
2020-03-27 13:00:00,47.38,47.6,47.09,47.27,38561.0,40.0837,40.2698,39.8383,39.9906,38561.0
2020-03-27 13:30:00,47.34,47.89,47.29,47.67,47570.0,40.0498,40.5151,40.0075,40.329,47570.0
2020-03-27 14:00:00,47.68,48.04,47.5,47.82,65180.0,40.3375,40.642,40.1852,40.4559,65180.0
2020-03-27 14:30:00,47.84,48.63,47.78,48.6,93382.0,40.4728,41.1412,40.4221,41.1158,93382.0
2020-03-27 15:00:00,48.58,49.33,48.45,49.06,94654.0,41.0989,41.7334,40.9889,41.505,94654.0
2020-03-27 15:30:00,49.06,49.18,47.2,47.77,268099.0,41.505,41.6065,39.9314,40.4136,268099.0
2020-03-30 09:30:00,48.37,48.9,47.73,48.07,100155.0,40.9212,41.3696,40.3798,40.6674,100155.0
2020-03-30 10:00:00,48.0,48.4,47.35,47.62,107487.0,40.6082,40.9466,40.0583,40.2867,107487.0
2020-03-30 10:30:00,47.62,48.19,47.6,47.85,49604.0,40.2867,40.7689,40.2698,40.4813,49604.0
2020-03-30 11:00:00,47.84,48.64,47.79,48.58,53207.0,40.4728,41.1496,40.4305,41.0989,53207.0
2020-03-30 11:30:00,48.56,48.93,48.48,48.9,42768.0,41.082,41.395,41.0143,41.3696,42768.0
2020-03-30 12:00:00,48.82,49.35,48.66,49.24,99835.0,41.3019,41.7503,41.1666,41.6573,99835.0
2020-03-30 12:30:00,49.27,49.46,48.98,49.42,48309.0,41.6826,41.8434,41.4373,41.8095,48309.0
2020-03-30 13:00:00,49.44,49.61,49.16,49.37,46002.0,41.8265,41.9703,41.5896,41.7672,46002.0
2020-03-30 13:30:00,49.36,49.59,49.0,49.52,71161.0,41.7588,41.9534,41.4542,41.8941,71161.0
2020-03-30 14:00:00,49.55,49.69,48.98,49.26,59229.0,41.9195,42.038,41.4373,41.6742,59229.0
2020-03-30 14:30:00,49.26,50.16,49.23,49.85,57529.0,41.6742,42.4356,41.6488,42.1733,57529.0
2020-03-30 15:00:00,49.88,50.57,49.83,50.02,76589.0,42.1987,42.7824,42.1564,42.3171,76589.0
2020-03-30 15:30:00,50.01,50.79,49.85,50.57,192726.0,42.3087,42.9686,42.1733,42.7824,192726.0
2020-03-31 09:30:00,49.67,50.49,48.76,49.56,114376.0,42.021,42.7148,41.2512,41.928,114376.0
2020-03-31 10:00:00,49.57,49.86,49.16,49.59,61558.0,41.9364,42.1818,41.5896,41.9534,61558.0
2020-03-31 10:30:00,49.58,49.65,48.75,48.83,67494.0,41.9449,42.0041,41.2427,41.3104,67494.0
2020-03-31 11:00:00,48.87,49.2,48.64,49.2,60627.0,41.3442,41.6234,41.1496,41.6234,60627.0
2020-03-31 11:30:00,49.18,49.35,49.08,49.22,55499.0,41.6065,41.7503,41.5219,41.6403,55499.0
2020-03-31 12:00:00,49.23,49.32,48.78,48.85,44156.0,41.6488,41.7249,41.2681,41.3273,44156.0
2020-03-31 12:30:00,48.84,48.89,48.42,48.68,55668.0,41.3188,41.3611,40.9635,41.1835,55668.0
2020-03-31 13:00:00,48.66,48.97,48.58,48.97,62774.0,41.1666,41.4288,41.0989,41.4288,62774.0
2020-03-31 13:30:00,48.96,49.13,48.88,49.04,30788.0,41.4204,41.5642,41.3527,41.488,30788.0
2020-03-31 14:00:00,49.02,49.05,48.59,48.79,31561.0,41.4711,41.4965,41.1073,41.2765,31561.0
2020-03-31 14:30:00,48.78,49.38,48.77,49.24,38103.0,41.2681,41.7757,41.2596,41.6573,38103.0
2020-03-31 15:00:00,49.25,49.39,48.47,48.61,66926.0,41.6657,41.7842,41.0058,41.1243,66926.0
2020-03-31 15:30:00,48.58,48.99,48.01,48.3,395055.0,41.0989,41.4457,40.6167,40.862,395055.0
2020-04-01 09:30:00,46.46,46.92,46.25,46.63,121398.0,39.3054,39.6945,39.1277,39.4492,121398.0
2020-04-01 10:00:00,46.67,46.7,45.56,45.56,70427.0,39.483,39.5084,38.544,38.544,70427.0
2020-04-01 10:30:00,45.57,46.02,45.49,45.67,42282.0,38.5524,38.9331,38.4847,38.637,42282.0
2020-04-01 11:00:00,45.71,46.07,45.48,45.53,31729.0,38.6709,38.9754,38.4763,38.5186,31729.0
2020-04-01 11:30:00,45.5,45.69,45.37,45.37,34617.0,38.4932,38.6539,38.3832,38.3832,34617.0
2020-04-01 12:00:00,45.34,45.4,44.91,44.98,54342.0,38.3578,38.4086,37.9941,38.0533,54342.0
2020-04-01 12:30:00,45.0,45.15,44.68,44.71,60578.0,38.0702,38.1971,37.7995,37.8249,60578.0
2020-04-01 13:00:00,44.72,44.89,44.28,44.68,63146.0,37.8333,37.9771,37.4611,37.7995,63146.0
2020-04-01 13:30:00,44.65,44.75,44.45,44.68,53131.0,37.7741,37.8587,37.6049,37.7995,53131.0
2020-04-01 14:00:00,44.67,44.96,44.31,44.34,49719.0,37.791,38.0364,37.4864,37.5118,49719.0
2020-04-01 14:30:00,44.33,44.41,44.08,44.38,90147.0,37.5034,37.571,37.2919,37.5457,90147.0
2020-04-01 15:00:00,44.39,44.58,43.97,43.99,95525.0,37.5541,37.7149,37.1988,37.2157,95525.0
2020-04-01 15:30:00,44.01,45.31,43.99,44.97,359892.0,37.2326,38.3325,37.2157,38.0448,359892.0
2020-04-02 09:30:00,44.03,46.11,43.61,45.88,81568.0,37.2496,39.0093,36.8942,38.8147,81568.0
2020-04-02 10:00:00,46.0,46.51,45.89,46.51,59348.0,38.9162,39.3477,38.8231,39.3477,59348.0
2020-04-02 10:30:00,46.55,46.94,46.2,46.61,65465.0,39.3815,39.7114,39.0854,39.4323,65465.0
2020-04-02 11:00:00,46.53,46.87,46.39,46.55,69879.0,39.3646,39.6522,39.2461,39.3815,69879.0
2020-04-02 11:30:00,46.53,46.66,45.99,46.05,93095.0,39.3646,39.4746,38.9077,38.9585,93095.0
2020-04-02 12:00:00,46.1,46.45,46.09,46.34,50307.0,39.0008,39.2969,38.9923,39.2038,50307.0
2020-04-02 12:30:00,46.35,46.68,46.33,46.53,31519.0,39.2123,39.4915,39.1954,39.3646,31519.0
2020-04-02 13:00:00,46.54,46.64,45.84,45.84,52968.0,39.373,39.4576,38.7808,38.7808,52968.0
2020-04-02 13:30:00,45.86,46.22,45.75,46.04,47672.0,38.7978,39.1023,38.7047,38.95,47672.0
2020-04-02 14:00:00,46.05,46.08,45.49,46.05,79884.0,38.9585,38.9839,38.4847,38.9585,79884.0
2020-04-02 14:30:00,46.0,46.35,45.9,46.35,49300.0,38.9162,39.2123,38.8316,39.2123,49300.0
2020-04-02 15:00:00,46.39,46.65,46.23,46.49,65454.0,39.2461,39.4661,39.1108,39.3307,65454.0
2020-04-02 15:30:00,46.49,47.29,45.97,46.87,216996.0,39.3307,40.0075,38.8908,39.6522,216996.0
2020-04-03 09:30:00,46.38,47.27,46.24,47.03,54352.0,39.2377,39.9906,39.1192,39.7876,54352.0
2020-04-03 10:00:00,47.12,47.35,46.52,46.55,46266.0,39.8637,40.0583,39.3561,39.3815,46266.0
2020-04-03 10:30:00,46.55,46.6,46.26,46.5,49144.0,39.3815,39.4238,39.1362,39.3392,49144.0
2020-04-03 11:00:00,46.49,46.74,45.9,45.9,105348.0,39.3307,39.5422,38.8316,38.8316,105348.0
2020-04-03 11:30:00,45.9,45.91,45.47,45.72,77119.0,38.8316,38.8401,38.4678,38.6793,77119.0
2020-04-03 12:00:00,45.72,45.76,45.05,45.1,40689.0,38.6793,38.7132,38.1125,38.1548,40689.0
2020-04-03 12:30:00,45.19,45.43,45.05,45.29,64348.0,38.2309,38.434,38.1125,38.3155,64348.0
2020-04-03 13:00:00,45.33,45.54,45.05,45.19,19469.0,38.3494,38.527,38.1125,38.2309,19469.0
2020-04-03 13:30:00,45.18,45.26,44.98,45.23,21668.0,38.2225,38.2902,38.0533,38.2648,21668.0
2020-04-03 14:00:00,45.23,45.25,44.8,45.18,22352.0,38.2648,38.2817,37.901,38.2225,22352.0
2020-04-03 14:30:00,45.12,45.46,44.94,45.46,21948.0,38.1717,38.4594,38.0194,38.4594,21948.0
2020-04-03 15:00:00,45.44,45.44,44.9,45.15,40118.0,38.4424,38.4424,37.9856,38.1971,40118.0
2020-04-03 15:30:00,45.19,45.35,44.74,45.16,203714.0,38.2309,38.3663,37.8502,38.2056,203714.0
2020-04-06 09:30:00,46.47,47.45,46.1,47.45,39615.0,39.3138,40.1429,39.0008,40.1429,39615.0
2020-04-06 10:00:00,47.37,47.67,47.15,47.54,32554.0,40.0752,40.329,39.8891,40.219,32554.0
2020-04-06 10:30:00,47.56,48.11,47.49,47.84,28197.0,40.236,40.7013,40.1767,40.4728,28197.0
2020-04-06 11:00:00,47.92,48.15,47.87,48.15,25114.0,40.5405,40.7351,40.4982,40.7351,25114.0
2020-04-06 11:30:00,48.11,48.38,47.93,48.21,21958.0,40.7013,40.9297,40.549,40.7859,21958.0
2020-04-06 12:00:00,48.22,48.52,48.19,48.47,20062.0,40.7943,41.0481,40.7689,41.0058,20062.0
2020-04-06 12:30:00,48.47,48.57,48.32,48.53,13550.0,41.0058,41.0904,40.8789,41.0566,13550.0
2020-04-06 13:00:00,48.62,48.68,48.47,48.51,24164.0,41.1327,41.1835,41.0058,41.0397,24164.0
2020-04-06 13:30:00,48.5,48.53,48.25,48.53,30418.0,41.0312,41.0566,40.8197,41.0566,30418.0
2020-04-06 14:00:00,48.48,48.51,48.07,48.22,36065.0,41.0143,41.0397,40.6674,40.7943,36065.0
2020-04-06 14:30:00,48.22,48.24,47.83,48.08,62283.0,40.7943,40.8112,40.4644,40.6759,62283.0
2020-04-06 15:00:00,48.08,48.29,47.67,47.93,77505.0,40.6759,40.8535,40.329,40.549,77505.0
2020-04-06 15:30:00,47.92,48.23,47.55,47.76,294635.0,40.5405,40.8028,40.2275,40.4052,294635.0
2020-04-07 09:30:00,49.0,49.17,48.25,48.47,57351.0,41.4542,41.598,40.8197,41.0058,57351.0
2020-04-07 10:00:00,48.48,48.61,48.14,48.34,82864.0,41.0143,41.1243,40.7266,40.8958,82864.0
2020-04-07 10:30:00,48.31,48.68,48.2,48.37,37236.0,40.8705,41.1835,40.7774,40.9212,37236.0
2020-04-07 11:00:00,48.32,48.76,48.11,48.71,23607.0,40.8789,41.2512,40.7013,41.2089,23607.0
2020-04-07 11:30:00,48.73,48.82,48.32,48.36,34947.0,41.2258,41.3019,40.8789,40.9128,34947.0
2020-04-07 12:00:00,48.43,49.05,48.41,48.94,44394.0,40.972,41.4965,40.9551,41.4034,44394.0
2020-04-07 12:30:00,48.92,49.06,48.79,49.03,80750.0,41.3865,41.505,41.2765,41.4796,80750.0
2020-04-07 13:00:00,49.02,49.06,48.85,49.0,317035.0,41.4711,41.505,41.3273,41.4542,317035.0
2020-04-07 13:30:00,49.0,49.0,48.56,48.67,158030.0,41.4542,41.4542,41.082,41.175,158030.0
2020-04-07 14:00:00,48.71,48.76,48.39,48.68,83137.0,41.2089,41.2512,40.9381,41.1835,83137.0
2020-04-07 14:30:00,48.7,48.73,47.69,47.88,112118.0,41.2004,41.2258,40.3459,40.5067,112118.0
2020-04-07 15:00:00,47.89,48.24,47.75,47.93,153728.0,40.5151,40.8112,40.3967,40.549,153728.0
2020-04-07 15:30:00,47.96,48.72,47.72,48.03,372643.0,40.5744,41.2173,40.3713,40.6336,372643.0
2020-04-08 09:30:00,48.09,48.84,47.79,47.98,53857.0,40.6843,41.3188,40.4305,40.5913,53857.0
2020-04-08 10:00:00,47.97,48.31,47.79,48.19,32923.0,40.5828,40.8705,40.4305,40.7689,32923.0
2020-04-08 10:30:00,48.25,48.6,48.07,48.43,56885.0,40.8197,41.1158,40.6674,40.972,56885.0
2020-04-08 11:00:00,48.43,48.95,48.14,48.82,53985.0,40.972,41.4119,40.7266,41.3019,53985.0
2020-04-08 11:30:00,48.84,49.13,48.8,49.03,48947.0,41.3188,41.5642,41.285,41.4796,48947.0
2020-04-08 12:00:00,49.05,49.19,48.94,49.03,28825.0,41.4965,41.6149,41.4034,41.4796,28825.0
2020-04-08 12:30:00,49.04,49.35,49.0,49.26,32939.0,41.488,41.7503,41.4542,41.6742,32939.0
2020-04-08 13:00:00,49.21,50.03,49.21,49.93,63146.0,41.6319,42.3256,41.6319,42.241,63146.0
2020-04-08 13:30:00,49.91,50.18,49.79,49.92,87070.0,42.2241,42.4525,42.1226,42.2325,87070.0
2020-04-08 14:00:00,49.94,50.8,49.94,50.77,90372.0,42.2495,42.977,42.2495,42.9516,90372.0
2020-04-08 14:30:00,50.82,50.97,50.49,50.82,75244.0,42.9939,43.1208,42.7148,42.9939,75244.0
2020-04-08 15:00:00,50.81,51.27,50.78,51.23,100293.0,42.9855,43.3746,42.9601,43.3408,100293.0
2020-04-08 15:30:00,51.26,51.66,50.57,51.23,323944.0,43.3662,43.7046,42.7824,43.3408,323944.0
2020-04-09 09:30:00,51.51,53.55,51.51,53.54,86313.0,43.5777,45.3035,43.5777,45.2951,86313.0
2020-04-09 10:00:00,53.61,54.36,53.49,53.93,49020.0,45.3543,45.9888,45.2528,45.625,49020.0
2020-04-09 10:30:00,53.88,54.38,53.67,54.16,47525.0,45.5827,46.0057,45.405,45.8196,47525.0
2020-04-09 11:00:00,54.2,54.2,53.66,54.0,35407.0,45.8534,45.8534,45.3966,45.6842,35407.0
2020-04-09 11:30:00,53.95,54.16,53.8,54.12,37158.0,45.6419,45.8196,45.515,45.7858,37158.0
2020-04-09 12:00:00,54.16,54.22,53.98,54.12,35511.0,45.8196,45.8704,45.6673,45.7858,35511.0
2020-04-09 12:30:00,54.12,54.45,54.06,54.38,28504.0,45.7858,46.0649,45.735,46.0057,28504.0
2020-04-09 13:00:00,54.38,54.42,53.93,54.03,30039.0,46.0057,46.0396,45.625,45.7096,30039.0
2020-04-09 13:30:00,54.06,54.08,53.62,53.77,31333.0,45.735,45.7519,45.3627,45.4896,31333.0
2020-04-09 14:00:00,53.76,53.8,53.43,53.47,28806.0,45.4812,45.515,45.202,45.2358,28806.0
2020-04-09 14:30:00,53.46,53.56,52.51,52.68,59980.0,45.2274,45.312,44.4237,44.5675,59980.0
2020-04-09 15:00:00,52.68,53.29,52.42,53.29,51429.0,44.5675,45.0836,44.3475,45.0836,51429.0
2020-04-09 15:30:00,53.33,53.48,52.76,53.14,167547.0,45.1174,45.2443,44.6352,44.9567,167547.0
2020-04-13 09:30:00,52.55,52.98,51.77,51.84,39053.0,44.4575,44.8213,43.7976,43.8569,39053.0
2020-04-13 10:00:00,51.8,52.02,51.43,51.43,21401.0,43.823,44.0091,43.51,43.51,21401.0
2020-04-13 10:30:00,51.43,51.5,51.08,51.43,13890.0,43.51,43.5692,43.2139,43.51,13890.0
2020-04-13 11:00:00,51.41,51.79,51.31,51.75,20463.0,43.4931,43.8146,43.4085,43.7807,20463.0
2020-04-13 11:30:00,51.75,52.05,51.72,51.94,12234.0,43.7807,44.0345,43.7553,43.9415,12234.0
2020-04-13 12:00:00,51.89,52.09,51.85,52.05,11322.0,43.8992,44.0684,43.8653,44.0345,11322.0
2020-04-13 12:30:00,52.02,52.03,51.52,51.56,16032.0,44.0091,44.0176,43.5861,43.62,16032.0
2020-04-13 13:00:00,51.45,51.46,50.97,51.01,18540.0,43.5269,43.5354,43.1208,43.1547,18540.0
2020-04-13 13:30:00,50.98,51.39,50.98,51.29,22977.0,43.1293,43.4762,43.1293,43.3916,22977.0
2020-04-13 14:00:00,51.27,51.35,50.71,50.89,22703.0,43.3746,43.4423,42.9009,43.0532,22703.0
2020-04-13 14:30:00,50.89,50.97,50.7,50.89,15651.0,43.0532,43.1208,42.8924,43.0532,15651.0
2020-04-13 15:00:00,50.89,51.08,50.67,51.02,19932.0,43.0532,43.2139,42.867,43.1631,19932.0
2020-04-13 15:30:00,50.96,51.48,50.96,51.21,99007.0,43.1124,43.5523,43.1124,43.3239,99007.0
2020-04-14 09:30:00,52.46,53.02,52.17,52.67,55059.0,44.3814,44.8551,44.136,44.559,55059.0
2020-04-14 10:00:00,52.65,52.8,52.45,52.65,35370.0,44.5421,44.669,44.3729,44.5421,35370.0
2020-04-14 10:30:00,52.67,52.89,52.65,52.78,36038.0,44.559,44.7452,44.5421,44.6521,36038.0
2020-04-14 11:00:00,52.78,52.82,52.44,52.59,63690.0,44.6521,44.6859,44.3645,44.4914,63690.0
2020-04-14 11:30:00,52.59,53.08,52.58,52.71,69404.0,44.4914,44.9059,44.4829,44.5929,69404.0
2020-04-14 12:00:00,52.77,52.96,52.76,52.82,27428.0,44.6436,44.8044,44.6352,44.6859,27428.0
2020-04-14 12:30:00,52.84,52.91,52.74,52.82,27571.0,44.7029,44.7621,44.6183,44.6859,27571.0
2020-04-14 13:00:00,52.84,52.85,52.48,52.56,135828.0,44.7029,44.7113,44.3983,44.466,135828.0
2020-04-14 13:30:00,52.55,53.07,52.53,53.03,60669.0,44.4575,44.8974,44.4406,44.8636,60669.0
2020-04-14 14:00:00,52.95,53.11,52.87,52.91,27958.0,44.7959,44.9313,44.7282,44.7621,27958.0
2020-04-14 14:30:00,52.93,53.0,52.85,52.94,30558.0,44.779,44.8382,44.7113,44.7875,30558.0
2020-04-14 15:00:00,52.95,53.09,52.63,53.08,158874.0,44.7959,44.9144,44.5252,44.9059,158874.0
2020-04-14 15:30:00,53.06,53.75,53.06,53.62,195984.0,44.889,45.4727,44.889,45.3627,195984.0
2020-04-15 09:30:00,52.82,53.3,52.26,52.92,68749.0,44.6859,45.092,44.2122,44.7705,68749.0
2020-04-15 10:00:00,53.08,53.09,52.22,52.22,33716.0,44.9059,44.9144,44.1783,44.1783,33716.0
2020-04-15 10:30:00,52.31,52.54,52.16,52.43,43730.0,44.2545,44.4491,44.1276,44.356,43730.0
2020-04-15 11:00:00,52.42,52.52,52.13,52.52,43911.0,44.3475,44.4321,44.1022,44.4321,43911.0
2020-04-15 11:30:00,52.65,52.91,52.55,52.69,31141.0,44.5421,44.7621,44.4575,44.576,31141.0
2020-04-15 12:00:00,52.68,52.7,52.11,52.26,30036.0,44.5675,44.5844,44.0853,44.2122,30036.0
2020-04-15 12:30:00,52.19,52.42,52.06,52.2,19013.0,44.153,44.3475,44.043,44.1614,19013.0
2020-04-15 13:00:00,52.18,52.51,52.15,52.35,23276.0,44.1445,44.4237,44.1191,44.2883,23276.0
2020-04-15 13:30:00,52.31,52.32,51.81,51.82,27535.0,44.2545,44.2629,43.8315,43.8399,27535.0
2020-04-15 14:00:00,51.79,52.29,51.79,52.18,22950.0,43.8146,44.2376,43.8146,44.1445,22950.0
2020-04-15 14:30:00,52.17,52.32,51.97,52.05,31800.0,44.136,44.2629,43.9668,44.0345,31800.0
2020-04-15 15:00:00,52.05,52.07,51.62,51.68,54759.0,44.0345,44.0514,43.6707,43.7215,54759.0
2020-04-15 15:30:00,51.7,51.81,51.22,51.49,155873.0,43.7384,43.8315,43.3323,43.5608,155873.0
2020-04-16 09:30:00,51.79,52.42,51.23,51.23,28388.0,43.8146,44.3475,43.3408,43.3408,28388.0
2020-04-16 10:00:00,51.23,51.34,50.9,51.18,41187.0,43.3408,43.4339,43.0616,43.2985,41187.0
2020-04-16 10:30:00,51.23,51.58,51.18,51.57,23880.0,43.3408,43.6369,43.2985,43.6284,23880.0
2020-04-16 11:00:00,51.57,51.84,51.52,51.63,27743.0,43.6284,43.8569,43.5861,43.6792,27743.0
2020-04-16 11:30:00,51.62,51.77,51.43,51.7,17308.0,43.6707,43.7976,43.51,43.7384,17308.0
2020-04-16 12:00:00,51.69,51.69,51.37,51.52,17442.0,43.73,43.73,43.4592,43.5861,17442.0
2020-04-16 12:30:00,51.47,51.55,51.26,51.55,14579.0,43.5438,43.6115,43.3662,43.6115,14579.0
2020-04-16 13:00:00,51.52,51.66,51.31,51.54,20574.0,43.5861,43.7046,43.4085,43.6031,20574.0
2020-04-16 13:30:00,51.53,51.59,51.36,51.47,12786.0,43.5946,43.6454,43.4508,43.5438,12786.0
2020-04-16 14:00:00,51.45,51.74,51.38,51.42,21706.0,43.5269,43.7723,43.4677,43.5015,21706.0
2020-04-16 14:30:00,51.44,51.74,51.44,51.72,25790.0,43.5185,43.7723,43.5185,43.7553,25790.0
2020-04-16 15:00:00,51.74,51.85,51.54,51.84,41786.0,43.7723,43.8653,43.6031,43.8569,41786.0
2020-04-16 15:30:00,51.87,51.94,51.54,51.61,112583.0,43.8822,43.9415,43.6031,43.6623,112583.0
2020-04-17 09:30:00,52.23,52.48,51.98,52.45,78448.0,44.1868,44.3983,43.9753,44.3729,78448.0
2020-04-17 10:00:00,52.35,52.36,51.82,51.87,22277.0,44.2883,44.2968,43.8399,43.8822,22277.0
2020-04-17 10:30:00,51.88,52.01,51.79,51.93,11640.0,43.8907,44.0007,43.8146,43.933,11640.0
2020-04-17 11:00:00,51.91,52.02,51.61,51.66,11861.0,43.9161,44.0091,43.6623,43.7046,11861.0
2020-04-17 11:30:00,51.75,52.21,51.74,52.08,14969.0,43.7807,44.1699,43.7723,44.0599,14969.0
2020-04-17 12:00:00,52.06,52.24,51.99,52.23,12071.0,44.043,44.1953,43.9838,44.1868,12071.0
2020-04-17 12:30:00,52.25,52.4,52.11,52.24,18361.0,44.2037,44.3306,44.0853,44.1953,18361.0
2020-04-17 13:00:00,52.22,52.33,52.16,52.16,13524.0,44.1783,44.2714,44.1276,44.1276,13524.0
2020-04-17 13:30:00,52.17,52.23,52.03,52.14,15437.0,44.136,44.1868,44.0176,44.1107,15437.0
2020-04-17 14:00:00,52.14,52.19,51.97,52.07,18078.0,44.1107,44.153,43.9668,44.0514,18078.0
2020-04-17 14:30:00,52.06,52.22,51.93,52.21,22944.0,44.043,44.1783,43.933,44.1699,22944.0
2020-04-17 15:00:00,52.2,52.57,52.19,52.57,17776.0,44.1614,44.4744,44.153,44.4744,17776.0
2020-04-17 15:30:00,52.56,53.18,52.56,52.87,91842.0,44.466,44.9905,44.466,44.7282,91842.0
2020-04-20 09:30:00,52.07,52.53,51.91,52.05,77182.0,44.0514,44.4406,43.9161,44.0345,77182.0
2020-04-20 10:00:00,52.04,52.05,51.56,51.76,18914.0,44.0261,44.0345,43.62,43.7892,18914.0
2020-04-20 10:30:00,51.74,51.78,51.27,51.38,36999.0,43.7723,43.8061,43.3746,43.4677,36999.0
2020-04-20 11:00:00,51.39,51.43,51.1,51.35,38628.0,43.4762,43.51,43.2308,43.4423,38628.0
2020-04-20 11:30:00,51.33,51.47,51.22,51.25,24112.0,43.4254,43.5438,43.3323,43.3577,24112.0
2020-04-20 12:00:00,51.29,51.29,50.97,51.08,62846.0,43.3916,43.3916,43.1208,43.2139,62846.0
2020-04-20 12:30:00,51.07,51.24,51.04,51.12,36356.0,43.2054,43.3493,43.1801,43.2477,36356.0
2020-04-20 13:00:00,51.08,51.1,50.71,50.74,79404.0,43.2139,43.2308,42.9009,42.9263,79404.0
2020-04-20 13:30:00,50.71,50.81,50.59,50.7,57362.0,42.9009,42.9855,42.7994,42.8924,57362.0
2020-04-20 14:00:00,50.69,50.72,50.25,50.28,52757.0,42.884,42.9093,42.5117,42.5371,52757.0
2020-04-20 14:30:00,50.29,50.46,49.92,49.94,38997.0,42.5456,42.6894,42.2325,42.2495,38997.0
2020-04-20 15:00:00,49.97,50.13,49.85,50.07,59950.0,42.2748,42.4102,42.1733,42.3594,59950.0
2020-04-20 15:30:00,50.06,50.34,49.94,49.99,200836.0,42.351,42.5879,42.2495,42.2918,200836.0
2020-04-21 09:30:00,48.73,49.76,48.41,49.55,68604.0,41.2258,42.0972,40.9551,41.9195,68604.0
2020-04-21 10:00:00,49.55,49.71,49.22,49.66,15823.0,41.9195,42.0549,41.6403,42.0126,15823.0
2020-04-21 10:30:00,49.67,49.78,49.43,49.45,26218.0,42.021,42.1141,41.818,41.8349,26218.0
2020-04-21 11:00:00,49.43,49.71,49.19,49.19,59017.0,41.818,42.0549,41.6149,41.6149,59017.0
2020-04-21 11:30:00,49.28,49.46,49.06,49.18,26382.0,41.6911,41.8434,41.505,41.6065,26382.0
2020-04-21 12:00:00,49.19,49.29,49.04,49.11,30696.0,41.6149,41.6996,41.488,41.5473,30696.0
2020-04-21 12:30:00,49.09,49.19,48.86,49.12,35505.0,41.5303,41.6149,41.3358,41.5557,35505.0
2020-04-21 13:00:00,49.13,49.27,48.93,49.19,34137.0,41.5642,41.6826,41.395,41.6149,34137.0
2020-04-21 13:30:00,49.19,49.32,49.08,49.13,32051.0,41.6149,41.7249,41.5219,41.5642,32051.0
2020-04-21 14:00:00,49.13,49.59,49.1,49.49,60969.0,41.5642,41.9534,41.5388,41.8688,60969.0
2020-04-21 14:30:00,49.48,49.51,49.17,49.2,47200.0,41.8603,41.8857,41.598,41.6234,47200.0
2020-04-21 15:00:00,49.23,49.61,49.03,49.56,39384.0,41.6488,41.9703,41.4796,41.928,39384.0
2020-04-21 15:30:00,49.55,49.83,49.16,49.71,139790.0,41.9195,42.1564,41.5896,42.0549,139790.0
2020-04-22 09:30:00,50.45,50.45,49.83,50.01,48001.0,42.6809,42.6809,42.1564,42.3087,48001.0
2020-04-22 10:00:00,49.98,50.39,49.9,50.35,29656.0,42.2833,42.6302,42.2156,42.5963,29656.0
2020-04-22 10:30:00,50.36,50.54,50.22,50.3,18453.0,42.6048,42.7571,42.4863,42.554,18453.0
2020-04-22 11:00:00,50.27,50.77,50.2,50.74,21925.0,42.5286,42.9516,42.4694,42.9263,21925.0
2020-04-22 11:30:00,50.73,50.92,50.55,50.91,15643.0,42.9178,43.0785,42.7655,43.0701,15643.0
2020-04-22 12:00:00,50.96,51.01,50.71,50.91,16085.0,43.1124,43.1547,42.9009,43.0701,16085.0
2020-04-22 12:30:00,50.88,50.94,50.71,50.79,15039.0,43.0447,43.0955,42.9009,42.9686,15039.0
2020-04-22 13:00:00,50.8,50.87,50.7,50.87,18027.0,42.977,43.0362,42.8924,43.0362,18027.0
2020-04-22 13:30:00,50.95,51.08,50.81,50.81,246454.0,43.1039,43.2139,42.9855,42.9855,246454.0
2020-04-22 14:00:00,50.84,50.87,50.64,50.75,13309.0,43.0109,43.0362,42.8417,42.9347,13309.0
2020-04-22 14:30:00,50.75,50.93,50.75,50.87,15874.0,42.9347,43.087,42.9347,43.0362,15874.0
2020-04-22 15:00:00,50.85,51.09,50.81,51.05,27487.0,43.0193,43.2224,42.9855,43.1885,27487.0
2020-04-22 15:30:00,51.04,51.6,50.93,51.02,173957.0,43.1801,43.6538,43.087,43.1631,173957.0
2020-04-23 09:30:00,51.05,51.16,50.57,50.75,38318.0,43.1885,43.2816,42.7824,42.9347,38318.0
2020-04-23 10:00:00,50.78,50.99,50.57,50.71,59557.0,42.9601,43.1378,42.7824,42.9009,59557.0
2020-04-23 10:30:00,50.75,51.1,50.71,50.88,57031.0,42.9347,43.2308,42.9009,43.0447,57031.0
2020-04-23 11:00:00,50.87,50.88,50.57,50.57,23568.0,43.0362,43.0447,42.7824,42.7824,23568.0
2020-04-23 11:30:00,50.58,50.58,50.35,50.35,38556.0,42.7909,42.7909,42.5963,42.5963,38556.0
2020-04-23 12:00:00,50.34,50.38,50.08,50.24,30600.0,42.5879,42.6217,42.3679,42.5033,30600.0
2020-04-23 12:30:00,50.27,50.34,49.63,50.0,47236.0,42.5286,42.5879,41.9872,42.3002,47236.0
2020-04-23 13:00:00,49.99,50.2,49.95,50.09,20775.0,42.2918,42.4694,42.2579,42.3764,20775.0
2020-04-23 13:30:00,50.07,50.15,49.83,50.04,18477.0,42.3594,42.4271,42.1564,42.3341,18477.0
2020-04-23 14:00:00,50.05,50.34,49.92,50.26,29985.0,42.3425,42.5879,42.2325,42.5202,29985.0
2020-04-23 14:30:00,50.3,50.44,50.19,50.36,29039.0,42.554,42.6725,42.461,42.6048,29039.0
2020-04-23 15:00:00,50.36,50.38,49.92,50.05,66429.0,42.6048,42.6217,42.2325,42.3425,66429.0
2020-04-23 15:30:00,50.05,50.2,49.96,50.09,162335.0,42.3425,42.4694,42.2664,42.3764,162335.0
2020-04-24 09:30:00,50.05,50.4,49.36,49.41,40270.0,42.3425,42.6386,41.7588,41.8011,40270.0
2020-04-24 10:00:00,49.43,49.7,49.2,49.33,55862.0,41.818,42.0464,41.6234,41.7334,55862.0
2020-04-24 10:30:00,49.31,49.59,49.04,49.05,41554.0,41.7165,41.9534,41.488,41.4965,41554.0
2020-04-24 11:00:00,49.01,49.19,48.89,49.11,46861.0,41.4627,41.6149,41.3611,41.5473,46861.0
2020-04-24 11:30:00,49.07,49.18,48.97,49.06,33489.0,41.5134,41.6065,41.4288,41.505,33489.0
2020-04-24 12:00:00,49.09,49.18,49.01,49.18,21559.0,41.5303,41.6065,41.4627,41.6065,21559.0
2020-04-24 12:30:00,49.23,49.25,49.04,49.15,32878.0,41.6488,41.6657,41.488,41.5811,32878.0
2020-04-24 13:00:00,49.14,49.33,49.08,49.3,28842.0,41.5726,41.7334,41.5219,41.708,28842.0
2020-04-24 13:30:00,49.35,49.48,49.34,49.48,28831.0,41.7503,41.8603,41.7419,41.8603,28831.0
2020-04-24 14:00:00,49.5,49.64,49.3,49.34,26725.0,41.8772,41.9957,41.708,41.7419,26725.0
2020-04-24 14:30:00,49.35,49.56,49.35,49.48,31398.0,41.7503,41.928,41.7503,41.8603,31398.0
2020-04-24 15:00:00,49.49,49.76,49.36,49.72,73750.0,41.8688,42.0972,41.7588,42.0633,73750.0
2020-04-24 15:30:00,49.72,49.99,49.69,49.98,190839.0,42.0633,42.2918,42.038,42.2833,190839.0
2020-04-27 09:30:00,50.25,50.74,50.04,50.1,46990.0,42.5117,42.9263,42.3341,42.3848,46990.0
2020-04-27 10:00:00,50.07,50.38,50.0,50.28,26630.0,42.3594,42.6217,42.3002,42.5371,26630.0
2020-04-27 10:30:00,50.26,50.51,50.24,50.35,67073.0,42.5202,42.7317,42.5033,42.5963,67073.0
2020-04-27 11:00:00,50.34,50.44,50.21,50.37,72748.0,42.5879,42.6725,42.4779,42.6132,72748.0
2020-04-27 11:30:00,50.37,50.69,50.36,50.62,61860.0,42.6132,42.884,42.6048,42.8247,61860.0
2020-04-27 12:00:00,50.62,50.69,50.5,50.62,43982.0,42.8247,42.884,42.7232,42.8247,43982.0
2020-04-27 12:30:00,50.61,50.67,50.53,50.6,33773.0,42.8163,42.867,42.7486,42.8078,33773.0
2020-04-27 13:00:00,50.59,50.61,50.29,50.34,30856.0,42.7994,42.8163,42.5456,42.5879,30856.0
2020-04-27 13:30:00,50.33,50.48,50.33,50.44,40967.0,42.5794,42.7063,42.5794,42.6725,40967.0
2020-04-27 14:00:00,50.44,50.53,50.37,50.46,37968.0,42.6725,42.7486,42.6132,42.6894,37968.0
2020-04-27 14:30:00,50.45,50.5,50.36,50.38,53914.0,42.6809,42.7232,42.6048,42.6217,53914.0
2020-04-27 15:00:00,50.37,50.65,50.36,50.37,79484.0,42.6132,42.8501,42.6048,42.6132,79484.0
2020-04-27 15:30:00,50.37,50.52,50.28,50.35,209335.0,42.6132,42.7401,42.5371,42.5963,209335.0
2020-04-28 09:30:00,50.94,51.37,50.6,50.9,74505.0,43.0955,43.4592,42.8078,43.0616,74505.0
2020-04-28 10:00:00,50.87,51.2,50.69,51.07,58642.0,43.0362,43.3154,42.884,43.2054,58642.0
2020-04-28 10:30:00,51.05,51.07,50.5,50.54,55862.0,43.1885,43.2054,42.7232,42.7571,55862.0
2020-04-28 11:00:00,50.56,50.81,50.48,50.68,34086.0,42.774,42.9855,42.7063,42.8755,34086.0
2020-04-28 11:30:00,50.66,50.8,50.39,50.45,26138.0,42.8586,42.977,42.6302,42.6809,26138.0
2020-04-28 12:00:00,50.46,50.49,50.08,50.18,39737.0,42.6894,42.7148,42.3679,42.4525,39737.0
2020-04-28 12:30:00,50.18,50.44,50.12,50.38,47557.0,42.4525,42.6725,42.4017,42.6217,47557.0
2020-04-28 13:00:00,50.4,50.49,50.26,50.47,30850.0,42.6386,42.7148,42.5202,42.6978,30850.0
2020-04-28 13:30:00,50.47,50.61,50.37,50.45,32155.0,42.6978,42.8163,42.6132,42.6809,32155.0
2020-04-28 14:00:00,50.47,50.54,50.4,50.43,29864.0,42.6978,42.7571,42.6386,42.664,29864.0
2020-04-28 14:30:00,50.44,50.56,50.4,50.48,34434.0,42.6725,42.774,42.6386,42.7063,34434.0
2020-04-28 15:00:00,50.48,50.67,50.47,50.6,47901.0,42.7063,42.867,42.6978,42.8078,47901.0
2020-04-28 15:30:00,50.59,50.67,50.27,50.65,214730.0,42.7994,42.867,42.5286,42.8501,214730.0
2020-04-29 09:30:00,50.78,50.93,50.07,50.08,109562.0,43.2905,43.4184,42.6852,42.6937,109562.0
2020-04-29 10:00:00,50.07,50.07,49.12,49.31,150264.0,42.6852,42.6852,41.8753,42.0373,150264.0
2020-04-29 10:30:00,49.36,49.44,49.03,49.13,59743.0,42.0799,42.1481,41.7986,41.8838,59743.0
2020-04-29 11:00:00,49.13,49.69,49.13,49.56,53931.0,41.8838,42.3613,41.8838,42.2504,53931.0
2020-04-29 11:30:00,49.57,50.06,49.46,50.04,33049.0,42.259,42.6767,42.1652,42.6596,33049.0
2020-04-29 12:00:00,50.04,50.14,49.94,50.12,34477.0,42.6596,42.7449,42.5744,42.7278,34477.0
2020-04-29 12:30:00,50.13,50.24,50.02,50.05,25956.0,42.7364,42.8301,42.6426,42.6682,25956.0
2020-04-29 13:00:00,50.06,50.15,49.97,49.98,33540.0,42.6767,42.7534,42.6,42.6085,33540.0
2020-04-29 13:30:00,49.95,50.02,49.75,49.79,50256.0,42.5829,42.6426,42.4124,42.4465,50256.0
2020-04-29 14:00:00,49.82,49.87,49.6,49.7,65157.0,42.4721,42.5147,42.2845,42.3698,65157.0
2020-04-29 14:30:00,49.7,49.9,49.63,49.85,50703.0,42.3698,42.5403,42.3101,42.4977,50703.0
2020-04-29 15:00:00,49.85,50.03,49.82,49.94,111006.0,42.4977,42.6511,42.4721,42.5744,111006.0
2020-04-29 15:30:00,49.95,49.95,49.26,49.4,326595.0,42.5829,42.5829,41.9947,42.114,326595.0
2020-04-30 09:30:00,49.1,49.3,48.07,48.51,78953.0,41.8583,42.0288,40.9802,41.3553,78953.0
2020-04-30 10:00:00,48.5,48.74,48.23,48.55,57324.0,41.3468,41.5514,41.1166,41.3894,57324.0
2020-04-30 10:30:00,48.57,48.86,48.46,48.47,64373.0,41.4064,41.6537,41.3127,41.3212,64373.0
2020-04-30 11:00:00,48.48,48.57,48.21,48.21,43280.0,41.3297,41.4064,41.0995,41.0995,43280.0
2020-04-30 11:30:00,48.21,48.27,48.09,48.13,42727.0,41.0995,41.1507,40.9972,41.0313,42727.0
2020-04-30 12:00:00,48.13,48.21,47.94,48.06,47735.0,41.0313,41.0995,40.8694,40.9717,47735.0
2020-04-30 12:30:00,48.07,48.44,47.97,48.41,29165.0,40.9802,41.2956,40.8949,41.27,29165.0
2020-04-30 13:00:00,48.4,48.56,48.26,48.41,28351.0,41.2615,41.3979,41.1422,41.27,28351.0
2020-04-30 13:30:00,48.41,48.54,48.29,48.45,29397.0,41.27,41.3809,41.1677,41.3041,29397.0
2020-04-30 14:00:00,48.43,48.49,48.32,48.34,76448.0,41.2871,41.3382,41.1933,41.2104,76448.0
2020-04-30 14:30:00,48.38,48.53,48.31,48.39,78807.0,41.2445,41.3723,41.1848,41.253,78807.0
2020-04-30 15:00:00,48.39,48.83,48.36,48.71,47486.0,41.253,41.6281,41.2274,41.5258,47486.0
2020-04-30 15:30:00,48.7,48.79,48.51,48.56,152951.0,41.5173,41.594,41.3553,41.3979,152951.0
2020-05-01 09:30:00,48.18,48.36,47.16,47.33,51045.0,41.074,41.2274,40.2044,40.3493,51045.0
2020-05-01 10:00:00,47.36,47.48,47.0,47.35,84236.0,40.3749,40.4772,40.068,40.3664,84236.0
2020-05-01 10:30:00,47.37,47.53,47.21,47.23,55745.0,40.3834,40.5198,40.247,40.2641,55745.0
2020-05-01 11:00:00,47.23,47.46,47.11,47.11,90705.0,40.2641,40.4602,40.1618,40.1618,90705.0
2020-05-01 11:30:00,47.06,47.16,46.93,47.07,39017.0,40.1192,40.2044,40.0083,40.1277,39017.0
2020-05-01 12:00:00,47.07,47.17,46.96,47.03,37225.0,40.1277,40.2129,40.0339,40.0936,37225.0
2020-05-01 12:30:00,47.03,47.2,46.95,47.14,38567.0,40.0936,40.2385,40.0254,40.1874,38567.0
2020-05-01 13:00:00,47.14,47.27,46.8,46.94,36124.0,40.1874,40.2982,39.8975,40.0169,36124.0
2020-05-01 13:30:00,46.93,47.1,46.87,47.02,40801.0,40.0083,40.1533,39.9572,40.0851,40801.0
2020-05-01 14:00:00,46.98,47.25,46.94,47.19,42277.0,40.051,40.2811,40.0169,40.23,42277.0
2020-05-01 14:30:00,47.19,47.3,47.1,47.28,58504.0,40.23,40.3238,40.1533,40.3067,58504.0
2020-05-01 15:00:00,47.28,47.4,47.15,47.28,76915.0,40.3067,40.409,40.1959,40.3067,76915.0
2020-05-01 15:30:00,47.29,47.5,46.98,47.26,238003.0,40.3152,40.4943,40.051,40.2897,238003.0
2020-05-04 09:30:00,47.39,47.42,46.71,46.85,48158.0,40.4005,40.4261,39.8208,39.9401,48158.0
2020-05-04 10:00:00,46.85,47.05,46.8,46.85,29115.0,39.9401,40.1106,39.8975,39.9401,29115.0
2020-05-04 10:30:00,46.85,46.96,46.65,46.66,22521.0,39.9401,40.0339,39.7696,39.7781,22521.0
2020-05-04 11:00:00,46.66,47.17,46.6,46.95,32490.0,39.7781,40.2129,39.727,40.0254,32490.0
2020-05-04 11:30:00,46.96,47.08,46.9,47.0,33645.0,40.0339,40.1362,39.9828,40.068,33645.0
2020-05-04 12:00:00,47.02,47.17,46.97,47.03,50932.0,40.0851,40.2129,40.0424,40.0936,50932.0
2020-05-04 12:30:00,47.02,47.08,46.9,46.92,36763.0,40.0851,40.1362,39.9828,39.9998,36763.0
2020-05-04 13:00:00,46.92,46.99,46.8,46.95,62522.0,39.9998,40.0595,39.8975,40.0254,62522.0
2020-05-04 13:30:00,46.96,47.26,46.93,47.22,60060.0,40.0339,40.2897,40.0083,40.2556,60060.0
2020-05-04 14:00:00,47.22,47.31,47.13,47.15,46118.0,40.2556,40.3323,40.1788,40.1959,46118.0
2020-05-04 14:30:00,47.14,47.36,47.1,47.32,58658.0,40.1874,40.3749,40.1533,40.3408,58658.0
2020-05-04 15:00:00,47.32,47.63,47.31,47.53,86457.0,40.3408,40.6051,40.3323,40.5198,86457.0
2020-05-04 15:30:00,47.52,47.71,47.38,47.49,214571.0,40.5113,40.6733,40.392,40.4857,214571.0
2020-05-05 09:30:00,47.61,48.11,47.5,47.98,64917.0,40.588,41.0143,40.4943,40.9035,64917.0
2020-05-05 10:00:00,48.02,48.03,47.75,47.88,44817.0,40.9376,40.9461,40.7074,40.8182,44817.0
2020-05-05 10:30:00,47.92,48.17,47.83,48.03,45384.0,40.8523,41.0654,40.7756,40.9461,45384.0
2020-05-05 11:00:00,48.04,48.26,47.97,48.1,46068.0,40.9546,41.1422,40.8949,41.0058,46068.0
2020-05-05 11:30:00,48.11,48.21,48.06,48.18,32779.0,41.0143,41.0995,40.9717,41.074,32779.0
2020-05-05 12:00:00,48.17,48.34,48.17,48.27,28366.0,41.0654,41.2104,41.0654,41.1507,28366.0
2020-05-05 12:30:00,48.28,48.28,48.09,48.09,23039.0,41.1592,41.1592,40.9972,40.9972,23039.0
2020-05-05 13:00:00,48.1,48.14,47.97,47.98,19208.0,41.0058,41.0399,40.8949,40.9035,19208.0
2020-05-05 13:30:00,47.99,48.32,47.99,48.25,27348.0,40.912,41.1933,40.912,41.1336,27348.0
2020-05-05 14:00:00,48.23,48.42,48.19,48.26,25296.0,41.1166,41.2786,41.0825,41.1422,25296.0
2020-05-05 14:30:00,48.23,48.43,48.17,48.43,36983.0,41.1166,41.2871,41.0654,41.2871,36983.0
2020-05-05 15:00:00,48.43,48.44,48.03,48.09,47854.0,41.2871,41.2956,40.9461,40.9972,47854.0
2020-05-05 15:30:00,48.06,48.19,47.95,48.03,152648.0,40.9717,41.0825,40.8779,40.9461,152648.0
2020-05-06 09:30:00,48.22,48.37,47.29,47.51,158930.0,41.1081,41.2359,40.3152,40.5028,158930.0
2020-05-06 10:00:00,47.53,47.54,47.23,47.31,83344.0,40.5198,40.5284,40.2641,40.3323,83344.0
2020-05-06 10:30:00,47.31,47.56,47.1,47.41,44387.0,40.3323,40.5454,40.1533,40.4175,44387.0
2020-05-06 11:00:00,47.41,47.49,47.01,47.13,38252.0,40.4175,40.4857,40.0765,40.1788,38252.0
2020-05-06 11:30:00,47.12,47.2,46.88,47.01,50875.0,40.1703,40.2385,39.9657,40.0765,50875.0
2020-05-06 12:00:00,47.0,47.1,46.71,46.88,55480.0,40.068,40.1533,39.8208,39.9657,55480.0
2020-05-06 12:30:00,46.89,47.12,46.88,47.0,28040.0,39.9742,40.1703,39.9657,40.068,28040.0
2020-05-06 13:00:00,46.99,47.0,46.78,46.88,32023.0,40.0595,40.068,39.8804,39.9657,32023.0
2020-05-06 13:30:00,46.87,47.08,46.87,47.0,24414.0,39.9572,40.1362,39.9572,40.068,24414.0
2020-05-06 14:00:00,46.97,47.17,46.92,46.98,86628.0,40.0424,40.2129,39.9998,40.051,86628.0
2020-05-06 14:30:00,46.98,47.09,46.84,46.86,63937.0,40.051,40.1447,39.9316,39.9487,63937.0
2020-05-06 15:00:00,46.88,46.95,46.57,46.57,79457.0,39.9657,40.0254,39.7014,39.7014,79457.0
2020-05-06 15:30:00,46.56,46.56,46.08,46.17,249549.0,39.6929,39.6929,39.2837,39.3604,249549.0
2020-05-07 09:30:00,46.88,47.41,46.54,46.95,73642.0,39.9657,40.4175,39.6758,40.0254,73642.0
2020-05-07 10:00:00,46.9,46.95,46.39,46.66,93595.0,39.9828,40.0254,39.548,39.7781,93595.0
2020-05-07 10:30:00,46.67,46.93,46.48,46.52,48049.0,39.7867,40.0083,39.6247,39.6588,48049.0
2020-05-07 11:00:00,46.53,46.74,46.23,46.66,43228.0,39.6673,39.8463,39.4116,39.7781,43228.0
2020-05-07 11:30:00,46.66,46.99,46.61,46.92,28725.0,39.7781,40.0595,39.7355,39.9998,28725.0
2020-05-07 12:00:00,46.95,47.04,46.65,46.66,27842.0,40.0254,40.1021,39.7696,39.7781,27842.0
2020-05-07 12:30:00,46.68,46.83,46.59,46.76,29719.0,39.7952,39.9231,39.7185,39.8634,29719.0
2020-05-07 13:00:00,46.75,46.78,46.48,46.48,32859.0,39.8549,39.8804,39.6247,39.6247,32859.0
2020-05-07 13:30:00,46.48,46.77,46.45,46.58,29188.0,39.6247,39.8719,39.5991,39.7099,29188.0
2020-05-07 14:00:00,46.57,46.71,46.47,46.55,45786.0,39.7014,39.8208,39.6162,39.6844,45786.0
2020-05-07 14:30:00,46.56,46.57,46.18,46.39,138296.0,39.6929,39.7014,39.3689,39.548,138296.0
2020-05-07 15:00:00,46.38,46.57,46.25,46.38,67832.0,39.5394,39.7014,39.4286,39.5394,67832.0
2020-05-07 15:30:00,46.37,46.42,46.11,46.18,207679.0,39.5309,39.5735,39.3093,39.3689,207679.0
2020-05-08 09:30:00,47.47,47.94,46.55,47.43,79518.0,40.4687,40.8694,39.6844,40.4346,79518.0
2020-05-08 10:00:00,47.43,47.7,47.21,47.46,67154.0,40.4346,40.6648,40.247,40.4602,67154.0
2020-05-08 10:30:00,47.48,47.58,47.24,47.25,34103.0,40.4772,40.5625,40.2726,40.2811,34103.0
2020-05-08 11:00:00,47.24,47.64,47.15,47.58,38435.0,40.2726,40.6136,40.1959,40.5625,38435.0
2020-05-08 11:30:00,47.57,47.71,47.42,47.64,48978.0,40.5539,40.6733,40.4261,40.6136,48978.0
2020-05-08 12:00:00,47.64,47.86,47.63,47.73,42310.0,40.6136,40.8012,40.6051,40.6903,42310.0
2020-05-08 12:30:00,47.72,47.74,47.49,47.59,35763.0,40.6818,40.6989,40.4857,40.571,35763.0
2020-05-08 13:00:00,47.58,47.7,47.45,47.7,25303.0,40.5625,40.6648,40.4516,40.6648,25303.0
2020-05-08 13:30:00,47.72,47.84,47.68,47.79,37160.0,40.6818,40.7841,40.6477,40.7415,37160.0
2020-05-08 14:00:00,47.79,47.89,47.66,47.68,57273.0,40.7415,40.8267,40.6307,40.6477,57273.0
2020-05-08 14:30:00,47.67,47.8,47.56,47.75,43986.0,40.6392,40.75,40.5454,40.7074,43986.0
2020-05-08 15:00:00,47.78,47.91,47.66,47.89,54756.0,40.733,40.8438,40.6307,40.8267,54756.0
2020-05-08 15:30:00,47.9,48.21,47.84,48.03,229481.0,40.8353,41.0995,40.7841,40.9461,229481.0
2020-05-11 09:30:00,47.84,47.84,46.48,46.58,47458.0,40.7841,40.7841,39.6247,39.7099,47458.0
2020-05-11 10:00:00,46.55,46.67,46.45,46.56,59694.0,39.6844,39.7867,39.5991,39.6929,59694.0
2020-05-11 10:30:00,46.57,46.76,46.49,46.56,46987.0,39.7014,39.8634,39.6332,39.6929,46987.0
2020-05-11 11:00:00,46.55,46.94,46.54,46.94,41887.0,39.6844,40.0169,39.6758,40.0169,41887.0
2020-05-11 11:30:00,46.94,47.1,46.85,46.94,32408.0,40.0169,40.1533,39.9401,40.0169,32408.0
2020-05-11 12:00:00,46.93,47.18,46.8,47.16,32400.0,40.0083,40.2215,39.8975,40.2044,32400.0
2020-05-11 12:30:00,47.15,47.3,47.13,47.18,32854.0,40.1959,40.3238,40.1788,40.2215,32854.0
2020-05-11 13:00:00,47.18,47.45,47.13,47.44,36335.0,40.2215,40.4516,40.1788,40.4431,36335.0
2020-05-11 13:30:00,47.48,47.55,47.22,47.23,39321.0,40.4772,40.5369,40.2556,40.2641,39321.0
2020-05-11 14:00:00,47.24,47.27,46.84,46.88,36225.0,40.2726,40.2982,39.9316,39.9657,36225.0
2020-05-11 14:30:00,46.93,47.12,46.92,47.11,37447.0,40.0083,40.1703,39.9998,40.1618,37447.0
2020-05-11 15:00:00,47.11,47.33,47.11,47.2,54657.0,40.1618,40.3493,40.1618,40.2385,54657.0
2020-05-11 15:30:00,47.2,47.28,46.94,47.08,196425.0,40.2385,40.3067,40.0169,40.1362,196425.0
2020-05-12 09:30:00,47.17,47.17,46.61,46.89,46372.0,40.2129,40.2129,39.7355,39.9742,46372.0
2020-05-12 10:00:00,46.95,47.1,46.83,46.86,61960.0,40.0254,40.1533,39.9231,39.9487,61960.0
2020-05-12 10:30:00,46.9,46.95,46.74,46.88,63975.0,39.9828,40.0254,39.8463,39.9657,63975.0
2020-05-12 11:00:00,46.89,47.07,46.75,46.81,46952.0,39.9742,40.1277,39.8549,39.906,46952.0
2020-05-12 11:30:00,46.81,46.88,46.52,46.57,31617.0,39.906,39.9657,39.6588,39.7014,31617.0
2020-05-12 12:00:00,46.58,46.58,46.06,46.1,49571.0,39.7099,39.7099,39.2666,39.3007,49571.0
2020-05-12 12:30:00,46.1,46.31,46.09,46.27,18305.0,39.3007,39.4798,39.2922,39.4457,18305.0
2020-05-12 13:00:00,46.27,46.32,46.13,46.29,32294.0,39.4457,39.4883,39.3263,39.4627,32294.0
2020-05-12 13:30:00,46.3,46.35,46.26,46.32,25417.0,39.4712,39.5139,39.4371,39.4883,25417.0
2020-05-12 14:00:00,46.33,46.42,46.21,46.3,32009.0,39.4968,39.5735,39.3945,39.4712,32009.0
2020-05-12 14:30:00,46.29,46.6,46.26,46.51,57894.0,39.4627,39.727,39.4371,39.6503,57894.0
2020-05-12 15:00:00,46.51,46.75,46.36,46.71,105539.0,39.6503,39.8549,39.5224,39.8208,105539.0
2020-05-12 15:30:00,46.69,46.78,46.2,46.39,236066.0,39.8037,39.8804,39.386,39.548,236066.0
2020-05-13 09:30:00,45.95,46.25,45.73,45.94,103080.0,39.1729,39.4286,38.9853,39.1643,103080.0
2020-05-13 10:00:00,45.97,46.06,45.66,45.89,55520.0,39.1899,39.2666,38.9256,39.1217,55520.0
2020-05-13 10:30:00,45.91,46.09,45.83,45.92,41912.0,39.1388,39.2922,39.0706,39.1473,41912.0
2020-05-13 11:00:00,45.96,46.16,45.89,46.12,254979.0,39.1814,39.3519,39.1217,39.3178,254979.0
2020-05-13 11:30:00,46.14,46.17,45.69,45.86,90342.0,39.3348,39.3604,38.9512,39.0961,90342.0
2020-05-13 12:00:00,45.87,45.92,45.64,45.78,41288.0,39.1047,39.1473,38.9086,39.0279,41288.0
2020-05-13 12:30:00,45.82,45.95,45.71,45.81,57440.0,39.062,39.1729,38.9683,39.0535,57440.0
2020-05-13 13:00:00,45.8,45.97,45.75,45.85,60668.0,39.045,39.1899,39.0024,39.0876,60668.0
2020-05-13 13:30:00,45.84,45.92,45.71,45.82,44701.0,39.0791,39.1473,38.9683,39.062,44701.0
2020-05-13 14:00:00,45.81,45.9,45.51,45.54,70644.0,39.0535,39.1302,38.7978,38.8233,70644.0
2020-05-13 14:30:00,45.53,45.57,45.39,45.41,80040.0,38.8148,38.8489,38.6955,38.7125,80040.0
2020-05-13 15:00:00,45.41,45.65,45.41,45.6,172221.0,38.7125,38.9171,38.7125,38.8745,172221.0
2020-05-13 15:30:00,45.59,45.96,45.54,45.87,300375.0,38.866,39.1814,38.8233,39.1047,300375.0
2020-05-14 09:30:00,45.16,45.4,44.98,44.98,101652.0,38.4994,38.704,38.3459,38.3459,101652.0
2020-05-14 10:00:00,44.98,44.98,44.39,44.41,72033.0,38.3459,38.3459,37.8429,37.86,72033.0
2020-05-14 10:30:00,44.43,44.87,44.36,44.74,37120.0,37.877,38.2522,37.8174,38.1413,37120.0
2020-05-14 11:00:00,44.73,44.97,44.59,44.79,47511.0,38.1328,38.3374,38.0135,38.184,47511.0
2020-05-14 11:30:00,44.78,45.27,44.67,45.24,60515.0,38.1754,38.5932,38.0817,38.5676,60515.0
2020-05-14 12:00:00,45.24,45.57,45.06,45.46,39550.0,38.5676,38.8489,38.4141,38.7551,39550.0
2020-05-14 12:30:00,45.5,45.84,45.41,45.81,29217.0,38.7892,39.0791,38.7125,39.0535,29217.0
2020-05-14 13:00:00,45.81,46.05,45.67,46.05,50754.0,39.0535,39.2581,38.9342,39.2581,50754.0
2020-05-14 13:30:00,46.04,46.17,45.79,45.79,39209.0,39.2496,39.3604,39.0365,39.0365,39209.0
2020-05-14 14:00:00,45.8,45.94,45.7,45.86,33228.0,39.045,39.1643,38.9597,39.0961,33228.0
2020-05-14 14:30:00,45.87,45.98,45.42,45.51,62206.0,39.1047,39.1984,38.721,38.7978,62206.0
2020-05-14 15:00:00,45.52,45.86,45.5,45.81,74007.0,38.8063,39.0961,38.7892,39.0535,74007.0
2020-05-14 15:30:00,45.83,46.21,45.63,45.94,211720.0,39.0706,39.3945,38.9001,39.1643,211720.0
2020-05-15 09:30:00,45.72,45.72,44.74,45.33,139042.0,38.9768,38.9768,38.1413,38.6443,139042.0
2020-05-15 10:00:00,45.32,45.55,45.3,45.35,227748.0,38.6358,38.8319,38.6187,38.6614,227748.0
2020-05-15 10:30:00,45.37,45.42,45.11,45.15,131419.0,38.6784,38.721,38.4568,38.4909,131419.0
2020-05-15 11:00:00,45.14,45.15,44.75,44.89,65338.0,38.4823,38.4909,38.1499,38.2692,65338.0
2020-05-15 11:30:00,44.9,45.09,44.74,44.91,73692.0,38.2777,38.4397,38.1413,38.2863,73692.0
2020-05-15 12:00:00,44.9,45.09,44.89,45.0,98770.0,38.2777,38.4397,38.2692,38.363,98770.0
2020-05-15 12:30:00,45.01,45.16,44.98,45.06,82638.0,38.3715,38.4994,38.3459,38.4141,82638.0
2020-05-15 13:00:00,45.05,45.15,44.97,45.13,99986.0,38.4056,38.4909,38.3374,38.4738,99986.0
2020-05-15 13:30:00,45.11,45.38,45.08,45.26,74652.0,38.4568,38.6869,38.4312,38.5846,74652.0
2020-05-15 14:00:00,45.28,45.45,45.2,45.26,105542.0,38.6017,38.7466,38.5335,38.5846,105542.0
2020-05-15 14:30:00,45.27,45.29,44.9,44.9,73883.0,38.5932,38.6102,38.2777,38.2777,73883.0
2020-05-15 15:00:00,44.92,45.13,44.89,45.09,89022.0,38.2948,38.4738,38.2692,38.4397,89022.0
2020-05-15 15:30:00,45.09,46.06,45.08,45.91,478529.0,38.4397,39.2666,38.4312,39.1388,478529.0
2020-05-18 09:30:00,47.31,47.72,47.02,47.38,67825.0,40.3323,40.6818,40.0851,40.392,67825.0
2020-05-18 10:00:00,47.37,47.63,47.29,47.37,70315.0,40.3834,40.6051,40.3152,40.3834,70315.0
2020-05-18 10:30:00,47.37,47.46,47.16,47.4,56855.0,40.3834,40.4602,40.2044,40.409,56855.0
2020-05-18 11:00:00,47.41,47.59,47.31,47.57,51827.0,40.4175,40.571,40.3323,40.5539,51827.0
2020-05-18 11:30:00,47.59,47.79,47.58,47.64,40591.0,40.571,40.7415,40.5625,40.6136,40591.0
2020-05-18 12:00:00,47.61,47.8,47.59,47.7,28541.0,40.588,40.75,40.571,40.6648,28541.0
2020-05-18 12:30:00,47.67,47.72,47.5,47.5,24397.0,40.6392,40.6818,40.4943,40.4943,24397.0
2020-05-18 13:00:00,47.5,47.66,47.5,47.59,45489.0,40.4943,40.6307,40.4943,40.571,45489.0
2020-05-18 13:30:00,47.59,47.78,47.57,47.76,26763.0,40.571,40.733,40.5539,40.7159,26763.0
2020-05-18 14:00:00,47.76,48.06,47.76,48.0,29819.0,40.7159,40.9717,40.7159,40.9205,29819.0
2020-05-18 14:30:00,47.98,48.08,47.91,48.01,35161.0,40.9035,40.9887,40.8438,40.929,35161.0
2020-05-18 15:00:00,48.0,48.06,47.84,47.92,44724.0,40.9205,40.9717,40.7841,40.8523,44724.0
2020-05-18 15:30:00,47.91,48.05,47.72,47.74,118082.0,40.8438,40.9631,40.6818,40.6989,118082.0
2020-05-19 09:30:00,47.35,47.52,47.14,47.36,33679.0,40.3664,40.5113,40.1874,40.3749,33679.0
2020-05-19 10:00:00,47.37,47.65,47.12,47.33,55086.0,40.3834,40.6221,40.1703,40.3493,55086.0
2020-05-19 10:30:00,47.34,47.44,47.01,47.22,57333.0,40.3579,40.4431,40.0765,40.2556,57333.0
2020-05-19 11:00:00,47.22,47.25,47.0,47.09,37167.0,40.2556,40.2811,40.068,40.1447,37167.0
2020-05-19 11:30:00,47.09,47.14,46.78,46.86,36280.0,40.1447,40.1874,39.8804,39.9487,36280.0
2020-05-19 12:00:00,46.87,47.06,46.86,46.98,22626.0,39.9572,40.1192,39.9487,40.051,22626.0
2020-05-19 12:30:00,46.96,46.98,46.8,46.93,44426.0,40.0339,40.051,39.8975,40.0083,44426.0
2020-05-19 13:00:00,46.93,46.96,46.82,46.87,33161.0,40.0083,40.0339,39.9145,39.9572,33161.0
2020-05-19 13:30:00,46.89,46.97,46.84,46.84,30370.0,39.9742,40.0424,39.9316,39.9316,30370.0
2020-05-19 14:00:00,46.86,46.96,46.81,46.88,38908.0,39.9487,40.0339,39.906,39.9657,38908.0
2020-05-19 14:30:00,46.88,46.93,46.53,46.56,47196.0,39.9657,40.0083,39.6673,39.6929,47196.0
2020-05-19 15:00:00,46.54,46.8,46.45,46.74,56861.0,39.6758,39.8975,39.5991,39.8463,56861.0
2020-05-19 15:30:00,46.72,46.78,46.31,46.32,201286.0,39.8293,39.8804,39.4798,39.4883,201286.0
2020-05-20 09:30:00,46.63,47.42,46.38,46.61,33357.0,39.7526,40.4261,39.5394,39.7355,33357.0
2020-05-20 10:00:00,46.59,47.03,46.59,47.0,32170.0,39.7185,40.0936,39.7185,40.068,32170.0
2020-05-20 10:30:00,46.98,47.12,46.82,47.0,25830.0,40.051,40.1703,39.9145,40.068,25830.0
2020-05-20 11:00:00,47.01,47.17,46.92,47.05,30280.0,40.0765,40.2129,39.9998,40.1106,30280.0
2020-05-20 11:30:00,47.02,47.13,46.76,46.79,30365.0,40.0851,40.1788,39.8634,39.889,30365.0
2020-05-20 12:00:00,46.81,46.84,46.67,46.77,22539.0,39.906,39.9316,39.7867,39.8719,22539.0
2020-05-20 12:30:00,46.76,46.89,46.62,46.72,41394.0,39.8634,39.9742,39.744,39.8293,41394.0
2020-05-20 13:00:00,46.72,46.84,46.68,46.71,25857.0,39.8293,39.9316,39.7952,39.8208,25857.0
2020-05-20 13:30:00,46.73,46.96,46.73,46.87,23663.0,39.8378,40.0339,39.8378,39.9572,23663.0
2020-05-20 14:00:00,46.9,46.96,46.69,46.77,54486.0,39.9828,40.0339,39.8037,39.8719,54486.0
2020-05-20 14:30:00,46.76,46.9,46.68,46.8,31225.0,39.8634,39.9828,39.7952,39.8975,31225.0
2020-05-20 15:00:00,46.79,46.8,46.6,46.71,32343.0,39.889,39.8975,39.727,39.8208,32343.0
2020-05-20 15:30:00,46.72,46.76,46.46,46.64,116618.0,39.8293,39.8634,39.6076,39.7611,116618.0
2020-05-21 09:30:00,46.41,46.89,46.41,46.69,26111.0,39.565,39.9742,39.565,39.8037,26111.0
2020-05-21 10:00:00,46.7,46.7,46.51,46.57,18768.0,39.8122,39.8122,39.6503,39.7014,18768.0
2020-05-21 10:30:00,46.51,46.59,46.34,46.55,53039.0,39.6503,39.7185,39.5053,39.6844,53039.0
2020-05-21 11:00:00,46.53,46.54,46.2,46.21,32275.0,39.6673,39.6758,39.386,39.3945,32275.0
2020-05-21 11:30:00,46.22,46.42,46.22,46.25,33192.0,39.403,39.5735,39.403,39.4286,33192.0
2020-05-21 12:00:00,46.25,46.35,46.15,46.15,26478.0,39.4286,39.5139,39.3434,39.3434,26478.0
2020-05-21 12:30:00,46.15,46.15,46.02,46.09,41452.0,39.3434,39.3434,39.2325,39.2922,41452.0
2020-05-21 13:00:00,46.13,46.22,46.08,46.1,64209.0,39.3263,39.403,39.2837,39.3007,64209.0
2020-05-21 13:30:00,46.11,46.12,45.99,46.07,24332.0,39.3093,39.3178,39.207,39.2752,24332.0
2020-05-21 14:00:00,46.07,46.18,46.06,46.15,34981.0,39.2752,39.3689,39.2666,39.3434,34981.0
2020-05-21 14:30:00,46.17,46.24,46.07,46.09,36935.0,39.3604,39.4201,39.2752,39.2922,36935.0
2020-05-21 15:00:00,46.08,46.19,46.0,46.14,101432.0,39.2837,39.3775,39.2155,39.3348,101432.0
2020-05-21 15:30:00,46.15,46.19,45.99,46.03,136683.0,39.3434,39.3775,39.207,39.2411,136683.0
2020-05-22 09:30:00,46.1,46.2,45.97,46.04,36014.0,39.3007,39.386,39.1899,39.2496,36014.0
2020-05-22 10:00:00,46.08,46.36,46.05,46.24,24035.0,39.2837,39.5224,39.2581,39.4201,24035.0
2020-05-22 10:30:00,46.24,46.28,46.04,46.08,28715.0,39.4201,39.4542,39.2496,39.2837,28715.0
2020-05-22 11:00:00,46.05,46.16,46.03,46.11,29535.0,39.2581,39.3519,39.2411,39.3093,29535.0
2020-05-22 11:30:00,46.12,46.12,45.96,45.97,15169.0,39.3178,39.3178,39.1814,39.1899,15169.0
2020-05-22 12:00:00,45.97,46.12,45.97,46.11,42544.0,39.1899,39.3178,39.1899,39.3093,42544.0
2020-05-22 12:30:00,46.12,46.26,46.12,46.13,15198.0,39.3178,39.4371,39.3178,39.3263,15198.0
2020-05-22 13:00:00,46.13,46.14,46.03,46.11,29703.0,39.3263,39.3348,39.2411,39.3093,29703.0
2020-05-22 13:30:00,46.1,46.16,46.06,46.1,49050.0,39.3007,39.3519,39.2666,39.3007,49050.0
2020-05-22 14:00:00,46.1,46.27,46.1,46.26,33127.0,39.3007,39.4457,39.3007,39.4371,33127.0
2020-05-22 14:30:00,46.27,46.35,46.15,46.22,38202.0,39.4457,39.5139,39.3434,39.403,38202.0
2020-05-22 15:00:00,46.21,46.27,46.15,46.27,43682.0,39.3945,39.4457,39.3434,39.4457,43682.0
2020-05-22 15:30:00,46.27,46.41,46.25,46.36,174115.0,39.4457,39.565,39.4286,39.5224,174115.0
2020-05-26 09:30:00,47.14,47.44,46.74,47.23,49420.0,40.1874,40.4431,39.8463,40.2641,49420.0
2020-05-26 10:00:00,47.21,47.35,46.96,47.34,38096.0,40.247,40.3664,40.0339,40.3579,38096.0
2020-05-26 10:30:00,47.43,47.5,47.3,47.42,28552.0,40.4346,40.4943,40.3238,40.4261,28552.0
2020-05-26 11:00:00,47.41,47.69,47.41,47.59,34583.0,40.4175,40.6562,40.4175,40.571,34583.0
2020-05-26 11:30:00,47.59,47.7,47.49,47.51,25407.0,40.571,40.6648,40.4857,40.5028,25407.0
2020-05-26 12:00:00,47.52,47.55,47.34,47.34,25260.0,40.5113,40.5369,40.3579,40.3579,25260.0
2020-05-26 12:30:00,47.34,47.47,47.28,47.45,23780.0,40.3579,40.4687,40.3067,40.4516,23780.0
2020-05-26 13:00:00,47.45,47.53,47.38,47.48,51713.0,40.4516,40.5198,40.392,40.4772,51713.0
2020-05-26 13:30:00,47.48,47.63,47.42,47.55,31372.0,40.4772,40.6051,40.4261,40.5369,31372.0
2020-05-26 14:00:00,47.55,47.58,47.45,47.49,49857.0,40.5369,40.5625,40.4516,40.4857,49857.0
2020-05-26 14:30:00,47.49,47.57,47.43,47.44,37189.0,40.4857,40.5539,40.4346,40.4431,37189.0
2020-05-26 15:00:00,47.43,47.43,47.21,47.23,61987.0,40.4346,40.4346,40.247,40.2641,61987.0
2020-05-26 15:30:00,47.23,47.28,46.8,46.91,233201.0,40.2641,40.3067,39.8975,39.9913,233201.0
2020-05-27 09:30:00,47.73,47.89,47.25,47.4,185309.0,40.6903,40.8267,40.2811,40.409,185309.0
2020-05-27 10:00:00,47.42,47.61,47.23,47.35,68685.0,40.4261,40.588,40.2641,40.3664,68685.0
2020-05-27 10:30:00,47.31,47.49,47.26,47.4,51518.0,40.3323,40.4857,40.2897,40.409,51518.0
2020-05-27 11:00:00,47.35,47.41,47.17,47.23,44024.0,40.3664,40.4175,40.2129,40.2641,44024.0
2020-05-27 11:30:00,47.25,47.28,47.02,47.16,34283.0,40.2811,40.3067,40.0851,40.2044,34283.0
2020-05-27 12:00:00,47.21,47.22,46.88,46.93,29773.0,40.247,40.2556,39.9657,40.0083,29773.0
2020-05-27 12:30:00,46.92,47.02,46.87,46.93,23894.0,39.9998,40.0851,39.9572,40.0083,23894.0
2020-05-27 13:00:00,46.92,47.0,46.86,46.91,21080.0,39.9998,40.068,39.9487,39.9913,21080.0
2020-05-27 13:30:00,46.91,46.92,46.76,46.82,24339.0,39.9913,39.9998,39.8634,39.9145,24339.0
2020-05-27 14:00:00,46.81,46.98,46.81,46.94,44870.0,39.906,40.051,39.906,40.0169,44870.0
2020-05-27 14:30:00,46.94,47.09,46.86,47.05,51862.0,40.0169,40.1447,39.9487,40.1106,51862.0
2020-05-27 15:00:00,47.04,47.17,47.01,47.14,27902.0,40.1021,40.2129,40.0765,40.1874,27902.0
2020-05-27 15:30:00,47.14,47.37,47.05,47.34,156000.0,40.1874,40.3834,40.1106,40.3579,156000.0
2020-05-28 09:30:00,47.91,48.4,47.54,48.28,68029.0,40.8438,41.2615,40.5284,41.1592,68029.0
2020-05-28 10:00:00,48.27,48.46,48.09,48.27,102040.0,41.1507,41.3127,40.9972,41.1507,102040.0
2020-05-28 10:30:00,48.26,48.53,48.19,48.44,73342.0,41.1422,41.3723,41.0825,41.2956,73342.0
2020-05-28 11:00:00,48.47,48.54,48.36,48.51,24422.0,41.3212,41.3809,41.2274,41.3553,24422.0
2020-05-28 11:30:00,48.49,48.57,48.38,48.41,29000.0,41.3382,41.4064,41.2445,41.27,29000.0
2020-05-28 12:00:00,48.43,48.53,48.41,48.48,33332.0,41.2871,41.3723,41.27,41.3297,33332.0
2020-05-28 12:30:00,48.49,48.66,48.44,48.55,28666.0,41.3382,41.4832,41.2956,41.3894,28666.0
2020-05-28 13:00:00,48.56,48.69,48.56,48.62,24725.0,41.3979,41.5087,41.3979,41.4491,24725.0
2020-05-28 13:30:00,48.61,48.66,48.48,48.61,27958.0,41.4405,41.4832,41.3297,41.4405,27958.0
2020-05-28 14:00:00,48.6,48.89,48.6,48.83,29086.0,41.432,41.6792,41.432,41.6281,29086.0
2020-05-28 14:30:00,48.83,48.91,48.69,48.9,50441.0,41.6281,41.6963,41.5087,41.6878,50441.0
2020-05-28 15:00:00,48.93,49.04,48.78,48.79,50901.0,41.7133,41.8071,41.5855,41.594,50901.0
2020-05-28 15:30:00,48.8,49.04,48.71,48.89,237850.0,41.6025,41.8071,41.5258,41.6792,237850.0
2020-05-29 09:30:00,48.48,48.83,48.4,48.82,45019.0,41.3297,41.6281,41.2615,41.6196,45019.0
2020-05-29 10:00:00,48.85,49.09,48.81,48.83,67426.0,41.6451,41.8497,41.611,41.6281,67426.0
2020-05-29 10:30:00,48.83,49.09,48.82,48.94,119740.0,41.6281,41.8497,41.6196,41.7219,119740.0
2020-05-29 11:00:00,48.94,49.08,48.91,48.98,72595.0,41.7219,41.8412,41.6963,41.756,72595.0
2020-05-29 11:30:00,48.99,49.12,48.93,49.02,50557.0,41.7645,41.8753,41.7133,41.7901,50557.0
2020-05-29 12:00:00,49.02,49.1,48.89,48.91,95416.0,41.7901,41.8583,41.6792,41.6963,95416.0
2020-05-29 12:30:00,48.9,49.21,48.83,49.14,78746.0,41.6878,41.9521,41.6281,41.8924,78746.0
2020-05-29 13:00:00,49.11,49.12,48.99,49.09,32930.0,41.8668,41.8753,41.7645,41.8497,32930.0
2020-05-29 13:30:00,49.09,49.16,49.06,49.15,36464.0,41.8497,41.9094,41.8242,41.9009,36464.0
2020-05-29 14:00:00,49.14,49.47,49.14,49.44,48416.0,41.8924,42.1737,41.8924,42.1481,48416.0
2020-05-29 14:30:00,49.43,49.61,49.11,49.61,57893.0,42.1396,42.2931,41.8668,42.2931,57893.0
2020-05-29 15:00:00,49.59,49.72,49.47,49.52,67644.0,42.276,42.3868,42.1737,42.2163,67644.0
2020-05-29 15:30:00,49.51,49.63,49.3,49.34,223693.0,42.2078,42.3101,42.0288,42.0629,223693.0
2020-06-01 09:30:00,49.32,49.49,48.76,48.94,94686.0,42.0458,42.1908,41.5684,41.7219,94686.0
2020-06-01 10:00:00,48.94,49.26,48.92,49.23,57690.0,41.7219,41.9947,41.7048,41.9691,57690.0
2020-06-01 10:30:00,49.2,49.21,49.04,49.09,21919.0,41.9435,41.9521,41.8071,41.8497,21919.0
2020-06-01 11:00:00,49.12,49.2,49.0,49.1,48987.0,41.8753,41.9435,41.773,41.8583,48987.0
2020-06-01 11:30:00,49.12,49.27,49.04,49.1,35516.0,41.8753,42.0032,41.8071,41.8583,35516.0
2020-06-01 12:00:00,49.1,49.34,49.09,49.23,22642.0,41.8583,42.0629,41.8497,41.9691,22642.0
2020-06-01 12:30:00,49.24,49.34,49.19,49.3,19293.0,41.9776,42.0629,41.935,42.0288,19293.0
2020-06-01 13:00:00,49.3,49.47,49.2,49.46,25589.0,42.0288,42.1737,41.9435,42.1652,25589.0
2020-06-01 13:30:00,49.46,49.56,49.41,49.47,18377.0,42.1652,42.2504,42.1226,42.1737,18377.0
2020-06-01 14:00:00,49.44,49.51,49.42,49.51,30727.0,42.1481,42.2078,42.1311,42.2078,30727.0
2020-06-01 14:30:00,49.51,49.69,49.5,49.59,21340.0,42.2078,42.3613,42.1993,42.276,21340.0
2020-06-01 15:00:00,49.62,49.63,49.46,49.46,41177.0,42.3016,42.3101,42.1652,42.1652,41177.0
2020-06-01 15:30:00,49.46,49.55,49.39,49.46,180509.0,42.1652,42.2419,42.1055,42.1652,180509.0
2020-06-02 09:30:00,49.55,49.7,49.21,49.49,135649.0,42.2419,42.3698,41.9521,42.1908,135649.0
2020-06-02 10:00:00,49.48,49.64,49.45,49.57,66078.0,42.1822,42.3186,42.1567,42.259,66078.0
2020-06-02 10:30:00,49.58,49.85,49.57,49.69,60453.0,42.2675,42.4977,42.259,42.3613,60453.0
2020-06-02 11:00:00,49.68,49.71,49.44,49.62,41337.0,42.3527,42.3783,42.1481,42.3016,41337.0
2020-06-02 11:30:00,49.6,49.81,49.57,49.74,36695.0,42.2845,42.4636,42.259,42.4039,36695.0
2020-06-02 12:00:00,49.75,49.79,49.69,49.73,37310.0,42.4124,42.4465,42.3613,42.3954,37310.0
2020-06-02 12:30:00,49.74,49.79,49.68,49.78,53414.0,42.4039,42.4465,42.3527,42.438,53414.0
2020-06-02 13:00:00,49.76,49.92,49.73,49.88,41090.0,42.4209,42.5573,42.3954,42.5232,41090.0
2020-06-02 13:30:00,49.88,49.9,49.8,49.85,39945.0,42.5232,42.5403,42.455,42.4977,39945.0
2020-06-02 14:00:00,49.85,49.94,49.78,49.83,134598.0,42.4977,42.5744,42.438,42.4806,134598.0
2020-06-02 14:30:00,49.84,49.98,49.76,49.97,76928.0,42.4891,42.6085,42.4209,42.6,76928.0
2020-06-02 15:00:00,49.97,50.01,49.79,49.85,142221.0,42.6,42.6341,42.4465,42.4977,142221.0
2020-06-02 15:30:00,49.85,50.2,49.79,50.19,233535.0,42.4977,42.796,42.4465,42.7875,233535.0
2020-06-03 09:30:00,50.62,50.9,50.27,50.75,85603.0,43.1541,43.3928,42.8557,43.2649,85603.0
2020-06-03 10:00:00,50.76,50.95,50.7,50.87,57515.0,43.2734,43.4354,43.2223,43.3672,57515.0
2020-06-03 10:30:00,50.86,50.97,50.63,50.69,79303.0,43.3587,43.4525,43.1626,43.2138,79303.0
2020-06-03 11:00:00,50.7,51.07,50.7,51.01,32404.0,43.2223,43.5377,43.2223,43.4866,32404.0
2020-06-03 11:30:00,51.03,51.29,51.01,51.07,35675.0,43.5036,43.7253,43.4866,43.5377,35675.0
2020-06-03 12:00:00,51.08,51.34,50.99,51.34,41253.0,43.5462,43.7679,43.4695,43.7679,41253.0
2020-06-03 12:30:00,51.34,51.43,50.94,50.98,35664.0,43.7679,43.8446,43.4269,43.461,35664.0
2020-06-03 13:00:00,50.98,51.07,50.94,51.03,37663.0,43.461,43.5377,43.4269,43.5036,37663.0
2020-06-03 13:30:00,51.02,51.14,50.86,50.92,36544.0,43.4951,43.5974,43.3587,43.4098,36544.0
2020-06-03 14:00:00,50.91,51.23,50.91,51.16,96088.0,43.4013,43.6741,43.4013,43.6144,96088.0
2020-06-03 14:30:00,51.16,51.17,51.03,51.17,50840.0,43.6144,43.623,43.5036,43.623,50840.0
2020-06-03 15:00:00,51.16,51.28,51.1,51.26,80756.0,43.6144,43.7167,43.5633,43.6997,80756.0
2020-06-03 15:30:00,51.25,51.37,50.96,51.04,228172.0,43.6912,43.7935,43.4439,43.5121,228172.0
2020-06-04 09:30:00,50.61,51.01,50.38,50.69,41851.0,43.1456,43.4866,42.9495,43.2138,41851.0
2020-06-04 10:00:00,50.72,50.76,50.32,50.52,28901.0,43.2393,43.2734,42.8983,43.0688,28901.0
2020-06-04 10:30:00,50.54,50.75,50.45,50.5,539335.0,43.0859,43.2649,43.0092,43.0518,539335.0
2020-06-04 11:00:00,50.53,50.58,50.39,50.57,26791.0,43.0774,43.12,42.958,43.1115,26791.0
2020-06-04 11:30:00,50.54,50.56,50.23,50.36,25090.0,43.0859,43.1029,42.8216,42.9324,25090.0
2020-06-04 12:00:00,50.38,50.42,50.27,50.39,20016.0,42.9495,42.9836,42.8557,42.958,20016.0
2020-06-04 12:30:00,50.39,50.5,50.29,50.3,25446.0,42.958,43.0518,42.8728,42.8813,25446.0
2020-06-04 13:00:00,50.29,50.5,50.25,50.27,23115.0,42.8728,43.0518,42.8387,42.8557,23115.0
2020-06-04 13:30:00,50.27,50.27,50.03,50.05,38039.0,42.8557,42.8557,42.6511,42.6682,38039.0
2020-06-04 14:00:00,50.05,50.14,49.96,50.07,64640.0,42.6682,42.7449,42.5914,42.6852,64640.0
2020-06-04 14:30:00,50.07,50.1,49.83,49.87,43444.0,42.6852,42.7108,42.4806,42.5147,43444.0
2020-06-04 15:00:00,49.87,49.92,49.63,49.83,190039.0,42.5147,42.5573,42.3101,42.4806,190039.0
2020-06-04 15:30:00,49.83,50.14,49.79,50.12,256012.0,42.4806,42.7449,42.4465,42.7278,256012.0
2020-06-05 09:30:00,50.65,51.18,50.35,51.05,37319.0,43.1797,43.6315,42.9239,43.5207,37319.0
2020-06-05 10:00:00,51.02,51.25,50.91,51.01,44864.0,43.4951,43.6912,43.4013,43.4866,44864.0
2020-06-05 10:30:00,50.98,51.13,50.94,51.08,24282.0,43.461,43.5889,43.4269,43.5462,24282.0
2020-06-05 11:00:00,51.1,51.56,51.1,51.52,19503.0,43.5633,43.9555,43.5633,43.9213,19503.0
2020-06-05 11:30:00,51.54,51.69,51.4,51.54,20414.0,43.9384,44.0663,43.819,43.9384,20414.0
2020-06-05 12:00:00,51.55,51.56,51.04,51.08,34090.0,43.9469,43.9555,43.5121,43.5462,34090.0
2020-06-05 12:30:00,51.1,51.19,50.96,51.0,32280.0,43.5633,43.64,43.4439,43.478,32280.0
2020-06-05 13:00:00,51.05,51.11,50.95,51.11,30646.0,43.5207,43.5718,43.4354,43.5718,30646.0
2020-06-05 13:30:00,51.1,51.12,50.87,50.91,43326.0,43.5633,43.5803,43.3672,43.4013,43326.0
2020-06-05 14:00:00,50.91,51.03,50.82,50.94,33821.0,43.4013,43.5036,43.3246,43.4269,33821.0
2020-06-05 14:30:00,50.94,51.06,50.85,50.91,53644.0,43.4269,43.5292,43.3502,43.4013,53644.0
2020-06-05 15:00:00,50.91,50.94,50.75,50.88,63522.0,43.4013,43.4269,43.2649,43.3757,63522.0
2020-06-05 15:30:00,50.87,50.9,50.41,50.65,265355.0,43.3672,43.3928,42.9751,43.1797,265355.0
2020-06-08 09:30:00,50.57,51.22,50.05,51.14,46183.0,43.1115,43.6656,42.6682,43.5974,46183.0
2020-06-08 10:00:00,51.15,51.38,51.12,51.31,62556.0,43.6059,43.802,43.5803,43.7423,62556.0
2020-06-08 10:30:00,51.31,51.73,51.3,51.7,42025.0,43.7423,44.1004,43.7338,44.0748,42025.0
2020-06-08 11:00:00,51.69,51.93,51.6,51.73,40848.0,44.0663,44.2709,43.9896,44.1004,40848.0
2020-06-08 11:30:00,51.76,51.96,51.72,51.93,39285.0,44.126,44.2965,44.0919,44.2709,39285.0
2020-06-08 12:00:00,51.92,52.01,51.87,51.9,44878.0,44.2624,44.3391,44.2197,44.2453,44878.0
2020-06-08 12:30:00,51.91,51.98,51.85,51.89,49619.0,44.2538,44.3135,44.2027,44.2368,49619.0
2020-06-08 13:00:00,51.9,52.15,51.9,52.02,29077.0,44.2453,44.4584,44.2453,44.3476,29077.0
2020-06-08 13:30:00,52.01,52.25,51.98,52.13,61532.0,44.3391,44.5437,44.3135,44.4414,61532.0
2020-06-08 14:00:00,52.13,52.16,51.98,52.11,55075.0,44.4414,44.467,44.3135,44.4243,55075.0
2020-06-08 14:30:00,52.1,52.11,51.96,52.04,42703.0,44.4158,44.4243,44.2965,44.3647,42703.0
2020-06-08 15:00:00,52.03,52.1,51.97,51.97,57337.0,44.3561,44.4158,44.305,44.305,57337.0
2020-06-08 15:30:00,51.98,52.47,51.96,52.34,222065.0,44.3135,44.7312,44.2965,44.6204,222065.0
2020-06-09 09:30:00,51.75,52.26,51.04,51.07,58036.0,44.1174,44.5522,43.5121,43.5377,58036.0
2020-06-09 10:00:00,51.03,51.24,50.78,50.78,92190.0,43.5036,43.6826,43.2905,43.2905,92190.0
2020-06-09 10:30:00,50.8,50.86,50.47,50.72,46222.0,43.3075,43.3587,43.0262,43.2393,46222.0
2020-06-09 11:00:00,50.7,50.75,50.42,50.74,36968.0,43.2223,43.2649,42.9836,43.2564,36968.0
2020-06-09 11:30:00,50.73,50.78,50.61,50.76,28121.0,43.2479,43.2905,43.1456,43.2734,28121.0
2020-06-09 12:00:00,50.74,50.74,50.51,50.54,25627.0,43.2564,43.2564,43.0603,43.0859,25627.0
2020-06-09 12:30:00,50.58,50.62,50.5,50.61,25946.0,43.12,43.1541,43.0518,43.1456,25946.0
2020-06-09 13:00:00,50.6,50.76,50.55,50.76,23811.0,43.137,43.2734,43.0944,43.2734,23811.0
2020-06-09 13:30:00,50.75,50.83,50.7,50.7,20230.0,43.2649,43.3331,43.2223,43.2223,20230.0
2020-06-09 14:00:00,50.72,50.74,50.6,50.63,27967.0,43.2393,43.2564,43.137,43.1626,27967.0
2020-06-09 14:30:00,50.6,50.79,50.6,50.75,33760.0,43.137,43.299,43.137,43.2649,33760.0
2020-06-09 15:00:00,50.76,50.91,50.67,50.81,37483.0,43.2734,43.4013,43.1967,43.3161,37483.0
2020-06-09 15:30:00,50.82,50.87,50.58,50.79,160277.0,43.3246,43.3672,43.12,43.299,160277.0
2020-06-10 09:30:00,50.54,51.19,50.46,51.02,108322.0,43.0859,43.64,43.0177,43.4951,108322.0
2020-06-10 10:00:00,51.04,51.17,50.46,50.52,54335.0,43.5121,43.623,43.0177,43.0688,54335.0
2020-06-10 10:30:00,50.53,50.75,50.46,50.62,32959.0,43.0774,43.2649,43.0177,43.1541,32959.0
2020-06-10 11:00:00,50.62,50.76,50.55,50.64,30402.0,43.1541,43.2734,43.0944,43.1711,30402.0
2020-06-10 11:30:00,50.61,50.71,50.4,50.5,47394.0,43.1456,43.2308,42.9665,43.0518,47394.0
2020-06-10 12:00:00,50.53,50.69,50.52,50.64,28576.0,43.0774,43.2138,43.0688,43.1711,28576.0
2020-06-10 12:30:00,50.63,50.83,50.62,50.72,76103.0,43.1626,43.3331,43.1541,43.2393,76103.0
2020-06-10 13:00:00,50.7,50.77,50.65,50.65,30471.0,43.2223,43.282,43.1797,43.1797,30471.0
2020-06-10 13:30:00,50.65,50.72,50.59,50.66,47057.0,43.1797,43.2393,43.1285,43.1882,47057.0
2020-06-10 14:00:00,50.6,51.08,50.59,50.93,33670.0,43.137,43.5462,43.1285,43.4184,33670.0
2020-06-10 14:30:00,50.93,50.99,50.69,50.86,48906.0,43.4184,43.4695,43.2138,43.3587,48906.0
2020-06-10 15:00:00,50.85,51.09,50.78,51.09,33120.0,43.3502,43.5548,43.2905,43.5548,33120.0
2020-06-10 15:30:00,51.09,51.1,50.73,50.73,146088.0,43.5548,43.5633,43.2479,43.2479,146088.0
2020-06-11 09:30:00,49.97,50.38,49.47,49.63,93155.0,42.6,42.9495,42.1737,42.3101,93155.0
2020-06-11 10:00:00,49.6,49.6,48.73,48.96,158620.0,42.2845,42.2845,41.5428,41.7389,158620.0
2020-06-11 10:30:00,48.96,49.15,48.84,49.07,71681.0,41.7389,41.9009,41.6366,41.8327,71681.0
2020-06-11 11:00:00,49.07,49.37,48.96,48.98,63013.0,41.8327,42.0885,41.7389,41.756,63013.0
2020-06-11 11:30:00,48.96,49.05,48.84,49.01,29885.0,41.7389,41.8156,41.6366,41.7815,29885.0
2020-06-11 12:00:00,49.02,49.02,48.76,48.76,59260.0,41.7901,41.7901,41.5684,41.5684,59260.0
2020-06-11 12:30:00,48.77,49.03,48.52,48.63,47954.0,41.5769,41.7986,41.3638,41.4576,47954.0
2020-06-11 13:00:00,48.64,48.81,48.41,48.41,33276.0,41.4661,41.611,41.27,41.27,33276.0
2020-06-11 13:30:00,48.41,48.54,48.23,48.41,33134.0,41.27,41.3809,41.1166,41.27,33134.0
2020-06-11 14:00:00,48.41,48.49,48.29,48.44,35028.0,41.27,41.3382,41.1677,41.2956,35028.0
2020-06-11 14:30:00,48.43,48.48,48.28,48.38,44289.0,41.2871,41.3297,41.1592,41.2445,44289.0
2020-06-11 15:00:00,48.38,48.54,48.26,48.33,79680.0,41.2445,41.3809,41.1422,41.2018,79680.0
2020-06-11 15:30:00,48.29,48.76,48.24,48.76,341187.0,41.1677,41.5684,41.1251,41.5684,341187.0
2020-06-12 09:30:00,49.6,49.6,49.17,49.34,56571.0,42.2845,42.2845,41.9179,42.0629,56571.0
2020-06-12 10:00:00,49.38,49.45,49.02,49.08,78634.0,42.097,42.1567,41.7901,41.8412,78634.0
2020-06-12 10:30:00,49.05,49.13,48.85,48.87,64045.0,41.8156,41.8838,41.6451,41.6622,64045.0
2020-06-12 11:00:00,48.9,48.98,48.54,48.74,53788.0,41.6878,41.756,41.3809,41.5514,53788.0
2020-06-12 11:30:00,48.72,48.92,48.54,48.86,49643.0,41.5343,41.7048,41.3809,41.6537,49643.0
2020-06-12 12:00:00,48.84,48.95,48.68,48.76,37188.0,41.6366,41.7304,41.5002,41.5684,37188.0
2020-06-12 12:30:00,48.74,48.81,48.62,48.75,55379.0,41.5514,41.611,41.4491,41.5599,55379.0
2020-06-12 13:00:00,48.75,48.78,48.39,48.41,53573.0,41.5599,41.5855,41.253,41.27,53573.0
2020-06-12 13:30:00,48.42,48.46,48.11,48.11,65751.0,41.2786,41.3127,41.0143,41.0143,65751.0
2020-06-12 14:00:00,48.13,48.4,48.1,48.33,63975.0,41.0313,41.2615,41.0058,41.2018,63975.0
2020-06-12 14:30:00,48.34,48.62,48.34,48.6,57616.0,41.2104,41.4491,41.2104,41.432,57616.0
2020-06-12 15:00:00,48.61,48.84,48.37,48.45,71944.0,41.4405,41.6366,41.2359,41.3041,71944.0
2020-06-12 15:30:00,48.46,48.72,48.34,48.61,255841.0,41.3127,41.5343,41.2104,41.4405,255841.0
2020-06-15 09:30:00,47.48,47.82,47.22,47.81,67877.0,40.4772,40.7671,40.2556,40.7585,67877.0
2020-06-15 10:00:00,47.8,48.13,47.73,47.96,35903.0,40.75,41.0313,40.6903,40.8864,35903.0
2020-06-15 10:30:00,47.98,48.05,47.69,47.9,32306.0,40.9035,40.9631,40.6562,40.8353,32306.0
2020-06-15 11:00:00,47.89,48.38,47.88,48.31,29979.0,40.8267,41.2445,40.8182,41.1848,29979.0
2020-06-15 11:30:00,48.29,48.49,48.22,48.47,25073.0,41.1677,41.3382,41.1081,41.3212,25073.0
2020-06-15 12:00:00,48.43,48.65,48.38,48.59,19081.0,41.2871,41.4746,41.2445,41.4235,19081.0
2020-06-15 12:30:00,48.56,48.78,48.54,48.72,24892.0,41.3979,41.5855,41.3809,41.5343,24892.0
2020-06-15 13:00:00,48.71,48.9,48.69,48.75,16932.0,41.5258,41.6878,41.5087,41.5599,16932.0
2020-06-15 13:30:00,48.75,48.78,48.49,48.49,18296.0,41.5599,41.5855,41.3382,41.3382,18296.0
2020-06-15 14:00:00,48.52,49.36,48.52,49.21,31690.0,41.3638,42.0799,41.3638,41.9521,31690.0
2020-06-15 14:30:00,49.22,49.3,48.72,48.75,32571.0,41.9606,42.0288,41.5343,41.5599,32571.0
2020-06-15 15:00:00,48.75,48.96,48.7,48.73,65856.0,41.5599,41.7389,41.5173,41.5428,65856.0
2020-06-15 15:30:00,48.73,48.95,48.56,48.95,205052.0,41.5428,41.7304,41.3979,41.7304,205052.0
2020-06-16 09:30:00,49.77,50.34,48.83,49.85,53092.0,42.4295,42.9154,41.6281,42.4977,53092.0
2020-06-16 10:00:00,49.86,49.99,49.69,49.94,96933.0,42.5062,42.617,42.3613,42.5744,96933.0
2020-06-16 10:30:00,49.96,50.06,49.14,49.32,120657.0,42.5914,42.6767,41.8924,42.0458,120657.0
2020-06-16 11:00:00,49.26,49.67,49.02,49.59,80904.0,41.9947,42.3442,41.7901,42.276,80904.0
2020-06-16 11:30:00,49.62,49.75,49.29,49.3,39118.0,42.3016,42.4124,42.0203,42.0288,39118.0
2020-06-16 12:00:00,49.32,49.51,49.15,49.45,27613.0,42.0458,42.2078,41.9009,42.1567,27613.0
2020-06-16 12:30:00,49.45,49.7,49.45,49.59,23338.0,42.1567,42.3698,42.1567,42.276,23338.0
2020-06-16 13:00:00,49.61,49.73,49.59,49.65,27098.0,42.2931,42.3954,42.276,42.3272,27098.0
2020-06-16 13:30:00,49.63,49.66,49.45,49.51,24466.0,42.3101,42.3357,42.1567,42.2078,24466.0
2020-06-16 14:00:00,49.51,49.65,49.37,49.48,62061.0,42.2078,42.3272,42.0885,42.1822,62061.0
2020-06-16 14:30:00,49.51,49.62,49.37,49.43,27797.0,42.2078,42.3016,42.0885,42.1396,27797.0
2020-06-16 15:00:00,49.44,49.49,48.86,48.95,97746.0,42.1481,42.1908,41.6537,41.7304,97746.0
2020-06-16 15:30:00,48.95,49.12,48.7,49.01,202866.0,41.7304,41.8753,41.5173,41.7815,202866.0
2020-06-17 09:30:00,49.28,49.42,48.38,48.56,209794.0,42.0117,42.1311,41.2445,41.3979,209794.0
2020-06-17 10:00:00,48.49,48.62,48.32,48.38,61854.0,41.3382,41.4491,41.1933,41.2445,61854.0
2020-06-17 10:30:00,48.33,48.63,48.27,48.52,25811.0,41.2018,41.4576,41.1507,41.3638,25811.0
2020-06-17 11:00:00,48.52,48.52,48.27,48.36,25788.0,41.3638,41.3638,41.1507,41.2274,25788.0
2020-06-17 11:30:00,48.35,48.62,48.35,48.62,21625.0,41.2189,41.4491,41.2189,41.4491,21625.0
2020-06-17 12:00:00,48.62,48.7,48.46,48.63,43565.0,41.4491,41.5173,41.3127,41.4576,43565.0
2020-06-17 12:30:00,48.62,48.81,48.61,48.78,23561.0,41.4491,41.611,41.4405,41.5855,23561.0
2020-06-17 13:00:00,48.79,49.01,48.79,48.98,51112.0,41.594,41.7815,41.594,41.756,51112.0
2020-06-17 13:30:00,48.96,49.17,48.96,49.1,20928.0,41.7389,41.9179,41.7389,41.8583,20928.0
2020-06-17 14:00:00,49.09,49.18,48.99,49.09,21713.0,41.8497,41.9265,41.7645,41.8497,21713.0
2020-06-17 14:30:00,49.09,49.13,48.91,48.91,24422.0,41.8497,41.8838,41.6963,41.6963,24422.0
2020-06-17 15:00:00,48.89,48.97,48.79,48.87,37762.0,41.6792,41.7474,41.594,41.6622,37762.0
2020-06-17 15:30:00,48.88,48.94,48.7,48.92,183097.0,41.6707,41.7219,41.5173,41.7048,183097.0
2020-06-18 09:30:00,48.63,48.99,48.47,48.81,28918.0,41.4576,41.7645,41.3212,41.611,28918.0
2020-06-18 10:00:00,48.88,49.06,48.46,48.52,56580.0,41.6707,41.8242,41.3127,41.3638,56580.0
2020-06-18 10:30:00,48.48,48.79,48.41,48.77,28383.0,41.3297,41.594,41.27,41.5769,28383.0
2020-06-18 11:00:00,48.79,48.81,48.68,48.7,19452.0,41.594,41.611,41.5002,41.5173,19452.0
2020-06-18 11:30:00,48.73,48.79,48.65,48.67,34668.0,41.5428,41.594,41.4746,41.4917,34668.0
2020-06-18 12:00:00,48.66,48.73,48.6,48.65,38533.0,41.4832,41.5428,41.432,41.4746,38533.0
2020-06-18 12:30:00,48.66,48.74,48.55,48.72,26988.0,41.4832,41.5514,41.3894,41.5343,26988.0
2020-06-18 13:00:00,48.74,48.79,48.68,48.74,14660.0,41.5514,41.594,41.5002,41.5514,14660.0
2020-06-18 13:30:00,48.73,48.93,48.73,48.89,25707.0,41.5428,41.7133,41.5428,41.6792,25707.0
2020-06-18 14:00:00,48.88,48.96,48.77,48.89,77294.0,41.6707,41.7389,41.5769,41.6792,77294.0
2020-06-18 14:30:00,48.92,49.01,48.87,48.87,19809.0,41.7048,41.7815,41.6622,41.6622,19809.0
2020-06-18 15:00:00,48.89,48.94,48.77,48.93,38183.0,41.6792,41.7219,41.5769,41.7133,38183.0
2020-06-18 15:30:00,48.93,49.1,48.8,49.05,118692.0,41.7133,41.8583,41.6025,41.8156,118692.0
2020-06-19 09:30:00,49.77,49.77,48.97,49.42,203446.0,42.4295,42.4295,41.7474,42.1311,203446.0
2020-06-19 10:00:00,49.45,49.58,49.28,49.47,47365.0,42.1567,42.2675,42.0117,42.1737,47365.0
2020-06-19 10:30:00,49.45,49.45,49.31,49.34,65456.0,42.1567,42.1567,42.0373,42.0629,65456.0
2020-06-19 11:00:00,49.34,49.36,49.07,49.12,60660.0,42.0629,42.0799,41.8327,41.8753,60660.0
2020-06-19 11:30:00,49.12,49.17,49.04,49.05,41437.0,41.8753,41.9179,41.8071,41.8156,41437.0
2020-06-19 12:00:00,49.05,49.1,48.73,48.89,66792.0,41.8156,41.8583,41.5428,41.6792,66792.0
2020-06-19 12:30:00,48.94,49.05,48.77,49.03,37269.0,41.7219,41.8156,41.5769,41.7986,37269.0
2020-06-19 13:00:00,49.02,49.12,48.94,48.98,34390.0,41.7901,41.8753,41.7219,41.756,34390.0
2020-06-19 13:30:00,48.98,48.98,48.79,48.82,51232.0,41.756,41.756,41.594,41.6196,51232.0
2020-06-19 14:00:00,48.83,48.94,48.73,48.75,47665.0,41.6281,41.7219,41.5428,41.5599,47665.0
2020-06-19 14:30:00,48.75,49.03,48.72,49.0,51098.0,41.5599,41.7986,41.5343,41.773,51098.0
2020-06-19 15:00:00,48.96,49.11,48.86,49.0,70164.0,41.7389,41.8668,41.6537,41.773,70164.0
2020-06-19 15:30:00,49.0,49.01,47.85,48.0,713311.0,41.773,41.7815,40.7926,40.9205,713311.0
2020-06-22 09:30:00,47.99,48.54,47.51,48.13,145696.0,40.912,41.3809,40.5028,41.0313,145696.0
2020-06-22 10:00:00,48.09,48.54,48.06,48.51,39258.0,40.9972,41.3809,40.9717,41.3553,39258.0
2020-06-22 10:30:00,48.54,48.66,48.37,48.57,49241.0,41.3809,41.4832,41.2359,41.4064,49241.0
2020-06-22 11:00:00,48.55,48.71,48.49,48.52,27956.0,41.3894,41.5258,41.3382,41.3638,27956.0
2020-06-22 11:30:00,48.51,48.59,48.39,48.49,64250.0,41.3553,41.4235,41.253,41.3382,64250.0
2020-06-22 12:00:00,48.5,48.67,48.48,48.52,43480.0,41.3468,41.4917,41.3297,41.3638,43480.0
2020-06-22 12:30:00,48.51,48.61,48.45,48.5,18996.0,41.3553,41.4405,41.3041,41.3468,18996.0
2020-06-22 13:00:00,48.51,48.64,48.42,48.47,43503.0,41.3553,41.4661,41.2786,41.3212,43503.0
2020-06-22 13:30:00,48.49,48.56,48.45,48.51,38232.0,41.3382,41.3979,41.3041,41.3553,38232.0
2020-06-22 14:00:00,48.51,48.61,48.38,48.59,35095.0,41.3553,41.4405,41.2445,41.4235,35095.0
2020-06-22 14:30:00,48.61,48.61,48.5,48.55,40801.0,41.4405,41.4405,41.3468,41.3894,40801.0
2020-06-22 15:00:00,48.56,48.57,48.25,48.33,97519.0,41.3979,41.4064,41.1336,41.2018,97519.0
2020-06-22 15:30:00,48.34,48.5,48.31,48.49,135567.0,41.2104,41.3468,41.1848,41.3382,135567.0
2020-06-23 09:30:00,48.96,49.67,48.69,48.69,41077.0,41.7389,42.3442,41.5087,41.5087,41077.0
2020-06-23 10:00:00,48.67,48.75,48.47,48.51,51371.0,41.4917,41.5599,41.3212,41.3553,51371.0
2020-06-23 10:30:00,48.54,48.55,48.1,48.22,32472.0,41.3809,41.3894,41.0058,41.1081,32472.0
2020-06-23 11:00:00,48.22,48.3,48.09,48.09,34534.0,41.1081,41.1763,40.9972,40.9972,34534.0
2020-06-23 11:30:00,48.07,48.11,47.9,48.04,41064.0,40.9802,41.0143,40.8353,40.9546,41064.0
2020-06-23 12:00:00,48.06,48.1,47.91,47.92,49019.0,40.9717,41.0058,40.8438,40.8523,49019.0
2020-06-23 12:30:00,47.92,47.96,47.86,47.9,16790.0,40.8523,40.8864,40.8012,40.8353,16790.0
2020-06-23 13:00:00,47.9,48.06,47.84,47.97,28309.0,40.8353,40.9717,40.7841,40.8949,28309.0
2020-06-23 13:30:00,47.97,48.04,47.91,47.97,23388.0,40.8949,40.9546,40.8438,40.8949,23388.0
2020-06-23 14:00:00,47.97,47.98,47.67,47.72,43816.0,40.8949,40.9035,40.6392,40.6818,43816.0
2020-06-23 14:30:00,47.72,47.85,47.72,47.84,92040.0,40.6818,40.7926,40.6818,40.7841,92040.0
2020-06-23 15:00:00,47.83,48.02,47.81,48.0,88647.0,40.7756,40.9376,40.7585,40.9205,88647.0
2020-06-23 15:30:00,48.0,48.04,47.84,47.9,204652.0,40.9205,40.9546,40.7841,40.8353,204652.0
2020-06-24 09:30:00,47.49,47.61,47.01,47.39,158298.0,40.4857,40.588,40.0765,40.4005,158298.0
2020-06-24 10:00:00,47.39,47.6,47.25,47.31,218378.0,40.4005,40.5795,40.2811,40.3323,218378.0
2020-06-24 10:30:00,47.3,47.48,47.05,47.09,543107.0,40.3238,40.4772,40.1106,40.1447,543107.0
2020-06-24 11:00:00,47.06,47.11,46.76,46.8,55753.0,40.1192,40.1618,39.8634,39.8975,55753.0
2020-06-24 11:30:00,46.82,46.83,46.57,46.72,43686.0,39.9145,39.9231,39.7014,39.8293,43686.0
2020-06-24 12:00:00,46.73,46.84,46.65,46.71,99574.0,39.8378,39.9316,39.7696,39.8208,99574.0
2020-06-24 12:30:00,46.69,46.89,46.6,46.88,49823.0,39.8037,39.9742,39.727,39.9657,49823.0
2020-06-24 13:00:00,46.87,46.93,46.69,46.72,30213.0,39.9572,40.0083,39.8037,39.8293,30213.0
2020-06-24 13:30:00,46.71,46.81,46.6,46.81,58685.0,39.8208,39.906,39.727,39.906,58685.0
2020-06-24 14:00:00,46.83,47.14,46.74,47.14,49972.0,39.9231,40.1874,39.8463,40.1874,49972.0
2020-06-24 14:30:00,47.13,47.23,47.03,47.08,50046.0,40.1788,40.2641,40.0936,40.1362,50046.0
2020-06-24 15:00:00,47.07,47.38,47.06,47.23,56134.0,40.1277,40.392,40.1192,40.2641,56134.0
2020-06-24 15:30:00,47.22,47.4,47.07,47.17,193046.0,40.2556,40.409,40.1277,40.2129,193046.0
2020-06-25 09:30:00,47.06,47.18,46.47,46.52,91827.0,40.1192,40.2215,39.6162,39.6588,91827.0
2020-06-25 10:00:00,46.5,46.78,46.48,46.68,45444.0,39.6417,39.8804,39.6247,39.7952,45444.0
2020-06-25 10:30:00,46.68,46.73,46.59,46.64,42534.0,39.7952,39.8378,39.7185,39.7611,42534.0
2020-06-25 11:00:00,46.58,46.62,46.4,46.43,37319.0,39.7099,39.744,39.5565,39.5821,37319.0
2020-06-25 11:30:00,46.43,46.43,46.19,46.28,23938.0,39.5821,39.5821,39.3775,39.4542,23938.0
2020-06-25 12:00:00,46.29,46.35,46.15,46.27,24504.0,39.4627,39.5139,39.3434,39.4457,24504.0
2020-06-25 12:30:00,46.3,46.65,46.29,46.55,29098.0,39.4712,39.7696,39.4627,39.6844,29098.0
2020-06-25 13:00:00,46.53,46.53,46.37,46.38,114771.0,39.6673,39.6673,39.5309,39.5394,114771.0
2020-06-25 13:30:00,46.37,46.43,46.25,46.29,58338.0,39.5309,39.5821,39.4286,39.4627,58338.0
2020-06-25 14:00:00,46.29,46.53,46.23,46.51,111701.0,39.4627,39.6673,39.4116,39.6503,111701.0
2020-06-25 14:30:00,46.49,46.61,46.41,46.52,78534.0,39.6332,39.7355,39.565,39.6588,78534.0
2020-06-25 15:00:00,46.52,46.83,46.47,46.77,114407.0,39.6588,39.9231,39.6162,39.8719,114407.0
2020-06-25 15:30:00,46.78,46.91,46.65,46.82,359444.0,39.8804,39.9913,39.7696,39.9145,359444.0
2020-06-26 09:30:00,46.83,47.3,46.6,47.2,87269.0,39.9231,40.3238,39.727,40.2385,87269.0
2020-06-26 10:00:00,47.21,47.56,47.17,47.22,56967.0,40.247,40.5454,40.2129,40.2556,56967.0
2020-06-26 10:30:00,47.21,47.26,46.67,46.75,67066.0,40.247,40.2897,39.7867,39.8549,67066.0
2020-06-26 11:00:00,46.77,46.85,46.44,46.46,33102.0,39.8719,39.9401,39.5906,39.6076,33102.0
2020-06-26 11:30:00,46.46,46.6,46.4,46.59,39559.0,39.6076,39.727,39.5565,39.7185,39559.0
2020-06-26 12:00:00,46.57,46.63,46.41,46.57,45110.0,39.7014,39.7526,39.565,39.7014,45110.0
2020-06-26 12:30:00,46.54,46.7,46.47,46.69,254303.0,39.6758,39.8122,39.6162,39.8037,254303.0
2020-06-26 13:00:00,46.65,46.86,46.63,46.82,41131.0,39.7696,39.9487,39.7526,39.9145,41131.0
2020-06-26 13:30:00,46.8,46.97,46.8,46.88,20991.0,39.8975,40.0424,39.8975,39.9657,20991.0
2020-06-26 14:00:00,46.87,46.87,46.73,46.74,59209.0,39.9572,39.9572,39.8378,39.8463,59209.0
2020-06-26 14:30:00,46.75,46.77,46.54,46.7,74517.0,39.8549,39.8719,39.6758,39.8122,74517.0
2020-06-26 15:00:00,46.69,46.77,46.52,46.62,91482.0,39.8037,39.8719,39.6588,39.744,91482.0
2020-06-26 15:30:00,46.61,47.06,46.49,47.06,395671.0,39.7355,40.1192,39.6332,40.1192,395671.0
2020-06-29 09:30:00,47.61,47.64,46.71,47.1,117438.0,40.588,40.6136,39.8208,40.1533,117438.0
2020-06-29 10:00:00,47.11,47.34,47.11,47.16,39109.0,40.1618,40.3579,40.1618,40.2044,39109.0
2020-06-29 10:30:00,47.16,47.37,47.15,47.19,84224.0,40.2044,40.3834,40.1959,40.23,84224.0
2020-06-29 11:00:00,47.2,47.28,47.07,47.12,48292.0,40.2385,40.3067,40.1277,40.1703,48292.0
2020-06-29 11:30:00,47.13,47.24,47.02,47.12,103783.0,40.1788,40.2726,40.0851,40.1703,103783.0
2020-06-29 12:00:00,47.13,47.25,47.1,47.13,78348.0,40.1788,40.2811,40.1533,40.1788,78348.0
2020-06-29 12:30:00,47.13,47.27,47.1,47.2,28134.0,40.1788,40.2982,40.1533,40.2385,28134.0
2020-06-29 13:00:00,47.23,47.33,47.22,47.31,62006.0,40.2641,40.3493,40.2556,40.3323,62006.0
2020-06-29 13:30:00,47.31,47.33,47.19,47.22,86024.0,40.3323,40.3493,40.23,40.2556,86024.0
2020-06-29 14:00:00,47.22,47.3,47.17,47.23,21541.0,40.2556,40.3238,40.2129,40.2641,21541.0
2020-06-29 14:30:00,47.21,47.39,47.12,47.39,62934.0,40.247,40.4005,40.1703,40.4005,62934.0
2020-06-29 15:00:00,47.35,47.42,47.2,47.33,35205.0,40.3664,40.4261,40.2385,40.3493,35205.0
2020-06-29 15:30:00,47.34,47.41,47.13,47.41,107916.0,40.3579,40.4175,40.1788,40.4175,107916.0
2020-06-30 09:30:00,47.41,47.81,47.29,47.63,42633.0,40.4175,40.7585,40.3152,40.6051,42633.0
2020-06-30 10:00:00,47.63,47.87,47.63,47.85,33125.0,40.6051,40.8097,40.6051,40.7926,33125.0
2020-06-30 10:30:00,47.85,48.13,47.74,48.08,53688.0,40.7926,41.0313,40.6989,40.9887,53688.0
2020-06-30 11:00:00,48.07,48.14,48.02,48.1,27838.0,40.9802,41.0399,40.9376,41.0058,27838.0
2020-06-30 11:30:00,48.11,48.12,47.93,47.94,123610.0,41.0143,41.0228,40.8608,40.8694,123610.0
2020-06-30 12:00:00,47.97,47.97,47.85,47.85,43999.0,40.8949,40.8949,40.7926,40.7926,43999.0
2020-06-30 12:30:00,47.85,47.89,47.7,47.7,36186.0,40.7926,40.8267,40.6648,40.6648,36186.0
2020-06-30 13:00:00,47.71,47.76,47.67,47.75,22479.0,40.6733,40.7159,40.6392,40.7074,22479.0
2020-06-30 13:30:00,47.74,47.74,47.53,47.65,52840.0,40.6989,40.6989,40.5198,40.6221,52840.0
2020-06-30 14:00:00,47.63,47.79,47.59,47.76,27776.0,40.6051,40.7415,40.571,40.7159,27776.0
2020-06-30 14:30:00,47.77,47.82,47.73,47.78,18452.0,40.7244,40.7671,40.6903,40.733,18452.0
2020-06-30 15:00:00,47.79,47.82,47.65,47.81,29453.0,40.7415,40.7671,40.6221,40.7585,29453.0
2020-06-30 15:30:00,47.8,48.04,47.73,47.84,280088.0,40.75,40.9546,40.6903,40.7841,280088.0
2020-07-01 09:30:00,47.77,48.29,47.68,48.28,61424.0,40.7244,41.1677,40.6477,41.1592,61424.0
2020-07-01 10:00:00,48.24,48.42,48.2,48.28,25390.0,41.1251,41.2786,41.091,41.1592,25390.0
2020-07-01 10:30:00,48.3,48.33,48.1,48.33,21866.0,41.1763,41.2018,41.0058,41.2018,21866.0
2020-07-01 11:00:00,48.4,48.43,48.14,48.14,38973.0,41.2615,41.2871,41.0399,41.0399,38973.0
2020-07-01 11:30:00,48.16,48.48,48.1,48.4,28297.0,41.0569,41.3297,41.0058,41.2615,28297.0
2020-07-01 12:00:00,48.4,48.6,48.38,48.6,14845.0,41.2615,41.432,41.2445,41.432,14845.0
2020-07-01 12:30:00,48.58,48.64,48.45,48.48,30925.0,41.415,41.4661,41.3041,41.3297,30925.0
2020-07-01 13:00:00,48.5,48.63,48.47,48.62,16351.0,41.3468,41.4576,41.3212,41.4491,16351.0
2020-07-01 13:30:00,48.61,48.63,48.49,48.59,23920.0,41.4405,41.4576,41.3382,41.4235,23920.0
2020-07-01 14:00:00,48.59,48.72,48.59,48.69,22296.0,41.4235,41.5343,41.4235,41.5087,22296.0
2020-07-01 14:30:00,48.71,48.87,48.64,48.83,30714.0,41.5258,41.6622,41.4661,41.6281,30714.0
2020-07-01 15:00:00,48.85,48.94,48.83,48.87,50502.0,41.6451,41.7219,41.6281,41.6622,50502.0
2020-07-01 15:30:00,48.87,48.96,48.7,48.75,165078.0,41.6622,41.7389,41.5173,41.5599,165078.0
2020-07-02 09:30:00,49.32,49.53,49.09,49.48,86716.0,42.0458,42.2249,41.8497,42.1822,86716.0
2020-07-02 10:00:00,49.54,49.6,49.28,49.4,53499.0,42.2334,42.2845,42.0117,42.114,53499.0
2020-07-02 10:30:00,49.39,49.52,49.25,49.29,49269.0,42.1055,42.2163,41.9862,42.0203,49269.0
2020-07-02 11:00:00,49.27,49.49,49.2,49.49,27133.0,42.0032,42.1908,41.9435,42.1908,27133.0
2020-07-02 11:30:00,49.51,49.62,49.41,49.48,72393.0,42.2078,42.3016,42.1226,42.1822,72393.0
2020-07-02 12:00:00,49.47,49.47,49.27,49.37,35036.0,42.1737,42.1737,42.0032,42.0885,35036.0
2020-07-02 12:30:00,49.36,49.42,49.25,49.33,19076.0,42.0799,42.1311,41.9862,42.0544,19076.0
2020-07-02 13:00:00,49.33,49.43,49.3,49.42,19439.0,42.0544,42.1396,42.0288,42.1311,19439.0
2020-07-02 13:30:00,49.45,49.61,49.44,49.55,31191.0,42.1567,42.2931,42.1481,42.2419,31191.0
2020-07-02 14:00:00,49.55,49.59,49.49,49.54,19911.0,42.2419,42.276,42.1908,42.2334,19911.0
2020-07-02 14:30:00,49.55,49.64,49.54,49.54,42137.0,42.2419,42.3186,42.2334,42.2334,42137.0
2020-07-02 15:00:00,49.54,49.55,49.42,49.44,53065.0,42.2334,42.2419,42.1311,42.1481,53065.0
2020-07-02 15:30:00,49.43,49.47,49.25,49.41,264979.0,42.1396,42.1737,41.9862,42.1226,264979.0
2020-07-06 09:30:00,49.75,50.19,49.75,49.82,138650.0,42.4124,42.7875,42.4124,42.4721,138650.0
2020-07-06 10:00:00,49.84,50.0,49.17,49.17,214553.0,42.4891,42.6255,41.9179,41.9179,214553.0
2020-07-06 10:30:00,49.18,49.18,48.87,48.96,42858.0,41.9265,41.9265,41.6622,41.7389,42858.0
2020-07-06 11:00:00,48.94,49.1,48.94,49.08,27113.0,41.7219,41.8583,41.7219,41.8412,27113.0
2020-07-06 11:30:00,49.09,49.12,48.85,48.95,35020.0,41.8497,41.8753,41.6451,41.7304,35020.0
2020-07-06 12:00:00,48.94,48.97,48.78,48.8,43744.0,41.7219,41.7474,41.5855,41.6025,43744.0
2020-07-06 12:30:00,48.82,48.95,48.82,48.88,29528.0,41.6196,41.7304,41.6196,41.6707,29528.0
2020-07-06 13:00:00,48.89,49.03,48.88,48.98,26832.0,41.6792,41.7986,41.6707,41.756,26832.0
2020-07-06 13:30:00,49.0,49.1,48.99,49.05,273668.0,41.773,41.8583,41.7645,41.8156,273668.0
2020-07-06 14:00:00,49.05,49.06,48.84,48.91,33721.0,41.8156,41.8242,41.6366,41.6963,33721.0
2020-07-06 14:30:00,48.91,48.95,48.81,48.81,103217.0,41.6963,41.7304,41.611,41.611,103217.0
2020-07-06 15:00:00,48.82,48.87,48.76,48.84,65278.0,41.6196,41.6622,41.5684,41.6366,65278.0
2020-07-06 15:30:00,48.84,49.02,48.8,49.0,135986.0,41.6366,41.7901,41.6025,41.773,135986.0
2020-07-07 09:30:00,48.58,48.58,48.11,48.29,164012.0,41.415,41.415,41.0143,41.1677,164012.0
2020-07-07 10:00:00,48.29,48.62,48.29,48.34,89395.0,41.1677,41.4491,41.1677,41.2104,89395.0
2020-07-07 10:30:00,48.34,48.73,48.34,48.66,47803.0,41.2104,41.5428,41.2104,41.4832,47803.0
2020-07-07 11:00:00,48.61,48.7,48.3,48.35,200310.0,41.4405,41.5173,41.1763,41.2189,200310.0
2020-07-07 11:30:00,48.35,48.41,48.28,48.38,66562.0,41.2189,41.27,41.1592,41.2445,66562.0
2020-07-07 12:00:00,48.44,48.49,48.37,48.41,16283.0,41.2956,41.3382,41.2359,41.27,16283.0
2020-07-07 12:30:00,48.38,48.41,48.3,48.35,22481.0,41.2445,41.27,41.1763,41.2189,22481.0
2020-07-07 13:00:00,48.35,48.46,48.34,48.43,54478.0,41.2189,41.3127,41.2104,41.2871,54478.0
2020-07-07 13:30:00,48.4,48.49,48.33,48.4,67544.0,41.2615,41.3382,41.2018,41.2615,67544.0
2020-07-07 14:00:00,48.42,48.43,48.33,48.39,63848.0,41.2786,41.2871,41.2018,41.253,63848.0
2020-07-07 14:30:00,48.39,48.51,48.37,48.48,63906.0,41.253,41.3553,41.2359,41.3297,63906.0
2020-07-07 15:00:00,48.48,48.63,48.47,48.56,71934.0,41.3297,41.4576,41.3212,41.3979,71934.0
2020-07-07 15:30:00,48.56,48.57,48.34,48.48,167540.0,41.3979,41.4064,41.2104,41.3297,167540.0
2020-07-08 09:30:00,48.35,48.61,48.21,48.33,116983.0,41.2189,41.4405,41.0995,41.2018,116983.0
2020-07-08 10:00:00,48.32,48.38,48.15,48.23,119702.0,41.1933,41.2445,41.0484,41.1166,119702.0
2020-07-08 10:30:00,48.24,48.27,48.05,48.2,79418.0,41.1251,41.1507,40.9631,41.091,79418.0
2020-07-08 11:00:00,48.19,48.3,48.14,48.24,38461.0,41.0825,41.1763,41.0399,41.1251,38461.0
2020-07-08 11:30:00,48.26,48.39,48.24,48.27,24018.0,41.1422,41.253,41.1251,41.1507,24018.0
2020-07-08 12:00:00,48.29,48.38,48.23,48.38,17151.0,41.1677,41.2445,41.1166,41.2445,17151.0
2020-07-08 12:30:00,48.38,48.52,48.38,48.5,21943.0,41.2445,41.3638,41.2445,41.3468,21943.0
2020-07-08 13:00:00,48.5,48.55,48.35,48.35,28509.0,41.3468,41.3894,41.2189,41.2189,28509.0
2020-07-08 13:30:00,48.34,48.67,48.31,48.63,55534.0,41.2104,41.4917,41.1848,41.4576,55534.0
2020-07-08 14:00:00,48.64,48.67,48.46,48.52,56909.0,41.4661,41.4917,41.3127,41.3638,56909.0
2020-07-08 14:30:00,48.53,48.57,48.4,48.55,43158.0,41.3723,41.4064,41.2615,41.3894,43158.0
2020-07-08 15:00:00,48.56,48.73,48.55,48.67,56918.0,41.3979,41.5428,41.3894,41.4917,56918.0
2020-07-08 15:30:00,48.68,48.68,48.44,48.51,172108.0,41.5002,41.5002,41.2956,41.3553,172108.0
2020-07-09 09:30:00,48.38,48.38,47.95,48.03,113022.0,41.2445,41.2445,40.8779,40.9461,113022.0
2020-07-09 10:00:00,48.03,48.19,47.84,47.87,52116.0,40.9461,41.0825,40.7841,40.8097,52116.0
2020-07-09 10:30:00,47.87,48.02,47.64,47.7,71754.0,40.8097,40.9376,40.6136,40.6648,71754.0
2020-07-09 11:00:00,47.69,47.75,47.52,47.6,73922.0,40.6562,40.7074,40.5113,40.5795,73922.0
2020-07-09 11:30:00,47.59,47.81,47.59,47.79,79865.0,40.571,40.7585,40.571,40.7415,79865.0
2020-07-09 12:00:00,47.8,48.08,47.79,48.01,37600.0,40.75,40.9887,40.7415,40.929,37600.0
2020-07-09 12:30:00,48.01,48.1,47.98,48.05,25722.0,40.929,41.0058,40.9035,40.9631,25722.0
2020-07-09 13:00:00,48.05,48.18,48.03,48.18,28700.0,40.9631,41.074,40.9461,41.074,28700.0
2020-07-09 13:30:00,48.19,48.29,48.13,48.21,31049.0,41.0825,41.1677,41.0313,41.0995,31049.0
2020-07-09 14:00:00,48.2,48.43,48.18,48.43,26018.0,41.091,41.2871,41.074,41.2871,26018.0
2020-07-09 14:30:00,48.42,48.48,48.34,48.4,57652.0,41.2786,41.3297,41.2104,41.2615,57652.0
2020-07-09 15:00:00,48.41,48.47,48.25,48.25,46923.0,41.27,41.3212,41.1336,41.1336,46923.0
2020-07-09 15:30:00,48.27,48.37,48.11,48.26,207470.0,41.1507,41.2359,41.0143,41.1422,207470.0
2020-07-10 09:30:00,48.3,49.0,48.3,48.63,45437.0,41.1763,41.773,41.1763,41.4576,45437.0
2020-07-10 10:00:00,48.64,48.87,48.46,48.84,53794.0,41.4661,41.6622,41.3127,41.6366,53794.0
2020-07-10 10:30:00,48.84,48.96,48.8,48.89,31376.0,41.6366,41.7389,41.6025,41.6792,31376.0
2020-07-10 11:00:00,48.83,49.09,48.83,49.05,31364.0,41.6281,41.8497,41.6281,41.8156,31364.0
2020-07-10 11:30:00,49.06,49.17,49.0,49.12,21295.0,41.8242,41.9179,41.773,41.8753,21295.0
2020-07-10 12:00:00,49.13,49.3,49.09,49.16,17077.0,41.8838,42.0288,41.8497,41.9094,17077.0
2020-07-10 12:30:00,49.15,49.28,49.07,49.27,17053.0,41.9009,42.0117,41.8327,42.0032,17053.0
2020-07-10 13:00:00,49.28,49.28,49.01,49.04,19991.0,42.0117,42.0117,41.7815,41.8071,19991.0
2020-07-10 13:30:00,49.05,49.2,49.05,49.14,33258.0,41.8156,41.9435,41.8156,41.8924,33258.0
2020-07-10 14:00:00,49.12,49.18,49.1,49.16,20096.0,41.8753,41.9265,41.8583,41.9094,20096.0
2020-07-10 14:30:00,49.17,49.21,49.13,49.17,66062.0,41.9179,41.9521,41.8838,41.9179,66062.0
2020-07-10 15:00:00,49.16,49.17,48.96,48.99,102340.0,41.9094,41.9179,41.7389,41.7645,102340.0
2020-07-10 15:30:00,48.98,49.05,48.86,49.04,160255.0,41.756,41.8156,41.6537,41.8071,160255.0
2020-07-13 09:30:00,48.94,49.17,48.69,48.8,134112.0,41.7219,41.9179,41.5087,41.6025,134112.0
2020-07-13 10:00:00,48.78,49.26,48.78,49.23,47305.0,41.5855,41.9947,41.5855,41.9691,47305.0
2020-07-13 10:30:00,49.22,49.32,49.03,49.1,42297.0,41.9606,42.0458,41.7986,41.8583,42297.0
2020-07-13 11:00:00,49.09,49.29,49.06,49.24,80838.0,41.8497,42.0203,41.8242,41.9776,80838.0
2020-07-13 11:30:00,49.24,49.27,49.08,49.11,68390.0,41.9776,42.0032,41.8412,41.8668,68390.0
2020-07-13 12:00:00,49.11,49.16,49.06,49.13,92333.0,41.8668,41.9094,41.8242,41.8838,92333.0
2020-07-13 12:30:00,49.13,49.19,48.89,49.19,107442.0,41.8838,41.935,41.6792,41.935,107442.0
2020-07-13 13:00:00,49.21,49.3,49.2,49.23,116852.0,41.9521,42.0288,41.9435,41.9691,116852.0
2020-07-13 13:30:00,49.24,49.34,49.18,49.2,154565.0,41.9776,42.0629,41.9265,41.9435,154565.0
2020-07-13 14:00:00,49.21,49.24,48.99,49.03,99433.0,41.9521,41.9776,41.7645,41.7986,99433.0
2020-07-13 14:30:00,49.03,49.15,48.96,49.03,239385.0,41.7986,41.9009,41.7389,41.7986,239385.0
2020-07-13 15:00:00,49.04,49.04,48.77,48.77,109096.0,41.8071,41.8071,41.5769,41.5769,109096.0
2020-07-13 15:30:00,48.78,48.99,48.66,48.95,343108.0,41.5855,41.7645,41.4832,41.7304,343108.0
2020-07-14 09:30:00,49.29,49.59,49.11,49.3,196230.0,42.0203,42.276,41.8668,42.0288,196230.0
2020-07-14 10:00:00,49.28,49.45,49.13,49.41,118161.0,42.0117,42.1567,41.8838,42.1226,118161.0
2020-07-14 10:30:00,49.45,49.58,49.3,49.39,51673.0,42.1567,42.2675,42.0288,42.1055,51673.0
2020-07-14 11:00:00,49.4,49.45,49.22,49.22,58301.0,42.114,42.1567,41.9606,41.9606,58301.0
2020-07-14 11:30:00,49.21,49.31,48.96,48.97,67066.0,41.9521,42.0373,41.7389,41.7474,67066.0
2020-07-14 12:00:00,48.96,49.11,48.92,49.01,37913.0,41.7389,41.8668,41.7048,41.7815,37913.0
2020-07-14 12:30:00,49.0,49.13,48.97,49.0,25850.0,41.773,41.8838,41.7474,41.773,25850.0
2020-07-14 13:00:00,49.0,49.11,48.96,49.08,43926.0,41.773,41.8668,41.7389,41.8412,43926.0
2020-07-14 13:30:00,49.08,49.11,48.89,48.96,36605.0,41.8412,41.8668,41.6792,41.7389,36605.0
2020-07-14 14:00:00,48.95,49.17,48.91,49.08,33248.0,41.7304,41.9179,41.6963,41.8412,33248.0
2020-07-14 14:30:00,49.09,49.41,49.07,49.4,37173.0,41.8497,42.1226,41.8327,42.114,37173.0
2020-07-14 15:00:00,49.42,49.58,49.28,49.54,62174.0,42.1311,42.2675,42.0117,42.2334,62174.0
2020-07-14 15:30:00,49.54,49.66,49.47,49.49,281799.0,42.2334,42.3357,42.1737,42.1908,281799.0
2020-07-15 09:30:00,50.04,50.04,49.54,49.75,60621.0,42.6596,42.6596,42.2334,42.4124,60621.0
2020-07-15 10:00:00,49.75,50.45,49.63,50.43,62186.0,42.4124,43.0092,42.3101,42.9921,62186.0
2020-07-15 10:30:00,50.42,50.54,50.11,50.17,74103.0,42.9836,43.0859,42.7193,42.7705,74103.0
2020-07-15 11:00:00,50.18,50.25,50.04,50.2,74357.0,42.779,42.8387,42.6596,42.796,74357.0
2020-07-15 11:30:00,50.2,50.21,49.85,49.86,49109.0,42.796,42.8046,42.4977,42.5062,49109.0
2020-07-15 12:00:00,49.87,49.94,49.82,49.88,25227.0,42.5147,42.5744,42.4721,42.5232,25227.0
2020-07-15 12:30:00,49.84,49.86,49.66,49.75,21468.0,42.4891,42.5062,42.3357,42.4124,21468.0
2020-07-15 13:00:00,49.75,49.8,49.58,49.61,21675.0,42.4124,42.455,42.2675,42.2931,21675.0
2020-07-15 13:30:00,49.6,49.73,49.55,49.6,19438.0,42.2845,42.3954,42.2419,42.2845,19438.0
2020-07-15 14:00:00,49.59,49.65,49.46,49.48,30545.0,42.276,42.3272,42.1652,42.1822,30545.0
2020-07-15 14:30:00,49.48,49.51,49.4,49.42,47508.0,42.1822,42.2078,42.114,42.1311,47508.0
2020-07-15 15:00:00,49.43,49.53,49.34,49.49,52415.0,42.1396,42.2249,42.0629,42.1908,52415.0
2020-07-15 15:30:00,49.49,49.6,49.35,49.36,222337.0,42.1908,42.2845,42.0714,42.0799,222337.0
2020-07-16 09:30:00,49.31,49.77,49.25,49.65,67283.0,42.0373,42.4295,41.9862,42.3272,67283.0
2020-07-16 10:00:00,49.67,49.94,49.67,49.74,61772.0,42.3442,42.5744,42.3442,42.4039,61772.0
2020-07-16 10:30:00,49.75,49.91,49.74,49.87,49638.0,42.4124,42.5488,42.4039,42.5147,49638.0
2020-07-16 11:00:00,49.86,49.86,49.64,49.67,34996.0,42.5062,42.5062,42.3186,42.3442,34996.0
2020-07-16 11:30:00,49.66,49.68,49.44,49.52,25761.0,42.3357,42.3527,42.1481,42.2163,25761.0
2020-07-16 12:00:00,49.52,49.59,49.48,49.51,21753.0,42.2163,42.276,42.1822,42.2078,21753.0
2020-07-16 12:30:00,49.52,49.68,49.49,49.59,24344.0,42.2163,42.3527,42.1908,42.276,24344.0
2020-07-16 13:00:00,49.59,49.68,49.54,49.61,22879.0,42.276,42.3527,42.2334,42.2931,22879.0
2020-07-16 13:30:00,49.62,49.66,49.45,49.5,30170.0,42.3016,42.3357,42.1567,42.1993,30170.0
2020-07-16 14:00:00,49.49,49.63,49.48,49.53,25618.0,42.1908,42.3101,42.1822,42.2249,25618.0
2020-07-16 14:30:00,49.53,49.68,49.51,49.61,26460.0,42.2249,42.3527,42.2078,42.2931,26460.0
2020-07-16 15:00:00,49.62,49.78,49.57,49.78,29040.0,42.3016,42.438,42.259,42.438,29040.0
2020-07-16 15:30:00,49.78,49.86,49.66,49.72,119323.0,42.438,42.5062,42.3357,42.3868,119323.0
2020-07-17 09:30:00,50.0,50.28,49.87,49.97,99973.0,42.6255,42.8642,42.5147,42.6,99973.0
2020-07-17 10:00:00,49.95,50.18,49.89,50.02,66247.0,42.5829,42.779,42.5318,42.6426,66247.0
2020-07-17 10:30:00,50.01,50.25,49.94,50.22,47664.0,42.6341,42.8387,42.5744,42.8131,47664.0
2020-07-17 11:00:00,50.23,50.29,50.18,50.26,34050.0,42.8216,42.8728,42.779,42.8472,34050.0
2020-07-17 11:30:00,50.26,50.43,50.23,50.39,47500.0,42.8472,42.9921,42.8216,42.958,47500.0
2020-07-17 12:00:00,50.38,50.44,50.31,50.34,29986.0,42.9495,43.0006,42.8898,42.9154,29986.0
2020-07-17 12:30:00,50.34,50.38,50.29,50.32,28995.0,42.9154,42.9495,42.8728,42.8983,28995.0
2020-07-17 13:00:00,50.32,50.43,50.31,50.39,26990.0,42.8983,42.9921,42.8898,42.958,26990.0
2020-07-17 13:30:00,50.37,50.52,50.31,50.52,32263.0,42.941,43.0688,42.8898,43.0688,32263.0
2020-07-17 14:00:00,50.5,50.68,50.49,50.66,39113.0,43.0518,43.2052,43.0433,43.1882,39113.0
2020-07-17 14:30:00,50.66,50.69,50.58,50.62,36942.0,43.1882,43.2138,43.12,43.1541,36942.0
2020-07-17 15:00:00,50.62,50.74,50.58,50.73,74363.0,43.1541,43.2564,43.12,43.2479,74363.0
2020-07-17 15:30:00,50.73,50.83,50.68,50.75,188794.0,43.2479,43.3331,43.2052,43.2649,188794.0
2020-07-20 09:30:00,50.55,50.78,50.45,50.5,57310.0,43.0944,43.2905,43.0092,43.0518,57310.0
2020-07-20 10:00:00,50.52,50.9,50.49,50.69,29594.0,43.0688,43.3928,43.0433,43.2138,29594.0
2020-07-20 10:30:00,50.67,50.86,50.59,50.62,22418.0,43.1967,43.3587,43.1285,43.1541,22418.0
2020-07-20 11:00:00,50.61,50.7,50.42,50.45,31480.0,43.1456,43.2223,42.9836,43.0092,31480.0
2020-07-20 11:30:00,50.43,50.48,50.37,50.4,18322.0,42.9921,43.0347,42.941,42.9665,18322.0
2020-07-20 12:00:00,50.4,50.41,50.27,50.28,18969.0,42.9665,42.9751,42.8557,42.8642,18969.0
2020-07-20 12:30:00,50.28,50.39,50.26,50.31,11067.0,42.8642,42.958,42.8472,42.8898,11067.0
2020-07-20 13:00:00,50.3,50.39,50.25,50.37,14336.0,42.8813,42.958,42.8387,42.941,14336.0
2020-07-20 13:30:00,50.38,50.51,50.29,50.47,25689.0,42.9495,43.0603,42.8728,43.0262,25689.0
2020-07-20 14:00:00,50.48,50.48,50.38,50.43,20656.0,43.0347,43.0347,42.9495,42.9921,20656.0
2020-07-20 14:30:00,50.43,50.47,50.37,50.37,26976.0,42.9921,43.0262,42.941,42.941,26976.0
2020-07-20 15:00:00,50.38,50.44,50.3,50.43,29435.0,42.9495,43.0006,42.8813,42.9921,29435.0
2020-07-20 15:30:00,50.43,50.52,50.36,50.43,149600.0,42.9921,43.0688,42.9324,42.9921,149600.0
2020-07-21 09:30:00,50.39,50.89,50.26,50.82,44242.0,42.958,43.3843,42.8472,43.3246,44242.0
2020-07-21 10:00:00,50.81,51.08,50.76,50.96,33301.0,43.3161,43.5462,43.2734,43.4439,33301.0
2020-07-21 10:30:00,50.98,51.43,50.9,51.23,66056.0,43.461,43.8446,43.3928,43.6741,66056.0
2020-07-21 11:00:00,51.23,51.32,51.06,51.11,28554.0,43.6741,43.7508,43.5292,43.5718,28554.0
2020-07-21 11:30:00,51.11,51.23,50.97,51.05,58375.0,43.5718,43.6741,43.4525,43.5207,58375.0
2020-07-21 12:00:00,51.03,51.19,50.93,51.01,26899.0,43.5036,43.64,43.4184,43.4866,26899.0
2020-07-21 12:30:00,51.01,51.03,50.88,50.97,25929.0,43.4866,43.5036,43.3757,43.4525,25929.0
2020-07-21 13:00:00,50.98,51.02,50.92,51.0,22381.0,43.461,43.4951,43.4098,43.478,22381.0
2020-07-21 13:30:00,51.01,51.05,50.89,50.93,79213.0,43.4866,43.5207,43.3843,43.4184,79213.0
2020-07-21 14:00:00,50.91,50.98,50.71,50.74,50417.0,43.4013,43.461,43.2308,43.2564,50417.0
2020-07-21 14:30:00,50.74,50.84,50.64,50.65,47505.0,43.2564,43.3416,43.1711,43.1797,47505.0
2020-07-21 15:00:00,50.68,50.84,50.58,50.68,57313.0,43.2052,43.3416,43.12,43.2052,57313.0
2020-07-21 15:30:00,50.7,50.76,50.53,50.74,159886.0,43.2223,43.2734,43.0774,43.2564,159886.0
2020-07-22 09:30:00,50.35,51.19,50.27,50.94,60425.0,42.9239,43.64,42.8557,43.4269,60425.0
2020-07-22 10:00:00,51.0,51.39,50.9,51.37,64873.0,43.478,43.8105,43.3928,43.7935,64873.0
2020-07-22 10:30:00,51.42,51.77,51.29,51.71,83257.0,43.8361,44.1345,43.7253,44.0833,83257.0
2020-07-22 11:00:00,51.71,51.97,51.67,51.94,60233.0,44.0833,44.305,44.0492,44.2794,60233.0
2020-07-22 11:30:00,51.94,52.19,51.88,52.17,41374.0,44.2794,44.4925,44.2283,44.4755,41374.0
2020-07-22 12:00:00,52.18,52.35,52.13,52.24,37943.0,44.484,44.6289,44.4414,44.5352,37943.0
2020-07-22 12:30:00,52.24,52.38,52.19,52.38,46108.0,44.5352,44.6545,44.4925,44.6545,46108.0
2020-07-22 13:00:00,52.39,52.44,52.24,52.3,74377.0,44.663,44.7057,44.5352,44.5863,74377.0
2020-07-22 13:30:00,52.3,52.36,52.19,52.3,28589.0,44.5863,44.6375,44.4925,44.5863,28589.0
2020-07-22 14:00:00,52.28,52.59,52.28,52.54,45433.0,44.5693,44.8335,44.5693,44.7909,45433.0
2020-07-22 14:30:00,52.55,52.57,52.44,52.49,35201.0,44.7994,44.8165,44.7057,44.7483,35201.0
2020-07-22 15:00:00,52.49,52.51,52.38,52.39,63263.0,44.7483,44.7653,44.6545,44.663,63263.0
2020-07-22 15:30:00,52.39,52.61,52.28,52.54,229730.0,44.663,44.8506,44.5693,44.7909,229730.0
2020-07-23 09:30:00,52.7,53.12,52.67,52.87,92490.0,44.9273,45.2854,44.9017,45.0722,92490.0
2020-07-23 10:00:00,52.83,53.15,52.82,53.08,58855.0,45.0381,45.3109,45.0296,45.2513,58855.0
2020-07-23 10:30:00,53.07,53.18,52.9,53.0,37575.0,45.2427,45.3365,45.0978,45.1831,37575.0
2020-07-23 11:00:00,53.01,53.19,52.96,53.19,33897.0,45.1916,45.345,45.149,45.345,33897.0
2020-07-23 11:30:00,53.17,53.35,53.16,53.24,40189.0,45.328,45.4814,45.3195,45.3877,40189.0
2020-07-23 12:00:00,53.24,53.39,53.23,53.38,46539.0,45.3877,45.5155,45.3791,45.507,46539.0
2020-07-23 12:30:00,53.38,53.44,53.25,53.29,38151.0,45.507,45.5582,45.3962,45.4303,38151.0
2020-07-23 13:00:00,53.28,53.36,53.19,53.25,28125.0,45.4218,45.49,45.345,45.3962,28125.0
2020-07-23 13:30:00,53.27,53.32,53.17,53.24,32281.0,45.4132,45.4559,45.328,45.3877,32281.0
2020-07-23 14:00:00,53.24,53.25,52.9,53.02,54170.0,45.3877,45.3962,45.0978,45.2001,54170.0
2020-07-23 14:30:00,53.02,53.23,52.98,53.15,68215.0,45.2001,45.3791,45.166,45.3109,68215.0
2020-07-23 15:00:00,53.15,53.29,53.1,53.17,81179.0,45.3109,45.4303,45.2683,45.328,81179.0
2020-07-23 15:30:00,53.16,53.28,52.96,53.27,310587.0,45.3195,45.4218,45.149,45.4132,310587.0
2020-07-24 09:30:00,53.45,54.0,53.3,53.32,110430.0,45.5667,46.0356,45.4388,45.4559,110430.0
2020-07-24 10:00:00,53.36,53.47,53.22,53.24,61085.0,45.49,45.5837,45.3706,45.3877,61085.0
2020-07-24 10:30:00,53.24,53.31,53.03,53.08,38771.0,45.3877,45.4473,45.2086,45.2513,38771.0
2020-07-24 11:00:00,53.09,53.24,52.99,53.01,48176.0,45.2598,45.3877,45.1745,45.1916,48176.0
2020-07-24 11:30:00,53.0,53.04,52.85,52.94,53525.0,45.1831,45.2172,45.0552,45.1319,53525.0
2020-07-24 12:00:00,52.96,53.05,52.93,52.99,31019.0,45.149,45.2257,45.1234,45.1745,31019.0
2020-07-24 12:30:00,53.0,53.14,52.99,53.05,30914.0,45.1831,45.3024,45.1745,45.2257,30914.0
2020-07-24 13:00:00,53.04,53.06,52.95,52.98,34193.0,45.2172,45.2342,45.1404,45.166,34193.0
2020-07-24 13:30:00,52.98,53.0,52.81,52.89,34176.0,45.166,45.1831,45.0211,45.0893,34176.0
2020-07-24 14:00:00,52.88,52.92,52.82,52.91,29092.0,45.0808,45.1149,45.0296,45.1063,29092.0
2020-07-24 14:30:00,52.92,52.98,52.84,52.9,42731.0,45.1149,45.166,45.0467,45.0978,42731.0
2020-07-24 15:00:00,52.89,53.05,52.84,52.94,86080.0,45.0893,45.2257,45.0467,45.1319,86080.0
2020-07-24 15:30:00,52.94,53.27,52.94,53.12,262204.0,45.1319,45.4132,45.1319,45.2854,262204.0
2020-07-27 09:30:00,53.01,53.02,52.54,52.75,73245.0,45.1916,45.2001,44.7909,44.9699,73245.0
2020-07-27 10:00:00,52.73,52.77,52.36,52.74,37470.0,44.9529,44.987,44.6375,44.9614,37470.0
2020-07-27 10:30:00,52.72,52.88,52.57,52.82,37516.0,44.9444,45.0808,44.8165,45.0296,37516.0
2020-07-27 11:00:00,52.83,52.99,52.81,52.93,34397.0,45.0381,45.1745,45.0211,45.1234,34397.0
2020-07-27 11:30:00,52.92,52.94,52.75,52.89,25913.0,45.1149,45.1319,44.9699,45.0893,25913.0
2020-07-27 12:00:00,52.88,52.95,52.88,52.91,33615.0,45.0808,45.1404,45.0808,45.1063,33615.0
2020-07-27 12:30:00,52.93,52.97,52.8,52.83,13865.0,45.1234,45.1575,45.0126,45.0381,13865.0
2020-07-27 13:00:00,52.82,52.95,52.82,52.94,13847.0,45.0296,45.1404,45.0296,45.1319,13847.0
2020-07-27 13:30:00,52.94,53.13,52.88,52.98,59759.0,45.1319,45.2939,45.0808,45.166,59759.0
2020-07-27 14:00:00,52.99,53.02,52.72,52.77,23810.0,45.1745,45.2001,44.9444,44.987,23810.0
2020-07-27 14:30:00,52.78,52.88,52.69,52.75,23991.0,44.9955,45.0808,44.9188,44.9699,23991.0
2020-07-27 15:00:00,52.75,52.8,52.6,52.67,107698.0,44.9699,45.0126,44.8421,44.9017,107698.0
2020-07-27 15:30:00,52.66,52.9,52.6,52.89,181461.0,44.8932,45.0978,44.8421,45.0893,181461.0
2020-07-28 09:30:00,52.79,53.32,52.57,53.13,37717.0,45.004,45.4559,44.8165,45.2939,37717.0
2020-07-28 10:00:00,53.16,53.66,53.15,53.6,37006.0,45.3195,45.7457,45.3109,45.6946,37006.0
2020-07-28 10:30:00,53.64,53.72,53.47,53.67,37585.0,45.7287,45.7969,45.5837,45.7542,37585.0
2020-07-28 11:00:00,53.67,53.88,53.64,53.87,30749.0,45.7542,45.9333,45.7287,45.9247,30749.0
2020-07-28 11:30:00,53.86,53.94,53.6,53.69,32834.0,45.9162,45.9844,45.6946,45.7713,32834.0
2020-07-28 12:00:00,53.7,53.82,53.59,53.59,29662.0,45.7798,45.8821,45.686,45.686,29662.0
2020-07-28 12:30:00,53.59,53.61,53.46,53.46,55964.0,45.686,45.7031,45.5752,45.5752,55964.0
2020-07-28 13:00:00,53.46,53.72,53.42,53.72,39677.0,45.5752,45.7969,45.5411,45.7969,39677.0
2020-07-28 13:30:00,53.71,53.79,53.69,53.79,32765.0,45.7883,45.8565,45.7713,45.8565,32765.0
2020-07-28 14:00:00,53.77,53.79,53.59,53.68,28564.0,45.8395,45.8565,45.686,45.7628,28564.0
2020-07-28 14:30:00,53.69,53.84,53.65,53.72,40340.0,45.7713,45.8992,45.7372,45.7969,40340.0
2020-07-28 15:00:00,53.73,53.8,53.63,53.65,56073.0,45.8054,45.8651,45.7201,45.7372,56073.0
2020-07-28 15:30:00,53.64,53.75,53.42,53.64,214021.0,45.7287,45.8224,45.5411,45.7287,214021.0
2020-07-29 09:30:00,53.79,54.11,53.57,53.67,33702.0,45.8565,46.1294,45.669,45.7542,33702.0
2020-07-29 10:00:00,53.7,53.73,53.5,53.68,20369.0,45.7798,45.8054,45.6093,45.7628,20369.0
2020-07-29 10:30:00,53.65,53.8,53.51,53.77,24302.0,45.7372,45.8651,45.6178,45.8395,24302.0
2020-07-29 11:00:00,53.77,53.83,53.55,53.65,31676.0,45.8395,45.8906,45.6519,45.7372,31676.0
2020-07-29 11:30:00,53.64,53.79,53.64,53.69,17138.0,45.7287,45.8565,45.7287,45.7713,17138.0
2020-07-29 12:00:00,53.66,53.84,53.66,53.81,18611.0,45.7457,45.8992,45.7457,45.8736,18611.0
2020-07-29 12:30:00,53.8,53.82,53.71,53.78,15539.0,45.8651,45.8821,45.7883,45.848,15539.0
2020-07-29 13:00:00,53.79,53.91,53.74,53.77,13547.0,45.8565,45.9589,45.8139,45.8395,13547.0
2020-07-29 13:30:00,53.77,53.84,53.7,53.75,23727.0,45.8395,45.8992,45.7798,45.8224,23727.0
2020-07-29 14:00:00,53.77,53.83,53.72,53.81,23614.0,45.8395,45.8906,45.7969,45.8736,23614.0
2020-07-29 14:30:00,53.81,53.9,53.72,53.75,27214.0,45.8736,45.9503,45.7969,45.8224,27214.0
2020-07-29 15:00:00,53.76,53.94,53.63,53.89,27272.0,45.831,45.9844,45.7201,45.9418,27272.0
2020-07-29 15:30:00,53.88,54.04,53.84,54.02,104414.0,45.9333,46.0697,45.8992,46.0526,104414.0
2020-07-30 09:30:00,53.22,53.66,52.63,53.35,49185.0,45.6913,46.069,45.1847,45.8029,49185.0
2020-07-30 10:00:00,53.35,53.63,53.24,53.55,28935.0,45.8029,46.0433,45.7084,45.9746,28935.0
2020-07-30 10:30:00,53.52,53.72,53.49,53.61,21675.0,45.9488,46.1205,45.9231,46.0261,21675.0
2020-07-30 11:00:00,53.61,53.66,53.39,53.45,29215.0,46.0261,46.069,45.8372,45.8887,29215.0
2020-07-30 11:30:00,53.48,53.57,53.41,53.56,14485.0,45.9145,45.9917,45.8544,45.9832,14485.0
2020-07-30 12:00:00,53.6,53.9,53.58,53.89,28067.0,46.0175,46.2751,46.0003,46.2665,28067.0
2020-07-30 12:30:00,53.89,53.95,53.76,53.91,19031.0,46.2665,46.318,46.1549,46.2836,19031.0
2020-07-30 13:00:00,53.89,53.95,53.7,53.7,18073.0,46.2665,46.318,46.1034,46.1034,18073.0
2020-07-30 13:30:00,53.69,53.78,53.67,53.73,14668.0,46.0948,46.172,46.0776,46.1291,14668.0
2020-07-30 14:00:00,53.74,53.75,53.63,53.72,16681.0,46.1377,46.1463,46.0433,46.1205,16681.0
2020-07-30 14:30:00,53.74,53.84,53.69,53.83,22006.0,46.1377,46.2236,46.0948,46.215,22006.0
2020-07-30 15:00:00,53.84,53.89,53.68,53.73,70020.0,46.2236,46.2665,46.0862,46.1291,70020.0
2020-07-30 15:30:00,53.72,53.8,53.59,53.77,343247.0,46.1205,46.1892,46.0089,46.1635,343247.0
2020-07-31 09:30:00,53.63,53.9,53.26,53.68,72871.0,46.0433,46.2751,45.7256,46.0862,72871.0
2020-07-31 10:00:00,53.63,53.88,53.59,53.59,20334.0,46.0433,46.2579,46.0089,46.0089,20334.0
2020-07-31 10:30:00,53.58,53.6,53.38,53.43,18672.0,46.0003,46.0175,45.8286,45.8716,18672.0
2020-07-31 11:00:00,53.44,53.52,53.3,53.38,22673.0,45.8801,45.9488,45.7599,45.8286,22673.0
2020-07-31 11:30:00,53.37,53.38,53.16,53.3,35676.0,45.82,45.8286,45.6397,45.7599,35676.0
2020-07-31 12:00:00,53.27,53.33,53.19,53.25,26530.0,45.7342,45.7857,45.6655,45.717,26530.0
2020-07-31 12:30:00,53.23,53.23,53.01,53.01,19334.0,45.6998,45.6998,45.511,45.511,19334.0
2020-07-31 13:00:00,53.01,53.21,53.01,53.14,16420.0,45.511,45.6827,45.511,45.6226,16420.0
2020-07-31 13:30:00,53.16,53.28,53.1,53.26,25310.0,45.6397,45.7428,45.5882,45.7256,25310.0
2020-07-31 14:00:00,53.25,53.31,53.12,53.14,37482.0,45.717,45.7685,45.6054,45.6226,37482.0
2020-07-31 14:30:00,53.16,53.31,53.14,53.29,64653.0,45.6397,45.7685,45.6226,45.7514,64653.0
2020-07-31 15:00:00,53.29,53.44,53.28,53.44,71248.0,45.7514,45.8801,45.7428,45.8801,71248.0
2020-07-31 15:30:00,53.43,53.85,53.41,53.85,243472.0,45.8716,46.2321,45.8544,46.2321,243472.0
2020-08-03 09:30:00,53.73,53.83,52.83,53.35,47017.0,46.1291,46.215,45.3564,45.8029,47017.0
2020-08-03 10:00:00,53.32,53.84,53.31,53.66,25471.0,45.7771,46.2236,45.7685,46.069,25471.0
2020-08-03 10:30:00,53.68,53.7,53.36,53.38,25258.0,46.0862,46.1034,45.8115,45.8286,25258.0
2020-08-03 11:00:00,53.41,53.61,53.4,53.46,26930.0,45.8544,46.0261,45.8458,45.8973,26930.0
2020-08-03 11:30:00,53.5,53.55,53.36,53.4,35928.0,45.9316,45.9746,45.8115,45.8458,35928.0
2020-08-03 12:00:00,53.41,53.46,53.22,53.27,25075.0,45.8544,45.8973,45.6913,45.7342,25075.0
2020-08-03 12:30:00,53.25,53.26,53.06,53.21,19723.0,45.717,45.7256,45.5539,45.6827,19723.0
2020-08-03 13:00:00,53.22,53.33,53.16,53.33,21577.0,45.6913,45.7857,45.6397,45.7857,21577.0
2020-08-03 13:30:00,53.33,53.44,53.27,53.42,17204.0,45.7857,45.8801,45.7342,45.863,17204.0
2020-08-03 14:00:00,53.44,53.51,53.34,53.37,20163.0,45.8801,45.9402,45.7943,45.82,20163.0
2020-08-03 14:30:00,53.36,53.53,53.33,53.5,19642.0,45.8115,45.9574,45.7857,45.9316,19642.0
2020-08-03 15:00:00,53.5,53.57,53.44,53.56,26776.0,45.9316,45.9917,45.8801,45.9832,26776.0
2020-08-03 15:30:00,53.57,53.63,53.49,53.5,108742.0,45.9917,46.0433,45.9231,45.9316,108742.0
2020-08-04 09:30:00,53.54,53.9,53.41,53.83,56395.0,45.966,46.2751,45.8544,46.215,56395.0
2020-08-04 10:00:00,53.79,53.82,53.59,53.7,47717.0,46.1806,46.2064,46.0089,46.1034,47717.0
2020-08-04 10:30:00,53.7,53.7,53.49,53.64,41424.0,46.1034,46.1034,45.9231,46.0518,41424.0
2020-08-04 11:00:00,53.64,53.95,53.55,53.93,47334.0,46.0518,46.318,45.9746,46.3008,47334.0
2020-08-04 11:30:00,53.93,53.93,53.63,53.81,47446.0,46.3008,46.3008,46.0433,46.1978,47446.0
2020-08-04 12:00:00,53.81,54.13,53.81,53.9,36673.0,46.1978,46.4725,46.1978,46.2751,36673.0
2020-08-04 12:30:00,53.92,53.92,53.63,53.66,22569.0,46.2922,46.2922,46.0433,46.069,22569.0
2020-08-04 13:00:00,53.66,53.68,53.54,53.63,18872.0,46.069,46.0862,45.966,46.0433,18872.0
2020-08-04 13:30:00,53.61,53.61,53.47,53.54,29920.0,46.0261,46.0261,45.9059,45.966,29920.0
2020-08-04 14:00:00,53.55,53.71,53.51,53.61,34663.0,45.9746,46.1119,45.9402,46.0261,34663.0
2020-08-04 14:30:00,53.61,53.67,53.53,53.58,39527.0,46.0261,46.0776,45.9574,46.0003,39527.0
2020-08-04 15:00:00,53.57,53.62,53.54,53.59,44980.0,45.9917,46.0347,45.966,46.0089,44980.0
2020-08-04 15:30:00,53.58,53.83,53.49,53.8,147597.0,46.0003,46.215,45.9231,46.1892,147597.0
2020-08-05 09:30:00,54.12,54.17,53.77,53.81,61150.0,46.4639,46.5069,46.1635,46.1978,61150.0
2020-08-05 10:00:00,53.81,54.02,53.6,53.61,57762.0,46.1978,46.3781,46.0175,46.0261,57762.0
2020-08-05 10:30:00,53.6,53.61,53.3,53.31,68799.0,46.0175,46.0261,45.7599,45.7685,68799.0
2020-08-05 11:00:00,53.3,53.32,53.1,53.16,85959.0,45.7599,45.7771,45.5882,45.6397,85959.0
2020-08-05 11:30:00,53.14,53.15,52.81,52.81,64344.0,45.6226,45.6312,45.3393,45.3393,64344.0
2020-08-05 12:00:00,52.82,52.96,52.81,52.83,51291.0,45.3478,45.468,45.3393,45.3564,51291.0
2020-08-05 12:30:00,52.83,53.06,52.83,52.96,36339.0,45.3564,45.5539,45.3564,45.468,36339.0
2020-08-05 13:00:00,52.96,53.03,52.86,52.93,31124.0,45.468,45.5281,45.3822,45.4423,31124.0
2020-08-05 13:30:00,52.91,52.98,52.83,52.95,56351.0,45.4251,45.4852,45.3564,45.4595,56351.0
2020-08-05 14:00:00,52.97,53.04,52.93,52.96,40299.0,45.4766,45.5367,45.4423,45.468,40299.0
2020-08-05 14:30:00,52.96,53.02,52.87,52.88,78759.0,45.468,45.5196,45.3908,45.3994,78759.0
2020-08-05 15:00:00,52.88,52.98,52.87,52.95,127319.0,45.3994,45.4852,45.3908,45.4595,127319.0
2020-08-05 15:30:00,52.96,52.97,52.75,52.89,308487.0,45.468,45.4766,45.2877,45.4079,308487.0
2020-08-06 09:30:00,52.76,52.86,52.35,52.43,164064.0,45.2963,45.3822,44.9443,45.013,164064.0
2020-08-06 10:00:00,52.43,53.03,52.43,52.95,111695.0,45.013,45.5281,45.013,45.4595,111695.0
2020-08-06 10:30:00,52.94,53.07,52.89,53.04,58192.0,45.4509,45.5625,45.4079,45.5367,58192.0
2020-08-06 11:00:00,53.05,53.06,52.76,52.84,57822.0,45.5453,45.5539,45.2963,45.365,57822.0
2020-08-06 11:30:00,52.83,52.88,52.69,52.8,39256.0,45.3564,45.3994,45.2362,45.3307,39256.0
2020-08-06 12:00:00,52.81,52.91,52.72,52.76,38427.0,45.3393,45.4251,45.262,45.2963,38427.0
2020-08-06 12:30:00,52.77,52.91,52.75,52.89,31733.0,45.3049,45.4251,45.2877,45.4079,31733.0
2020-08-06 13:00:00,52.88,53.0,52.83,52.99,38044.0,45.3994,45.5024,45.3564,45.4938,38044.0
2020-08-06 13:30:00,52.98,53.06,52.95,53.02,44477.0,45.4852,45.5539,45.4595,45.5196,44477.0
2020-08-06 14:00:00,53.02,53.1,52.98,52.99,45468.0,45.5196,45.5882,45.4852,45.4938,45468.0
2020-08-06 14:30:00,53.01,53.1,52.98,53.05,46598.0,45.511,45.5882,45.4852,45.5453,46598.0
2020-08-06 15:00:00,53.05,53.14,52.98,53.06,60295.0,45.5453,45.6226,45.4852,45.5539,60295.0
2020-08-06 15:30:00,53.07,53.45,52.97,53.34,141601.0,45.5625,45.8887,45.4766,45.7943,141601.0
2020-08-07 09:30:00,52.57,53.78,52.22,53.44,54337.0,45.1332,46.172,44.8327,45.8801,54337.0
2020-08-07 10:00:00,53.43,53.53,53.12,53.43,47691.0,45.8716,45.9574,45.6054,45.8716,47691.0
2020-08-07 10:30:00,53.44,54.15,53.44,54.05,83283.0,45.8801,46.4897,45.8801,46.4038,83283.0
2020-08-07 11:00:00,54.07,54.4,53.92,54.4,57064.0,46.421,46.7043,46.2922,46.7043,57064.0
2020-08-07 11:30:00,54.45,54.63,54.27,54.62,53022.0,46.7473,46.9018,46.5927,46.8932,53022.0
2020-08-07 12:00:00,54.61,54.67,54.44,54.67,58826.0,46.8846,46.9361,46.7387,46.9361,58826.0
2020-08-07 12:30:00,54.69,54.95,54.58,54.87,46248.0,46.9533,47.1765,46.8589,47.1078,46248.0
2020-08-07 13:00:00,54.87,55.09,54.81,55.02,67242.0,47.1078,47.2967,47.0563,47.2366,67242.0
2020-08-07 13:30:00,55.01,55.04,54.68,54.71,45173.0,47.228,47.2538,46.9447,46.9705,45173.0
2020-08-07 14:00:00,54.69,54.84,54.53,54.76,39335.0,46.9533,47.0821,46.8159,47.0134,39335.0
2020-08-07 14:30:00,54.78,54.95,54.78,54.86,48704.0,47.0306,47.1765,47.0306,47.0993,48704.0
2020-08-07 15:00:00,54.84,55.04,54.82,54.98,69456.0,47.0821,47.2538,47.0649,47.2023,69456.0
2020-08-07 15:30:00,55.0,55.12,54.63,54.72,263372.0,47.2195,47.3225,46.9018,46.9791,263372.0
2020-08-10 09:30:00,55.03,55.05,54.64,54.8,61342.0,47.2452,47.2624,46.9104,47.0477,61342.0
2020-08-10 10:00:00,54.8,55.37,54.73,55.23,36283.0,47.0477,47.5371,46.9876,47.4169,36283.0
2020-08-10 10:30:00,55.25,55.25,54.87,54.89,36016.0,47.4341,47.4341,47.1078,47.125,36016.0
2020-08-10 11:00:00,54.89,55.27,54.89,55.16,33345.0,47.125,47.4513,47.125,47.3568,33345.0
2020-08-10 11:30:00,55.17,55.31,55.16,55.31,30981.0,47.3654,47.4856,47.3568,47.4856,30981.0
2020-08-10 12:00:00,55.29,55.29,55.09,55.15,27510.0,47.4684,47.4684,47.2967,47.3482,27510.0
2020-08-10 12:30:00,55.15,55.41,55.14,55.33,47083.0,47.3482,47.5715,47.3396,47.5028,47083.0
2020-08-10 13:00:00,55.33,55.35,55.22,55.33,33672.0,47.5028,47.5199,47.4083,47.5028,33672.0
2020-08-10 13:30:00,55.33,55.49,55.3,55.48,35894.0,47.5028,47.6401,47.477,47.6315,35894.0
2020-08-10 14:00:00,55.47,55.53,55.31,55.42,63035.0,47.623,47.6745,47.4856,47.58,63035.0
2020-08-10 14:30:00,55.42,55.48,55.36,55.47,38791.0,47.58,47.6315,47.5285,47.623,38791.0
2020-08-10 15:00:00,55.48,55.59,55.45,55.53,94198.0,47.6315,47.726,47.6058,47.6745,94198.0
2020-08-10 15:30:00,55.53,55.54,55.23,55.38,207506.0,47.6745,47.6831,47.4169,47.5457,207506.0
2020-08-11 09:30:00,55.6,55.6,55.13,55.18,52960.0,47.7346,47.7346,47.3311,47.374,52960.0
2020-08-11 10:00:00,55.18,55.2,54.77,54.84,49212.0,47.374,47.3912,47.022,47.0821,49212.0
2020-08-11 10:30:00,54.83,54.89,54.62,54.79,69382.0,47.0735,47.125,46.8932,47.0392,69382.0
2020-08-11 11:00:00,54.79,54.79,54.42,54.54,34721.0,47.0392,47.0392,46.7215,46.8245,34721.0
2020-08-11 11:30:00,54.54,54.55,54.35,54.4,21512.0,46.8245,46.8331,46.6614,46.7043,21512.0
2020-08-11 12:00:00,54.4,54.4,54.14,54.18,18336.0,46.7043,46.7043,46.4811,46.5155,18336.0
2020-08-11 12:30:00,54.17,54.27,54.04,54.06,18383.0,46.5069,46.5927,46.3953,46.4124,18383.0
2020-08-11 13:00:00,54.06,54.06,53.9,53.92,31186.0,46.4124,46.4124,46.2751,46.2922,31186.0
2020-08-11 13:30:00,53.94,53.99,53.88,53.93,17010.0,46.3094,46.3523,46.2579,46.3008,17010.0
2020-08-11 14:00:00,53.95,54.12,53.95,54.01,36095.0,46.318,46.4639,46.318,46.3695,36095.0
2020-08-11 14:30:00,54.01,54.06,53.9,53.96,41757.0,46.3695,46.4124,46.2751,46.3266,41757.0
2020-08-11 15:00:00,53.96,54.03,53.74,53.85,61154.0,46.3266,46.3867,46.1377,46.2321,61154.0
2020-08-11 15:30:00,53.84,53.84,53.49,53.69,138275.0,46.2236,46.2236,45.9231,46.0948,138275.0
2020-08-12 09:30:00,53.95,53.99,53.55,53.87,31049.0,46.318,46.3523,45.9746,46.2493,31049.0
2020-08-12 10:00:00,53.87,54.16,53.86,53.95,41343.0,46.2493,46.4983,46.2407,46.318,41343.0
2020-08-12 10:30:00,53.98,54.26,53.93,54.0,92120.0,46.3437,46.5841,46.3008,46.3609,92120.0
2020-08-12 11:00:00,54.01,54.13,53.82,54.1,39819.0,46.3695,46.4725,46.2064,46.4468,39819.0
2020-08-12 11:30:00,54.1,54.21,54.04,54.16,18470.0,46.4468,46.5412,46.3953,46.4983,18470.0
2020-08-12 12:00:00,54.16,54.34,54.14,54.33,16541.0,46.4983,46.6528,46.4811,46.6442,16541.0
2020-08-12 12:30:00,54.31,54.31,54.15,54.16,12688.0,46.6271,46.6271,46.4897,46.4983,12688.0
2020-08-12 13:00:00,54.17,54.23,54.12,54.12,17464.0,46.5069,46.5584,46.4639,46.4639,17464.0
2020-08-12 13:30:00,54.14,54.33,54.12,54.32,22526.0,46.4811,46.6442,46.4639,46.6356,22526.0
2020-08-12 14:00:00,54.31,54.37,54.26,54.34,60620.0,46.6271,46.6786,46.5841,46.6528,60620.0
2020-08-12 14:30:00,54.35,54.44,54.32,54.4,17583.0,46.6614,46.7387,46.6356,46.7043,17583.0
2020-08-12 15:00:00,54.37,54.39,54.21,54.21,32782.0,46.6786,46.6957,46.5412,46.5412,32782.0
2020-08-12 15:30:00,54.21,54.21,53.8,53.92,148257.0,46.5412,46.5412,46.1892,46.2922,148257.0
2020-08-13 09:30:00,54.1,54.13,53.74,53.97,58603.0,46.4468,46.4725,46.1377,46.3352,58603.0
2020-08-13 10:00:00,53.97,53.97,53.78,53.82,30578.0,46.3352,46.3352,46.172,46.2064,30578.0
2020-08-13 10:30:00,53.8,53.87,53.65,53.86,37250.0,46.1892,46.2493,46.0604,46.2407,37250.0
2020-08-13 11:00:00,53.84,53.88,53.65,53.68,81450.0,46.2236,46.2579,46.0604,46.0862,81450.0
2020-08-13 11:30:00,53.67,53.76,53.66,53.72,44155.0,46.0776,46.1549,46.069,46.1205,44155.0
2020-08-13 12:00:00,53.72,53.78,53.46,53.47,77675.0,46.1205,46.172,45.8973,45.9059,77675.0
2020-08-13 12:30:00,53.46,53.7,53.4,53.7,53156.0,45.8973,46.1034,45.8458,46.1034,53156.0
2020-08-13 13:00:00,53.73,54.04,53.7,54.01,43578.0,46.1291,46.3953,46.1034,46.3695,43578.0
2020-08-13 13:30:00,53.99,54.02,53.86,53.88,41398.0,46.3523,46.3781,46.2407,46.2579,41398.0
2020-08-13 14:00:00,53.89,53.95,53.78,53.92,92515.0,46.2665,46.318,46.172,46.2922,92515.0
2020-08-13 14:30:00,53.92,53.97,53.8,53.85,123466.0,46.2922,46.3352,46.1892,46.2321,123466.0
2020-08-13 15:00:00,53.86,53.89,53.71,53.88,32337.0,46.2407,46.2665,46.1119,46.2579,32337.0
2020-08-13 15:30:00,53.89,54.06,53.79,53.98,146789.0,46.2665,46.4124,46.1806,46.3437,146789.0
2020-08-14 09:30:00,54.08,54.35,53.71,54.27,50006.0,46.4296,46.6614,46.1119,46.5927,50006.0
2020-08-14 10:00:00,54.32,54.37,54.19,54.29,52855.0,46.6356,46.6786,46.524,46.6099,52855.0
2020-08-14 10:30:00,54.3,54.41,54.19,54.2,36450.0,46.6185,46.7129,46.524,46.5326,36450.0
2020-08-14 11:00:00,54.25,54.26,54.12,54.16,24031.0,46.5756,46.5841,46.4639,46.4983,24031.0
2020-08-14 11:30:00,54.18,54.34,54.18,54.28,22710.0,46.5155,46.6528,46.5155,46.6013,22710.0
2020-08-14 12:00:00,54.3,54.3,54.13,54.16,16053.0,46.6185,46.6185,46.4725,46.4983,16053.0
2020-08-14 12:30:00,54.19,54.19,54.0,54.02,8829.0,46.524,46.524,46.3609,46.3781,8829.0
2020-08-14 13:00:00,54.0,54.07,53.95,53.95,8126.0,46.3609,46.421,46.318,46.318,8126.0
2020-08-14 13:30:00,53.98,54.07,53.95,54.03,15341.0,46.3437,46.421,46.318,46.3867,15341.0
2020-08-14 14:00:00,54.01,54.01,53.94,53.96,14579.0,46.3695,46.3695,46.3094,46.3266,14579.0
2020-08-14 14:30:00,53.96,53.96,53.86,53.9,65166.0,46.3266,46.3266,46.2407,46.2751,65166.0
2020-08-14 15:00:00,53.9,53.92,53.78,53.83,18076.0,46.2751,46.2922,46.172,46.215,18076.0
2020-08-14 15:30:00,53.82,53.84,53.65,53.77,101271.0,46.2064,46.2236,46.0604,46.1635,101271.0
2020-08-17 09:30:00,54.04,54.13,53.69,53.86,107576.0,46.3953,46.4725,46.0948,46.2407,107576.0
2020-08-17 10:00:00,53.85,54.21,53.8,54.2,44607.0,46.2321,46.5412,46.1892,46.5326,44607.0
2020-08-17 10:30:00,54.23,54.3,54.11,54.26,52321.0,46.5584,46.6185,46.4554,46.5841,52321.0
2020-08-17 11:00:00,54.25,54.47,54.22,54.45,45038.0,46.5756,46.7644,46.5498,46.7473,45038.0
2020-08-17 11:30:00,54.44,54.46,54.2,54.24,27272.0,46.7387,46.7558,46.5326,46.567,27272.0
2020-08-17 12:00:00,54.26,54.33,54.17,54.21,38025.0,46.5841,46.6442,46.5069,46.5412,38025.0
2020-08-17 12:30:00,54.23,54.29,54.12,54.23,37168.0,46.5584,46.6099,46.4639,46.5584,37168.0
2020-08-17 13:00:00,54.23,54.24,54.0,54.03,22328.0,46.5584,46.567,46.3609,46.3867,22328.0
2020-08-17 13:30:00,54.04,54.22,54.03,54.21,28630.0,46.3953,46.5498,46.3867,46.5412,28630.0
2020-08-17 14:00:00,54.21,54.21,54.08,54.11,22028.0,46.5412,46.5412,46.4296,46.4554,22028.0
2020-08-17 14:30:00,54.12,54.12,53.97,53.98,27008.0,46.4639,46.4639,46.3352,46.3437,27008.0
2020-08-17 15:00:00,53.98,54.02,53.95,53.99,46954.0,46.3437,46.3781,46.318,46.3523,46954.0
2020-08-17 15:30:00,54.0,54.03,53.82,53.9,124921.0,46.3609,46.3867,46.2064,46.2751,124921.0
2020-08-18 09:30:00,53.79,54.01,53.77,53.83,51611.0,46.1806,46.3695,46.1635,46.215,51611.0
2020-08-18 10:00:00,53.83,53.86,53.55,53.83,56603.0,46.215,46.2407,45.9746,46.215,56603.0
2020-08-18 10:30:00,53.82,53.87,53.48,53.54,22362.0,46.2064,46.2493,45.9145,45.966,22362.0
2020-08-18 11:00:00,53.53,53.56,53.31,53.51,49520.0,45.9574,45.9832,45.7685,45.9402,49520.0
2020-08-18 11:30:00,53.54,53.65,53.53,53.57,61232.0,45.966,46.0604,45.9574,45.9917,61232.0
2020-08-18 12:00:00,53.58,53.63,53.43,53.49,14197.0,46.0003,46.0433,45.8716,45.9231,14197.0
2020-08-18 12:30:00,53.55,53.67,53.51,53.58,23624.0,45.9746,46.0776,45.9402,46.0003,23624.0
2020-08-18 13:00:00,53.59,53.59,53.46,53.47,11653.0,46.0089,46.0089,45.8973,45.9059,11653.0
2020-08-18 13:30:00,53.44,53.53,53.4,53.51,20443.0,45.8801,45.9574,45.8458,45.9402,20443.0
2020-08-18 14:00:00,53.52,53.72,53.51,53.67,22229.0,45.9488,46.1205,45.9402,46.0776,22229.0
2020-08-18 14:30:00,53.68,53.87,53.67,53.87,16254.0,46.0862,46.2493,46.0776,46.2493,16254.0
2020-08-18 15:00:00,53.86,53.88,53.79,53.85,52452.0,46.2407,46.2579,46.1806,46.2321,52452.0
2020-08-18 15:30:00,53.84,53.88,53.6,53.65,113306.0,46.2236,46.2579,46.0175,46.0604,113306.0
2020-08-19 09:30:00,53.81,53.9,53.55,53.86,95007.0,46.1978,46.2751,45.9746,46.2407,95007.0
2020-08-19 10:00:00,53.85,53.86,53.6,53.63,45522.0,46.2321,46.2407,46.0175,46.0433,45522.0
2020-08-19 10:30:00,53.59,53.6,53.46,53.51,18399.0,46.0089,46.0175,45.8973,45.9402,18399.0
2020-08-19 11:00:00,53.51,53.73,53.48,53.69,33754.0,45.9402,46.1291,45.9145,46.0948,33754.0
2020-08-19 11:30:00,53.69,53.86,53.64,53.78,17480.0,46.0948,46.2407,46.0518,46.172,17480.0
2020-08-19 12:00:00,53.78,53.95,53.78,53.88,45760.0,46.172,46.318,46.172,46.2579,45760.0
2020-08-19 12:30:00,53.87,53.96,53.85,53.87,17204.0,46.2493,46.3266,46.2321,46.2493,17204.0
2020-08-19 13:00:00,53.86,53.92,53.74,53.77,13758.0,46.2407,46.2922,46.1377,46.1635,13758.0
2020-08-19 13:30:00,53.78,54.01,53.77,53.97,36370.0,46.172,46.3695,46.1635,46.3352,36370.0
2020-08-19 14:00:00,53.97,54.06,53.78,53.78,64454.0,46.3352,46.4124,46.172,46.172,64454.0
2020-08-19 14:30:00,53.79,53.84,53.72,53.78,47142.0,46.1806,46.2236,46.1205,46.172,47142.0
2020-08-19 15:00:00,53.79,53.87,53.75,53.78,45663.0,46.1806,46.2493,46.1463,46.172,45663.0
2020-08-19 15:30:00,53.81,53.91,53.71,53.82,139597.0,46.1978,46.2836,46.1119,46.2064,139597.0
2020-08-20 09:30:00,53.5,53.85,53.15,53.48,24047.0,45.9316,46.2321,45.6312,45.9145,24047.0
2020-08-20 10:00:00,53.55,53.76,53.45,53.74,22608.0,45.9746,46.1549,45.8887,46.1377,22608.0
2020-08-20 10:30:00,53.75,53.89,53.7,53.78,29552.0,46.1463,46.2665,46.1034,46.172,29552.0
2020-08-20 11:00:00,53.78,53.98,53.76,53.89,30611.0,46.172,46.3437,46.1549,46.2665,30611.0
2020-08-20 11:30:00,53.88,54.01,53.88,53.99,25872.0,46.2579,46.3695,46.2579,46.3523,25872.0
2020-08-20 12:00:00,53.94,54.13,53.76,54.11,40426.0,46.3094,46.4725,46.1549,46.4554,40426.0
2020-08-20 12:30:00,54.09,54.09,53.74,53.77,25414.0,46.4382,46.4382,46.1377,46.1635,25414.0
2020-08-20 13:00:00,53.75,53.75,53.54,53.55,12004.0,46.1463,46.1463,45.966,45.9746,12004.0
2020-08-20 13:30:00,53.55,53.72,53.52,53.68,25216.0,45.9746,46.1205,45.9488,46.0862,25216.0
2020-08-20 14:00:00,53.68,53.76,53.59,53.73,20087.0,46.0862,46.1549,46.0089,46.1291,20087.0
2020-08-20 14:30:00,53.72,53.79,53.67,53.79,23119.0,46.1205,46.1806,46.0776,46.1806,23119.0
2020-08-20 15:00:00,53.77,53.83,53.64,53.67,31802.0,46.1635,46.215,46.0518,46.0776,31802.0
2020-08-20 15:30:00,53.66,53.77,53.61,53.62,107777.0,46.069,46.1635,46.0261,46.0347,107777.0
2020-08-21 09:30:00,53.81,53.83,53.47,53.6,67217.0,46.1978,46.215,45.9059,46.0175,67217.0
2020-08-21 10:00:00,53.61,53.74,53.2,53.3,32422.0,46.0261,46.1377,45.6741,45.7599,32422.0
2020-08-21 10:30:00,53.34,53.41,53.2,53.21,42458.0,45.7943,45.8544,45.6741,45.6827,42458.0
2020-08-21 11:00:00,53.22,53.52,53.16,53.48,32472.0,45.6913,45.9488,45.6397,45.9145,32472.0
2020-08-21 11:30:00,53.48,53.83,53.48,53.74,18955.0,45.9145,46.215,45.9145,46.1377,18955.0
2020-08-21 12:00:00,53.75,53.83,53.67,53.8,13006.0,46.1463,46.215,46.0776,46.1892,13006.0
2020-08-21 12:30:00,53.8,53.81,53.63,53.68,18208.0,46.1892,46.1978,46.0433,46.0862,18208.0
2020-08-21 13:00:00,53.69,53.83,53.69,53.79,17516.0,46.0948,46.215,46.0948,46.1806,17516.0
2020-08-21 13:30:00,53.78,54.0,53.78,54.0,35411.0,46.172,46.3609,46.172,46.3609,35411.0
2020-08-21 14:00:00,54.0,54.01,53.85,53.94,31064.0,46.3609,46.3695,46.2321,46.3094,31064.0
2020-08-21 14:30:00,53.95,54.1,53.95,54.04,59140.0,46.318,46.4468,46.318,46.3953,59140.0
2020-08-21 15:00:00,54.04,54.2,54.02,54.15,52516.0,46.3953,46.5326,46.3781,46.4897,52516.0
2020-08-21 15:30:00,54.15,54.19,53.71,54.08,149959.0,46.4897,46.524,46.1119,46.4296,149959.0
2020-08-24 09:30:00,54.27,54.27,53.92,54.05,30825.0,46.5927,46.5927,46.2922,46.4038,30825.0
2020-08-24 10:00:00,54.05,54.07,53.6,53.66,22559.0,46.4038,46.421,46.0175,46.069,22559.0
2020-08-24 10:30:00,53.67,54.15,53.65,54.14,27594.0,46.0776,46.4897,46.0604,46.4811,27594.0
2020-08-24 11:00:00,54.15,54.28,54.1,54.18,34863.0,46.4897,46.6013,46.4468,46.5155,34863.0
2020-08-24 11:30:00,54.18,54.27,54.04,54.11,17508.0,46.5155,46.5927,46.3953,46.4554,17508.0
2020-08-24 12:00:00,54.1,54.29,54.09,54.28,26259.0,46.4468,46.6099,46.4382,46.6013,26259.0
2020-08-24 12:30:00,54.29,54.44,54.29,54.36,29246.0,46.6099,46.7387,46.6099,46.67,29246.0
2020-08-24 13:00:00,54.37,54.46,54.32,54.39,21317.0,46.6786,46.7558,46.6356,46.6957,21317.0
2020-08-24 13:30:00,54.4,54.49,54.39,54.44,34168.0,46.7043,46.7816,46.6957,46.7387,34168.0
2020-08-24 14:00:00,54.43,54.59,54.43,54.59,25095.0,46.7301,46.8675,46.7301,46.8675,25095.0
2020-08-24 14:30:00,54.6,54.64,54.49,54.6,27963.0,46.876,46.9104,46.7816,46.876,27963.0
2020-08-24 15:00:00,54.59,54.59,54.47,54.54,30405.0,46.8675,46.8675,46.7644,46.8245,30405.0
2020-08-24 15:30:00,54.54,54.69,54.52,54.64,111991.0,46.8245,46.9533,46.8074,46.9104,111991.0
2020-08-25 09:30:00,55.06,55.07,54.46,54.46,84878.0,47.271,47.2795,46.7558,46.7558,84878.0
2020-08-25 10:00:00,54.35,54.39,54.22,54.37,22845.0,46.6614,46.6957,46.5498,46.6786,22845.0
2020-08-25 10:30:00,54.35,54.43,54.16,54.16,30022.0,46.6614,46.7301,46.4983,46.4983,30022.0
2020-08-25 11:00:00,54.17,54.36,54.14,54.35,25181.0,46.5069,46.67,46.4811,46.6614,25181.0
2020-08-25 11:30:00,54.36,54.45,54.31,54.38,22335.0,46.67,46.7473,46.6271,46.6872,22335.0
2020-08-25 12:00:00,54.38,54.5,54.35,54.47,18078.0,46.6872,46.7902,46.6614,46.7644,18078.0
2020-08-25 12:30:00,54.47,54.5,54.39,54.4,16741.0,46.7644,46.7902,46.6957,46.7043,16741.0
2020-08-25 13:00:00,54.4,54.47,54.35,54.41,15436.0,46.7043,46.7644,46.6614,46.7129,15436.0
2020-08-25 13:30:00,54.42,54.43,54.29,54.34,19089.0,46.7215,46.7301,46.6099,46.6528,19089.0
2020-08-25 14:00:00,54.33,54.39,54.32,54.39,16506.0,46.6442,46.6957,46.6356,46.6957,16506.0
2020-08-25 14:30:00,54.42,54.5,54.31,54.32,199389.0,46.7215,46.7902,46.6271,46.6356,199389.0
2020-08-25 15:00:00,54.31,54.33,54.23,54.31,28253.0,46.6271,46.6442,46.5584,46.6271,28253.0
2020-08-25 15:30:00,54.31,54.35,54.23,54.26,85803.0,46.6271,46.6614,46.5584,46.5841,85803.0
2020-08-26 09:30:00,54.32,54.34,53.32,53.97,54298.0,46.6356,46.6528,45.7771,46.3352,54298.0
2020-08-26 10:00:00,53.88,53.99,53.66,53.84,24596.0,46.2579,46.3523,46.069,46.2236,24596.0
2020-08-26 10:30:00,53.84,53.98,53.67,53.68,25923.0,46.2236,46.3437,46.0776,46.0862,25923.0
2020-08-26 11:00:00,53.68,53.85,53.59,53.7,79473.0,46.0862,46.2321,46.0089,46.1034,79473.0
2020-08-26 11:30:00,53.65,53.87,53.58,53.86,364349.0,46.0604,46.2493,46.0003,46.2407,364349.0
2020-08-26 12:00:00,53.88,54.04,53.81,53.93,30886.0,46.2579,46.3953,46.1978,46.3008,30886.0
2020-08-26 12:30:00,53.94,54.09,53.85,54.05,35191.0,46.3094,46.4382,46.2321,46.4038,35191.0
2020-08-26 13:00:00,54.03,54.11,54.0,54.08,28346.0,46.3867,46.4554,46.3609,46.4296,28346.0
2020-08-26 13:30:00,54.09,54.13,53.97,53.99,25741.0,46.4382,46.4725,46.3352,46.3523,25741.0
2020-08-26 14:00:00,53.99,54.19,53.98,54.14,25944.0,46.3523,46.524,46.3437,46.4811,25944.0
2020-08-26 14:30:00,54.15,54.27,54.06,54.15,48121.0,46.4897,46.5927,46.4124,46.4897,48121.0
2020-08-26 15:00:00,54.14,54.22,54.08,54.18,41474.0,46.4811,46.5498,46.4296,46.5155,41474.0
2020-08-26 15:30:00,54.17,54.2,53.96,54.04,125194.0,46.5069,46.5326,46.3266,46.3953,125194.0
2020-08-27 09:30:00,54.47,54.87,54.21,54.51,48533.0,46.7644,47.1078,46.5412,46.7988,48533.0
2020-08-27 10:00:00,54.47,54.61,54.16,54.42,30016.0,46.7644,46.8846,46.4983,46.7215,30016.0
2020-08-27 10:30:00,54.45,54.48,53.98,53.99,32915.0,46.7473,46.773,46.3437,46.3523,32915.0
2020-08-27 11:00:00,54.0,54.08,53.86,53.89,35841.0,46.3609,46.4296,46.2407,46.2665,35841.0
2020-08-27 11:30:00,53.9,53.98,53.8,53.98,22093.0,46.2751,46.3437,46.1892,46.3437,22093.0
2020-08-27 12:00:00,53.98,53.98,53.84,53.89,18424.0,46.3437,46.3437,46.2236,46.2665,18424.0
2020-08-27 12:30:00,53.9,53.98,53.79,53.95,26883.0,46.2751,46.3437,46.1806,46.318,26883.0
2020-08-27 13:00:00,53.95,53.99,53.9,53.94,25640.0,46.318,46.3523,46.2751,46.3094,25640.0
2020-08-27 13:30:00,53.95,53.98,53.84,53.91,28121.0,46.318,46.3437,46.2236,46.2836,28121.0
2020-08-27 14:00:00,53.93,54.04,53.89,53.97,29899.0,46.3008,46.3953,46.2665,46.3352,29899.0
2020-08-27 14:30:00,53.97,54.06,53.97,54.03,23794.0,46.3352,46.4124,46.3352,46.3867,23794.0
2020-08-27 15:00:00,54.02,54.11,54.02,54.08,31905.0,46.3781,46.4554,46.3781,46.4296,31905.0
2020-08-27 15:30:00,54.08,54.15,53.95,54.01,146493.0,46.4296,46.4897,46.318,46.3695,146493.0
2020-08-28 09:30:00,54.06,54.27,53.62,53.65,38651.0,46.4124,46.5927,46.0347,46.0604,38651.0
2020-08-28 10:00:00,53.62,53.8,53.55,53.68,53111.0,46.0347,46.1892,45.9746,46.0862,53111.0
2020-08-28 10:30:00,53.69,54.12,53.69,53.99,33125.0,46.0948,46.4639,46.0948,46.3523,33125.0
2020-08-28 11:00:00,53.98,54.08,53.86,53.88,28565.0,46.3437,46.4296,46.2407,46.2579,28565.0
2020-08-28 11:30:00,53.87,53.91,53.75,53.9,20564.0,46.2493,46.2836,46.1463,46.2751,20564.0
2020-08-28 12:00:00,53.89,54.03,53.86,54.01,35923.0,46.2665,46.3867,46.2407,46.3695,35923.0
2020-08-28 12:30:00,54.01,54.14,53.99,54.14,23147.0,46.3695,46.4811,46.3523,46.4811,23147.0
2020-08-28 13:00:00,54.13,54.23,54.1,54.14,20407.0,46.4725,46.5584,46.4468,46.4811,20407.0
2020-08-28 13:30:00,54.15,54.17,54.01,54.02,24473.0,46.4897,46.5069,46.3695,46.3781,24473.0
2020-08-28 14:00:00,54.01,54.1,53.95,54.1,23510.0,46.3695,46.4468,46.318,46.4468,23510.0
2020-08-28 14:30:00,54.1,54.23,54.09,54.23,38526.0,46.4468,46.5584,46.4382,46.5584,38526.0
2020-08-28 15:00:00,54.22,54.35,54.15,54.34,50319.0,46.5498,46.6614,46.4897,46.6528,50319.0
2020-08-28 15:30:00,54.34,54.35,54.22,54.31,125509.0,46.6528,46.6614,46.5498,46.6271,125509.0
2020-08-31 09:30:00,54.1,54.5,54.09,54.31,63488.0,46.4468,46.7902,46.4382,46.6271,63488.0
2020-08-31 10:00:00,54.29,54.6,54.25,54.48,31480.0,46.6099,46.876,46.5756,46.773,31480.0
2020-08-31 10:30:00,54.48,54.58,54.24,54.25,36660.0,46.773,46.8589,46.567,46.5756,36660.0
2020-08-31 11:00:00,54.24,54.36,54.18,54.29,56370.0,46.567,46.67,46.5155,46.6099,56370.0
2020-08-31 11:30:00,54.3,54.44,54.29,54.41,74668.0,46.6185,46.7387,46.6099,46.7129,74668.0
2020-08-31 12:00:00,54.41,54.44,54.17,54.19,31508.0,46.7129,46.7387,46.5069,46.524,31508.0
2020-08-31 12:30:00,54.2,54.25,54.11,54.21,23966.0,46.5326,46.5756,46.4554,46.5412,23966.0
2020-08-31 13:00:00,54.22,54.29,54.18,54.27,34448.0,46.5498,46.6099,46.5155,46.5927,34448.0
2020-08-31 13:30:00,54.27,54.28,54.01,54.08,25488.0,46.5927,46.6013,46.3695,46.4296,25488.0
2020-08-31 14:00:00,54.08,54.15,54.07,54.07,24815.0,46.4296,46.4897,46.421,46.421,24815.0
2020-08-31 14:30:00,54.08,54.13,54.04,54.1,30919.0,46.4296,46.4725,46.3953,46.4468,30919.0
2020-08-31 15:00:00,54.1,54.21,54.07,54.21,41527.0,46.4468,46.5412,46.421,46.5412,41527.0
2020-08-31 15:30:00,54.21,54.27,54.1,54.15,277890.0,46.5412,46.5927,46.4468,46.4897,277890.0
2020-09-01 09:30:00,53.98,54.07,53.63,53.66,31210.0,46.3437,46.421,46.0433,46.069,31210.0
2020-09-01 10:00:00,53.67,53.81,53.36,53.4,55260.0,46.0776,46.1978,45.8115,45.8458,55260.0
2020-09-01 10:30:00,53.4,53.56,53.26,53.5,49603.0,45.8458,45.9832,45.7256,45.9316,49603.0
2020-09-01 11:00:00,53.47,53.52,53.28,53.34,63964.0,45.9059,45.9488,45.7428,45.7943,63964.0
2020-09-01 11:30:00,53.35,53.37,53.25,53.33,26051.0,45.8029,45.82,45.717,45.7857,26051.0
2020-09-01 12:00:00,53.34,53.68,53.33,53.68,32175.0,45.7943,46.0862,45.7857,46.0862,32175.0
2020-09-01 12:30:00,53.65,53.65,53.51,53.57,13271.0,46.0604,46.0604,45.9402,45.9917,13271.0
2020-09-01 13:00:00,53.56,53.56,53.4,53.47,29953.0,45.9832,45.9832,45.8458,45.9059,29953.0
2020-09-01 13:30:00,53.44,53.53,53.39,53.48,118022.0,45.8801,45.9574,45.8372,45.9145,118022.0
2020-09-01 14:00:00,53.48,53.62,53.47,53.58,77069.0,45.9145,46.0347,45.9059,46.0003,77069.0
2020-09-01 14:30:00,53.59,53.63,53.46,53.5,20647.0,46.0089,46.0433,45.8973,45.9316,20647.0
2020-09-01 15:00:00,53.5,53.5,53.39,53.41,24855.0,45.9316,45.9316,45.8372,45.8544,24855.0
2020-09-01 15:30:00,53.43,53.49,53.34,53.48,135074.0,45.8716,45.9231,45.7943,45.9145,135074.0
2020-09-02 09:30:00,53.63,54.19,53.21,54.19,58637.0,46.0433,46.524,45.6827,46.524,58637.0
2020-09-02 10:00:00,54.11,54.34,53.94,54.11,58386.0,46.4554,46.6528,46.3094,46.4554,58386.0
2020-09-02 10:30:00,54.12,54.24,53.98,54.24,41710.0,46.4639,46.567,46.3437,46.567,41710.0
2020-09-02 11:00:00,54.23,54.59,54.14,54.5,56817.0,46.5584,46.8675,46.4811,46.7902,56817.0
2020-09-02 11:30:00,54.51,54.82,54.42,54.78,40707.0,46.7988,47.0649,46.7215,47.0306,40707.0
2020-09-02 12:00:00,54.8,54.85,54.59,54.66,54041.0,47.0477,47.0907,46.8675,46.9275,54041.0
2020-09-02 12:30:00,54.67,54.79,54.65,54.75,30935.0,46.9361,47.0392,46.919,47.0048,30935.0
2020-09-02 13:00:00,54.76,54.76,54.56,54.62,41595.0,47.0134,47.0134,46.8417,46.8932,41595.0
2020-09-02 13:30:00,54.61,54.66,54.48,54.54,199845.0,46.8846,46.9275,46.773,46.8245,199845.0
2020-09-02 14:00:00,54.54,54.75,54.5,54.71,90435.0,46.8245,47.0048,46.7902,46.9705,90435.0
2020-09-02 14:30:00,54.72,54.72,54.53,54.56,180868.0,46.9791,46.9791,46.8159,46.8417,180868.0
2020-09-02 15:00:00,54.57,54.73,54.55,54.71,213047.0,46.8503,46.9876,46.8331,46.9705,213047.0
2020-09-02 15:30:00,54.72,54.83,54.59,54.65,514248.0,46.9791,47.0735,46.8675,46.919,514248.0
2020-09-03 09:30:00,54.85,55.15,54.84,55.03,186783.0,47.0907,47.3482,47.0821,47.2452,186783.0
2020-09-03 10:00:00,55.04,55.12,54.84,54.99,123927.0,47.2538,47.3225,47.0821,47.2109,123927.0
2020-09-03 10:30:00,54.97,55.09,54.76,54.78,119675.0,47.1937,47.2967,47.0134,47.0306,119675.0
2020-09-03 11:00:00,54.77,54.82,54.22,54.34,77413.0,47.022,47.0649,46.5498,46.6528,77413.0
2020-09-03 11:30:00,54.34,54.58,54.27,54.46,143280.0,46.6528,46.8589,46.5927,46.7558,143280.0
2020-09-03 12:00:00,54.45,54.6,54.33,54.39,29084.0,46.7473,46.876,46.6442,46.6957,29084.0
2020-09-03 12:30:00,54.34,54.41,54.0,54.02,51654.0,46.6528,46.7129,46.3609,46.3781,51654.0
2020-09-03 13:00:00,54.03,54.04,53.76,53.89,37917.0,46.3867,46.3953,46.1549,46.2665,37917.0
2020-09-03 13:30:00,53.86,53.97,53.65,53.95,33591.0,46.2407,46.3352,46.0604,46.318,33591.0
2020-09-03 14:00:00,53.92,54.03,53.81,53.96,37315.0,46.2922,46.3867,46.1978,46.3266,37315.0
2020-09-03 14:30:00,53.94,54.05,53.76,53.81,59330.0,46.3094,46.4038,46.1549,46.1978,59330.0
2020-09-03 15:00:00,53.8,53.86,53.69,53.76,64316.0,46.1892,46.2407,46.0948,46.1549,64316.0
2020-09-03 15:30:00,53.76,54.01,53.57,53.98,180321.0,46.1549,46.3695,45.9917,46.3437,180321.0
2020-09-04 09:30:00,54.33,54.39,53.6,53.82,63317.0,46.6442,46.6957,46.0175,46.2064,63317.0
2020-09-04 10:00:00,53.86,53.92,53.6,53.6,214149.0,46.2407,46.2922,46.0175,46.0175,214149.0
2020-09-04 10:30:00,53.62,53.77,53.27,53.39,106060.0,46.0347,46.1635,45.7342,45.8372,106060.0
2020-09-04 11:00:00,53.41,53.53,52.78,52.92,73505.0,45.8544,45.9574,45.3135,45.4337,73505.0
2020-09-04 11:30:00,52.96,52.97,52.71,52.74,35128.0,45.468,45.4766,45.2534,45.2792,35128.0
2020-09-04 12:00:00,52.72,53.13,52.66,53.12,27090.0,45.262,45.614,45.2105,45.6054,27090.0
2020-09-04 12:30:00,53.15,53.39,53.06,53.34,63623.0,45.6312,45.8372,45.5539,45.7943,63623.0
2020-09-04 13:00:00,53.35,53.45,53.24,53.32,111692.0,45.8029,45.8887,45.7084,45.7771,111692.0
2020-09-04 13:30:00,53.3,53.32,53.17,53.18,44047.0,45.7599,45.7771,45.6483,45.6569,44047.0
2020-09-04 14:00:00,53.19,53.19,53.03,53.14,30438.0,45.6655,45.6655,45.5281,45.6226,30438.0
2020-09-04 14:30:00,53.14,53.44,53.06,53.35,86748.0,45.6226,45.8801,45.5539,45.8029,86748.0
2020-09-04 15:00:00,53.33,53.56,53.26,53.49,59401.0,45.7857,45.9832,45.7256,45.9231,59401.0
2020-09-04 15:30:00,53.47,53.53,53.17,53.29,144211.0,45.9059,45.9574,45.6483,45.7514,144211.0
2020-09-08 09:30:00,53.28,53.4,52.54,52.82,140270.0,45.7428,45.8458,45.1075,45.3478,140270.0
2020-09-08 10:00:00,52.8,52.82,52.35,52.47,72028.0,45.3307,45.3478,44.9443,45.0474,72028.0
2020-09-08 10:30:00,52.44,52.63,52.31,52.47,41961.0,45.0216,45.1847,44.91,45.0474,41961.0
2020-09-08 11:00:00,52.44,52.73,52.43,52.55,38890.0,45.0216,45.2706,45.013,45.116,38890.0
2020-09-08 11:30:00,52.54,52.57,52.37,52.45,46210.0,45.1075,45.1332,44.9615,45.0302,46210.0
2020-09-08 12:00:00,52.46,52.81,52.44,52.72,27248.0,45.0388,45.3393,45.0216,45.262,27248.0
2020-09-08 12:30:00,52.72,52.76,52.54,52.76,113162.0,45.262,45.2963,45.1075,45.2963,113162.0
2020-09-08 13:00:00,52.76,53.1,52.75,53.08,41692.0,45.2963,45.5882,45.2877,45.5711,41692.0
2020-09-08 13:30:00,53.07,53.13,52.98,52.98,162021.0,45.5625,45.614,45.4852,45.4852,162021.0
2020-09-08 14:00:00,52.99,53.16,52.85,52.88,64745.0,45.4938,45.6397,45.3736,45.3994,64745.0
2020-09-08 14:30:00,52.87,52.87,52.47,52.6,65511.0,45.3908,45.3908,45.0474,45.159,65511.0
2020-09-08 15:00:00,52.6,52.83,52.43,52.82,90257.0,45.159,45.3564,45.013,45.3478,90257.0
2020-09-08 15:30:00,52.81,52.97,52.64,52.66,443207.0,45.3393,45.4766,45.1933,45.2105,443207.0
2020-09-09 09:30:00,52.96,53.98,52.96,53.82,457627.0,45.468,46.3437,45.468,46.2064,457627.0
2020-09-09 10:00:00,53.82,53.94,53.55,53.59,114604.0,46.2064,46.3094,45.9746,46.0089,114604.0
2020-09-09 10:30:00,53.59,53.63,53.32,53.32,46588.0,46.0089,46.0433,45.7771,45.7771,46588.0
2020-09-09 11:00:00,53.36,53.8,53.32,53.77,35070.0,45.8115,46.1892,45.7771,46.1635,35070.0
2020-09-09 11:30:00,53.76,53.89,53.69,53.83,75765.0,46.1549,46.2665,46.0948,46.215,75765.0
2020-09-09 12:00:00,53.83,53.95,53.75,53.81,260530.0,46.215,46.318,46.1463,46.1978,260530.0
2020-09-09 12:30:00,53.82,54.11,53.8,53.88,147756.0,46.2064,46.4554,46.1892,46.2579,147756.0
2020-09-09 13:00:00,53.89,54.16,53.89,54.12,299072.0,46.2665,46.4983,46.2665,46.4639,299072.0
2020-09-09 13:30:00,54.14,54.37,54.14,54.18,93216.0,46.4811,46.6786,46.4811,46.5155,93216.0
2020-09-09 14:00:00,54.19,54.23,54.1,54.16,83394.0,46.524,46.5584,46.4468,46.4983,83394.0
2020-09-09 14:30:00,54.17,54.37,54.16,54.34,99890.0,46.5069,46.6786,46.4983,46.6528,99890.0
2020-09-09 15:00:00,54.33,54.46,54.25,54.3,171499.0,46.6442,46.7558,46.5756,46.6185,171499.0
2020-09-09 15:30:00,54.29,54.32,53.68,53.77,264082.0,46.6099,46.6356,46.0862,46.1635,264082.0
2020-09-10 09:30:00,53.51,53.89,52.87,52.91,177542.0,45.9402,46.2665,45.3908,45.4251,177542.0
2020-09-10 10:00:00,52.91,53.05,52.8,52.85,53855.0,45.4251,45.5453,45.3307,45.3736,53855.0
2020-09-10 10:30:00,52.85,53.07,52.81,52.86,55852.0,45.3736,45.5625,45.3393,45.3822,55852.0
2020-09-10 11:00:00,52.84,53.2,52.76,53.05,155999.0,45.365,45.6741,45.2963,45.5453,155999.0
2020-09-10 11:30:00,53.06,53.12,52.75,52.76,125601.0,45.5539,45.6054,45.2877,45.2963,125601.0
2020-09-10 12:00:00,52.75,52.84,52.64,52.71,34778.0,45.2877,45.365,45.1933,45.2534,34778.0
2020-09-10 12:30:00,52.73,52.8,52.49,52.75,52674.0,45.2706,45.3307,45.0645,45.2877,52674.0
2020-09-10 13:00:00,52.76,52.93,52.76,52.78,23821.0,45.2963,45.4423,45.2963,45.3135,23821.0
2020-09-10 13:30:00,52.79,52.89,52.77,52.78,31220.0,45.3221,45.4079,45.3049,45.3135,31220.0
2020-09-10 14:00:00,52.79,52.86,52.39,52.39,82394.0,45.3221,45.3822,44.9787,44.9787,82394.0
2020-09-10 14:30:00,52.41,52.75,52.35,52.66,112796.0,44.9958,45.2877,44.9443,45.2105,112796.0
2020-09-10 15:00:00,52.66,52.67,52.16,52.31,74973.0,45.2105,45.2191,44.7812,44.91,74973.0
2020-09-10 15:30:00,52.32,52.44,52.03,52.09,211416.0,44.9186,45.0216,44.6696,44.7211,211416.0
2020-09-11 09:30:00,52.11,52.26,51.75,51.86,159370.0,44.7383,44.8671,44.4292,44.5237,159370.0
2020-09-11 10:00:00,51.85,51.95,51.68,51.81,50693.0,44.5151,44.6009,44.3691,44.4807,50693.0
2020-09-11 10:30:00,51.81,52.09,51.78,51.87,143130.0,44.4807,44.7211,44.455,44.5322,143130.0
2020-09-11 11:00:00,51.87,52.01,51.84,51.92,96914.0,44.5322,44.6524,44.5065,44.5752,96914.0
2020-09-11 11:30:00,51.91,51.95,51.61,51.87,146831.0,44.5666,44.6009,44.309,44.5322,146831.0
2020-09-11 12:00:00,51.87,52.1,51.84,52.0,117288.0,44.5322,44.7297,44.5065,44.6438,117288.0
2020-09-11 12:30:00,51.99,52.05,51.83,51.86,45687.0,44.6353,44.6868,44.4979,44.5237,45687.0
2020-09-11 13:00:00,51.85,51.87,51.53,51.61,34061.0,44.5151,44.5322,44.2403,44.309,34061.0
2020-09-11 13:30:00,51.6,51.7,51.51,51.62,45627.0,44.3004,44.3863,44.2232,44.3176,45627.0
2020-09-11 14:00:00,51.63,51.82,51.59,51.76,41151.0,44.3262,44.4893,44.2918,44.4378,41151.0
2020-09-11 14:30:00,51.76,51.92,51.74,51.78,40784.0,44.4378,44.5752,44.4206,44.455,40784.0
2020-09-11 15:00:00,51.79,51.95,51.71,51.91,85351.0,44.4636,44.6009,44.3949,44.5666,85351.0
2020-09-11 15:30:00,51.91,51.98,51.83,51.87,223953.0,44.5666,44.6267,44.4979,44.5322,223953.0
2020-09-14 09:30:00,52.12,52.2,51.84,52.19,261801.0,44.7469,44.8156,44.5065,44.807,261801.0
2020-09-14 10:00:00,52.22,52.47,52.1,52.35,163394.0,44.8327,45.0474,44.7297,44.9443,163394.0
2020-09-14 10:30:00,52.35,52.45,52.26,52.27,50176.0,44.9443,45.0302,44.8671,44.8756,50176.0
2020-09-14 11:00:00,52.26,52.29,52.12,52.25,67857.0,44.8671,44.8928,44.7469,44.8585,67857.0
2020-09-14 11:30:00,52.25,52.31,52.19,52.25,104871.0,44.8585,44.91,44.807,44.8585,104871.0
2020-09-14 12:00:00,52.27,52.56,52.23,52.5,113347.0,44.8756,45.1246,44.8413,45.0731,113347.0
2020-09-14 12:30:00,52.5,52.57,52.48,52.51,61450.0,45.0731,45.1332,45.0559,45.0817,61450.0
2020-09-14 13:00:00,52.51,52.53,52.36,52.4,97411.0,45.0817,45.0989,44.9529,44.9873,97411.0
2020-09-14 13:30:00,52.4,52.46,52.34,52.44,82514.0,44.9873,45.0388,44.9357,45.0216,82514.0
2020-09-14 14:00:00,52.44,52.48,52.33,52.39,70911.0,45.0216,45.0559,44.9272,44.9787,70911.0
2020-09-14 14:30:00,52.38,52.39,52.17,52.28,110946.0,44.9701,44.9787,44.7898,44.8842,110946.0
2020-09-14 15:00:00,52.28,52.3,52.08,52.21,87727.0,44.8842,44.9014,44.7125,44.8241,87727.0
2020-09-14 15:30:00,52.21,52.43,52.13,52.31,327864.0,44.8241,45.013,44.7555,44.91,327864.0
2020-09-15 09:30:00,52.93,52.93,52.61,52.75,70788.0,45.4423,45.4423,45.1676,45.2877,70788.0
2020-09-15 10:00:00,52.75,53.19,52.74,53.16,114947.0,45.2877,45.6655,45.2792,45.6397,114947.0
2020-09-15 10:30:00,53.16,53.56,53.15,53.45,60582.0,45.6397,45.9832,45.6312,45.8887,60582.0
2020-09-15 11:00:00,53.46,53.48,53.3,53.38,49750.0,45.8973,45.9145,45.7599,45.8286,49750.0
2020-09-15 11:30:00,53.37,53.49,53.3,53.41,105525.0,45.82,45.9231,45.7599,45.8544,105525.0
2020-09-15 12:00:00,53.43,53.43,53.18,53.25,40191.0,45.8716,45.8716,45.6569,45.717,40191.0
2020-09-15 12:30:00,53.25,53.28,53.09,53.11,38151.0,45.717,45.7428,45.5796,45.5968,38151.0
2020-09-15 13:00:00,53.11,53.19,52.98,53.14,55077.0,45.5968,45.6655,45.4852,45.6226,55077.0
2020-09-15 13:30:00,53.12,53.15,52.87,52.91,28368.0,45.6054,45.6312,45.3908,45.4251,28368.0
2020-09-15 14:00:00,52.9,52.92,52.77,52.83,27558.0,45.4165,45.4337,45.3049,45.3564,27558.0
2020-09-15 14:30:00,52.84,52.89,52.74,52.79,24586.0,45.365,45.4079,45.2792,45.3221,24586.0
2020-09-15 15:00:00,52.8,52.81,52.61,52.65,73411.0,45.3307,45.3393,45.1676,45.2019,73411.0
2020-09-15 15:30:00,52.64,52.88,52.59,52.76,186589.0,45.1933,45.3994,45.1504,45.2963,186589.0
2020-09-16 09:30:00,52.75,53.04,52.45,52.96,80594.0,45.2877,45.5367,45.0302,45.468,80594.0
2020-09-16 10:00:00,52.98,53.16,52.93,53.12,128856.0,45.4852,45.6397,45.4423,45.6054,128856.0
2020-09-16 10:30:00,53.11,53.35,53.11,53.33,26327.0,45.5968,45.8029,45.5968,45.7857,26327.0
2020-09-16 11:00:00,53.34,53.41,53.26,53.34,33510.0,45.7943,45.8544,45.7256,45.7943,33510.0
2020-09-16 11:30:00,53.33,53.33,53.2,53.27,19559.0,45.7857,45.7857,45.6741,45.7342,19559.0
2020-09-16 12:00:00,53.28,53.37,53.24,53.28,17833.0,45.7428,45.82,45.7084,45.7428,17833.0
2020-09-16 12:30:00,53.27,53.32,53.14,53.14,17365.0,45.7342,45.7771,45.6226,45.6226,17365.0
2020-09-16 13:00:00,53.13,53.17,53.09,53.11,16059.0,45.614,45.6483,45.5796,45.5968,16059.0
2020-09-16 13:30:00,53.11,53.29,53.09,53.29,24582.0,45.5968,45.7514,45.5796,45.7514,24582.0
2020-09-16 14:00:00,53.3,53.61,53.23,53.52,50190.0,45.7599,46.0261,45.6998,45.9488,50190.0
2020-09-16 14:30:00,53.58,53.67,53.34,53.44,73428.0,46.0003,46.0776,45.7943,45.8801,73428.0
2020-09-16 15:00:00,53.4,53.48,53.13,53.26,88617.0,45.8458,45.9145,45.614,45.7256,88617.0
2020-09-16 15:30:00,53.25,53.46,53.01,53.07,326799.0,45.717,45.8973,45.511,45.5625,326799.0
2020-09-17 09:30:00,52.77,52.77,52.12,52.32,53242.0,45.3049,45.3049,44.7469,44.9186,53242.0
2020-09-17 10:00:00,52.34,52.73,52.31,52.54,69628.0,44.9357,45.2706,44.91,45.1075,69628.0
2020-09-17 10:30:00,52.52,52.65,52.34,52.34,16759.0,45.0903,45.2019,44.9357,44.9357,16759.0
2020-09-17 11:00:00,52.32,52.49,52.22,52.27,34015.0,44.9186,45.0645,44.8327,44.8756,34015.0
2020-09-17 11:30:00,52.25,52.27,52.03,52.08,36069.0,44.8585,44.8756,44.6696,44.7125,36069.0
2020-09-17 12:00:00,52.08,52.12,51.81,51.91,24075.0,44.7125,44.7469,44.4807,44.5666,24075.0
2020-09-17 12:30:00,51.9,52.16,51.9,52.07,25000.0,44.558,44.7812,44.558,44.7039,25000.0
2020-09-17 13:00:00,52.09,52.09,51.89,51.91,36648.0,44.7211,44.7211,44.5494,44.5666,36648.0
2020-09-17 13:30:00,51.9,51.95,51.8,51.84,19101.0,44.558,44.6009,44.4721,44.5065,19101.0
2020-09-17 14:00:00,51.83,51.96,51.83,51.83,21743.0,44.4979,44.6095,44.4979,44.4979,21743.0
2020-09-17 14:30:00,51.82,51.94,51.79,51.88,18441.0,44.4893,44.5923,44.4636,44.5408,18441.0
2020-09-17 15:00:00,51.89,51.96,51.78,51.84,28652.0,44.5494,44.6095,44.455,44.5065,28652.0
2020-09-17 15:30:00,51.83,52.21,51.83,52.18,214029.0,44.4979,44.8241,44.4979,44.7984,214029.0
2020-09-18 09:30:00,52.02,52.11,51.79,51.95,302967.0,44.661,44.7383,44.4636,44.6009,302967.0
2020-09-18 10:00:00,52.01,52.01,51.55,51.63,56410.0,44.6524,44.6524,44.2575,44.3262,56410.0
2020-09-18 10:30:00,51.63,51.64,51.52,51.53,77346.0,44.3262,44.3348,44.2317,44.2403,77346.0
2020-09-18 11:00:00,51.52,51.52,51.31,51.42,38976.0,44.2317,44.2317,44.0515,44.1459,38976.0
2020-09-18 11:30:00,51.43,51.6,51.37,51.51,33394.0,44.1545,44.3004,44.103,44.2232,33394.0
2020-09-18 12:00:00,51.5,51.6,51.43,51.51,34918.0,44.2146,44.3004,44.1545,44.2232,34918.0
2020-09-18 12:30:00,51.52,51.52,51.31,51.34,33207.0,44.2317,44.2317,44.0515,44.0772,33207.0
2020-09-18 13:00:00,51.32,51.39,51.15,51.15,38582.0,44.06,44.1201,43.9141,43.9141,38582.0
2020-09-18 13:30:00,51.14,51.22,50.93,51.19,38199.0,43.9055,43.9742,43.7252,43.9484,38199.0
2020-09-18 14:00:00,51.19,51.19,50.94,51.05,36355.0,43.9484,43.9484,43.7338,43.8282,36355.0
2020-09-18 14:30:00,51.04,51.08,50.93,51.0,57235.0,43.8197,43.854,43.7252,43.7853,57235.0
2020-09-18 15:00:00,51.0,51.27,50.98,51.26,52731.0,43.7853,44.0171,43.7681,44.0085,52731.0
2020-09-18 15:30:00,51.28,51.37,50.88,50.97,234559.0,44.0257,44.103,43.6823,43.7596,234559.0
2020-09-21 09:30:00,50.34,50.77,50.02,50.19,225481.0,43.2187,43.5878,42.9439,43.0899,225481.0
2020-09-21 10:00:00,50.17,50.18,49.61,49.94,85312.0,43.0727,43.0813,42.5919,42.8753,85312.0
2020-09-21 10:30:00,49.91,50.2,49.85,50.12,45348.0,42.8495,43.0985,42.798,43.0298,45348.0
2020-09-21 11:00:00,50.14,50.38,50.01,50.04,38325.0,43.047,43.253,42.9354,42.9611,38325.0
2020-09-21 11:30:00,50.04,50.12,49.79,49.82,38103.0,42.9611,43.0298,42.7465,42.7722,38103.0
2020-09-21 12:00:00,49.82,49.88,49.65,49.65,39547.0,42.7722,42.8237,42.6263,42.6263,39547.0
2020-09-21 12:30:00,49.61,49.61,49.23,49.26,39338.0,42.5919,42.5919,42.2657,42.2915,39338.0
2020-09-21 13:00:00,49.26,49.31,49.19,49.3,52673.0,42.2915,42.3344,42.2314,42.3258,52673.0
2020-09-21 13:30:00,49.3,49.37,49.23,49.33,47720.0,42.3258,42.3859,42.2657,42.3516,47720.0
2020-09-21 14:00:00,49.33,49.33,49.17,49.19,54604.0,42.3516,42.3516,42.2142,42.2314,54604.0
2020-09-21 14:30:00,49.17,49.17,48.89,49.12,55684.0,42.2142,42.2142,41.9738,42.1713,55684.0
2020-09-21 15:00:00,49.12,49.75,49.12,49.75,83473.0,42.1713,42.7121,42.1713,42.7121,83473.0
2020-09-21 15:30:00,49.76,49.93,49.73,49.83,228493.0,42.7207,42.8667,42.695,42.7808,228493.0
2020-09-22 09:30:00,49.67,50.4,49.64,49.99,98033.0,42.6435,43.2702,42.6177,42.9182,98033.0
2020-09-22 10:00:00,49.98,50.47,49.98,50.39,178133.0,42.9096,43.3303,42.9096,43.2616,178133.0
2020-09-22 10:30:00,50.42,50.42,49.91,49.91,36392.0,43.2874,43.2874,42.8495,42.8495,36392.0
2020-09-22 11:00:00,49.93,49.93,49.77,49.82,51650.0,42.8667,42.8667,42.7293,42.7722,51650.0
2020-09-22 11:30:00,49.82,49.83,49.65,49.82,22152.0,42.7722,42.7808,42.6263,42.7722,22152.0
2020-09-22 12:00:00,49.83,49.95,49.82,49.88,15177.0,42.7808,42.8838,42.7722,42.8237,15177.0
2020-09-22 12:30:00,49.89,49.97,49.8,49.85,18345.0,42.8323,42.901,42.7551,42.798,18345.0
2020-09-22 13:00:00,49.87,50.06,49.82,50.04,18243.0,42.8152,42.9783,42.7722,42.9611,18243.0
2020-09-22 13:30:00,50.02,50.19,50.02,50.16,22897.0,42.9439,43.0899,42.9439,43.0641,22897.0
2020-09-22 14:00:00,50.15,50.29,50.11,50.17,26413.0,43.0556,43.1757,43.0212,43.0727,26413.0
2020-09-22 14:30:00,50.18,50.25,50.1,50.13,17822.0,43.0813,43.1414,43.0126,43.0384,17822.0
2020-09-22 15:00:00,50.14,50.17,50.03,50.05,31550.0,43.047,43.0727,42.9525,42.9697,31550.0
2020-09-22 15:30:00,50.05,50.13,49.9,50.0,150558.0,42.9697,43.0384,42.8409,42.9268,150558.0
2020-09-23 09:30:00,50.22,50.36,50.01,50.07,87927.0,43.1157,43.2358,42.9354,42.9869,87927.0
2020-09-23 10:00:00,50.04,50.34,50.02,50.13,41864.0,42.9611,43.2187,42.9439,43.0384,41864.0
2020-09-23 10:30:00,50.14,50.22,50.01,50.18,25023.0,43.047,43.1157,42.9354,43.0813,25023.0
2020-09-23 11:00:00,50.16,50.26,50.1,50.14,37750.0,43.0641,43.15,43.0126,43.047,37750.0
2020-09-23 11:30:00,50.13,50.31,50.1,50.12,79082.0,43.0384,43.1929,43.0126,43.0298,79082.0
2020-09-23 12:00:00,50.11,50.23,50.07,50.2,18674.0,43.0212,43.1242,42.9869,43.0985,18674.0
2020-09-23 12:30:00,50.21,50.43,50.2,50.34,22116.0,43.1071,43.2959,43.0985,43.2187,22116.0
2020-09-23 13:00:00,50.32,50.39,50.27,50.3,25610.0,43.2015,43.2616,43.1586,43.1843,25610.0
2020-09-23 13:30:00,50.29,50.37,50.23,50.31,38035.0,43.1757,43.2444,43.1242,43.1929,38035.0
2020-09-23 14:00:00,50.3,50.3,50.01,50.07,35707.0,43.1843,43.1843,42.9354,42.9869,35707.0
2020-09-23 14:30:00,50.05,50.15,50.01,50.02,30802.0,42.9697,43.0556,42.9354,42.9439,30802.0
2020-09-23 15:00:00,50.02,50.09,49.88,50.02,49796.0,42.9439,43.004,42.8237,42.9439,49796.0
2020-09-23 15:30:00,50.01,50.02,49.79,49.83,143812.0,42.9354,42.9439,42.7465,42.7808,143812.0
2020-09-24 09:30:00,49.8,49.95,49.43,49.66,46870.0,42.7551,42.8838,42.4374,42.6349,46870.0
2020-09-24 10:00:00,49.68,49.8,49.58,49.62,128252.0,42.652,42.7551,42.5662,42.6005,128252.0
2020-09-24 10:30:00,49.62,49.64,49.41,49.64,74192.0,42.6005,42.6177,42.4202,42.6177,74192.0
2020-09-24 11:00:00,49.63,49.68,49.5,49.55,37121.0,42.6091,42.652,42.4975,42.5404,37121.0
2020-09-24 11:30:00,49.55,49.84,49.5,49.81,109850.0,42.5404,42.7894,42.4975,42.7637,109850.0
2020-09-24 12:00:00,49.82,50.04,49.8,49.94,65303.0,42.7722,42.9611,42.7551,42.8753,65303.0
2020-09-24 12:30:00,49.94,49.96,49.77,49.93,26456.0,42.8753,42.8924,42.7293,42.8667,26456.0
2020-09-24 13:00:00,49.93,50.16,49.93,50.07,87329.0,42.8667,43.0641,42.8667,42.9869,87329.0
2020-09-24 13:30:00,50.1,50.31,50.0,50.16,62050.0,43.0126,43.1929,42.9268,43.0641,62050.0
2020-09-24 14:00:00,50.19,50.19,49.96,49.99,17677.0,43.0899,43.0899,42.8924,42.9182,17677.0
2020-09-24 14:30:00,50.0,50.1,49.79,49.79,21205.0,42.9268,43.0126,42.7465,42.7465,21205.0
2020-09-24 15:00:00,49.78,49.9,49.7,49.7,39559.0,42.7379,42.8409,42.6692,42.6692,39559.0
2020-09-24 15:30:00,49.7,50.01,49.69,49.93,123684.0,42.6692,42.9354,42.6606,42.8667,123684.0
2020-09-25 09:30:00,49.52,50.8,49.3,50.4,174855.0,42.5147,43.6136,42.3258,43.2702,174855.0
2020-09-25 10:00:00,50.38,50.62,50.28,50.48,188380.0,43.253,43.4591,43.1672,43.3389,188380.0
2020-09-25 10:30:00,50.47,50.64,50.3,50.61,39643.0,43.3303,43.4762,43.1843,43.4505,39643.0
2020-09-25 11:00:00,50.63,50.77,50.59,50.68,32317.0,43.4677,43.5878,43.4333,43.5106,32317.0
2020-09-25 11:30:00,50.69,50.71,50.51,50.57,29658.0,43.5192,43.5363,43.3646,43.4161,29658.0
2020-09-25 12:00:00,50.55,50.64,50.51,50.51,22387.0,43.399,43.4762,43.3646,43.3646,22387.0
2020-09-25 12:30:00,50.53,50.72,50.49,50.71,34297.0,43.3818,43.5449,43.3475,43.5363,34297.0
2020-09-25 13:00:00,50.7,50.77,50.66,50.7,20770.0,43.5277,43.5878,43.4934,43.5277,20770.0
2020-09-25 13:30:00,50.71,50.88,50.7,50.8,31794.0,43.5363,43.6823,43.5277,43.6136,31794.0
2020-09-25 14:00:00,50.8,51.02,50.79,51.01,40044.0,43.6136,43.8025,43.605,43.7939,40044.0
2020-09-25 14:30:00,51.01,51.32,50.97,51.3,150277.0,43.7939,44.06,43.7596,44.0429,150277.0
2020-09-25 15:00:00,51.29,51.41,51.18,51.32,171158.0,44.0343,44.1373,43.9398,44.06,171158.0
2020-09-25 15:30:00,51.32,51.52,51.17,51.35,378231.0,44.06,44.2317,43.9313,44.0858,378231.0
2020-09-28 09:30:00,51.66,51.7,51.31,51.37,119170.0,44.3519,44.3863,44.0515,44.103,119170.0
2020-09-28 10:00:00,51.38,51.87,51.24,51.74,49695.0,44.1116,44.5322,43.9914,44.4206,49695.0
2020-09-28 10:30:00,51.74,51.82,51.51,51.62,81043.0,44.4206,44.4893,44.2232,44.3176,81043.0
2020-09-28 11:00:00,51.62,51.71,51.51,51.59,75781.0,44.3176,44.3949,44.2232,44.2918,75781.0
2020-09-28 11:30:00,51.57,51.83,51.57,51.83,39991.0,44.2747,44.4979,44.2747,44.4979,39991.0
2020-09-28 12:00:00,51.82,51.82,51.62,51.67,92551.0,44.4893,44.4893,44.3176,44.3605,92551.0
2020-09-28 12:30:00,51.66,51.77,51.59,51.75,43921.0,44.3519,44.4464,44.2918,44.4292,43921.0
2020-09-28 13:00:00,51.75,51.79,51.71,51.73,25315.0,44.4292,44.4636,44.3949,44.412,25315.0
2020-09-28 13:30:00,51.76,51.97,51.76,51.89,62193.0,44.4378,44.6181,44.4378,44.5494,62193.0
2020-09-28 14:00:00,51.88,51.92,51.73,51.73,29818.0,44.5408,44.5752,44.412,44.412,29818.0
2020-09-28 14:30:00,51.73,51.8,51.6,51.68,34368.0,44.412,44.4721,44.3004,44.3691,34368.0
2020-09-28 15:00:00,51.68,51.68,51.45,51.52,35139.0,44.3691,44.3691,44.1717,44.2317,35139.0
2020-09-28 15:30:00,51.52,51.53,51.36,51.49,184085.0,44.2317,44.2403,44.0944,44.206,184085.0
2020-09-29 09:30:00,51.66,51.77,51.31,51.4,74195.0,44.3519,44.4464,44.0515,44.1287,74195.0
2020-09-29 10:00:00,51.42,51.71,51.38,51.65,60264.0,44.1459,44.3949,44.1116,44.3434,60264.0
2020-09-29 10:30:00,51.65,51.7,51.36,51.43,36627.0,44.3434,44.3863,44.0944,44.1545,36627.0
2020-09-29 11:00:00,51.4,51.4,51.1,51.11,31313.0,44.1287,44.1287,43.8712,43.8797,31313.0
2020-09-29 11:30:00,51.11,51.27,51.05,51.06,24948.0,43.8797,44.0171,43.8282,43.8368,24948.0
2020-09-29 12:00:00,51.08,51.21,50.99,51.14,29955.0,43.854,43.9656,43.7767,43.9055,29955.0
2020-09-29 12:30:00,51.14,51.25,51.09,51.2,24144.0,43.9055,43.9999,43.8626,43.957,24144.0
2020-09-29 13:00:00,51.23,51.29,51.15,51.28,30358.0,43.9828,44.0343,43.9141,44.0257,30358.0
2020-09-29 13:30:00,51.28,51.46,51.27,51.38,28142.0,44.0257,44.1802,44.0171,44.1116,28142.0
2020-09-29 14:00:00,51.39,51.44,51.33,51.41,28217.0,44.1201,44.1631,44.0686,44.1373,28217.0
2020-09-29 14:30:00,51.41,51.48,51.34,51.39,38858.0,44.1373,44.1974,44.0772,44.1201,38858.0
2020-09-29 15:00:00,51.38,51.39,51.27,51.33,54113.0,44.1116,44.1201,44.0171,44.0686,54113.0
2020-09-29 15:30:00,51.33,51.4,51.08,51.08,161761.0,44.0686,44.1287,43.854,43.854,161761.0
2020-09-30 09:30:00,51.56,51.82,51.29,51.36,42419.0,44.2661,44.4893,44.0343,44.0944,42419.0
2020-09-30 10:00:00,51.38,51.56,51.24,51.41,31563.0,44.1116,44.2661,43.9914,44.1373,31563.0
2020-09-30 10:30:00,51.41,51.61,51.34,51.51,26374.0,44.1373,44.309,44.0772,44.2232,26374.0
2020-09-30 11:00:00,51.5,51.74,51.42,51.64,29394.0,44.2146,44.4206,44.1459,44.3348,29394.0
2020-09-30 11:30:00,51.62,51.62,51.35,51.38,70415.0,44.3176,44.3176,44.0858,44.1116,70415.0
2020-09-30 12:00:00,51.39,51.52,51.24,51.5,28506.0,44.1201,44.2317,43.9914,44.2146,28506.0
2020-09-30 12:30:00,51.52,51.67,51.49,51.53,26546.0,44.2317,44.3605,44.206,44.2403,26546.0
2020-09-30 13:00:00,51.54,51.64,51.43,51.63,63287.0,44.2489,44.3348,44.1545,44.3262,63287.0
2020-09-30 13:30:00,51.63,51.78,51.61,51.76,145342.0,44.3262,44.455,44.309,44.4378,145342.0
2020-09-30 14:00:00,51.75,51.87,51.55,51.66,43238.0,44.4292,44.5322,44.2575,44.3519,43238.0
2020-09-30 14:30:00,51.64,51.67,51.36,51.66,41410.0,44.3348,44.3605,44.0944,44.3519,41410.0
2020-09-30 15:00:00,51.66,51.67,51.29,51.47,63099.0,44.3519,44.3605,44.0343,44.1888,63099.0
2020-09-30 15:30:00,51.48,51.78,51.41,51.66,328652.0,44.1974,44.455,44.1373,44.3519,328652.0
2020-10-01 09:30:00,51.57,51.99,51.57,51.71,154394.0,44.2747,44.6353,44.2747,44.3949,154394.0
2020-10-01 10:00:00,51.7,51.86,51.64,51.81,116733.0,44.3863,44.5237,44.3348,44.4807,116733.0
2020-10-01 10:30:00,51.8,52.22,51.8,52.22,41080.0,44.4721,44.8327,44.4721,44.8327,41080.0
2020-10-01 11:00:00,52.21,52.31,52.1,52.21,88823.0,44.8241,44.91,44.7297,44.8241,88823.0
2020-10-01 11:30:00,52.23,52.38,52.11,52.36,80820.0,44.8413,44.9701,44.7383,44.9529,80820.0
2020-10-01 12:00:00,52.36,52.46,52.28,52.4,81848.0,44.9529,45.0388,44.8842,44.9873,81848.0
2020-10-01 12:30:00,52.4,52.53,52.31,52.33,79855.0,44.9873,45.0989,44.91,44.9272,79855.0
2020-10-01 13:00:00,52.34,52.43,52.23,52.28,39005.0,44.9357,45.013,44.8413,44.8842,39005.0
2020-10-01 13:30:00,52.28,52.3,51.99,52.02,50629.0,44.8842,44.9014,44.6353,44.661,50629.0
2020-10-01 14:00:00,52.04,52.11,51.91,52.08,52981.0,44.6782,44.7383,44.5666,44.7125,52981.0
2020-10-01 14:30:00,52.09,52.34,52.08,52.32,46858.0,44.7211,44.9357,44.7125,44.9186,46858.0
2020-10-01 15:00:00,52.34,52.38,52.11,52.18,136260.0,44.9357,44.9701,44.7383,44.7984,136260.0
2020-10-01 15:30:00,52.16,52.33,52.14,52.32,159274.0,44.7812,44.9272,44.764,44.9186,159274.0
2020-10-02 09:30:00,52.06,52.63,52.02,52.62,155353.0,44.6954,45.1847,44.661,45.1761,155353.0
2020-10-02 10:00:00,52.62,52.86,52.46,52.81,143032.0,45.1761,45.3822,45.0388,45.3393,143032.0
2020-10-02 10:30:00,52.82,53.15,52.74,53.1,112512.0,45.3478,45.6312,45.2792,45.5882,112512.0
2020-10-02 11:00:00,53.07,53.23,52.95,53.01,166559.0,45.5625,45.6998,45.4595,45.511,166559.0
2020-10-02 11:30:00,53.02,53.02,52.69,52.72,45956.0,45.5196,45.5196,45.2362,45.262,45956.0
2020-10-02 12:00:00,52.8,53.17,52.78,52.82,51677.0,45.3307,45.6483,45.3135,45.3478,51677.0
2020-10-02 12:30:00,52.83,53.09,52.81,53.03,73850.0,45.3564,45.5796,45.3393,45.5281,73850.0
2020-10-02 13:00:00,53.1,53.35,53.08,53.3,37161.0,45.5882,45.8029,45.5711,45.7599,37161.0
2020-10-02 13:30:00,53.31,53.31,53.1,53.24,30145.0,45.7685,45.7685,45.5882,45.7084,30145.0
2020-10-02 14:00:00,53.26,53.47,53.23,53.43,35453.0,45.7256,45.9059,45.6998,45.8716,35453.0
2020-10-02 14:30:00,53.43,53.45,53.28,53.34,34988.0,45.8716,45.8887,45.7428,45.7943,34988.0
2020-10-02 15:00:00,53.35,53.41,53.2,53.28,50604.0,45.8029,45.8544,45.6741,45.7428,50604.0
2020-10-02 15:30:00,53.28,53.4,53.09,53.09,173186.0,45.7428,45.8458,45.5796,45.5796,173186.0
2020-10-05 09:30:00,53.15,53.46,52.53,52.61,57665.0,45.6312,45.8973,45.0989,45.1676,57665.0
2020-10-05 10:00:00,52.61,52.93,52.61,52.69,31246.0,45.1676,45.4423,45.1676,45.2362,31246.0
2020-10-05 10:30:00,52.69,53.26,52.67,53.17,608473.0,45.2362,45.7256,45.2191,45.6483,608473.0
2020-10-05 11:00:00,53.22,53.29,53.01,53.21,65530.0,45.6913,45.7514,45.511,45.6827,65530.0
2020-10-05 11:30:00,53.23,53.3,53.2,53.23,26440.0,45.6998,45.7599,45.6741,45.6998,26440.0
2020-10-05 12:00:00,53.23,53.28,53.15,53.24,22875.0,45.6998,45.7428,45.6312,45.7084,22875.0
2020-10-05 12:30:00,53.25,53.31,53.15,53.31,20317.0,45.717,45.7685,45.6312,45.7685,20317.0
2020-10-05 13:00:00,53.31,53.36,53.27,53.29,17306.0,45.7685,45.8115,45.7342,45.7514,17306.0
2020-10-05 13:30:00,53.28,53.35,53.26,53.26,20499.0,45.7428,45.8029,45.7256,45.7256,20499.0
2020-10-05 14:00:00,53.26,53.41,53.24,53.4,17896.0,45.7256,45.8544,45.7084,45.8458,17896.0
2020-10-05 14:30:00,53.41,53.43,53.35,53.41,22719.0,45.8544,45.8716,45.8029,45.8544,22719.0
2020-10-05 15:00:00,53.41,53.52,53.36,53.48,40234.0,45.8544,45.9488,45.8115,45.9145,40234.0
2020-10-05 15:30:00,53.48,53.49,53.23,53.3,156361.0,45.9145,45.9231,45.6998,45.7599,156361.0
2020-10-06 09:30:00,53.42,53.53,53.15,53.26,38689.0,45.863,45.9574,45.6312,45.7256,38689.0
2020-10-06 10:00:00,53.29,53.4,53.21,53.36,88795.0,45.7514,45.8458,45.6827,45.8115,88795.0
2020-10-06 10:30:00,53.36,53.73,53.35,53.66,49483.0,45.8115,46.1291,45.8029,46.069,49483.0
2020-10-06 11:00:00,53.63,54.05,53.6,54.05,102953.0,46.0433,46.4038,46.0175,46.4038,102953.0
2020-10-06 11:30:00,54.04,54.11,53.94,54.09,30343.0,46.3953,46.4554,46.3094,46.4382,30343.0
2020-10-06 12:00:00,54.08,54.18,54.04,54.16,29076.0,46.4296,46.5155,46.3953,46.4983,29076.0
2020-10-06 12:30:00,54.16,54.46,54.16,54.45,27321.0,46.4983,46.7558,46.4983,46.7473,27321.0
2020-10-06 13:00:00,54.45,54.74,54.43,54.56,137775.0,46.7473,46.9962,46.7301,46.8417,137775.0
2020-10-06 13:30:00,54.56,54.64,54.51,54.61,40118.0,46.8417,46.9104,46.7988,46.8846,40118.0
2020-10-06 14:00:00,54.61,54.83,54.57,54.74,56823.0,46.8846,47.0735,46.8503,46.9962,56823.0
2020-10-06 14:30:00,54.75,54.87,54.3,54.31,72648.0,47.0048,47.1078,46.6185,46.6271,72648.0
2020-10-06 15:00:00,54.3,54.35,54.07,54.26,56001.0,46.6185,46.6614,46.421,46.5841,56001.0
2020-10-06 15:30:00,54.27,54.52,54.15,54.4,159903.0,46.5927,46.8074,46.4897,46.7043,159903.0
2020-10-07 09:30:00,54.66,54.84,54.28,54.52,97161.0,46.9275,47.0821,46.6013,46.8074,97161.0
2020-10-07 10:00:00,54.52,54.67,54.36,54.45,37073.0,46.8074,46.9361,46.67,46.7473,37073.0
2020-10-07 10:30:00,54.49,54.49,54.12,54.15,23808.0,46.7816,46.7816,46.4639,46.4897,23808.0
2020-10-07 11:00:00,54.13,54.19,53.96,54.0,18252.0,46.4725,46.524,46.3266,46.3609,18252.0
2020-10-07 11:30:00,53.98,54.01,53.84,53.97,19257.0,46.3437,46.3695,46.2236,46.3352,19257.0
2020-10-07 12:00:00,53.98,54.0,53.74,53.9,28867.0,46.3437,46.3609,46.1377,46.2751,28867.0
2020-10-07 12:30:00,53.91,54.01,53.89,54.0,21804.0,46.2836,46.3695,46.2665,46.3609,21804.0
2020-10-07 13:00:00,53.99,54.05,53.96,54.02,17991.0,46.3523,46.4038,46.3266,46.3781,17991.0
2020-10-07 13:30:00,54.04,54.13,53.98,54.08,23913.0,46.3953,46.4725,46.3437,46.4296,23913.0
2020-10-07 14:00:00,54.08,54.16,54.06,54.16,20092.0,46.4296,46.4983,46.4124,46.4983,20092.0
2020-10-07 14:30:00,54.15,54.28,54.15,54.26,18365.0,46.4897,46.6013,46.4897,46.5841,18365.0
2020-10-07 15:00:00,54.26,54.34,54.22,54.26,78757.0,46.5841,46.6528,46.5498,46.5841,78757.0
2020-10-07 15:30:00,54.26,54.31,54.07,54.08,190890.0,46.5841,46.6271,46.421,46.4296,190890.0
2020-10-08 09:30:00,54.22,54.61,54.08,54.6,39875.0,46.5498,46.8846,46.4296,46.876,39875.0
2020-10-08 10:00:00,54.62,54.78,54.42,54.53,20778.0,46.8932,47.0306,46.7215,46.8159,20778.0
2020-10-08 10:30:00,54.5,54.7,54.45,54.56,25135.0,46.7902,46.9619,46.7473,46.8417,25135.0
2020-10-08 11:00:00,54.59,54.59,54.47,54.52,24752.0,46.8675,46.8675,46.7644,46.8074,24752.0
2020-10-08 11:30:00,54.51,54.65,54.43,54.62,66438.0,46.7988,46.919,46.7301,46.8932,66438.0
2020-10-08 12:00:00,54.61,54.9,54.58,54.9,20115.0,46.8846,47.1336,46.8589,47.1336,20115.0
2020-10-08 12:30:00,54.88,54.92,54.68,54.8,41644.0,47.1164,47.1508,46.9447,47.0477,41644.0
2020-10-08 13:00:00,54.82,55.09,54.79,54.95,188266.0,47.0649,47.2967,47.0392,47.1765,188266.0
2020-10-08 13:30:00,54.95,55.09,54.85,55.0,75707.0,47.1765,47.2967,47.0907,47.2195,75707.0
2020-10-08 14:00:00,55.03,55.11,54.95,55.0,125904.0,47.2452,47.3139,47.1765,47.2195,125904.0
2020-10-08 14:30:00,55.0,55.05,54.96,54.98,65460.0,47.2195,47.2624,47.1851,47.2023,65460.0
2020-10-08 15:00:00,54.96,55.05,54.9,54.97,42936.0,47.1851,47.2624,47.1336,47.1937,42936.0
2020-10-08 15:30:00,54.95,55.2,54.93,55.17,191715.0,47.1765,47.3912,47.1594,47.3654,191715.0
2020-10-09 09:30:00,55.22,55.52,54.94,55.05,35426.0,47.4083,47.6659,47.1679,47.2624,35426.0
2020-10-09 10:00:00,55.03,55.08,54.82,54.85,29375.0,47.2452,47.2881,47.0649,47.0907,29375.0
2020-10-09 10:30:00,54.86,54.92,54.71,54.82,20472.0,47.0993,47.1508,46.9705,47.0649,20472.0
2020-10-09 11:00:00,54.83,54.95,54.65,54.95,58987.0,47.0735,47.1765,46.919,47.1765,58987.0
2020-10-09 11:30:00,54.96,55.45,54.89,55.32,86890.0,47.1851,47.6058,47.125,47.4942,86890.0
2020-10-09 12:00:00,55.31,55.34,55.02,55.07,17291.0,47.4856,47.5114,47.2366,47.2795,17291.0
2020-10-09 12:30:00,55.07,55.11,54.75,54.77,14276.0,47.2795,47.3139,47.0048,47.022,14276.0
2020-10-09 13:00:00,54.77,54.78,54.65,54.7,45159.0,47.022,47.0306,46.919,46.9619,45159.0
2020-10-09 13:30:00,54.69,54.7,54.59,54.65,22776.0,46.9533,46.9619,46.8675,46.919,22776.0
2020-10-09 14:00:00,54.65,54.67,54.48,54.55,25478.0,46.919,46.9361,46.773,46.8331,25478.0
2020-10-09 14:30:00,54.55,54.68,54.55,54.67,42377.0,46.8331,46.9447,46.8331,46.9361,42377.0
2020-10-09 15:00:00,54.67,54.74,54.57,54.73,44397.0,46.9361,46.9962,46.8503,46.9876,44397.0
2020-10-09 15:30:00,54.73,54.81,54.62,54.75,132617.0,46.9876,47.0563,46.8932,47.0048,132617.0
2020-10-12 09:30:00,54.63,55.0,54.62,54.68,94652.0,46.9018,47.2195,46.8932,46.9447,94652.0
2020-10-12 10:00:00,54.67,54.78,54.66,54.68,42068.0,46.9361,47.0306,46.9275,46.9447,42068.0
2020-10-12 10:30:00,54.66,54.82,54.63,54.64,40795.0,46.9275,47.0649,46.9018,46.9104,40795.0
2020-10-12 11:00:00,54.65,54.94,54.64,54.91,76637.0,46.919,47.1679,46.9104,47.1422,76637.0
2020-10-12 11:30:00,54.9,55.03,54.86,54.92,29732.0,47.1336,47.2452,47.0993,47.1508,29732.0
2020-10-12 12:00:00,54.91,54.93,54.75,54.8,24307.0,47.1422,47.1594,47.0048,47.0477,24307.0
2020-10-12 12:30:00,54.82,54.83,54.74,54.76,30226.0,47.0649,47.0735,46.9962,47.0134,30226.0
2020-10-12 13:00:00,54.73,55.15,54.7,55.13,64053.0,46.9876,47.3482,46.9619,47.3311,64053.0
2020-10-12 13:30:00,55.12,55.2,54.96,55.02,56652.0,47.3225,47.3912,47.1851,47.2366,56652.0
2020-10-12 14:00:00,55.02,55.02,54.85,54.9,64185.0,47.2366,47.2366,47.0907,47.1336,64185.0
2020-10-12 14:30:00,54.89,54.92,54.77,54.91,90036.0,47.125,47.1508,47.022,47.1422,90036.0
2020-10-12 15:00:00,54.91,54.95,54.86,54.91,58529.0,47.1422,47.1765,47.0993,47.1422,58529.0
2020-10-12 15:30:00,54.91,54.92,54.58,54.7,148806.0,47.1422,47.1508,46.8589,46.9619,148806.0
2020-10-13 09:30:00,54.38,54.5,54.02,54.31,65610.0,46.6872,46.7902,46.3781,46.6271,65610.0
2020-10-13 10:00:00,54.31,54.47,53.92,54.12,44627.0,46.6271,46.7644,46.2922,46.4639,44627.0
2020-10-13 10:30:00,54.14,54.14,53.79,53.9,21418.0,46.4811,46.4811,46.1806,46.2751,21418.0
2020-10-13 11:00:00,53.9,53.99,53.75,53.87,25391.0,46.2751,46.3523,46.1463,46.2493,25391.0
2020-10-13 11:30:00,53.87,53.96,53.66,53.89,16406.0,46.2493,46.3266,46.069,46.2665,16406.0
2020-10-13 12:00:00,53.91,54.14,53.91,54.03,21889.0,46.2836,46.4811,46.2836,46.3867,21889.0
2020-10-13 12:30:00,54.06,54.07,53.93,54.01,26440.0,46.4124,46.421,46.3008,46.3695,26440.0
2020-10-13 13:00:00,54.03,54.04,53.89,53.9,24019.0,46.3867,46.3953,46.2665,46.2751,24019.0
2020-10-13 13:30:00,53.9,54.02,53.86,53.91,18446.0,46.2751,46.3781,46.2407,46.2836,18446.0
2020-10-13 14:00:00,53.96,53.98,53.83,53.84,25508.0,46.3266,46.3437,46.215,46.2236,25508.0
2020-10-13 14:30:00,53.81,54.01,53.75,53.98,24587.0,46.1978,46.3695,46.1463,46.3437,24587.0
2020-10-13 15:00:00,53.97,54.08,53.92,54.03,60499.0,46.3352,46.4296,46.2922,46.3867,60499.0
2020-10-13 15:30:00,54.04,54.26,54.03,54.08,136518.0,46.3953,46.5841,46.3867,46.4296,136518.0
2020-10-14 09:30:00,54.32,54.53,53.87,54.31,33847.0,46.6356,46.8159,46.2493,46.6271,33847.0
2020-10-14 10:00:00,54.29,54.44,54.2,54.2,23578.0,46.6099,46.7387,46.5326,46.5326,23578.0
2020-10-14 10:30:00,54.21,54.27,54.06,54.06,24063.0,46.5412,46.5927,46.4124,46.4124,24063.0
2020-10-14 11:00:00,54.07,54.16,54.01,54.15,23288.0,46.421,46.4983,46.3695,46.4897,23288.0
2020-10-14 11:30:00,54.13,54.16,53.98,53.99,19988.0,46.4725,46.4983,46.3437,46.3523,19988.0
2020-10-14 12:00:00,54.04,54.18,54.04,54.14,25845.0,46.3953,46.5155,46.3953,46.4811,25845.0
2020-10-14 12:30:00,54.13,54.18,53.93,54.02,29744.0,46.4725,46.5155,46.3008,46.3781,29744.0
2020-10-14 13:00:00,54.03,54.15,53.96,53.96,21667.0,46.3867,46.4897,46.3266,46.3266,21667.0
2020-10-14 13:30:00,53.99,54.03,53.8,53.89,18307.0,46.3523,46.3867,46.1892,46.2665,18307.0
2020-10-14 14:00:00,53.91,54.04,53.86,53.91,22760.0,46.2836,46.3953,46.2407,46.2836,22760.0
2020-10-14 14:30:00,53.94,53.96,53.76,53.94,20754.0,46.3094,46.3266,46.1549,46.3094,20754.0
2020-10-14 15:00:00,53.93,54.09,53.93,54.01,33074.0,46.3008,46.4382,46.3008,46.3695,33074.0
2020-10-14 15:30:00,54.01,54.14,53.94,54.05,116753.0,46.3695,46.4811,46.3094,46.4038,116753.0
2020-10-15 09:30:00,53.71,53.9,53.62,53.87,20528.0,46.1119,46.2751,46.0347,46.2493,20528.0
2020-10-15 10:00:00,53.9,54.04,53.86,53.91,31114.0,46.2751,46.3953,46.2407,46.2836,31114.0
2020-10-15 10:30:00,53.92,53.95,53.7,53.79,22367.0,46.2922,46.318,46.1034,46.1806,22367.0
2020-10-15 11:00:00,53.73,54.18,53.73,54.05,39999.0,46.1291,46.5155,46.1291,46.4038,39999.0
2020-10-15 11:30:00,54.09,54.21,53.98,54.14,32786.0,46.4382,46.5412,46.3437,46.4811,32786.0
2020-10-15 12:00:00,54.16,54.48,54.16,54.44,37108.0,46.4983,46.773,46.4983,46.7387,37108.0
2020-10-15 12:30:00,54.42,54.67,54.39,54.67,44153.0,46.7215,46.9361,46.6957,46.9361,44153.0
2020-10-15 13:00:00,54.65,54.88,54.61,54.82,40842.0,46.919,47.1164,46.8846,47.0649,40842.0
2020-10-15 13:30:00,54.8,54.86,54.72,54.73,29979.0,47.0477,47.0993,46.9791,46.9876,29979.0
2020-10-15 14:00:00,54.73,54.87,54.72,54.76,36430.0,46.9876,47.1078,46.9791,47.0134,36430.0
2020-10-15 14:30:00,54.78,54.85,54.67,54.84,35994.0,47.0306,47.0907,46.9361,47.0821,35994.0
2020-10-15 15:00:00,54.8,54.86,54.57,54.64,41949.0,47.0477,47.0993,46.8503,46.9104,41949.0
2020-10-15 15:30:00,54.65,54.68,54.46,54.55,115238.0,46.919,46.9447,46.7558,46.8331,115238.0
2020-10-16 09:30:00,54.49,54.61,54.21,54.47,80888.0,46.7816,46.8846,46.5412,46.7644,80888.0
2020-10-16 10:00:00,54.46,54.58,54.3,54.3,19836.0,46.7558,46.8589,46.6185,46.6185,19836.0
2020-10-16 10:30:00,54.33,54.83,54.26,54.83,52262.0,46.6442,47.0735,46.5841,47.0735,52262.0
2020-10-16 11:00:00,54.85,55.11,54.81,55.06,25712.0,47.0907,47.3139,47.0563,47.271,25712.0
2020-10-16 11:30:00,55.06,55.23,55.04,55.04,276551.0,47.271,47.4169,47.2538,47.2538,276551.0
2020-10-16 12:00:00,55.04,55.05,54.7,54.77,40012.0,47.2538,47.2624,46.9619,47.022,40012.0
2020-10-16 12:30:00,54.76,55.05,54.76,55.02,28183.0,47.0134,47.2624,47.0134,47.2366,28183.0
2020-10-16 13:00:00,55.0,55.11,54.94,55.04,39125.0,47.2195,47.3139,47.1679,47.2538,39125.0
2020-10-16 13:30:00,55.07,55.21,55.04,55.18,19488.0,47.2795,47.3997,47.2538,47.374,19488.0
2020-10-16 14:00:00,55.2,55.21,55.07,55.17,14811.0,47.3912,47.3997,47.2795,47.3654,14811.0
2020-10-16 14:30:00,55.17,55.18,54.96,55.12,113320.0,47.3654,47.374,47.1851,47.3225,113320.0
2020-10-16 15:00:00,55.12,55.14,54.93,54.99,77710.0,47.3225,47.3396,47.1594,47.2109,77710.0
2020-10-16 15:30:00,54.99,54.99,54.79,54.89,201216.0,47.2109,47.2109,47.0392,47.125,201216.0
2020-10-19 09:30:00,54.98,55.2,54.93,55.05,26957.0,47.2023,47.3912,47.1594,47.2624,26957.0
2020-10-19 10:00:00,55.03,55.15,54.92,55.15,20360.0,47.2452,47.3482,47.1508,47.3482,20360.0
2020-10-19 10:30:00,55.16,55.22,54.8,54.82,19153.0,47.3568,47.4083,47.0477,47.0649,19153.0
2020-10-19 11:00:00,54.81,54.81,54.56,54.56,26614.0,47.0563,47.0563,46.8417,46.8417,26614.0
2020-10-19 11:30:00,54.62,54.78,54.58,54.76,11331.0,46.8932,47.0306,46.8589,47.0134,11331.0
2020-10-19 12:00:00,54.75,54.75,54.65,54.71,16690.0,47.0048,47.0048,46.919,46.9705,16690.0
2020-10-19 12:30:00,54.69,54.87,54.67,54.84,23685.0,46.9533,47.1078,46.9361,47.0821,23685.0
2020-10-19 13:00:00,54.81,54.89,54.77,54.86,27537.0,47.0563,47.125,47.022,47.0993,27537.0
2020-10-19 13:30:00,54.85,54.86,54.72,54.72,22552.0,47.0907,47.0993,46.9791,46.9791,22552.0
2020-10-19 14:00:00,54.72,54.87,54.66,54.85,27887.0,46.9791,47.1078,46.9275,47.0907,27887.0
2020-10-19 14:30:00,54.84,54.84,54.59,54.6,47546.0,47.0821,47.0821,46.8675,46.876,47546.0
2020-10-19 15:00:00,54.61,54.82,54.56,54.79,69728.0,46.8846,47.0649,46.8417,47.0392,69728.0
2020-10-19 15:30:00,54.8,54.86,54.69,54.72,183440.0,47.0477,47.0993,46.9533,46.9791,183440.0
2020-10-20 09:30:00,54.83,55.05,54.62,54.75,35212.0,47.0735,47.2624,46.8932,47.0048,35212.0
2020-10-20 10:00:00,54.79,54.91,54.68,54.91,19559.0,47.0392,47.1422,46.9447,47.1422,19559.0
2020-10-20 10:30:00,54.91,55.22,54.9,55.03,34730.0,47.1422,47.4083,47.1336,47.2452,34730.0
2020-10-20 11:00:00,55.01,55.02,54.89,54.96,24729.0,47.228,47.2366,47.125,47.1851,24729.0
2020-10-20 11:30:00,54.98,55.04,54.85,55.01,31252.0,47.2023,47.2538,47.0907,47.228,31252.0
2020-10-20 12:00:00,55.02,55.06,54.86,54.89,22823.0,47.2366,47.271,47.0993,47.125,22823.0
2020-10-20 12:30:00,54.89,55.1,54.89,55.1,46857.0,47.125,47.3053,47.125,47.3053,46857.0
2020-10-20 13:00:00,55.11,55.35,55.0,55.3,30105.0,47.3139,47.5199,47.2195,47.477,30105.0
2020-10-20 13:30:00,55.33,55.38,55.14,55.14,29202.0,47.5028,47.5457,47.3396,47.3396,29202.0
2020-10-20 14:00:00,55.14,55.28,55.14,55.15,21046.0,47.3396,47.4598,47.3396,47.3482,21046.0
2020-10-20 14:30:00,55.18,55.23,55.11,55.23,25246.0,47.374,47.4169,47.3139,47.4169,25246.0
2020-10-20 15:00:00,55.22,55.23,54.84,55.19,33944.0,47.4083,47.4169,47.0821,47.3826,33944.0
2020-10-20 15:30:00,55.19,55.29,54.95,55.14,105238.0,47.3826,47.4684,47.1765,47.3396,105238.0
2020-10-21 09:30:00,55.0,55.58,54.98,55.35,41941.0,47.2195,47.7174,47.2023,47.5199,41941.0
2020-10-21 10:00:00,55.37,55.59,55.33,55.44,180222.0,47.5371,47.726,47.5028,47.5972,180222.0
2020-10-21 10:30:00,55.47,55.56,55.44,55.47,74944.0,47.623,47.7002,47.5972,47.623,74944.0
2020-10-21 11:00:00,55.46,55.52,55.36,55.5,28019.0,47.6144,47.6659,47.5285,47.6487,28019.0
2020-10-21 11:30:00,55.51,55.57,55.48,55.52,32867.0,47.6573,47.7088,47.6315,47.6659,32867.0
2020-10-21 12:00:00,55.48,55.77,55.4,55.61,30351.0,47.6315,47.8805,47.5629,47.7432,30351.0
2020-10-21 12:30:00,55.59,55.59,55.32,55.43,17913.0,47.726,47.726,47.4942,47.5886,17913.0
2020-10-21 13:00:00,55.45,55.69,55.45,55.69,156990.0,47.6058,47.8118,47.6058,47.8118,156990.0
2020-10-21 13:30:00,55.69,55.69,55.53,55.59,28055.0,47.8118,47.8118,47.6745,47.726,28055.0
2020-10-21 14:00:00,55.61,56.08,55.61,56.05,40159.0,47.7432,48.1467,47.7432,48.1209,40159.0
2020-10-21 14:30:00,56.03,56.07,55.9,55.97,112908.0,48.1037,48.1381,47.9921,48.0522,112908.0
2020-10-21 15:00:00,55.94,55.96,55.74,55.85,108259.0,48.0265,48.0436,47.8548,47.9492,108259.0
2020-10-21 15:30:00,55.85,55.89,55.65,55.65,213019.0,47.9492,47.9835,47.7775,47.7775,213019.0
2020-10-22 09:30:00,55.5,55.81,55.33,55.75,34065.0,47.6487,47.9149,47.5028,47.8634,34065.0
2020-10-22 10:00:00,55.74,55.78,55.47,55.73,32679.0,47.8548,47.8891,47.623,47.8462,32679.0
2020-10-22 10:30:00,55.75,56.21,55.74,56.11,51500.0,47.8634,48.2583,47.8548,48.1724,51500.0
2020-10-22 11:00:00,56.11,56.29,56.05,56.19,20588.0,48.1724,48.327,48.1209,48.2411,20588.0
2020-10-22 11:30:00,56.21,56.23,56.03,56.1,26723.0,48.2583,48.2755,48.1037,48.1638,26723.0
2020-10-22 12:00:00,56.1,56.2,56.02,56.12,23568.0,48.1638,48.2497,48.0952,48.181,23568.0
2020-10-22 12:30:00,56.09,56.2,56.0,56.16,14950.0,48.1553,48.2497,48.078,48.2154,14950.0
2020-10-22 13:00:00,56.17,56.38,56.15,56.34,15529.0,48.2239,48.4042,48.2068,48.3699,15529.0
2020-10-22 13:30:00,56.34,56.39,56.18,56.24,72792.0,48.3699,48.4128,48.2325,48.284,72792.0
2020-10-22 14:00:00,56.27,56.48,56.26,56.41,40345.0,48.3098,48.4901,48.3012,48.43,40345.0
2020-10-22 14:30:00,56.43,56.65,56.41,56.61,52020.0,48.4472,48.636,48.43,48.6017,52020.0
2020-10-22 15:00:00,56.62,56.65,56.45,56.58,65988.0,48.6103,48.636,48.4643,48.5759,65988.0
2020-10-22 15:30:00,56.55,56.63,56.44,56.45,247689.0,48.5502,48.6189,48.4557,48.4643,247689.0
2020-10-23 09:30:00,56.85,56.85,56.58,56.84,61650.0,48.8077,48.8077,48.5759,48.7992,61650.0
2020-10-23 10:00:00,56.83,56.86,56.28,56.39,16940.0,48.7906,48.8163,48.3184,48.4128,16940.0
2020-10-23 10:30:00,56.37,56.53,56.37,56.49,13024.0,48.3956,48.533,48.3956,48.4987,13024.0
2020-10-23 11:00:00,56.5,56.56,56.47,56.54,22129.0,48.5073,48.5588,48.4815,48.5416,22129.0
2020-10-23 11:30:00,56.53,56.56,56.33,56.36,25253.0,48.533,48.5588,48.3613,48.3871,25253.0
2020-10-23 12:00:00,56.38,56.38,56.13,56.3,46866.0,48.4042,48.4042,48.1896,48.3355,46866.0
2020-10-23 12:30:00,56.29,56.4,56.22,56.27,24445.0,48.327,48.4214,48.2669,48.3098,24445.0
2020-10-23 13:00:00,56.29,56.43,56.29,56.38,21409.0,48.327,48.4472,48.327,48.4042,21409.0
2020-10-23 13:30:00,56.36,56.38,56.32,56.34,21477.0,48.3871,48.4042,48.3527,48.3699,21477.0
2020-10-23 14:00:00,56.34,56.55,56.32,56.55,14499.0,48.3699,48.5502,48.3527,48.5502,14499.0
2020-10-23 14:30:00,56.54,56.58,56.47,56.58,18698.0,48.5416,48.5759,48.4815,48.5759,18698.0
2020-10-23 15:00:00,56.57,56.65,56.57,56.6,38737.0,48.5674,48.636,48.5674,48.5931,38737.0
2020-10-23 15:30:00,56.59,56.73,56.56,56.69,108403.0,48.5845,48.7047,48.5588,48.6704,108403.0
2020-10-26 09:30:00,56.29,56.6,56.14,56.16,47539.0,48.327,48.5931,48.1982,48.2154,47539.0
2020-10-26 10:00:00,56.14,56.58,56.12,56.52,27722.0,48.1982,48.5759,48.181,48.5244,27722.0
2020-10-26 10:30:00,56.47,56.51,56.16,56.42,37530.0,48.4815,48.5158,48.2154,48.4386,37530.0
2020-10-26 11:00:00,56.41,56.42,56.1,56.23,27830.0,48.43,48.4386,48.1638,48.2755,27830.0
2020-10-26 11:30:00,56.23,56.6,56.18,56.53,20292.0,48.2755,48.5931,48.2325,48.533,20292.0
2020-10-26 12:00:00,56.54,56.55,56.4,56.54,21442.0,48.5416,48.5502,48.4214,48.5416,21442.0
2020-10-26 12:30:00,56.48,56.61,56.33,56.59,28155.0,48.4901,48.6017,48.3613,48.5845,28155.0
2020-10-26 13:00:00,56.58,56.8,56.57,56.61,27841.0,48.5759,48.7648,48.5674,48.6017,27841.0
2020-10-26 13:30:00,56.63,56.93,56.57,56.93,25651.0,48.6189,48.8764,48.5674,48.8764,25651.0
2020-10-26 14:00:00,56.91,57.0,56.85,57.0,28456.0,48.8593,48.9365,48.8077,48.9365,28456.0
2020-10-26 14:30:00,56.99,57.01,56.82,56.88,31197.0,48.9279,48.9451,48.782,48.8335,31197.0
2020-10-26 15:00:00,56.88,56.93,56.78,56.9,35038.0,48.8335,48.8764,48.7476,48.8507,35038.0
2020-10-26 15:30:00,56.89,56.95,56.57,56.83,109839.0,48.8421,48.8936,48.5674,48.7906,109839.0
2020-10-27 09:30:00,57.05,57.22,56.63,57.14,29703.0,48.9794,49.1254,48.6189,49.0567,29703.0
2020-10-27 10:00:00,57.11,57.44,57.11,57.29,31967.0,49.031,49.3143,49.031,49.1855,31967.0
2020-10-27 10:30:00,57.25,57.29,57.05,57.05,42497.0,49.1512,49.1855,48.9794,48.9794,42497.0
2020-10-27 11:00:00,57.04,57.26,56.97,57.17,42142.0,48.9709,49.1597,48.9108,49.0825,42142.0
2020-10-27 11:30:00,57.16,57.35,57.13,57.33,22914.0,49.0739,49.237,49.0481,49.2198,22914.0
2020-10-27 12:00:00,57.35,57.48,57.32,57.41,22090.0,49.237,49.3486,49.2113,49.2885,22090.0
2020-10-27 12:30:00,57.38,57.38,57.2,57.27,24219.0,49.2628,49.2628,49.1082,49.1683,24219.0
2020-10-27 13:00:00,57.28,57.51,57.23,57.5,28964.0,49.1769,49.3744,49.134,49.3658,28964.0
2020-10-27 13:30:00,57.51,57.52,57.35,57.36,20649.0,49.3744,49.383,49.237,49.2456,20649.0
2020-10-27 14:00:00,57.37,57.39,57.25,57.27,41650.0,49.2542,49.2714,49.1512,49.1683,41650.0
2020-10-27 14:30:00,57.28,57.38,57.24,57.29,36245.0,49.1769,49.2628,49.1426,49.1855,36245.0
2020-10-27 15:00:00,57.3,57.35,57.2,57.26,53864.0,49.1941,49.237,49.1082,49.1597,53864.0
2020-10-27 15:30:00,57.25,57.3,57.06,57.16,181381.0,49.1512,49.1941,48.988,49.0739,181381.0
2020-10-28 09:30:00,56.19,57.06,56.1,56.94,53862.0,48.2411,48.988,48.1638,48.885,53862.0
2020-10-28 10:00:00,56.91,56.94,56.33,56.41,51147.0,48.8593,48.885,48.3613,48.43,51147.0
2020-10-28 10:30:00,56.49,56.72,56.23,56.3,22199.0,48.4987,48.6961,48.2755,48.3355,22199.0
2020-10-28 11:00:00,56.26,56.29,56.02,56.04,37962.0,48.3012,48.327,48.0952,48.1123,37962.0
2020-10-28 11:30:00,56.04,56.62,55.95,56.48,50075.0,48.1123,48.6103,48.0351,48.4901,50075.0
2020-10-28 12:00:00,56.51,56.57,56.32,56.4,27703.0,48.5158,48.5674,48.3527,48.4214,27703.0
2020-10-28 12:30:00,56.36,56.36,55.9,56.07,25783.0,48.3871,48.3871,47.9921,48.1381,25783.0
2020-10-28 13:00:00,56.05,56.07,55.86,55.93,35233.0,48.1209,48.1381,47.9578,48.0179,35233.0
2020-10-28 13:30:00,55.93,56.01,55.87,55.92,53238.0,48.0179,48.0866,47.9664,48.0093,53238.0
2020-10-28 14:00:00,55.91,55.95,55.51,55.82,21251.0,48.0007,48.0351,47.6573,47.9235,21251.0
2020-10-28 14:30:00,55.83,55.91,55.63,55.78,32629.0,47.932,48.0007,47.7603,47.8891,32629.0
2020-10-28 15:00:00,55.79,55.85,55.54,55.78,23170.0,47.8977,47.9492,47.6831,47.8891,23170.0
2020-10-28 15:30:00,55.78,55.97,55.43,55.53,209429.0,47.8891,48.0522,47.5886,47.6745,209429.0
2020-10-29 09:30:00,54.78,55.1,54.14,54.69,56576.0,47.3522,47.6288,46.799,47.2744,56576.0
2020-10-29 10:00:00,54.65,55.05,54.48,54.92,64239.0,47.2398,47.5856,47.0929,47.4732,64239.0
2020-10-29 10:30:00,54.93,55.41,54.88,55.29,39471.0,47.4818,47.8968,47.4386,47.793,39471.0
2020-10-29 11:00:00,55.34,55.5,55.17,55.35,24163.0,47.8362,47.9746,47.6893,47.8449,24163.0
2020-10-29 11:30:00,55.31,55.39,55.16,55.29,22128.0,47.8103,47.8795,47.6807,47.793,22128.0
2020-10-29 12:00:00,55.28,55.39,55.19,55.37,20280.0,47.7844,47.8795,47.7066,47.8622,20280.0
2020-10-29 12:30:00,55.37,55.77,55.36,55.61,27939.0,47.8622,48.2079,47.8535,48.0696,27939.0
2020-10-29 13:00:00,55.63,55.68,55.48,55.68,20160.0,48.0869,48.1301,47.9573,48.1301,20160.0
2020-10-29 13:30:00,55.7,56.14,55.7,56.12,28124.0,48.1474,48.5278,48.1474,48.5105,28124.0
2020-10-29 14:00:00,56.13,56.27,56.11,56.16,52031.0,48.5191,48.6401,48.5018,48.5451,52031.0
2020-10-29 14:30:00,56.17,56.21,55.77,55.85,33590.0,48.5537,48.5883,48.2079,48.2771,33590.0
2020-10-29 15:00:00,55.85,55.94,55.69,55.77,49161.0,48.2771,48.3549,48.1388,48.2079,49161.0
2020-10-29 15:30:00,55.78,55.91,55.56,55.56,128755.0,48.2166,48.329,48.0264,48.0264,128755.0
2020-10-30 09:30:00,55.42,55.74,55.41,55.59,29385.0,47.9054,48.182,47.8968,48.0523,29385.0
2020-10-30 10:00:00,55.44,55.73,55.22,55.28,24864.0,47.9227,48.1734,47.7325,47.7844,24864.0
2020-10-30 10:30:00,55.28,55.32,54.8,54.96,33247.0,47.7844,47.819,47.3695,47.5078,33247.0
2020-10-30 11:00:00,54.97,55.18,54.9,55.1,32969.0,47.5164,47.6979,47.4559,47.6288,32969.0
2020-10-30 11:30:00,55.04,55.42,55.04,55.42,26845.0,47.5769,47.9054,47.5769,47.9054,26845.0
2020-10-30 12:00:00,55.4,55.66,55.34,55.61,20765.0,47.8881,48.1129,47.8362,48.0696,20765.0
2020-10-30 12:30:00,55.55,55.59,55.36,55.38,21917.0,48.0178,48.0523,47.8535,47.8708,21917.0
2020-10-30 13:00:00,55.39,55.46,55.21,55.28,32978.0,47.8795,47.94,47.7239,47.7844,32978.0
2020-10-30 13:30:00,55.28,55.32,55.02,55.3,44737.0,47.7844,47.819,47.5596,47.8017,44737.0
2020-10-30 14:00:00,55.22,55.42,54.99,55.0,32181.0,47.7325,47.9054,47.5337,47.5423,32181.0
2020-10-30 14:30:00,54.98,55.02,54.64,54.97,43129.0,47.5251,47.5596,47.2312,47.5164,43129.0
2020-10-30 15:00:00,54.98,55.23,54.97,55.15,61765.0,47.5251,47.7412,47.5164,47.672,61765.0
2020-10-30 15:30:00,55.16,55.43,54.99,55.28,262397.0,47.6807,47.914,47.5337,47.7844,262397.0
2020-11-02 09:30:00,56.06,56.49,55.39,56.27,72961.0,48.4586,48.8303,47.8795,48.6401,72961.0
2020-11-02 10:00:00,56.35,56.58,55.96,56.41,63496.0,48.7093,48.9081,48.3722,48.7612,63496.0
2020-11-02 10:30:00,56.38,56.54,56.3,56.33,58351.0,48.7352,48.8735,48.6661,48.692,58351.0
2020-11-02 11:00:00,56.3,56.81,56.26,56.81,58207.0,48.6661,49.1069,48.6315,49.1069,58207.0
2020-11-02 11:30:00,56.79,56.93,56.68,56.9,60247.0,49.0896,49.2107,48.9946,49.1847,60247.0
2020-11-02 12:00:00,56.9,56.92,56.74,56.92,52810.0,49.1847,49.202,49.0464,49.202,52810.0
2020-11-02 12:30:00,56.91,56.91,56.45,56.49,36119.0,49.1934,49.1934,48.7957,48.8303,36119.0
2020-11-02 13:00:00,56.49,56.58,56.31,56.4,34921.0,48.8303,48.9081,48.6747,48.7525,34921.0
2020-11-02 13:30:00,56.39,56.41,56.17,56.23,31285.0,48.7439,48.7612,48.5537,48.6056,31285.0
2020-11-02 14:00:00,56.24,56.58,56.22,56.58,41710.0,48.6142,48.9081,48.5969,48.9081,41710.0
2020-11-02 14:30:00,56.58,56.76,56.51,56.58,43388.0,48.9081,49.0637,48.8476,48.9081,43388.0
2020-11-02 15:00:00,56.58,56.72,56.54,56.55,65040.0,48.9081,49.0291,48.8735,48.8822,65040.0
2020-11-02 15:30:00,56.55,56.77,56.36,56.77,217881.0,48.8822,49.0723,48.7179,49.0723,217881.0
2020-11-03 09:30:00,55.92,57.52,55.92,56.66,112976.0,48.3376,49.7207,48.3376,48.9773,112976.0
2020-11-03 10:00:00,56.62,57.15,56.19,57.01,153243.0,48.9427,49.4008,48.571,49.2798,153243.0
2020-11-03 10:30:00,56.94,57.24,56.5,56.79,74775.0,49.2193,49.4786,48.839,49.0896,74775.0
2020-11-03 11:00:00,56.8,57.03,56.71,56.96,56781.0,49.0983,49.2971,49.0205,49.2366,56781.0
2020-11-03 11:30:00,56.96,57.13,56.49,56.62,75927.0,49.2366,49.3835,48.8303,48.9427,75927.0
2020-11-03 12:00:00,56.62,56.72,56.31,56.41,55076.0,48.9427,49.0291,48.6747,48.7612,55076.0
2020-11-03 12:30:00,56.42,56.55,56.27,56.32,33938.0,48.7698,48.8822,48.6401,48.6834,33938.0
2020-11-03 13:00:00,56.31,56.39,56.22,56.22,43869.0,48.6747,48.7439,48.5969,48.5969,43869.0
2020-11-03 13:30:00,56.25,56.3,56.0,56.01,56269.0,48.6229,48.6661,48.4068,48.4154,56269.0
2020-11-03 14:00:00,56.03,56.06,55.71,55.94,56230.0,48.4327,48.4586,48.1561,48.3549,56230.0
2020-11-03 14:30:00,55.96,56.3,55.94,56.09,78060.0,48.3722,48.6661,48.3549,48.4846,78060.0
2020-11-03 15:00:00,56.12,56.12,55.71,56.0,124717.0,48.5105,48.5105,48.1561,48.4068,124717.0
2020-11-03 15:30:00,56.02,56.69,56.0,56.44,292444.0,48.424,49.0032,48.4068,48.7871,292444.0
2020-11-04 09:30:00,56.3,57.15,56.01,57.15,53464.0,48.6661,49.4008,48.4154,49.4008,53464.0
2020-11-04 10:00:00,57.19,57.48,56.84,56.86,60567.0,49.4354,49.6861,49.1329,49.1501,60567.0
2020-11-04 10:30:00,56.91,56.96,56.45,56.52,39950.0,49.1934,49.2366,48.7957,48.8562,39950.0
2020-11-04 11:00:00,56.5,56.63,56.21,56.41,42276.0,48.839,48.9513,48.5883,48.7612,42276.0
2020-11-04 11:30:00,56.4,56.54,56.13,56.35,40858.0,48.7525,48.8735,48.5191,48.7093,40858.0
2020-11-04 12:00:00,56.36,56.44,56.16,56.23,39212.0,48.7179,48.7871,48.5451,48.6056,39212.0
2020-11-04 12:30:00,56.25,56.34,56.04,56.09,41854.0,48.6229,48.7007,48.4413,48.4846,41854.0
2020-11-04 13:00:00,56.05,56.13,55.85,55.95,49650.0,48.45,48.5191,48.2771,48.3635,49650.0
2020-11-04 13:30:00,55.95,56.11,55.66,55.71,66837.0,48.3635,48.5018,48.1129,48.1561,66837.0
2020-11-04 14:00:00,55.71,55.8,55.53,55.65,49599.0,48.1561,48.2339,48.0005,48.1042,49599.0
2020-11-04 14:30:00,55.65,55.75,55.34,55.34,60864.0,48.1042,48.1907,47.8362,47.8362,60864.0
2020-11-04 15:00:00,55.38,55.42,55.15,55.24,78568.0,47.8708,47.9054,47.672,47.7498,78568.0
2020-11-04 15:30:00,55.25,55.53,55.12,55.32,211997.0,47.7585,48.0005,47.6461,47.819,211997.0
2020-11-05 09:30:00,55.86,56.17,55.61,55.78,60034.0,48.2857,48.5537,48.0696,48.2166,60034.0
2020-11-05 10:00:00,55.76,56.14,55.6,55.91,92195.0,48.1993,48.5278,48.061,48.329,92195.0
2020-11-05 10:30:00,55.88,56.16,55.79,56.01,39041.0,48.303,48.5451,48.2252,48.4154,39041.0
2020-11-05 11:00:00,56.02,56.1,55.7,55.72,46591.0,48.424,48.4932,48.1474,48.1647,46591.0
2020-11-05 11:30:00,55.72,55.89,55.55,55.55,31533.0,48.1647,48.3117,48.0178,48.0178,31533.0
2020-11-05 12:00:00,55.57,55.6,55.07,55.1,38598.0,48.0351,48.061,47.6029,47.6288,38598.0
2020-11-05 12:30:00,55.1,55.45,55.1,55.44,21674.0,47.6288,47.9313,47.6288,47.9227,21674.0
2020-11-05 13:00:00,55.48,55.65,55.47,55.6,19875.0,47.9573,48.1042,47.9486,48.061,19875.0
2020-11-05 13:30:00,55.61,55.73,55.36,55.38,26445.0,48.0696,48.1734,47.8535,47.8708,26445.0
2020-11-05 14:00:00,55.4,55.58,55.26,55.37,27385.0,47.8881,48.0437,47.7671,47.8622,27385.0
2020-11-05 14:30:00,55.36,55.46,55.2,55.3,44422.0,47.8535,47.94,47.7152,47.8017,44422.0
2020-11-05 15:00:00,55.3,55.3,55.0,55.21,70271.0,47.8017,47.8017,47.5423,47.7239,70271.0
2020-11-05 15:30:00,55.2,55.25,54.65,54.88,229418.0,47.7152,47.7585,47.2398,47.4386,229418.0
2020-11-06 09:30:00,55.62,55.79,54.74,55.37,38209.0,48.0783,48.2252,47.3176,47.8622,38209.0
2020-11-06 10:00:00,55.39,55.43,55.16,55.25,38187.0,47.8795,47.914,47.6807,47.7585,38187.0
2020-11-06 10:30:00,55.24,55.27,54.67,54.67,49909.0,47.7498,47.7757,47.2571,47.2571,49909.0
2020-11-06 11:00:00,54.72,55.03,54.69,54.74,42590.0,47.3003,47.5683,47.2744,47.3176,42590.0
2020-11-06 11:30:00,54.77,54.84,54.66,54.78,28094.0,47.3435,47.404,47.2485,47.3522,28094.0
2020-11-06 12:00:00,54.78,54.83,54.71,54.72,27614.0,47.3522,47.3954,47.2917,47.3003,27614.0
2020-11-06 12:30:00,54.77,54.78,54.52,54.57,27567.0,47.3435,47.3522,47.1274,47.1707,27567.0
2020-11-06 13:00:00,54.58,54.66,54.45,54.45,22438.0,47.1793,47.2485,47.0669,47.0669,22438.0
2020-11-06 13:30:00,54.48,54.48,54.24,54.33,31996.0,47.0929,47.0929,46.8854,46.9632,31996.0
2020-11-06 14:00:00,54.34,54.42,54.3,54.38,36164.0,46.9718,47.041,46.9373,47.0064,36164.0
2020-11-06 14:30:00,54.39,54.43,54.05,54.17,39444.0,47.0151,47.0496,46.7212,46.8249,39444.0
2020-11-06 15:00:00,54.16,54.54,54.1,54.51,51835.0,46.8162,47.1447,46.7644,47.1188,51835.0
2020-11-06 15:30:00,54.51,54.65,54.43,54.56,191528.0,47.1188,47.2398,47.0496,47.162,191528.0
2020-11-09 09:30:00,56.41,57.87,56.3,57.54,87006.0,48.7612,50.0232,48.6661,49.7379,87006.0
2020-11-09 10:00:00,57.56,57.76,57.0,57.08,84810.0,49.7552,49.9281,49.2712,49.3403,84810.0
2020-11-09 10:30:00,57.09,57.52,56.56,57.41,88897.0,49.349,49.7207,48.8908,49.6256,88897.0
2020-11-09 11:00:00,57.41,57.91,57.39,57.79,97536.0,49.6256,50.0578,49.6083,49.954,97536.0
2020-11-09 11:30:00,57.85,57.91,57.45,57.53,56015.0,50.0059,50.0578,49.6601,49.7293,56015.0
2020-11-09 12:00:00,57.61,57.73,57.36,57.68,41349.0,49.7984,49.9022,49.5823,49.859,41349.0
2020-11-09 12:30:00,57.66,58.0,57.62,57.88,55922.0,49.8417,50.1356,49.8071,50.0318,55922.0
2020-11-09 13:00:00,57.95,58.1,57.87,58.02,44497.0,50.0923,50.222,50.0232,50.1529,44497.0
2020-11-09 13:30:00,58.05,58.06,57.57,57.65,49312.0,50.1788,50.1874,49.7639,49.833,49312.0
2020-11-09 14:00:00,57.65,57.71,57.29,57.38,40587.0,49.833,49.8849,49.5218,49.5996,40587.0
2020-11-09 14:30:00,57.39,57.53,57.27,57.35,38979.0,49.6083,49.7293,49.5046,49.5737,38979.0
2020-11-09 15:00:00,57.32,57.38,56.9,56.93,75830.0,49.5478,49.5996,49.1847,49.2107,75830.0
2020-11-09 15:30:00,56.95,57.22,56.5,56.62,192978.0,49.2279,49.4613,48.839,48.9427,192978.0
2020-11-10 09:30:00,56.41,57.28,56.41,56.81,117886.0,48.7612,49.5132,48.7612,49.1069,117886.0
2020-11-10 10:00:00,56.81,57.29,56.72,57.24,57316.0,49.1069,49.5218,49.0291,49.4786,57316.0
2020-11-10 10:30:00,57.26,57.38,56.96,56.96,37888.0,49.4959,49.5996,49.2366,49.2366,37888.0
2020-11-10 11:00:00,56.98,57.13,56.83,56.98,40550.0,49.2539,49.3835,49.1242,49.2539,40550.0
2020-11-10 11:30:00,56.98,57.11,56.76,56.9,25131.0,49.2539,49.3662,49.0637,49.1847,25131.0
2020-11-10 12:00:00,56.9,57.13,56.85,57.08,22866.0,49.1847,49.3835,49.1415,49.3403,22866.0
2020-11-10 12:30:00,57.06,57.06,56.59,56.61,44541.0,49.323,49.323,48.9168,48.934,44541.0
2020-11-10 13:00:00,56.62,56.77,56.53,56.63,52473.0,48.9427,49.0723,48.8649,48.9513,52473.0
2020-11-10 13:30:00,56.59,56.97,56.54,56.93,24003.0,48.9168,49.2452,48.8735,49.2107,24003.0
2020-11-10 14:00:00,56.91,57.05,56.79,56.98,39832.0,49.1934,49.3144,49.0896,49.2539,39832.0
2020-11-10 14:30:00,57.03,57.05,56.81,56.94,25874.0,49.2971,49.3144,49.1069,49.2193,25874.0
2020-11-10 15:00:00,56.91,57.0,56.76,56.9,37354.0,49.1934,49.2712,49.0637,49.1847,37354.0
2020-11-10 15:30:00,56.89,57.0,56.65,56.96,128206.0,49.1761,49.2712,48.9686,49.2366,128206.0
2020-11-11 09:30:00,57.28,57.65,56.98,57.22,40220.0,49.5132,49.833,49.2539,49.4613,40220.0
2020-11-11 10:00:00,57.21,57.47,57.11,57.34,23337.0,49.4527,49.6774,49.3662,49.5651,23337.0
2020-11-11 10:30:00,57.33,57.5,57.28,57.46,19759.0,49.5564,49.7034,49.5132,49.6688,19759.0
2020-11-11 11:00:00,57.45,57.58,57.34,57.42,15477.0,49.6601,49.7725,49.5651,49.6342,15477.0
2020-11-11 11:30:00,57.44,57.56,57.31,57.36,12520.0,49.6515,49.7552,49.5391,49.5823,12520.0
2020-11-11 12:00:00,57.36,57.51,57.32,57.39,15361.0,49.5823,49.712,49.5478,49.6083,15361.0
2020-11-11 12:30:00,57.4,57.55,57.36,57.55,29755.0,49.6169,49.7466,49.5823,49.7466,29755.0
2020-11-11 13:00:00,57.55,57.78,57.55,57.74,30458.0,49.7466,49.9454,49.7466,49.9108,30458.0
2020-11-11 13:30:00,57.73,57.74,57.37,57.37,31833.0,49.9022,49.9108,49.591,49.591,31833.0
2020-11-11 14:00:00,57.38,57.48,57.25,57.26,43925.0,49.5996,49.6861,49.4873,49.4959,43925.0
2020-11-11 14:30:00,57.28,57.38,57.19,57.23,18307.0,49.5132,49.5996,49.4354,49.47,18307.0
2020-11-11 15:00:00,57.24,57.35,57.09,57.12,29100.0,49.4786,49.5737,49.349,49.3749,29100.0
2020-11-11 15:30:00,57.12,57.44,57.07,57.42,90892.0,49.3749,49.6515,49.3317,49.6342,90892.0
2020-11-12 09:30:00,57.17,57.39,56.52,57.04,83855.0,49.4181,49.6083,48.8562,49.3057,83855.0
2020-11-12 10:00:00,57.05,57.08,56.83,56.86,57569.0,49.3144,49.3403,49.1242,49.1501,57569.0
2020-11-12 10:30:00,56.87,57.22,56.75,57.19,25549.0,49.1588,49.4613,49.0551,49.4354,25549.0
2020-11-12 11:00:00,57.17,57.38,57.09,57.24,16554.0,49.4181,49.5996,49.349,49.4786,16554.0
2020-11-12 11:30:00,57.25,57.27,57.0,57.05,14601.0,49.4873,49.5046,49.2712,49.3144,14601.0
2020-11-12 12:00:00,57.05,57.05,56.87,56.87,16418.0,49.3144,49.3144,49.1588,49.1588,16418.0
2020-11-12 12:30:00,56.84,56.91,56.51,56.57,21306.0,49.1329,49.1934,48.8476,48.8995,21306.0
2020-11-12 13:00:00,56.55,56.55,56.16,56.24,52883.0,48.8822,48.8822,48.5451,48.6142,52883.0
2020-11-12 13:30:00,56.23,56.32,56.14,56.31,22003.0,48.6056,48.6834,48.5278,48.6747,22003.0
2020-11-12 14:00:00,56.3,56.33,56.12,56.24,33629.0,48.6661,48.692,48.5105,48.6142,33629.0
2020-11-12 14:30:00,56.23,56.35,56.15,56.2,32429.0,48.6056,48.7093,48.5364,48.5796,32429.0
2020-11-12 15:00:00,56.21,56.3,56.0,56.2,41154.0,48.5883,48.6661,48.4068,48.5796,41154.0
2020-11-12 15:30:00,56.22,56.23,55.86,56.14,316253.0,48.5969,48.6056,48.2857,48.5278,316253.0
2020-11-13 09:30:00,56.51,56.8,56.37,56.66,35697.0,48.8476,49.0983,48.7266,48.9773,35697.0
2020-11-13 10:00:00,56.65,56.7,56.3,56.49,19006.0,48.9686,49.0118,48.6661,48.8303,19006.0
2020-11-13 10:30:00,56.51,56.75,56.41,56.41,19047.0,48.8476,49.0551,48.7612,48.7612,19047.0
2020-11-13 11:00:00,56.45,56.64,56.37,56.4,22948.0,48.7957,48.96,48.7266,48.7525,22948.0
2020-11-13 11:30:00,56.43,56.43,56.15,56.28,19429.0,48.7784,48.7784,48.5364,48.6488,19429.0
2020-11-13 12:00:00,56.26,56.31,56.04,56.17,21263.0,48.6315,48.6747,48.4413,48.5537,21263.0
2020-11-13 12:30:00,56.17,56.25,56.14,56.2,16468.0,48.5537,48.6229,48.5278,48.5796,16468.0
2020-11-13 13:00:00,56.2,56.43,56.17,56.4,15104.0,48.5796,48.7784,48.5537,48.7525,15104.0
2020-11-13 13:30:00,56.35,56.38,56.22,56.25,15181.0,48.7093,48.7352,48.5969,48.6229,15181.0
2020-11-13 14:00:00,56.25,56.34,56.07,56.28,143842.0,48.6229,48.7007,48.4673,48.6488,143842.0
2020-11-13 14:30:00,56.26,56.28,55.98,56.07,33888.0,48.6315,48.6488,48.3895,48.4673,33888.0
2020-11-13 15:00:00,56.05,56.08,55.85,55.88,92094.0,48.45,48.4759,48.2771,48.303,92094.0
2020-11-13 15:30:00,55.89,56.34,55.88,56.19,124671.0,48.3117,48.7007,48.303,48.571,124671.0
2020-11-16 09:30:00,57.01,57.12,56.23,56.48,52205.0,49.2798,49.3749,48.6056,48.8217,52205.0
2020-11-16 10:00:00,56.49,56.51,55.79,55.87,42204.0,48.8303,48.8476,48.2252,48.2944,42204.0
2020-11-16 10:30:00,55.89,56.07,55.84,56.04,40379.0,48.3117,48.4673,48.2685,48.4413,40379.0
2020-11-16 11:00:00,56.02,56.33,56.02,56.15,29063.0,48.424,48.692,48.424,48.5364,29063.0
2020-11-16 11:30:00,56.18,56.27,56.01,56.06,23001.0,48.5623,48.6401,48.4154,48.4586,23001.0
2020-11-16 12:00:00,56.06,56.11,55.93,55.95,20638.0,48.4586,48.5018,48.3462,48.3635,20638.0
2020-11-16 12:30:00,55.97,56.29,55.97,56.21,25631.0,48.3808,48.6574,48.3808,48.5883,25631.0
2020-11-16 13:00:00,56.22,56.22,55.9,55.91,21563.0,48.5969,48.5969,48.3203,48.329,21563.0
2020-11-16 13:30:00,55.9,56.07,55.86,56.02,25769.0,48.3203,48.4673,48.2857,48.424,25769.0
2020-11-16 14:00:00,56.05,56.08,55.93,56.08,17381.0,48.45,48.4759,48.3462,48.4759,17381.0
2020-11-16 14:30:00,56.1,56.37,56.09,56.32,27478.0,48.4932,48.7266,48.4846,48.6834,27478.0
2020-11-16 15:00:00,56.34,56.34,56.08,56.15,61468.0,48.7007,48.7007,48.4759,48.5364,61468.0
2020-11-16 15:30:00,56.14,56.45,56.12,56.45,223294.0,48.5278,48.7957,48.5105,48.7957,223294.0
2020-11-17 09:30:00,56.23,56.55,56.08,56.3,79833.0,48.6056,48.8822,48.4759,48.6661,79833.0
2020-11-17 10:00:00,56.32,56.42,55.7,55.71,50582.0,48.6834,48.7698,48.1474,48.1561,50582.0
2020-11-17 10:30:00,55.72,55.81,55.22,55.33,108965.0,48.1647,48.2425,47.7325,47.8276,108965.0
2020-11-17 11:00:00,55.28,55.6,55.28,55.54,71213.0,47.7844,48.061,47.7844,48.0091,71213.0
2020-11-17 11:30:00,55.56,55.56,55.21,55.4,36635.0,48.0264,48.0264,47.7239,47.8881,36635.0
2020-11-17 12:00:00,55.38,55.63,55.38,55.59,40146.0,47.8708,48.0869,47.8708,48.0523,40146.0
2020-11-17 12:30:00,55.61,55.63,55.51,55.59,23918.0,48.0696,48.0869,47.9832,48.0523,23918.0
2020-11-17 13:00:00,55.59,55.59,55.49,55.5,49777.0,48.0523,48.0523,47.9659,47.9746,49777.0
2020-11-17 13:30:00,55.5,55.67,55.45,55.56,19983.0,47.9746,48.1215,47.9313,48.0264,19983.0
2020-11-17 14:00:00,55.58,55.63,55.53,55.54,29403.0,48.0437,48.0869,48.0005,48.0091,29403.0
2020-11-17 14:30:00,55.54,55.57,55.45,55.5,55241.0,48.0091,48.0351,47.9313,47.9746,55241.0
2020-11-17 15:00:00,55.49,55.53,55.06,55.07,36255.0,47.9659,48.0005,47.5942,47.6029,36255.0
2020-11-17 15:30:00,55.07,55.08,54.66,54.72,215809.0,47.6029,47.6115,47.2485,47.3003,215809.0
2020-11-18 09:30:00,54.95,55.11,54.33,54.46,61913.0,47.4991,47.6374,46.9632,47.0756,61913.0
2020-11-18 10:00:00,54.46,55.08,54.42,55.0,71177.0,47.0756,47.6115,47.041,47.5423,71177.0
2020-11-18 10:30:00,55.01,55.08,54.66,54.69,16686.0,47.551,47.6115,47.2485,47.2744,16686.0
2020-11-18 11:00:00,54.69,54.78,54.31,54.35,74436.0,47.2744,47.3522,46.9459,46.9805,74436.0
2020-11-18 11:30:00,54.35,54.38,54.06,54.12,72380.0,46.9805,47.0064,46.7298,46.7817,72380.0
2020-11-18 12:00:00,54.13,54.24,54.02,54.06,23472.0,46.7903,46.8854,46.6952,46.7298,23472.0
2020-11-18 12:30:00,54.07,54.08,53.89,53.89,23046.0,46.7385,46.7471,46.5829,46.5829,23046.0
2020-11-18 13:00:00,53.94,54.18,53.89,54.18,65877.0,46.6261,46.8335,46.5829,46.8335,65877.0
2020-11-18 13:30:00,54.17,54.18,53.8,53.85,33443.0,46.8249,46.8335,46.5051,46.5483,33443.0
2020-11-18 14:00:00,53.84,53.92,53.57,53.58,41019.0,46.5396,46.6088,46.3062,46.3149,41019.0
2020-11-18 14:30:00,53.58,53.6,53.42,53.51,75113.0,46.3149,46.3322,46.1766,46.2544,75113.0
2020-11-18 15:00:00,53.51,53.64,53.39,53.39,60206.0,46.2544,46.3668,46.1507,46.1507,60206.0
2020-11-18 15:30:00,53.36,53.44,53.01,53.06,222023.0,46.1247,46.1939,45.8222,45.8654,222023.0
2020-11-19 09:30:00,53.6,53.72,52.52,52.52,67764.0,46.3322,46.4359,45.3986,45.3986,67764.0
2020-11-19 10:00:00,52.53,52.67,52.27,52.31,30257.0,45.4073,45.5283,45.1825,45.2171,30257.0
2020-11-19 10:30:00,52.28,52.84,52.22,52.5,23047.0,45.1912,45.6752,45.1393,45.3813,23047.0
2020-11-19 11:00:00,52.49,52.82,52.44,52.66,26207.0,45.3727,45.6579,45.3295,45.5196,26207.0
2020-11-19 11:30:00,52.58,52.71,52.47,52.6,27805.0,45.4505,45.5629,45.3554,45.4678,27805.0
2020-11-19 12:00:00,52.61,52.75,52.52,52.75,20696.0,45.4764,45.5974,45.3986,45.5974,20696.0
2020-11-19 12:30:00,52.73,52.75,52.44,52.48,17410.0,45.5801,45.5974,45.3295,45.364,17410.0
2020-11-19 13:00:00,52.48,52.66,52.43,52.52,19562.0,45.364,45.5196,45.3208,45.3986,19562.0
2020-11-19 13:30:00,52.52,52.52,52.35,52.37,27273.0,45.3986,45.3986,45.2517,45.269,27273.0
2020-11-19 14:00:00,52.38,52.52,52.33,52.44,45904.0,45.2776,45.3986,45.2344,45.3295,45904.0
2020-11-19 14:30:00,52.43,52.59,52.32,52.32,50007.0,45.3208,45.4591,45.2257,45.2257,50007.0
2020-11-19 15:00:00,52.34,52.45,52.29,52.35,42105.0,45.243,45.3381,45.1998,45.2517,42105.0
2020-11-19 15:30:00,52.35,52.67,52.32,52.47,141815.0,45.2517,45.5283,45.2257,45.3554,141815.0
2020-11-20 09:30:00,52.52,53.0,52.16,52.65,127039.0,45.3986,45.8135,45.0874,45.511,127039.0
2020-11-20 10:00:00,52.67,52.89,52.38,52.73,82002.0,45.5283,45.7185,45.2776,45.5801,82002.0
2020-11-20 10:30:00,52.74,52.9,52.57,52.88,52725.0,45.5888,45.7271,45.4418,45.7098,52725.0
2020-11-20 11:00:00,52.89,53.15,52.89,53.09,50001.0,45.7185,45.9432,45.7185,45.8913,50001.0
2020-11-20 11:30:00,53.12,53.14,52.83,52.96,54248.0,45.9173,45.9346,45.6666,45.779,54248.0
2020-11-20 12:00:00,52.99,53.04,52.84,52.87,23630.0,45.8049,45.8481,45.6752,45.7012,23630.0
2020-11-20 12:30:00,52.91,52.98,52.8,52.95,24932.0,45.7357,45.7962,45.6407,45.7703,24932.0
2020-11-20 13:00:00,52.94,52.97,52.81,52.93,27457.0,45.7617,45.7876,45.6493,45.753,27457.0
2020-11-20 13:30:00,52.91,52.91,52.6,52.65,47458.0,45.7357,45.7357,45.4678,45.511,47458.0
2020-11-20 14:00:00,52.67,52.95,52.67,52.81,96781.0,45.5283,45.7703,45.5283,45.6493,96781.0
2020-11-20 14:30:00,52.81,52.87,52.71,52.73,51406.0,45.6493,45.7012,45.5629,45.5801,51406.0
2020-11-20 15:00:00,52.75,52.78,52.59,52.77,99552.0,45.5974,45.6234,45.4591,45.6147,99552.0
2020-11-20 15:30:00,52.76,53.07,52.73,52.88,253280.0,45.6061,45.874,45.5801,45.7098,253280.0
2020-11-23 09:30:00,53.16,53.34,52.71,53.23,84853.0,45.9518,46.1074,45.5629,46.0123,84853.0
2020-11-23 10:00:00,53.26,53.4,53.19,53.23,36196.0,46.0383,46.1593,45.9778,46.0123,36196.0
2020-11-23 10:30:00,53.21,53.29,53.1,53.24,23766.0,45.9951,46.0642,45.9,46.021,23766.0
2020-11-23 11:00:00,53.24,53.24,52.96,52.97,29817.0,46.021,46.021,45.779,45.7876,29817.0
2020-11-23 11:30:00,52.96,52.99,52.72,52.88,21998.0,45.779,45.8049,45.5715,45.7098,21998.0
2020-11-23 12:00:00,52.87,52.87,52.74,52.83,16033.0,45.7012,45.7012,45.5888,45.6666,16033.0
2020-11-23 12:30:00,52.87,52.91,52.74,52.75,19720.0,45.7012,45.7357,45.5888,45.5974,19720.0
2020-11-23 13:00:00,52.75,52.76,52.6,52.61,22485.0,45.5974,45.6061,45.4678,45.4764,22485.0
2020-11-23 13:30:00,52.61,52.82,52.6,52.81,36263.0,45.4764,45.6579,45.4678,45.6493,36263.0
2020-11-23 14:00:00,52.81,52.92,52.8,52.8,14406.0,45.6493,45.7444,45.6407,45.6407,14406.0
2020-11-23 14:30:00,52.81,52.9,52.72,52.9,91585.0,45.6493,45.7271,45.5715,45.7271,91585.0
2020-11-23 15:00:00,52.91,53.0,52.77,52.79,39560.0,45.7357,45.8135,45.6147,45.632,39560.0
2020-11-23 15:30:00,52.8,52.97,52.69,52.75,160323.0,45.6407,45.7876,45.5456,45.5974,160323.0
2020-11-24 09:30:00,53.04,53.23,52.78,52.9,62424.0,45.8481,46.0123,45.6234,45.7271,62424.0
2020-11-24 10:00:00,52.93,53.0,52.59,52.77,42463.0,45.753,45.8135,45.4591,45.6147,42463.0
2020-11-24 10:30:00,52.75,52.75,52.55,52.62,41895.0,45.5974,45.5974,45.4246,45.4851,41895.0
2020-11-24 11:00:00,52.63,52.97,52.62,52.91,40176.0,45.4937,45.7876,45.4851,45.7357,40176.0
2020-11-24 11:30:00,52.92,53.12,52.87,53.0,17714.0,45.7444,45.9173,45.7012,45.8135,17714.0
2020-11-24 12:00:00,53.03,53.07,52.87,52.9,25369.0,45.8395,45.874,45.7012,45.7271,25369.0
2020-11-24 12:30:00,52.89,52.92,52.71,52.78,21478.0,45.7185,45.7444,45.5629,45.6234,21478.0
2020-11-24 13:00:00,52.77,52.9,52.7,52.72,36784.0,45.6147,45.7271,45.5542,45.5715,36784.0
2020-11-24 13:30:00,52.73,53.08,52.73,52.95,40986.0,45.5801,45.8827,45.5801,45.7703,40986.0
2020-11-24 14:00:00,52.94,53.13,52.94,53.1,39398.0,45.7617,45.9259,45.7617,45.9,39398.0
2020-11-24 14:30:00,53.08,53.3,53.07,53.29,43036.0,45.8827,46.0729,45.874,46.0642,43036.0
2020-11-24 15:00:00,53.29,53.44,53.24,53.4,96785.0,46.0642,46.1939,46.021,46.1593,96785.0
2020-11-24 15:30:00,53.4,53.5,53.32,53.36,236002.0,46.1593,46.2457,46.0901,46.1247,236002.0
2020-11-25 09:30:00,53.42,53.8,53.29,53.74,41810.0,46.1766,46.5051,46.0642,46.4532,41810.0
2020-11-25 10:00:00,53.72,53.87,53.52,53.53,43716.0,46.4359,46.5656,46.263,46.2717,43716.0
2020-11-25 10:30:00,53.55,53.55,52.82,52.82,53030.0,46.289,46.289,45.6579,45.6579,53030.0
2020-11-25 11:00:00,52.81,53.09,52.76,53.07,34003.0,45.6493,45.8913,45.6061,45.874,34003.0
2020-11-25 11:30:00,53.08,53.35,53.07,53.3,44374.0,45.8827,46.1161,45.874,46.0729,44374.0
2020-11-25 12:00:00,53.3,53.43,53.28,53.28,31624.0,46.0729,46.1852,46.0556,46.0556,31624.0
2020-11-25 12:30:00,53.29,53.38,53.26,53.37,20494.0,46.0642,46.142,46.0383,46.1334,20494.0
2020-11-25 13:00:00,53.37,53.37,53.24,53.33,19298.0,46.1334,46.1334,46.021,46.0988,19298.0
2020-11-25 13:30:00,53.33,53.45,53.29,53.41,19788.0,46.0988,46.2025,46.0642,46.1679,19788.0
2020-11-25 14:00:00,53.41,53.47,53.34,53.44,27884.0,46.1679,46.2198,46.1074,46.1939,27884.0
2020-11-25 14:30:00,53.45,53.49,53.29,53.36,25281.0,46.2025,46.2371,46.0642,46.1247,25281.0
2020-11-25 15:00:00,53.36,53.41,53.32,53.36,40224.0,46.1247,46.1679,46.0901,46.1247,40224.0
2020-11-25 15:30:00,53.36,53.53,53.32,53.51,152671.0,46.1247,46.2717,46.0901,46.2544,152671.0
2020-11-27 09:30:00,53.39,53.71,52.98,53.13,56100.0,46.1507,46.4273,45.7962,45.9259,56100.0
2020-11-27 10:00:00,53.16,53.28,52.83,52.86,25770.0,45.9518,46.0556,45.6666,45.6925,25770.0
2020-11-27 10:30:00,52.86,52.98,52.7,52.71,25297.0,45.6925,45.7962,45.5542,45.5629,25297.0
2020-11-27 11:00:00,52.71,52.77,52.56,52.64,22568.0,45.5629,45.6147,45.4332,45.5023,22568.0
2020-11-27 11:30:00,52.65,52.85,52.6,52.71,18604.0,45.511,45.6839,45.4678,45.5629,18604.0
2020-11-27 12:00:00,52.71,52.79,52.59,52.59,21216.0,45.5629,45.632,45.4591,45.4591,21216.0
2020-11-27 12:30:00,52.62,52.95,52.61,52.75,70464.0,45.4851,45.7703,45.4764,45.5974,70464.0
2020-11-30 09:30:00,52.61,52.79,52.5,52.67,68681.0,45.4764,45.632,45.3813,45.5283,68681.0
2020-11-30 10:00:00,52.71,52.92,52.66,52.84,33395.0,45.5629,45.7444,45.5196,45.6752,33395.0
2020-11-30 10:30:00,52.86,52.95,52.74,52.86,33924.0,45.6925,45.7703,45.5888,45.6925,33924.0
2020-11-30 11:00:00,52.83,52.84,52.5,52.55,80791.0,45.6666,45.6752,45.3813,45.4246,80791.0
2020-11-30 11:30:00,52.55,52.6,52.2,52.2,31780.0,45.4246,45.4678,45.122,45.122,31780.0
2020-11-30 12:00:00,52.21,52.44,52.16,52.42,19336.0,45.1307,45.3295,45.0874,45.3122,19336.0
2020-11-30 12:30:00,52.32,52.5,52.3,52.39,17627.0,45.2257,45.3813,45.2085,45.2862,17627.0
2020-11-30 13:00:00,52.36,52.45,52.23,52.38,24711.0,45.2603,45.3381,45.1479,45.2776,24711.0
2020-11-30 13:30:00,52.36,52.36,52.16,52.17,18694.0,45.2603,45.2603,45.0874,45.0961,18694.0
2020-11-30 14:00:00,52.17,52.33,52.11,52.32,23862.0,45.0961,45.2344,45.0442,45.2257,23862.0
2020-11-30 14:30:00,52.33,52.43,52.22,52.42,29272.0,45.2344,45.3208,45.1393,45.3122,29272.0
2020-11-30 15:00:00,52.43,52.45,52.24,52.31,51272.0,45.3208,45.3381,45.1566,45.2171,51272.0
2020-11-30 15:30:00,52.29,52.62,52.23,52.6,229480.0,45.1998,45.4851,45.1479,45.4678,229480.0
2020-12-01 09:30:00,52.96,53.41,52.81,53.2,47103.0,45.779,46.1679,45.6493,45.9864,47103.0
2020-12-01 10:00:00,53.14,53.51,53.06,53.48,40368.0,45.9346,46.2544,45.8654,46.2285,40368.0
2020-12-01 10:30:00,53.46,53.63,53.32,53.59,57890.0,46.2112,46.3581,46.0901,46.3235,57890.0
2020-12-01 11:00:00,53.63,53.69,53.43,53.45,25436.0,46.3581,46.41,46.1852,46.2025,25436.0
2020-12-01 11:30:00,53.47,53.62,53.4,53.52,41700.0,46.2198,46.3495,46.1593,46.263,41700.0
2020-12-01 12:00:00,53.51,53.7,53.34,53.43,31891.0,46.2544,46.4186,46.1074,46.1852,31891.0
2020-12-01 12:30:00,53.4,53.47,53.13,53.19,28133.0,46.1593,46.2198,45.9259,45.9778,28133.0
2020-12-01 13:00:00,53.18,53.29,53.13,53.27,17602.0,45.9691,46.0642,45.9259,46.0469,17602.0
2020-12-01 13:30:00,53.29,53.37,53.24,53.32,39950.0,46.0642,46.1334,46.021,46.0901,39950.0
2020-12-01 14:00:00,53.32,53.4,53.23,53.35,43304.0,46.0901,46.1593,46.0123,46.1161,43304.0
2020-12-01 14:30:00,53.36,53.66,53.33,53.58,56047.0,46.1247,46.384,46.0988,46.3149,56047.0
2020-12-01 15:00:00,53.58,53.67,53.46,53.67,66364.0,46.3149,46.3927,46.2112,46.3927,66364.0
2020-12-01 15:30:00,53.65,53.7,53.36,53.36,239339.0,46.3754,46.4186,46.1247,46.1247,239339.0
2020-12-02 09:30:00,53.13,53.64,52.96,53.45,264520.0,45.9259,46.3668,45.779,46.2025,264520.0
2020-12-02 10:00:00,53.39,53.4,52.89,53.03,61151.0,46.1507,46.1593,45.7185,45.8395,61151.0
2020-12-02 10:30:00,53.04,53.17,52.93,52.93,39467.0,45.8481,45.9605,45.753,45.753,39467.0
2020-12-02 11:00:00,52.95,53.04,52.83,52.9,38400.0,45.7703,45.8481,45.6666,45.7271,38400.0
2020-12-02 11:30:00,52.93,53.0,52.81,52.81,42671.0,45.753,45.8135,45.6493,45.6493,42671.0
2020-12-02 12:00:00,52.8,52.89,52.69,52.85,33424.0,45.6407,45.7185,45.5456,45.6839,33424.0
2020-12-02 12:30:00,52.84,53.05,52.77,53.01,23816.0,45.6752,45.8568,45.6147,45.8222,23816.0
2020-12-02 13:00:00,53.03,53.15,52.97,53.12,31850.0,45.8395,45.9432,45.7876,45.9173,31850.0
2020-12-02 13:30:00,53.13,53.29,53.13,53.25,36578.0,45.9259,46.0642,45.9259,46.0296,36578.0
2020-12-02 14:00:00,53.23,53.47,53.23,53.41,39497.0,46.0123,46.2198,46.0123,46.1679,39497.0
2020-12-02 14:30:00,53.4,53.51,53.33,53.35,43415.0,46.1593,46.2544,46.0988,46.1161,43415.0
2020-12-02 15:00:00,53.36,53.52,53.31,53.39,66447.0,46.1247,46.263,46.0815,46.1507,66447.0
2020-12-02 15:30:00,53.41,53.85,53.4,53.82,209307.0,46.1679,46.5483,46.1593,46.5223,209307.0
2020-12-03 09:30:00,53.74,53.74,53.25,53.27,48538.0,46.4532,46.4532,46.0296,46.0469,48538.0
2020-12-03 10:00:00,53.27,53.53,53.13,53.38,83617.0,46.0469,46.2717,45.9259,46.142,83617.0
2020-12-03 10:30:00,53.37,53.53,53.17,53.43,44837.0,46.1334,46.2717,45.9605,46.1852,44837.0
2020-12-03 11:00:00,53.48,53.62,53.4,53.55,34158.0,46.2285,46.3495,46.1593,46.289,34158.0
2020-12-03 11:30:00,53.56,53.63,53.24,53.25,38639.0,46.2976,46.3581,46.021,46.0296,38639.0
2020-12-03 12:00:00,53.21,53.27,52.94,53.07,25202.0,45.9951,46.0469,45.7617,45.874,25202.0
2020-12-03 12:30:00,53.06,53.08,52.88,52.99,24386.0,45.8654,45.8827,45.7098,45.8049,24386.0
2020-12-03 13:00:00,52.97,53.04,52.93,53.04,33597.0,45.7876,45.8481,45.753,45.8481,33597.0
2020-12-03 13:30:00,53.03,53.18,52.99,53.08,39972.0,45.8395,45.9691,45.8049,45.8827,39972.0
2020-12-03 14:00:00,53.08,53.19,53.04,53.18,42816.0,45.8827,45.9778,45.8481,45.9691,42816.0
2020-12-03 14:30:00,53.17,53.26,53.14,53.16,49207.0,45.9605,46.0383,45.9346,45.9518,49207.0
2020-12-03 15:00:00,53.13,53.49,53.1,53.46,137284.0,45.9259,46.2371,45.9,46.2112,137284.0
2020-12-03 15:30:00,53.47,53.61,53.19,53.36,303120.0,46.2198,46.3408,45.9778,46.1247,303120.0
2020-12-04 09:30:00,53.34,53.61,53.17,53.42,54711.0,46.1074,46.3408,45.9605,46.1766,54711.0
2020-12-04 10:00:00,53.46,53.62,53.38,53.61,40021.0,46.2112,46.3495,46.142,46.3408,40021.0
2020-12-04 10:30:00,53.62,53.77,53.55,53.71,27663.0,46.3495,46.4791,46.289,46.4273,27663.0
2020-12-04 11:00:00,53.72,53.74,53.37,53.39,61778.0,46.4359,46.4532,46.1334,46.1507,61778.0
2020-12-04 11:30:00,53.41,53.53,53.38,53.4,31240.0,46.1679,46.2717,46.142,46.1593,31240.0
2020-12-04 12:00:00,53.41,53.46,53.21,53.3,57212.0,46.1679,46.2112,45.9951,46.0729,57212.0
2020-12-04 12:30:00,53.3,53.31,53.18,53.19,23920.0,46.0729,46.0815,45.9691,45.9778,23920.0
2020-12-04 13:00:00,53.19,53.2,53.06,53.06,22215.0,45.9778,45.9864,45.8654,45.8654,22215.0
2020-12-04 13:30:00,53.07,53.07,52.78,52.86,54367.0,45.874,45.874,45.6234,45.6925,54367.0
2020-12-04 14:00:00,52.88,53.01,52.82,52.84,29621.0,45.7098,45.8222,45.6579,45.6752,29621.0
2020-12-04 14:30:00,52.82,52.82,52.66,52.73,56579.0,45.6579,45.6579,45.5196,45.5801,56579.0
2020-12-04 15:00:00,52.74,52.88,52.69,52.85,87744.0,45.5888,45.7098,45.5456,45.6839,87744.0
2020-12-04 15:30:00,52.86,53.02,52.72,52.88,197997.0,45.6925,45.8308,45.5715,45.7098,197997.0
2020-12-07 09:30:00,53.02,53.28,52.73,53.23,33661.0,45.8308,46.0556,45.5801,46.0123,33661.0
2020-12-07 10:00:00,53.22,53.28,53.03,53.25,23058.0,46.0037,46.0556,45.8395,46.0296,23058.0
2020-12-07 10:30:00,53.22,53.33,53.07,53.15,38583.0,46.0037,46.0988,45.874,45.9432,38583.0
2020-12-07 11:00:00,53.15,53.2,52.99,53.12,44004.0,45.9432,45.9864,45.8049,45.9173,44004.0
2020-12-07 11:30:00,53.1,53.15,52.92,53.03,23521.0,45.9,45.9432,45.7444,45.8395,23521.0
2020-12-07 12:00:00,53.02,53.18,53.02,53.08,27336.0,45.8308,45.9691,45.8308,45.8827,27336.0
2020-12-07 12:30:00,53.07,53.13,52.96,53.01,30291.0,45.874,45.9259,45.779,45.8222,30291.0
2020-12-07 13:00:00,53.02,53.21,52.98,53.1,89705.0,45.8308,45.9951,45.7962,45.9,89705.0
2020-12-07 13:30:00,53.08,53.08,52.96,53.02,32104.0,45.8827,45.8827,45.779,45.8308,32104.0
2020-12-07 14:00:00,53.01,53.26,52.95,53.18,85295.0,45.8222,46.0383,45.7703,45.9691,85295.0
2020-12-07 14:30:00,53.19,53.28,53.18,53.21,31775.0,45.9778,46.0556,45.9691,45.9951,31775.0
2020-12-07 15:00:00,53.21,53.35,53.19,53.32,43199.0,45.9951,46.1161,45.9778,46.0901,43199.0
2020-12-07 15:30:00,53.31,53.37,53.14,53.34,149580.0,46.0815,46.1334,45.9346,46.1074,149580.0
2020-12-08 09:30:00,52.99,53.32,52.55,52.74,68852.0,45.8049,46.0901,45.4246,45.5888,68852.0
2020-12-08 10:00:00,52.74,52.93,52.65,52.87,56175.0,45.5888,45.753,45.511,45.7012,56175.0
2020-12-08 10:30:00,52.88,52.93,52.6,52.66,76798.0,45.7098,45.753,45.4678,45.5196,76798.0
2020-12-08 11:00:00,52.67,52.92,52.66,52.91,42848.0,45.5283,45.7444,45.5196,45.7357,42848.0
2020-12-08 11:30:00,52.92,53.01,52.86,52.93,47561.0,45.7444,45.8222,45.6925,45.753,47561.0
2020-12-08 12:00:00,52.94,53.14,52.93,53.09,39690.0,45.7617,45.9346,45.753,45.8913,39690.0
2020-12-08 12:30:00,53.09,53.25,53.06,53.16,25501.0,45.8913,46.0296,45.8654,45.9518,25501.0
2020-12-08 13:00:00,53.16,53.19,52.96,53.03,23481.0,45.9518,45.9778,45.779,45.8395,23481.0
2020-12-08 13:30:00,53.03,53.07,52.83,52.85,83081.0,45.8395,45.874,45.6666,45.6839,83081.0
2020-12-08 14:00:00,52.85,52.92,52.77,52.82,34665.0,45.6839,45.7444,45.6147,45.6579,34665.0
2020-12-08 14:30:00,52.82,52.89,52.72,52.8,43612.0,45.6579,45.7185,45.5715,45.6407,43612.0
2020-12-08 15:00:00,52.8,52.86,52.73,52.84,36606.0,45.6407,45.6925,45.5801,45.6752,36606.0
2020-12-08 15:30:00,52.83,52.83,52.63,52.76,149187.0,45.6666,45.6666,45.4937,45.6061,149187.0
2020-12-09 09:30:00,52.81,52.85,52.36,52.38,48086.0,45.6493,45.6839,45.2603,45.2776,48086.0
2020-12-09 10:00:00,52.39,52.46,52.12,52.35,60352.0,45.2862,45.3468,45.0529,45.2517,60352.0
2020-12-09 10:30:00,52.34,52.46,52.22,52.3,30044.0,45.243,45.3468,45.1393,45.2085,30044.0
2020-12-09 11:00:00,52.27,52.36,52.11,52.18,24801.0,45.1825,45.2603,45.0442,45.1047,24801.0
2020-12-09 11:30:00,52.17,52.26,52.09,52.14,32235.0,45.0961,45.1739,45.0269,45.0701,32235.0
2020-12-09 12:00:00,52.14,52.19,52.0,52.05,45333.0,45.0701,45.1134,44.9491,44.9924,45333.0
2020-12-09 12:30:00,52.06,52.2,51.92,52.14,46422.0,45.001,45.122,44.88,45.0701,46422.0
2020-12-09 13:00:00,52.14,52.29,52.07,52.28,26392.0,45.0701,45.1998,45.0096,45.1912,26392.0
2020-12-09 13:30:00,52.29,52.38,52.17,52.26,42589.0,45.1998,45.2776,45.0961,45.1739,42589.0
2020-12-09 14:00:00,52.24,52.35,52.2,52.22,44246.0,45.1566,45.2517,45.122,45.1393,44246.0
2020-12-09 14:30:00,52.22,52.24,52.07,52.12,47678.0,45.1393,45.1566,45.0096,45.0529,47678.0
2020-12-09 15:00:00,52.12,52.25,52.06,52.24,52080.0,45.0529,45.1652,45.001,45.1566,52080.0
2020-12-09 15:30:00,52.25,52.44,52.24,52.29,172485.0,45.1652,45.3295,45.1566,45.1998,172485.0
2020-12-10 09:30:00,51.99,52.36,51.77,51.84,60938.0,44.9405,45.2603,44.7503,44.8108,60938.0
2020-12-10 10:00:00,51.84,51.96,51.58,51.58,34693.0,44.8108,44.9146,44.5861,44.5861,34693.0
2020-12-10 10:30:00,51.59,51.63,51.49,51.52,53307.0,44.5947,44.6293,44.5083,44.5342,53307.0
2020-12-10 11:00:00,51.52,51.89,51.51,51.88,26711.0,44.5342,44.854,44.5256,44.8454,26711.0
2020-12-10 11:30:00,51.86,51.95,51.7,51.79,23853.0,44.8281,44.9059,44.6898,44.7676,23853.0
2020-12-10 12:00:00,51.79,51.87,51.74,51.78,20469.0,44.7676,44.8368,44.7244,44.759,20469.0
2020-12-10 12:30:00,51.78,51.79,51.67,51.67,17341.0,44.759,44.7676,44.6639,44.6639,17341.0
2020-12-10 13:00:00,51.69,51.82,51.6,51.78,27888.0,44.6812,44.7935,44.6034,44.759,27888.0
2020-12-10 13:30:00,51.78,51.78,51.66,51.67,33276.0,44.759,44.759,44.6552,44.6639,33276.0
2020-12-10 14:00:00,51.67,51.72,51.56,51.61,36544.0,44.6639,44.7071,44.5688,44.612,36544.0
2020-12-10 14:30:00,51.62,51.72,51.54,51.67,36026.0,44.6207,44.7071,44.5515,44.6639,36026.0
2020-12-10 15:00:00,51.68,51.86,51.68,51.86,63337.0,44.6725,44.8281,44.6725,44.8281,63337.0
2020-12-10 15:30:00,51.86,51.98,51.73,51.86,173308.0,44.8281,44.9318,44.7157,44.8281,173308.0
2020-12-11 09:30:00,51.58,51.83,51.5,51.56,49959.0,44.5861,44.8022,44.5169,44.5688,49959.0
2020-12-11 10:00:00,51.62,51.77,51.56,51.57,22222.0,44.6207,44.7503,44.5688,44.5774,22222.0
2020-12-11 10:30:00,51.56,51.7,51.56,51.7,18439.0,44.5688,44.6898,44.5688,44.6898,18439.0
2020-12-11 11:00:00,51.69,51.69,51.58,51.58,39906.0,44.6812,44.6812,44.5861,44.5861,39906.0
2020-12-11 11:30:00,51.59,51.6,51.44,51.56,27119.0,44.5947,44.6034,44.4651,44.5688,27119.0
2020-12-11 12:00:00,51.55,51.6,51.43,51.6,30027.0,44.5601,44.6034,44.4564,44.6034,30027.0
2020-12-11 12:30:00,51.61,51.66,51.56,51.65,17252.0,44.612,44.6552,44.5688,44.6466,17252.0
2020-12-11 13:00:00,51.65,51.65,51.51,51.52,26942.0,44.6466,44.6466,44.5256,44.5342,26942.0
2020-12-11 13:30:00,51.52,51.65,51.51,51.63,24573.0,44.5342,44.6466,44.5256,44.6293,24573.0
2020-12-11 14:00:00,51.64,51.72,51.57,51.66,41138.0,44.6379,44.7071,44.5774,44.6552,41138.0
2020-12-11 14:30:00,51.68,51.73,51.58,51.58,20155.0,44.6725,44.7157,44.5861,44.5861,20155.0
2020-12-11 15:00:00,51.58,51.72,51.58,51.65,28263.0,44.5861,44.7071,44.5861,44.6466,28263.0
2020-12-11 15:30:00,51.65,51.77,51.63,51.71,118221.0,44.6466,44.7503,44.6293,44.6985,118221.0
2020-12-14 09:30:00,52.2,52.47,51.95,52.32,31981.0,45.122,45.3554,44.9059,45.2257,31981.0
2020-12-14 10:00:00,52.34,52.46,52.15,52.31,26680.0,45.243,45.3468,45.0788,45.2171,26680.0
2020-12-14 10:30:00,52.34,52.37,52.18,52.35,15976.0,45.243,45.269,45.1047,45.2517,15976.0
2020-12-14 11:00:00,52.36,52.37,51.87,51.89,12759.0,45.2603,45.269,44.8368,44.854,12759.0
2020-12-14 11:30:00,51.92,52.05,51.88,51.96,20056.0,44.88,44.9924,44.8454,44.9146,20056.0
2020-12-14 12:00:00,51.96,51.97,51.69,51.71,15495.0,44.9146,44.9232,44.6812,44.6985,15495.0
2020-12-14 12:30:00,51.72,51.72,51.61,51.66,18532.0,44.7071,44.7071,44.612,44.6552,18532.0
2020-12-14 13:00:00,51.69,51.74,51.51,51.51,15647.0,44.6812,44.7244,44.5256,44.5256,15647.0
2020-12-14 13:30:00,51.52,51.72,51.52,51.59,17706.0,44.5342,44.7071,44.5342,44.5947,17706.0
2020-12-14 14:00:00,51.59,51.59,51.44,51.45,17841.0,44.5947,44.5947,44.4651,44.4737,17841.0
2020-12-14 14:30:00,51.45,51.61,51.42,51.6,21998.0,44.4737,44.612,44.4478,44.6034,21998.0
2020-12-14 15:00:00,51.58,51.68,51.48,51.48,23548.0,44.5861,44.6725,44.4996,44.4996,23548.0
2020-12-14 15:30:00,51.48,51.51,51.32,51.33,77870.0,44.4996,44.5256,44.3613,44.37,77870.0
2020-12-15 09:30:00,51.56,51.7,51.21,51.62,41455.0,44.5688,44.6898,44.2662,44.6207,41455.0
2020-12-15 10:00:00,51.64,52.0,51.5,51.86,38962.0,44.6379,44.9491,44.5169,44.8281,38962.0
2020-12-15 10:30:00,51.85,52.1,51.85,51.99,25109.0,44.8195,45.0356,44.8195,44.9405,25109.0
2020-12-15 11:00:00,51.98,52.13,51.93,52.07,23719.0,44.9318,45.0615,44.8886,45.0096,23719.0
2020-12-15 11:30:00,52.06,52.22,51.99,52.22,31572.0,45.001,45.1393,44.9405,45.1393,31572.0
2020-12-15 12:00:00,52.23,52.36,52.17,52.36,27533.0,45.1479,45.2603,45.0961,45.2603,27533.0
2020-12-15 12:30:00,52.37,52.54,52.36,52.54,40552.0,45.269,45.4159,45.2603,45.4159,40552.0
2020-12-15 13:00:00,52.58,52.58,52.41,52.54,44389.0,45.4505,45.4505,45.3035,45.4159,44389.0
2020-12-15 13:30:00,52.56,52.56,52.37,52.49,32888.0,45.4332,45.4332,45.269,45.3727,32888.0
2020-12-15 14:00:00,52.48,52.55,52.4,52.4,39486.0,45.364,45.4246,45.2949,45.2949,39486.0
2020-12-15 14:30:00,52.4,52.49,52.36,52.37,33694.0,45.2949,45.3727,45.2603,45.269,33694.0
2020-12-15 15:00:00,52.38,52.43,52.22,52.22,54661.0,45.2776,45.3208,45.1393,45.1393,54661.0
2020-12-15 15:30:00,52.23,52.39,52.16,52.39,139675.0,45.1479,45.2862,45.0874,45.2862,139675.0
2020-12-16 09:30:00,52.58,52.86,52.4,52.64,31940.0,45.4505,45.6925,45.2949,45.5023,31940.0
2020-12-16 10:00:00,52.62,52.62,52.4,52.42,46939.0,45.4851,45.4851,45.2949,45.3122,46939.0
2020-12-16 10:30:00,52.41,52.52,52.36,52.36,23052.0,45.3035,45.3986,45.2603,45.2603,23052.0
2020-12-16 11:00:00,52.38,52.53,52.26,52.27,25142.0,45.2776,45.4073,45.1739,45.1825,25142.0
2020-12-16 11:30:00,52.28,52.29,52.18,52.2,55262.0,45.1912,45.1998,45.1047,45.122,55262.0
2020-12-16 12:00:00,52.2,52.36,52.03,52.11,38617.0,45.122,45.2603,44.9751,45.0442,38617.0
2020-12-16 12:30:00,52.11,52.18,52.03,52.13,22233.0,45.0442,45.1047,44.9751,45.0615,22233.0
2020-12-16 13:00:00,52.12,52.17,52.05,52.1,28530.0,45.0529,45.0961,44.9924,45.0356,28530.0
2020-12-16 13:30:00,52.11,52.15,52.02,52.11,47470.0,45.0442,45.0788,44.9664,45.0442,47470.0
2020-12-16 14:00:00,52.12,52.32,51.85,51.98,40418.0,45.0529,45.2257,44.8195,44.9318,40418.0
2020-12-16 14:30:00,52.01,52.09,51.96,51.99,67533.0,44.9578,45.0269,44.9146,44.9405,67533.0
2020-12-16 15:00:00,51.99,52.01,51.87,51.87,70011.0,44.9405,44.9578,44.8368,44.8368,70011.0
2020-12-16 15:30:00,51.85,51.94,51.62,51.64,179694.0,44.8195,44.8973,44.6207,44.6379,179694.0
2020-12-17 09:30:00,51.84,52.26,51.77,52.09,51934.0,44.8108,45.1739,44.7503,45.0269,51934.0
2020-12-17 10:00:00,52.1,52.22,51.96,52.1,54477.0,45.0356,45.1393,44.9146,45.0356,54477.0
2020-12-17 10:30:00,52.12,52.22,52.02,52.22,33502.0,45.0529,45.1393,44.9664,45.1393,33502.0
2020-12-17 11:00:00,52.21,52.31,51.97,51.97,33756.0,45.1307,45.2171,44.9232,44.9232,33756.0
2020-12-17 11:30:00,51.96,52.03,51.85,51.95,30192.0,44.9146,44.9751,44.8195,44.9059,30192.0
2020-12-17 12:00:00,51.94,52.07,51.9,51.95,24052.0,44.8973,45.0096,44.8627,44.9059,24052.0
2020-12-17 12:30:00,51.95,51.97,51.78,51.87,27305.0,44.9059,44.9232,44.759,44.8368,27305.0
2020-12-17 13:00:00,51.88,52.0,51.87,51.97,20138.0,44.8454,44.9491,44.8368,44.9232,20138.0
2020-12-17 13:30:00,51.96,51.97,51.85,51.95,77736.0,44.9146,44.9232,44.8195,44.9059,77736.0
2020-12-17 14:00:00,51.97,52.01,51.92,51.95,39938.0,44.9232,44.9578,44.88,44.9059,39938.0
2020-12-17 14:30:00,51.95,51.96,51.79,51.89,51887.0,44.9059,44.9146,44.7676,44.854,51887.0
2020-12-17 15:00:00,51.9,51.94,51.76,51.84,47335.0,44.8627,44.8973,44.7417,44.8108,47335.0
2020-12-17 15:30:00,51.83,51.84,51.67,51.72,133181.0,44.8022,44.8108,44.6639,44.7071,133181.0
2020-12-18 09:30:00,51.57,51.9,51.53,51.73,203171.0,44.5774,44.8627,44.5429,44.7157,203171.0
2020-12-18 10:00:00,51.72,51.73,51.46,51.52,20080.0,44.7071,44.7157,44.4824,44.5342,20080.0
2020-12-18 10:30:00,51.51,51.6,51.38,51.49,32455.0,44.5256,44.6034,44.4132,44.5083,32455.0
2020-12-18 11:00:00,51.49,51.62,51.46,51.61,23121.0,44.5083,44.6207,44.4824,44.612,23121.0
2020-12-18 11:30:00,51.6,51.62,51.41,51.57,20165.0,44.6034,44.6207,44.4391,44.5774,20165.0
2020-12-18 12:00:00,51.56,51.73,51.56,51.72,17518.0,44.5688,44.7157,44.5688,44.7071,17518.0
2020-12-18 12:30:00,51.73,51.76,51.63,51.63,21415.0,44.7157,44.7417,44.6293,44.6293,21415.0
2020-12-18 13:00:00,51.63,51.63,51.47,51.59,16189.0,44.6293,44.6293,44.491,44.5947,16189.0
2020-12-18 13:30:00,51.58,51.58,51.35,51.48,36489.0,44.5861,44.5861,44.3873,44.4996,36489.0
2020-12-18 14:00:00,51.48,51.51,51.4,51.42,40051.0,44.4996,44.5256,44.4305,44.4478,40051.0
2020-12-18 14:30:00,51.41,51.47,51.21,51.24,29480.0,44.4391,44.491,44.2662,44.2922,29480.0
2020-12-18 15:00:00,51.23,51.25,50.97,50.99,48333.0,44.2835,44.3008,44.0588,44.0761,48333.0
2020-12-18 15:30:00,51.0,51.18,50.67,51.04,285979.0,44.0847,44.2403,43.7995,44.1193,285979.0
2020-12-21 09:30:00,50.55,50.81,49.62,49.66,58794.0,43.6957,43.9205,42.8918,42.9264,58794.0
2020-12-21 10:00:00,49.61,49.8,49.36,49.56,55992.0,42.8832,43.0474,42.6671,42.84,55992.0
2020-12-21 10:30:00,49.56,49.83,49.48,49.71,61575.0,42.84,43.0734,42.7708,42.9696,61575.0
2020-12-21 11:00:00,49.68,49.76,49.52,49.54,77678.0,42.9437,43.0129,42.8054,42.8227,77678.0
2020-12-21 11:30:00,49.55,49.72,49.42,49.7,55455.0,42.8313,42.9783,42.719,42.961,55455.0
2020-12-21 12:00:00,49.7,50.12,49.69,50.11,45401.0,42.961,43.324,42.9524,43.3154,45401.0
2020-12-21 12:30:00,50.11,50.29,50.09,50.19,43021.0,43.3154,43.471,43.2981,43.3846,43021.0
2020-12-21 13:00:00,50.21,50.22,49.98,50.05,46372.0,43.4018,43.4105,43.203,43.2635,46372.0
2020-12-21 13:30:00,50.04,50.14,49.94,50.08,45781.0,43.2549,43.3413,43.1685,43.2895,45781.0
2020-12-21 14:00:00,50.09,50.27,50.02,50.21,42970.0,43.2981,43.4537,43.2376,43.4018,42970.0
2020-12-21 14:30:00,50.21,50.26,50.1,50.16,67110.0,43.4018,43.4451,43.3068,43.3586,67110.0
2020-12-21 15:00:00,50.17,50.23,50.09,50.22,100654.0,43.3673,43.4191,43.2981,43.4105,100654.0
2020-12-21 15:30:00,50.23,50.4,50.1,50.34,321597.0,43.4191,43.5661,43.3068,43.5142,321597.0
2020-12-22 09:30:00,50.31,50.31,49.91,49.98,37065.0,43.4883,43.4883,43.1425,43.203,37065.0
2020-12-22 10:00:00,49.96,50.27,49.93,50.26,33690.0,43.1857,43.4537,43.1598,43.4451,33690.0
2020-12-22 10:30:00,50.27,50.31,50.19,50.23,14277.0,43.4537,43.4883,43.3846,43.4191,14277.0
2020-12-22 11:00:00,50.22,50.32,50.15,50.23,16705.0,43.4105,43.4969,43.35,43.4191,16705.0
2020-12-22 11:30:00,50.24,50.34,50.13,50.22,24981.0,43.4278,43.5142,43.3327,43.4105,24981.0
2020-12-22 12:00:00,50.23,50.25,50.1,50.14,21898.0,43.4191,43.4364,43.3068,43.3413,21898.0
2020-12-22 12:30:00,50.12,50.12,49.94,49.97,21068.0,43.324,43.324,43.1685,43.1944,21068.0
2020-12-22 13:00:00,49.98,50.09,49.98,50.05,20490.0,43.203,43.2981,43.203,43.2635,20490.0
2020-12-22 13:30:00,50.04,50.12,50.01,50.09,17443.0,43.2549,43.324,43.229,43.2981,17443.0
2020-12-22 14:00:00,50.07,50.21,50.05,50.11,32860.0,43.2808,43.4018,43.2635,43.3154,32860.0
2020-12-22 14:30:00,50.12,50.22,50.1,50.21,27961.0,43.324,43.4105,43.3068,43.4018,27961.0
2020-12-22 15:00:00,50.19,50.26,50.02,50.05,45732.0,43.3846,43.4451,43.2376,43.2635,45732.0
2020-12-22 15:30:00,50.07,50.26,50.06,50.17,118147.0,43.2808,43.4451,43.2722,43.3673,118147.0
2020-12-23 09:30:00,50.47,50.68,50.21,50.53,43435.0,43.6266,43.8081,43.4018,43.6785,43435.0
2020-12-23 10:00:00,50.53,50.62,50.34,50.46,23671.0,43.6785,43.7562,43.5142,43.6179,23671.0
2020-12-23 10:30:00,50.47,50.54,50.31,50.34,20124.0,43.6266,43.6871,43.4883,43.5142,20124.0
2020-12-23 11:00:00,50.33,50.39,50.25,50.3,23542.0,43.5056,43.5574,43.4364,43.4796,23542.0
2020-12-23 11:30:00,50.3,50.33,50.16,50.23,20732.0,43.4796,43.5056,43.3586,43.4191,20732.0
2020-12-23 12:00:00,50.23,50.29,50.16,50.23,37703.0,43.4191,43.471,43.3586,43.4191,37703.0
2020-12-23 12:30:00,50.23,50.24,50.11,50.12,18907.0,43.4191,43.4278,43.3154,43.324,18907.0
2020-12-23 13:00:00,50.13,50.13,49.99,50.07,43709.0,43.3327,43.3327,43.2117,43.2808,43709.0
2020-12-23 13:30:00,50.05,50.09,49.74,49.75,57052.0,43.2635,43.2981,42.9956,43.0042,57052.0
2020-12-23 14:00:00,49.77,49.8,49.58,49.74,57397.0,43.0215,43.0474,42.8573,42.9956,57397.0
2020-12-23 14:30:00,49.76,49.83,49.73,49.73,29170.0,43.0129,43.0734,42.9869,42.9869,29170.0
2020-12-23 15:00:00,49.73,49.79,49.67,49.68,41143.0,42.9869,43.0388,42.9351,42.9437,41143.0
2020-12-23 15:30:00,49.69,49.73,49.54,49.55,187992.0,42.9524,42.9869,42.8227,42.8313,187992.0
2020-12-24 09:30:00,49.58,49.69,47.61,49.27,180588.0,42.8573,42.9524,41.1544,42.5893,180588.0
2020-12-24 10:00:00,49.26,49.52,49.25,49.39,51503.0,42.5807,42.8054,42.572,42.693,51503.0
2020-12-24 10:30:00,49.39,49.55,49.24,49.53,40679.0,42.693,42.8313,42.5634,42.814,40679.0
2020-12-24 11:00:00,49.52,49.68,48.68,49.63,45594.0,42.8054,42.9437,42.0793,42.9005,45594.0
2020-12-24 11:30:00,49.61,49.67,49.5,49.54,60330.0,42.8832,42.9351,42.7881,42.8227,60330.0
2020-12-24 12:00:00,49.55,49.78,49.48,49.78,43276.0,42.8313,43.0301,42.7708,43.0301,43276.0
2020-12-24 12:30:00,49.79,50.07,49.79,50.03,87766.0,43.0388,43.2808,43.0388,43.2462,87766.0
2020-12-28 09:30:00,50.37,50.43,50.12,50.24,33938.0,43.5401,43.592,43.324,43.4278,33938.0
2020-12-28 10:00:00,50.25,50.71,50.22,50.57,39088.0,43.4364,43.834,43.4105,43.713,39088.0
2020-12-28 10:30:00,50.58,50.82,50.56,50.76,38234.0,43.7217,43.9291,43.7044,43.8773,38234.0
2020-12-28 11:00:00,50.74,50.74,50.39,50.43,17022.0,43.86,43.86,43.5574,43.592,17022.0
2020-12-28 11:30:00,50.43,50.54,50.37,50.42,16152.0,43.592,43.6871,43.5401,43.5834,16152.0
2020-12-28 12:00:00,50.47,50.51,50.33,50.39,30611.0,43.6266,43.6612,43.5056,43.5574,30611.0
2020-12-28 12:30:00,50.41,50.46,50.37,50.4,19800.0,43.5747,43.6179,43.5401,43.5661,19800.0
2020-12-28 13:00:00,50.38,50.4,50.27,50.3,20279.0,43.5488,43.5661,43.4537,43.4796,20279.0
2020-12-28 13:30:00,50.3,50.44,50.24,50.41,20370.0,43.4796,43.6007,43.4278,43.5747,20370.0
2020-12-28 14:00:00,50.42,50.47,50.31,50.31,17451.0,43.5834,43.6266,43.4883,43.4883,17451.0
2020-12-28 14:30:00,50.32,50.36,50.29,50.31,22645.0,43.4969,43.5315,43.471,43.4883,22645.0
2020-12-28 15:00:00,50.31,50.33,50.16,50.25,47642.0,43.4883,43.5056,43.3586,43.4364,47642.0
2020-12-28 15:30:00,50.25,50.41,50.2,50.31,107312.0,43.4364,43.5747,43.3932,43.4883,107312.0
2020-12-29 09:30:00,50.61,50.8,50.47,50.61,25919.0,43.7476,43.9118,43.6266,43.7476,25919.0
2020-12-29 10:00:00,50.64,50.91,50.62,50.68,30695.0,43.7735,44.0069,43.7562,43.8081,30695.0
2020-12-29 10:30:00,50.66,50.67,50.38,50.44,17722.0,43.7908,43.7995,43.5488,43.6007,17722.0
2020-12-29 11:00:00,50.43,50.56,50.34,50.54,11601.0,43.592,43.7044,43.5142,43.6871,11601.0
2020-12-29 11:30:00,50.52,50.58,50.48,50.53,24648.0,43.6698,43.7217,43.6352,43.6785,24648.0
2020-12-29 12:00:00,50.54,50.69,50.52,50.56,14290.0,43.6871,43.8168,43.6698,43.7044,14290.0
2020-12-29 12:30:00,50.57,50.57,50.43,50.44,15844.0,43.713,43.713,43.592,43.6007,15844.0
2020-12-29 13:00:00,50.45,50.59,50.42,50.57,18585.0,43.6093,43.7303,43.5834,43.713,18585.0
2020-12-29 13:30:00,50.55,50.55,50.42,50.42,14641.0,43.6957,43.6957,43.5834,43.5834,14641.0
2020-12-29 14:00:00,50.41,50.43,50.3,50.34,54391.0,43.5747,43.592,43.4796,43.5142,54391.0
2020-12-29 14:30:00,50.33,50.41,50.26,50.32,25745.0,43.5056,43.5747,43.4451,43.4969,25745.0
2020-12-29 15:00:00,50.3,50.51,50.3,50.46,27964.0,43.4796,43.6612,43.4796,43.6179,27964.0
2020-12-29 15:30:00,50.46,50.51,50.36,50.49,109188.0,43.6179,43.6612,43.5315,43.6439,109188.0
2020-12-30 09:30:00,50.52,50.72,50.36,50.68,21385.0,43.6698,43.8427,43.5315,43.8081,21385.0
2020-12-30 10:00:00,50.82,50.98,50.68,50.72,31421.0,43.9291,44.0674,43.8081,43.8427,31421.0
2020-12-30 10:30:00,50.67,50.89,50.67,50.82,25327.0,43.7995,43.9896,43.7995,43.9291,25327.0
2020-12-30 11:00:00,50.87,51.0,50.83,50.94,19897.0,43.9724,44.0847,43.9378,44.0329,19897.0
2020-12-30 11:30:00,50.92,50.94,50.78,50.8,12185.0,44.0156,44.0329,43.8946,43.9118,12185.0
2020-12-30 12:00:00,50.78,50.98,50.74,50.95,12972.0,43.8946,44.0674,43.86,44.0415,12972.0
2020-12-30 12:30:00,50.94,50.95,50.81,50.81,17479.0,44.0329,44.0415,43.9205,43.9205,17479.0
2020-12-30 13:00:00,50.78,50.86,50.69,50.69,16854.0,43.8946,43.9637,43.8168,43.8168,16854.0
2020-12-30 13:30:00,50.69,50.72,50.62,50.71,21734.0,43.8168,43.8427,43.7562,43.834,21734.0
2020-12-30 14:00:00,50.71,50.71,50.64,50.65,11211.0,43.834,43.834,43.7735,43.7822,11211.0
2020-12-30 14:30:00,50.63,50.72,50.61,50.69,19110.0,43.7649,43.8427,43.7476,43.8168,19110.0
2020-12-30 15:00:00,50.7,50.79,50.64,50.68,26386.0,43.8254,43.9032,43.7735,43.8081,26386.0
2020-12-30 15:30:00,50.7,50.87,50.67,50.76,78311.0,43.8254,43.9724,43.7995,43.8773,78311.0
2020-12-31 09:30:00,50.49,51.03,50.42,51.03,37166.0,43.6439,44.1107,43.5834,44.1107,37166.0
2020-12-31 10:00:00,51.01,51.09,50.84,50.85,15999.0,44.0934,44.1625,43.9464,43.9551,15999.0
2020-12-31 10:30:00,50.87,50.96,50.81,50.84,20994.0,43.9724,44.0501,43.9205,43.9464,20994.0
2020-12-31 11:00:00,50.83,50.93,50.78,50.83,25083.0,43.9378,44.0242,43.8946,43.9378,25083.0
2020-12-31 11:30:00,50.83,50.84,50.73,50.82,24109.0,43.9378,43.9464,43.8513,43.9291,24109.0
2020-12-31 12:00:00,50.8,50.89,50.75,50.75,19411.0,43.9118,43.9896,43.8686,43.8686,19411.0
2020-12-31 12:30:00,50.78,50.93,50.76,50.93,31900.0,43.8946,44.0242,43.8773,44.0242,31900.0
2020-12-31 13:00:00,50.9,50.9,50.81,50.84,15200.0,43.9983,43.9983,43.9205,43.9464,15200.0
2020-12-31 13:30:00,50.86,50.9,50.81,50.87,21700.0,43.9637,43.9983,43.9205,43.9724,21700.0
2020-12-31 14:00:00,50.87,51.05,50.83,51.04,21568.0,43.9724,44.1279,43.9378,44.1193,21568.0
2020-12-31 14:30:00,51.05,51.19,51.04,51.15,31846.0,44.1279,44.249,44.1193,44.2144,31846.0
2020-12-31 15:00:00,51.16,51.35,51.16,51.28,30623.0,44.223,44.3873,44.223,44.3268,30623.0
2020-12-31 15:30:00,51.29,51.61,51.24,51.49,127396.0,44.3354,44.612,44.2922,44.5083,127396.0
2021-01-04 09:30:00,51.52,51.55,50.99,51.12,32770.0,44.5342,44.5601,44.0761,44.1885,32770.0
2021-01-04 10:00:00,51.13,51.27,50.98,51.01,53557.0,44.1971,44.3181,44.0674,44.0934,53557.0
2021-01-04 10:30:00,51.02,51.06,50.8,50.96,25842.0,44.102,44.1366,43.9118,44.0501,25842.0
2021-01-04 11:00:00,50.97,51.02,50.68,50.77,23648.0,44.0588,44.102,43.8081,43.8859,23648.0
2021-01-04 11:30:00,50.76,50.87,50.56,50.64,20665.0,43.8773,43.9724,43.7044,43.7735,20665.0
2021-01-04 12:00:00,50.65,50.8,50.6,50.7,13531.0,43.7822,43.9118,43.739,43.8254,13531.0
2021-01-04 12:30:00,50.69,50.74,50.54,50.61,25206.0,43.8168,43.86,43.6871,43.7476,25206.0
2021-01-04 13:00:00,50.59,50.72,50.53,50.65,18191.0,43.7303,43.8427,43.6785,43.7822,18191.0
2021-01-04 13:30:00,50.64,50.66,50.48,50.65,18778.0,43.7735,43.7908,43.6352,43.7822,18778.0
2021-01-04 14:00:00,50.65,50.65,50.35,50.47,15876.0,43.7822,43.7822,43.5229,43.6266,15876.0
2021-01-04 14:30:00,50.44,50.45,50.27,50.38,23038.0,43.6007,43.6093,43.4537,43.5488,23038.0
2021-01-04 15:00:00,50.38,50.48,50.27,50.43,21892.0,43.5488,43.6352,43.4537,43.592,21892.0
2021-01-04 15:30:00,50.41,50.7,50.39,50.49,120869.0,43.5747,43.8254,43.5574,43.6439,120869.0
2021-01-05 09:30:00,50.5,50.79,50.37,50.4,33947.0,43.6525,43.9032,43.5401,43.5661,33947.0
2021-01-05 10:00:00,50.42,50.7,50.41,50.42,15604.0,43.5834,43.8254,43.5747,43.5834,15604.0
2021-01-05 10:30:00,50.4,50.41,50.07,50.23,23926.0,43.5661,43.5747,43.2808,43.4191,23926.0
2021-01-05 11:00:00,50.21,50.27,50.02,50.26,24061.0,43.4018,43.4537,43.2376,43.4451,24061.0
2021-01-05 11:30:00,50.26,50.36,50.13,50.17,24462.0,43.4451,43.5315,43.3327,43.3673,24462.0
2021-01-05 12:00:00,50.2,50.32,50.16,50.21,10776.0,43.3932,43.4969,43.3586,43.4018,10776.0
2021-01-05 12:30:00,50.25,50.43,50.25,50.4,22279.0,43.4364,43.592,43.4364,43.5661,22279.0
2021-01-05 13:00:00,50.41,50.46,50.33,50.34,13551.0,43.5747,43.6179,43.5056,43.5142,13551.0
2021-01-05 13:30:00,50.33,50.34,50.24,50.3,13748.0,43.5056,43.5142,43.4278,43.4796,13748.0
2021-01-05 14:00:00,50.31,50.58,50.31,50.53,20834.0,43.4883,43.7217,43.4883,43.6785,20834.0
2021-01-05 14:30:00,50.53,50.57,50.41,50.49,20571.0,43.6785,43.713,43.5747,43.6439,20571.0
2021-01-05 15:00:00,50.49,50.55,50.29,50.32,30078.0,43.6439,43.6957,43.471,43.4969,30078.0
2021-01-05 15:30:00,50.31,50.4,50.22,50.25,182846.0,43.4883,43.5661,43.4105,43.4364,182846.0
2021-01-06 09:30:00,50.56,51.0,50.3,50.9,39715.0,43.7044,44.0847,43.4796,43.9983,39715.0
2021-01-06 10:00:00,50.87,50.89,50.35,50.4,35998.0,43.9724,43.9896,43.5229,43.5661,35998.0
2021-01-06 10:30:00,50.4,50.67,50.23,50.62,33106.0,43.5661,43.7995,43.4191,43.7562,33106.0
2021-01-06 11:00:00,50.67,50.83,50.59,50.82,26159.0,43.7995,43.9378,43.7303,43.9291,26159.0
2021-01-06 11:30:00,50.84,50.93,50.77,50.82,16699.0,43.9464,44.0242,43.8859,43.9291,16699.0
2021-01-06 12:00:00,50.81,50.82,50.68,50.77,14313.0,43.9205,43.9291,43.8081,43.8859,14313.0
2021-01-06 12:30:00,50.81,51.11,50.78,51.1,20553.0,43.9205,44.1798,43.8946,44.1712,20553.0
2021-01-06 13:00:00,51.15,51.21,51.05,51.17,14539.0,44.2144,44.2662,44.1279,44.2317,14539.0
2021-01-06 13:30:00,51.18,51.27,51.05,51.08,15624.0,44.2403,44.3181,44.1279,44.1539,15624.0
2021-01-06 14:00:00,51.08,51.12,50.93,51.03,28746.0,44.1539,44.1885,44.0242,44.1107,28746.0
2021-01-06 14:30:00,51.05,51.28,51.0,51.06,28641.0,44.1279,44.3268,44.0847,44.1366,28641.0
2021-01-06 15:00:00,51.07,51.18,50.92,51.0,51831.0,44.1452,44.2403,44.0156,44.0847,51831.0
2021-01-06 15:30:00,51.02,51.09,50.9,51.01,132987.0,44.102,44.1625,43.9983,44.0934,132987.0
2021-01-07 09:30:00,50.95,50.95,50.38,50.5,32452.0,44.0415,44.0415,43.5488,43.6525,32452.0
2021-01-07 10:00:00,50.46,50.69,50.33,50.5,39620.0,43.6179,43.8168,43.5056,43.6525,39620.0
2021-01-07 10:30:00,50.48,50.55,50.28,50.31,30992.0,43.6352,43.6957,43.4624,43.4883,30992.0
2021-01-07 11:00:00,50.33,50.39,50.07,50.07,29547.0,43.5056,43.5574,43.2808,43.2808,29547.0
2021-01-07 11:30:00,50.09,50.17,50.02,50.1,18206.0,43.2981,43.3673,43.2376,43.3068,18206.0
2021-01-07 12:00:00,50.11,50.19,49.92,49.92,33238.0,43.3154,43.3846,43.1512,43.1512,33238.0
2021-01-07 12:30:00,49.95,49.96,49.64,49.72,47267.0,43.1771,43.1857,42.9091,42.9783,47267.0
2021-01-07 13:00:00,49.72,49.76,49.55,49.57,26637.0,42.9783,43.0129,42.8313,42.8486,26637.0
2021-01-07 13:30:00,49.57,49.71,49.55,49.64,30003.0,42.8486,42.9696,42.8313,42.9091,30003.0
2021-01-07 14:00:00,49.66,49.7,49.53,49.55,38828.0,42.9264,42.961,42.814,42.8313,38828.0
2021-01-07 14:30:00,49.55,49.63,49.47,49.55,59754.0,42.8313,42.9005,42.7622,42.8313,59754.0
2021-01-07 15:00:00,49.55,49.59,49.31,49.32,54982.0,42.8313,42.8659,42.6239,42.6325,54982.0
2021-01-07 15:30:00,49.33,49.34,49.09,49.1,280553.0,42.6412,42.6498,42.4337,42.4424,280553.0
2021-01-08 09:30:00,49.2,49.41,48.96,49.05,55515.0,42.5288,42.7103,42.3213,42.3991,55515.0
2021-01-08 10:00:00,49.04,49.25,48.99,49.17,39323.0,42.3905,42.572,42.3473,42.5029,39323.0
2021-01-08 10:30:00,49.18,49.31,49.08,49.31,40644.0,42.5115,42.6239,42.4251,42.6239,40644.0
2021-01-08 11:00:00,49.29,49.44,49.16,49.19,42683.0,42.6066,42.7362,42.4942,42.5201,42683.0
2021-01-08 11:30:00,49.18,49.2,48.92,49.0,28642.0,42.5115,42.5288,42.2868,42.3559,28642.0
2021-01-08 12:00:00,49.01,49.12,49.0,49.02,17756.0,42.3646,42.4596,42.3559,42.3732,17756.0
2021-01-08 12:30:00,49.02,49.06,48.91,48.92,17133.0,42.3732,42.4078,42.2781,42.2868,17133.0
2021-01-08 13:00:00,48.93,49.05,48.87,48.88,19918.0,42.2954,42.3991,42.2435,42.2522,19918.0
2021-01-08 13:30:00,48.88,48.9,48.66,48.69,36350.0,42.2522,42.2695,42.062,42.0879,36350.0
2021-01-08 14:00:00,48.71,48.96,48.7,48.89,24572.0,42.1052,42.3213,42.0966,42.2608,24572.0
2021-01-08 14:30:00,48.92,49.14,48.91,49.11,27647.0,42.2868,42.4769,42.2781,42.451,27647.0
2021-01-08 15:00:00,49.12,49.24,49.09,49.21,79764.0,42.4596,42.5634,42.4337,42.5374,79764.0
2021-01-08 15:30:00,49.22,49.47,49.15,49.33,195443.0,42.5461,42.7622,42.4856,42.6412,195443.0
2021-01-11 09:30:00,49.33,49.56,49.06,49.07,47023.0,42.6412,42.84,42.4078,42.4164,47023.0
2021-01-11 10:00:00,49.06,49.12,48.93,49.06,32871.0,42.4078,42.4596,42.2954,42.4078,32871.0
2021-01-11 10:30:00,49.04,49.13,48.93,49.12,26003.0,42.3905,42.4683,42.2954,42.4596,26003.0
2021-01-11 11:00:00,49.11,49.19,49.01,49.01,39963.0,42.451,42.5201,42.3646,42.3646,39963.0
2021-01-11 11:30:00,49.0,49.15,48.91,48.91,26920.0,42.3559,42.4856,42.2781,42.2781,26920.0
2021-01-11 12:00:00,48.9,48.91,48.57,48.57,39850.0,42.2695,42.2781,41.9842,41.9842,39850.0
2021-01-11 12:30:00,48.57,48.7,48.49,48.68,55832.0,41.9842,42.0966,41.9151,42.0793,55832.0
2021-01-11 13:00:00,48.66,48.69,48.59,48.62,27381.0,42.062,42.0879,42.0015,42.0274,27381.0
2021-01-11 13:30:00,48.62,48.62,48.23,48.26,34222.0,42.0274,42.0274,41.6903,41.7162,34222.0
2021-01-11 14:00:00,48.28,48.47,48.28,48.46,36054.0,41.7335,41.8978,41.7335,41.8891,36054.0
2021-01-11 14:30:00,48.46,48.54,48.35,48.54,69245.0,41.8891,41.9583,41.794,41.9583,69245.0
2021-01-11 15:00:00,48.54,48.62,48.41,48.47,53669.0,41.9583,42.0274,41.8459,41.8978,53669.0
2021-01-11 15:30:00,48.47,48.69,48.45,48.55,187960.0,41.8978,42.0879,41.8805,41.9669,187960.0
2021-01-12 09:30:00,48.4,48.54,47.97,48.37,40081.0,41.8373,41.9583,41.4656,41.8113,40081.0
2021-01-12 10:00:00,48.34,48.44,48.26,48.29,29410.0,41.7854,41.8718,41.7162,41.7422,29410.0
2021-01-12 10:30:00,48.26,48.26,47.9,47.94,28424.0,41.7162,41.7162,41.4051,41.4396,28424.0
2021-01-12 11:00:00,47.91,48.05,47.62,47.63,23513.0,41.4137,41.5347,41.163,41.1717,23513.0
2021-01-12 11:30:00,47.63,47.69,47.34,47.38,41046.0,41.1717,41.2235,40.921,40.9556,41046.0
2021-01-12 12:00:00,47.39,47.4,47.21,47.26,31801.0,40.9642,40.9729,40.8086,40.8518,31801.0
2021-01-12 12:30:00,47.23,47.54,47.21,47.37,23470.0,40.8259,41.0939,40.8086,40.9469,23470.0
2021-01-12 13:00:00,47.37,47.72,47.37,47.72,32575.0,40.9469,41.2495,40.9469,41.2495,32575.0
2021-01-12 13:30:00,47.72,47.85,47.69,47.84,32883.0,41.2495,41.3618,41.2235,41.3532,32883.0
2021-01-12 14:00:00,47.85,48.08,47.84,47.94,47485.0,41.3618,41.5607,41.3532,41.4396,47485.0
2021-01-12 14:30:00,47.95,48.08,47.92,48.05,61089.0,41.4483,41.5607,41.4224,41.5347,61089.0
2021-01-12 15:00:00,48.07,48.14,47.94,48.0,52277.0,41.552,41.6125,41.4396,41.4915,52277.0
2021-01-12 15:30:00,48.0,48.09,47.87,48.03,140244.0,41.4915,41.5693,41.3791,41.5174,140244.0
2021-01-13 09:30:00,48.19,48.33,47.97,48.18,33145.0,41.6557,41.7768,41.4656,41.6471,33145.0
2021-01-13 10:00:00,48.19,48.36,48.11,48.26,24476.0,41.6557,41.8027,41.5866,41.7162,24476.0
2021-01-13 10:30:00,48.32,48.49,48.3,48.39,19424.0,41.7681,41.9151,41.7508,41.8286,19424.0
2021-01-13 11:00:00,48.42,48.51,48.28,48.39,15438.0,41.8546,41.9324,41.7335,41.8286,15438.0
2021-01-13 11:30:00,48.37,48.59,48.3,48.57,25184.0,41.8113,42.0015,41.7508,41.9842,25184.0
2021-01-13 12:00:00,48.57,48.75,48.57,48.71,30793.0,41.9842,42.1398,41.9842,42.1052,30793.0
2021-01-13 12:30:00,48.7,48.89,48.7,48.84,30329.0,42.0966,42.2608,42.0966,42.2176,30329.0
2021-01-13 13:00:00,48.84,48.95,48.73,48.73,45639.0,42.2176,42.3127,42.1225,42.1225,45639.0
2021-01-13 13:30:00,48.71,48.73,48.55,48.55,69301.0,42.1052,42.1225,41.9669,41.9669,69301.0
2021-01-13 14:00:00,48.52,48.8,48.52,48.79,74752.0,41.941,42.183,41.941,42.1744,74752.0
2021-01-13 14:30:00,48.8,48.85,48.71,48.82,46109.0,42.183,42.2262,42.1052,42.2003,46109.0
2021-01-13 15:00:00,48.82,48.82,48.62,48.74,33276.0,42.2003,42.2003,42.0274,42.1312,33276.0
2021-01-13 15:30:00,48.73,48.89,48.72,48.74,96742.0,42.1225,42.2608,42.1139,42.1312,96742.0
2021-01-14 09:30:00,48.68,48.7,48.06,48.14,46604.0,42.0793,42.0966,41.5434,41.6125,46604.0
2021-01-14 10:00:00,48.1,48.16,47.91,48.0,21249.0,41.5779,41.6298,41.4137,41.4915,21249.0
2021-01-14 10:30:00,47.99,48.03,47.63,47.73,39765.0,41.4829,41.5174,41.1717,41.2581,39765.0
2021-01-14 11:00:00,47.73,47.83,47.56,47.71,33377.0,41.2581,41.3446,41.1112,41.2408,33377.0
2021-01-14 11:30:00,47.73,47.86,47.6,47.86,24372.0,41.2581,41.3705,41.1457,41.3705,24372.0
2021-01-14 12:00:00,47.89,48.02,47.84,47.89,29001.0,41.3964,41.5088,41.3532,41.3964,29001.0
2021-01-14 12:30:00,47.88,47.99,47.83,47.95,31070.0,41.3878,41.4829,41.3446,41.4483,31070.0
2021-01-14 13:00:00,47.92,47.98,47.84,47.92,32229.0,41.4224,41.4742,41.3532,41.4224,32229.0
2021-01-14 13:30:00,47.91,47.98,47.88,47.91,21501.0,41.4137,41.4742,41.3878,41.4137,21501.0
2021-01-14 14:00:00,47.92,47.92,47.77,47.82,20734.0,41.4224,41.4224,41.2927,41.3359,20734.0
2021-01-14 14:30:00,47.82,48.11,47.82,48.03,45431.0,41.3359,41.5866,41.3359,41.5174,45431.0
2021-01-14 15:00:00,48.02,48.16,48.02,48.1,75871.0,41.5088,41.6298,41.5088,41.5779,75871.0
2021-01-14 15:30:00,48.09,48.26,48.07,48.1,161362.0,41.5693,41.7162,41.552,41.5779,161362.0
2021-01-15 09:30:00,47.94,48.19,47.71,48.19,149160.0,41.4396,41.6557,41.2408,41.6557,149160.0
2021-01-15 10:00:00,48.28,48.85,48.25,48.55,75566.0,41.7335,42.2262,41.7076,41.9669,75566.0
2021-01-15 10:30:00,48.57,48.88,48.49,48.75,40312.0,41.9842,42.2522,41.9151,42.1398,40312.0
2021-01-15 11:00:00,48.76,48.98,48.76,48.94,31284.0,42.1485,42.3386,42.1485,42.304,31284.0
2021-01-15 11:30:00,48.92,49.11,48.88,49.1,63325.0,42.2868,42.451,42.2522,42.4424,63325.0
2021-01-15 12:00:00,49.09,49.45,49.06,49.45,50251.0,42.4337,42.7449,42.4078,42.7449,50251.0
2021-01-15 12:30:00,49.45,49.47,49.17,49.32,56162.0,42.7449,42.7622,42.5029,42.6325,56162.0
2021-01-15 13:00:00,49.33,49.41,49.17,49.34,45741.0,42.6412,42.7103,42.5029,42.6498,45741.0
2021-01-15 13:30:00,49.34,49.35,49.08,49.1,52079.0,42.6498,42.6585,42.4251,42.4424,52079.0
2021-01-15 14:00:00,49.04,49.22,49.03,49.19,26815.0,42.3905,42.5461,42.3818,42.5201,26815.0
2021-01-15 14:30:00,49.18,49.31,49.17,49.25,39663.0,42.5115,42.6239,42.5029,42.572,39663.0
2021-01-15 15:00:00,49.23,49.39,49.18,49.35,63466.0,42.5547,42.693,42.5115,42.6585,63466.0
2021-01-15 15:30:00,49.36,49.57,49.31,49.47,214271.0,42.6671,42.8486,42.6239,42.7622,214271.0
2021-01-19 09:30:00,49.86,49.86,49.03,49.33,57652.0,43.0993,43.0993,42.3818,42.6412,57652.0
2021-01-19 10:00:00,49.36,49.51,49.29,49.5,42485.0,42.6671,42.7968,42.6066,42.7881,42485.0
2021-01-19 10:30:00,49.49,49.66,49.32,49.65,48926.0,42.7795,42.9264,42.6325,42.9178,48926.0
2021-01-19 11:00:00,49.59,49.62,49.39,49.61,61551.0,42.8659,42.8918,42.693,42.8832,61551.0
2021-01-19 11:30:00,49.63,49.73,49.52,49.64,62173.0,42.9005,42.9869,42.8054,42.9091,62173.0
2021-01-19 12:00:00,49.65,49.84,49.65,49.74,90895.0,42.9178,43.082,42.9178,42.9956,90895.0
2021-01-19 12:30:00,49.74,50.12,49.62,49.98,135926.0,42.9956,43.324,42.8918,43.203,135926.0
2021-01-19 13:00:00,49.97,49.97,49.8,49.86,96725.0,43.1944,43.1944,43.0474,43.0993,96725.0
2021-01-19 13:30:00,49.85,49.86,49.62,49.62,73047.0,43.0907,43.0993,42.8918,42.8918,73047.0
2021-01-19 14:00:00,49.64,49.73,49.56,49.69,33036.0,42.9091,42.9869,42.84,42.9524,33036.0
2021-01-19 14:30:00,49.69,49.69,49.49,49.52,33036.0,42.9524,42.9524,42.7795,42.8054,33036.0
2021-01-19 15:00:00,49.53,49.72,49.53,49.69,115696.0,42.814,42.9783,42.814,42.9524,115696.0
2021-01-19 15:30:00,49.69,49.76,49.6,49.64,221438.0,42.9524,43.0129,42.8746,42.9091,221438.0
2021-01-20 09:30:00,49.44,49.93,49.22,49.71,90410.0,42.7362,43.1598,42.5461,42.9696,90410.0
2021-01-20 10:00:00,49.76,50.04,49.72,49.73,79286.0,43.0129,43.2549,42.9783,42.9869,79286.0
2021-01-20 10:30:00,49.76,50.03,49.72,49.75,100199.0,43.0129,43.2462,42.9783,43.0042,100199.0
2021-01-20 11:00:00,49.74,49.91,49.55,49.61,79678.0,42.9956,43.1425,42.8313,42.8832,79678.0
2021-01-20 11:30:00,49.62,49.83,49.61,49.83,78551.0,42.8918,43.0734,42.8832,43.0734,78551.0
2021-01-20 12:00:00,49.83,50.15,49.83,50.13,92411.0,43.0734,43.35,43.0734,43.3327,92411.0
2021-01-20 12:30:00,50.14,50.15,49.76,49.78,53128.0,43.3413,43.35,43.0129,43.0301,53128.0
2021-01-20 13:00:00,49.78,49.83,49.65,49.73,69903.0,43.0301,43.0734,42.9178,42.9869,69903.0
2021-01-20 13:30:00,49.73,49.92,49.72,49.82,69745.0,42.9869,43.1512,42.9783,43.0647,69745.0
2021-01-20 14:00:00,49.83,49.93,49.76,49.79,61739.0,43.0734,43.1598,43.0129,43.0388,61739.0
2021-01-20 14:30:00,49.8,50.07,49.79,49.91,86884.0,43.0474,43.2808,43.0388,43.1425,86884.0
2021-01-20 15:00:00,49.9,49.9,49.63,49.77,130972.0,43.1339,43.1339,42.9005,43.0215,130972.0
2021-01-20 15:30:00,49.78,50.03,49.76,49.92,231584.0,43.0301,43.2462,43.0129,43.1512,231584.0
2021-01-21 09:30:00,49.77,49.98,49.51,49.95,60368.0,43.0215,43.203,42.7968,43.1771,60368.0
2021-01-21 10:00:00,49.95,50.16,49.93,49.96,36000.0,43.1771,43.3586,43.1598,43.1857,36000.0
2021-01-21 10:30:00,49.98,50.14,49.89,49.9,35507.0,43.203,43.3413,43.1252,43.1339,35507.0
2021-01-21 11:00:00,49.91,50.01,49.71,49.82,33114.0,43.1425,43.229,42.9696,43.0647,33114.0
2021-01-21 11:30:00,49.85,49.94,49.75,49.75,19762.0,43.0907,43.1685,43.0042,43.0042,19762.0
2021-01-21 12:00:00,49.75,49.91,49.66,49.84,15571.0,43.0042,43.1425,42.9264,43.082,15571.0
2021-01-21 12:30:00,49.84,49.9,49.74,49.9,26334.0,43.082,43.1339,42.9956,43.1339,26334.0
2021-01-21 13:00:00,49.92,49.94,49.77,49.8,20271.0,43.1512,43.1685,43.0215,43.0474,20271.0
2021-01-21 13:30:00,49.8,49.88,49.76,49.86,27807.0,43.0474,43.1166,43.0129,43.0993,27807.0
2021-01-21 14:00:00,49.86,49.92,49.77,49.9,45102.0,43.0993,43.1512,43.0215,43.1339,45102.0
2021-01-21 14:30:00,49.92,49.93,49.77,49.78,25982.0,43.1512,43.1598,43.0215,43.0301,25982.0
2021-01-21 15:00:00,49.77,49.92,49.75,49.84,36836.0,43.0215,43.1512,43.0042,43.082,36836.0
2021-01-21 15:30:00,49.85,49.92,49.72,49.73,126378.0,43.0907,43.1512,42.9783,42.9869,126378.0
2021-01-22 09:30:00,49.82,49.82,48.87,48.91,97646.0,43.0647,43.0647,42.2435,42.2781,97646.0
2021-01-22 10:00:00,48.89,49.14,48.88,49.14,135564.0,42.2608,42.4769,42.2522,42.4769,135564.0
2021-01-22 10:30:00,49.15,49.22,48.81,48.97,39352.0,42.4856,42.5461,42.1917,42.33,39352.0
2021-01-22 11:00:00,48.98,49.04,48.71,48.76,39410.0,42.3386,42.3905,42.1052,42.1485,39410.0
2021-01-22 11:30:00,48.76,49.14,48.74,49.11,41935.0,42.1485,42.4769,42.1312,42.451,41935.0
2021-01-22 12:00:00,49.13,49.42,49.08,49.39,60476.0,42.4683,42.719,42.4251,42.693,60476.0
2021-01-22 12:30:00,49.39,49.41,49.27,49.3,36251.0,42.693,42.7103,42.5893,42.6152,36251.0
2021-01-22 13:00:00,49.32,49.53,49.3,49.5,63465.0,42.6325,42.814,42.6152,42.7881,63465.0
2021-01-22 13:30:00,49.5,49.53,49.36,49.42,42190.0,42.7881,42.814,42.6671,42.719,42190.0
2021-01-22 14:00:00,49.43,49.61,49.42,49.44,37367.0,42.7276,42.8832,42.719,42.7362,37367.0
2021-01-22 14:30:00,49.42,49.51,49.34,49.47,48183.0,42.719,42.7968,42.6498,42.7622,48183.0
2021-01-22 15:00:00,49.46,49.61,49.44,49.54,39909.0,42.7535,42.8832,42.7362,42.8227,39909.0
2021-01-22 15:30:00,49.55,49.58,49.41,49.41,124610.0,42.8313,42.8573,42.7103,42.7103,124610.0
2021-01-25 09:30:00,49.41,49.98,49.05,49.92,89174.0,42.7103,43.203,42.3991,43.1512,89174.0
2021-01-25 10:00:00,49.93,50.51,49.93,50.48,58911.0,43.1598,43.6612,43.1598,43.6352,58911.0
2021-01-25 10:30:00,50.48,50.63,50.3,50.48,62717.0,43.6352,43.7649,43.4796,43.6352,62717.0
2021-01-25 11:00:00,50.46,50.68,49.97,50.09,83954.0,43.6179,43.8081,43.1944,43.2981,83954.0
2021-01-25 11:30:00,50.07,50.17,49.8,50.03,60899.0,43.2808,43.3673,43.0474,43.2462,60899.0
2021-01-25 12:00:00,50.03,50.37,49.96,50.34,64543.0,43.2462,43.5401,43.1857,43.5142,64543.0
2021-01-25 12:30:00,50.34,50.61,50.26,50.5,72244.0,43.5142,43.7476,43.4451,43.6525,72244.0
2021-01-25 13:00:00,50.5,50.57,50.32,50.48,63631.0,43.6525,43.713,43.4969,43.6352,63631.0
2021-01-25 13:30:00,50.46,50.52,50.15,50.28,52850.0,43.6179,43.6698,43.35,43.4624,52850.0
2021-01-25 14:00:00,50.28,50.3,50.12,50.23,59126.0,43.4624,43.4796,43.324,43.4191,59126.0
2021-01-25 14:30:00,50.27,50.33,50.08,50.14,157825.0,43.4537,43.5056,43.2895,43.3413,157825.0
2021-01-25 15:00:00,50.13,50.28,50.13,50.27,90594.0,43.3327,43.4624,43.3327,43.4537,90594.0
2021-01-25 15:30:00,50.25,50.62,50.23,50.46,365299.0,43.4364,43.7562,43.4191,43.6179,365299.0
2021-01-26 09:30:00,50.46,50.5,50.0,50.11,87182.0,43.6179,43.6525,43.2203,43.3154,87182.0
2021-01-26 10:00:00,50.08,50.2,49.75,49.86,43601.0,43.2895,43.3932,43.0042,43.0993,43601.0
2021-01-26 10:30:00,49.92,50.03,49.64,49.64,39086.0,43.1512,43.2462,42.9091,42.9091,39086.0
2021-01-26 11:00:00,49.65,49.83,49.63,49.8,36904.0,42.9178,43.0734,42.9005,43.0474,36904.0
2021-01-26 11:30:00,49.83,49.85,49.63,49.79,47352.0,43.0734,43.0907,42.9005,43.0388,47352.0
2021-01-26 12:00:00,49.79,49.8,49.58,49.59,26848.0,43.0388,43.0474,42.8573,42.8659,26848.0
2021-01-26 12:30:00,49.59,49.72,49.55,49.66,40760.0,42.8659,42.9783,42.8313,42.9264,40760.0
2021-01-26 13:00:00,49.64,49.76,49.62,49.69,32531.0,42.9091,43.0129,42.8918,42.9524,32531.0
2021-01-26 13:30:00,49.7,49.83,49.67,49.81,41927.0,42.961,43.0734,42.9351,43.0561,41927.0
2021-01-26 14:00:00,49.81,49.91,49.78,49.84,38288.0,43.0561,43.1425,43.0301,43.082,38288.0
2021-01-26 14:30:00,49.84,49.96,49.74,49.96,37347.0,43.082,43.1857,42.9956,43.1857,37347.0
2021-01-26 15:00:00,49.95,50.14,49.94,50.01,66665.0,43.1771,43.3413,43.1685,43.229,66665.0
2021-01-26 15:30:00,50.0,50.1,49.77,49.84,168811.0,43.2203,43.3068,43.0215,43.082,168811.0
2021-01-27 09:30:00,49.56,50.09,49.5,49.71,89711.0,42.84,43.2981,42.7881,42.9696,89711.0
2021-01-27 10:00:00,49.71,50.11,49.26,49.53,69709.0,42.9696,43.3154,42.5807,42.814,69709.0
2021-01-27 10:30:00,49.55,49.92,49.46,49.81,45855.0,42.8313,43.1512,42.7535,43.0561,45855.0
2021-01-27 11:00:00,49.79,49.8,49.29,49.44,47984.0,43.0388,43.0474,42.6066,42.7362,47984.0
2021-01-27 11:30:00,49.48,49.57,49.14,49.15,35986.0,42.7708,42.8486,42.4769,42.4856,35986.0
2021-01-27 12:00:00,49.11,49.16,48.91,49.14,49804.0,42.451,42.4942,42.2781,42.4769,49804.0
2021-01-27 12:30:00,49.14,49.17,48.91,49.17,31588.0,42.4769,42.5029,42.2781,42.5029,31588.0
2021-01-27 13:00:00,49.16,49.16,48.8,48.91,45857.0,42.4942,42.4942,42.183,42.2781,45857.0
2021-01-27 13:30:00,48.93,49.0,48.77,48.79,47710.0,42.2954,42.3559,42.1571,42.1744,47710.0
2021-01-27 14:00:00,48.78,48.87,48.55,48.61,56651.0,42.1657,42.2435,41.9669,42.0188,56651.0
2021-01-27 14:30:00,48.61,48.76,48.51,48.61,84697.0,42.0188,42.1485,41.9324,42.0188,84697.0
2021-01-27 15:00:00,48.6,49.01,48.59,48.87,69124.0,42.0101,42.3646,42.0015,42.2435,69124.0
2021-01-27 15:30:00,48.84,49.06,48.59,48.99,199977.0,42.2176,42.4078,42.0015,42.3473,199977.0
2021-01-28 09:30:00,48.86,49.16,48.57,49.0,67272.0,42.5821,42.8436,42.3294,42.7041,67272.0
2021-01-28 10:00:00,49.05,49.47,48.98,49.31,34872.0,42.7477,43.1137,42.6867,42.9743,34872.0
2021-01-28 10:30:00,49.28,49.52,49.2,49.34,56183.0,42.9481,43.1573,42.8784,43.0004,56183.0
2021-01-28 11:00:00,49.36,49.65,49.24,49.63,50442.0,43.0179,43.2706,42.9133,43.2532,50442.0
2021-01-28 11:30:00,49.65,49.85,49.56,49.68,62266.0,43.2706,43.4449,43.1922,43.2967,62266.0
2021-01-28 12:00:00,49.67,49.92,49.67,49.78,38211.0,43.288,43.5059,43.288,43.3839,38211.0
2021-01-28 12:30:00,49.76,49.85,49.53,49.6,31542.0,43.3665,43.4449,43.166,43.227,31542.0
2021-01-28 13:00:00,49.6,49.81,49.57,49.66,57606.0,43.227,43.41,43.2009,43.2793,57606.0
2021-01-28 13:30:00,49.68,49.77,49.52,49.6,25350.0,43.2967,43.3752,43.1573,43.227,25350.0
2021-01-28 14:00:00,49.6,49.73,49.44,49.48,40892.0,43.227,43.3403,43.0876,43.1224,40892.0
2021-01-28 14:30:00,49.49,49.56,49.33,49.36,38782.0,43.1312,43.1922,42.9917,43.0179,38782.0
2021-01-28 15:00:00,49.34,49.36,49.17,49.21,49854.0,43.0004,43.0179,42.8523,42.8871,49854.0
2021-01-28 15:30:00,49.2,49.23,48.94,48.96,156519.0,42.8784,42.9046,42.6518,42.6693,156519.0
2021-01-29 09:30:00,48.84,48.96,48.18,48.44,76943.0,42.5647,42.6693,41.9895,42.2161,76943.0
2021-01-29 10:00:00,48.39,48.75,48.31,48.73,31542.0,42.1725,42.4862,42.1028,42.4688,31542.0
2021-01-29 10:30:00,48.73,48.88,48.64,48.85,24398.0,42.4688,42.5995,42.3904,42.5734,24398.0
2021-01-29 11:00:00,48.86,48.87,48.44,48.47,37799.0,42.5821,42.5908,42.2161,42.2422,37799.0
2021-01-29 11:30:00,48.46,48.47,48.15,48.15,51720.0,42.2335,42.2422,41.9633,41.9633,51720.0
2021-01-29 12:00:00,48.15,48.3,48.07,48.24,29392.0,41.9633,42.0941,41.8936,42.0418,29392.0
2021-01-29 12:30:00,48.23,48.41,48.16,48.35,36701.0,42.0331,42.1899,41.972,42.1376,36701.0
2021-01-29 13:00:00,48.32,48.54,48.17,48.52,27818.0,42.1115,42.3032,41.9808,42.2858,27818.0
2021-01-29 13:30:00,48.53,48.61,48.5,48.51,29845.0,42.2945,42.3642,42.2684,42.2771,29845.0
2021-01-29 14:00:00,48.48,48.73,48.48,48.72,34798.0,42.2509,42.4688,42.2509,42.4601,34798.0
2021-01-29 14:30:00,48.73,49.0,48.69,48.85,54068.0,42.4688,42.7041,42.4339,42.5734,54068.0
2021-01-29 15:00:00,48.85,49.14,48.85,48.87,73154.0,42.5734,42.8261,42.5734,42.5908,73154.0
2021-01-29 15:30:00,48.87,48.98,48.48,48.65,370626.0,42.5908,42.6867,42.2509,42.3991,370626.0
2021-02-01 09:30:00,48.74,48.75,48.25,48.39,101749.0,42.4775,42.4862,42.0505,42.1725,101749.0
2021-02-01 10:00:00,48.37,49.12,48.34,48.84,59098.0,42.1551,42.8087,42.1289,42.5647,59098.0
2021-02-01 10:30:00,48.9,49.13,48.78,49.05,62642.0,42.617,42.8174,42.5124,42.7477,62642.0
2021-02-01 11:00:00,49.03,49.28,49.03,49.21,31551.0,42.7303,42.9481,42.7303,42.8871,31551.0
2021-02-01 11:30:00,49.25,49.4,49.19,49.33,33408.0,42.922,43.0527,42.8697,42.9917,33408.0
2021-02-01 12:00:00,49.32,49.41,49.26,49.28,19222.0,42.983,43.0614,42.9307,42.9481,19222.0
2021-02-01 12:30:00,49.27,49.28,49.13,49.23,18140.0,42.9394,42.9481,42.8174,42.9046,18140.0
2021-02-01 13:00:00,49.24,49.34,49.2,49.27,20414.0,42.9133,43.0004,42.8784,42.9394,20414.0
2021-02-01 13:30:00,49.28,49.29,49.1,49.11,18237.0,42.9481,42.9569,42.7913,42.8,18237.0
2021-02-01 14:00:00,49.12,49.14,49.03,49.13,16397.0,42.8087,42.8261,42.7303,42.8174,16397.0
2021-02-01 14:30:00,49.14,49.25,49.14,49.21,18706.0,42.8261,42.922,42.8261,42.8871,18706.0
2021-02-01 15:00:00,49.21,49.23,49.07,49.08,37946.0,42.8871,42.9046,42.7651,42.7738,37946.0
2021-02-01 15:30:00,49.08,49.12,48.94,48.95,143953.0,42.7738,42.8087,42.6518,42.6605,143953.0
2021-02-02 09:30:00,49.13,49.83,48.77,49.76,56967.0,42.8174,43.4275,42.5037,43.3665,56967.0
2021-02-02 10:00:00,49.73,49.91,49.66,49.69,48117.0,43.3403,43.4972,43.2793,43.3055,48117.0
2021-02-02 10:30:00,49.66,49.68,49.43,49.65,60613.0,43.2793,43.2967,43.0789,43.2706,60613.0
2021-02-02 11:00:00,49.66,49.79,49.63,49.72,28764.0,43.2793,43.3926,43.2532,43.3316,28764.0
2021-02-02 11:30:00,49.71,49.84,49.64,49.73,24815.0,43.3229,43.4362,43.2619,43.3403,24815.0
2021-02-02 12:00:00,49.73,49.88,49.66,49.69,56451.0,43.3403,43.471,43.2793,43.3055,56451.0
2021-02-02 12:30:00,49.69,49.87,49.66,49.87,14846.0,43.3055,43.4623,43.2793,43.4623,14846.0
2021-02-02 13:00:00,49.87,49.89,49.63,49.66,15205.0,43.4623,43.4798,43.2532,43.2793,15205.0
2021-02-02 13:30:00,49.66,49.73,49.59,49.72,15107.0,43.2793,43.3403,43.2183,43.3316,15107.0
2021-02-02 14:00:00,49.72,49.75,49.64,49.68,22703.0,43.3316,43.3578,43.2619,43.2967,22703.0
2021-02-02 14:30:00,49.68,49.83,49.57,49.58,60198.0,43.2967,43.4275,43.2009,43.2096,60198.0
2021-02-02 15:00:00,49.56,49.58,49.34,49.37,61393.0,43.1922,43.2096,43.0004,43.0266,61393.0
2021-02-02 15:30:00,49.38,49.41,49.0,49.03,220489.0,43.0353,43.0614,42.7041,42.7303,220489.0
2021-02-03 09:30:00,49.4,49.94,49.17,49.44,98612.0,43.0527,43.5233,42.8523,43.0876,98612.0
2021-02-03 10:00:00,49.4,49.53,49.29,49.39,50500.0,43.0527,43.166,42.9569,43.044,50500.0
2021-02-03 10:30:00,49.4,49.45,49.28,49.42,60129.0,43.0527,43.0963,42.9481,43.0702,60129.0
2021-02-03 11:00:00,49.37,49.39,49.17,49.38,47293.0,43.0266,43.044,42.8523,43.0353,47293.0
2021-02-03 11:30:00,49.38,49.47,49.25,49.25,15132.0,43.0353,43.1137,42.922,42.922,15132.0
2021-02-03 12:00:00,49.24,49.28,49.19,49.22,28801.0,42.9133,42.9481,42.8697,42.8959,28801.0
2021-02-03 12:30:00,49.22,49.28,49.06,49.16,27896.0,42.8959,42.9481,42.7564,42.8436,27896.0
2021-02-03 13:00:00,49.18,49.4,49.15,49.37,18217.0,42.861,43.0527,42.8348,43.0266,18217.0
2021-02-03 13:30:00,49.37,49.41,49.28,49.34,17395.0,43.0266,43.0614,42.9481,43.0004,17395.0
2021-02-03 14:00:00,49.29,49.37,49.25,49.37,30023.0,42.9569,43.0266,42.922,43.0266,30023.0
2021-02-03 14:30:00,49.36,49.42,49.33,49.38,38776.0,43.0179,43.0702,42.9917,43.0353,38776.0
2021-02-03 15:00:00,49.37,49.37,49.09,49.22,102725.0,43.0266,43.0266,42.7826,42.8959,102725.0
2021-02-03 15:30:00,49.22,49.33,49.04,49.12,219445.0,42.8959,42.9917,42.739,42.8087,219445.0
2021-02-04 09:30:00,48.93,49.23,48.7,49.18,70463.0,42.6431,42.9046,42.4427,42.861,70463.0
2021-02-04 10:00:00,49.16,49.42,49.04,49.25,29192.0,42.8436,43.0702,42.739,42.922,29192.0
2021-02-04 10:30:00,49.26,49.35,49.07,49.35,29407.0,42.9307,43.0091,42.7651,43.0091,29407.0
2021-02-04 11:00:00,49.29,49.53,49.26,49.4,33644.0,42.9569,43.166,42.9307,43.0527,33644.0
2021-02-04 11:30:00,49.38,49.55,49.33,49.49,29248.0,43.0353,43.1835,42.9917,43.1312,29248.0
2021-02-04 12:00:00,49.49,49.57,49.47,49.53,20407.0,43.1312,43.2009,43.1137,43.166,20407.0
2021-02-04 12:30:00,49.52,49.61,49.4,49.61,21431.0,43.1573,43.2357,43.0527,43.2357,21431.0
2021-02-04 13:00:00,49.6,49.72,49.57,49.65,49972.0,43.227,43.3316,43.2009,43.2706,49972.0
2021-02-04 13:30:00,49.64,49.75,49.54,49.55,26540.0,43.2619,43.3578,43.1747,43.1835,26540.0
2021-02-04 14:00:00,49.55,49.55,49.31,49.33,32803.0,43.1835,43.1835,42.9743,42.9917,32803.0
2021-02-04 14:30:00,49.35,49.49,49.33,49.45,31998.0,43.0091,43.1312,42.9917,43.0963,31998.0
2021-02-04 15:00:00,49.45,49.45,49.26,49.29,31600.0,43.0963,43.0963,42.9307,42.9569,31600.0
2021-02-04 15:30:00,49.28,49.47,49.22,49.45,73118.0,42.9481,43.1137,42.8959,43.0963,73118.0
2021-02-05 09:30:00,49.45,49.65,49.31,49.6,33951.0,43.0963,43.2706,42.9743,43.227,33951.0
2021-02-05 10:00:00,49.66,49.73,49.51,49.54,14764.0,43.2793,43.3403,43.1486,43.1747,14764.0
2021-02-05 10:30:00,49.56,49.69,49.56,49.6,28361.0,43.1922,43.3055,43.1922,43.227,28361.0
2021-02-05 11:00:00,49.61,49.69,49.51,49.64,21324.0,43.2357,43.3055,43.1486,43.2619,21324.0
2021-02-05 11:30:00,49.64,49.83,49.57,49.75,44439.0,43.2619,43.4275,43.2009,43.3578,44439.0
2021-02-05 12:00:00,49.75,49.75,49.6,49.63,30773.0,43.3578,43.3578,43.227,43.2532,30773.0
2021-02-05 12:30:00,49.64,49.8,49.63,49.79,22599.0,43.2619,43.4013,43.2532,43.3926,22599.0
2021-02-05 13:00:00,49.8,49.82,49.75,49.77,15034.0,43.4013,43.4188,43.3578,43.3752,15034.0
2021-02-05 13:30:00,49.77,49.87,49.7,49.87,23989.0,43.3752,43.4623,43.3142,43.4623,23989.0
2021-02-05 14:00:00,49.86,49.86,49.71,49.83,18363.0,43.4536,43.4536,43.3229,43.4275,18363.0
2021-02-05 14:30:00,49.84,49.87,49.8,49.82,25646.0,43.4362,43.4623,43.4013,43.4188,25646.0
2021-02-05 15:00:00,49.81,49.81,49.67,49.71,32665.0,43.41,43.41,43.288,43.3229,32665.0
2021-02-05 15:30:00,49.71,49.85,49.64,49.69,120858.0,43.3229,43.4449,43.2619,43.3055,120858.0
2021-02-08 09:30:00,49.67,50.0,49.32,49.45,40477.0,43.288,43.5756,42.983,43.0963,40477.0
2021-02-08 10:00:00,49.49,49.58,49.34,49.57,18270.0,43.1312,43.2096,43.0004,43.2009,18270.0
2021-02-08 10:30:00,49.57,49.65,49.5,49.51,14536.0,43.2009,43.2706,43.1399,43.1486,14536.0
2021-02-08 11:00:00,49.5,49.63,49.37,49.62,18446.0,43.1399,43.2532,43.0266,43.2445,18446.0
2021-02-08 11:30:00,49.62,49.73,49.58,49.58,17323.0,43.2445,43.3403,43.2096,43.2096,17323.0
2021-02-08 12:00:00,49.59,49.62,49.36,49.37,35007.0,43.2183,43.2445,43.0179,43.0266,35007.0
2021-02-08 12:30:00,49.39,49.42,49.27,49.32,51904.0,43.044,43.0702,42.9394,42.983,51904.0
2021-02-08 13:00:00,49.3,49.32,49.18,49.19,32426.0,42.9656,42.983,42.861,42.8697,32426.0
2021-02-08 13:30:00,49.19,49.21,48.99,49.08,28339.0,42.8697,42.8871,42.6954,42.7738,28339.0
2021-02-08 14:00:00,49.06,49.1,49.0,49.04,31524.0,42.7564,42.7913,42.7041,42.739,31524.0
2021-02-08 14:30:00,49.04,49.12,49.04,49.07,32481.0,42.739,42.8087,42.739,42.7651,32481.0
2021-02-08 15:00:00,49.06,49.19,48.95,49.01,45470.0,42.7564,42.8697,42.6605,42.7128,45470.0
2021-02-08 15:30:00,49.0,49.12,48.96,49.05,123438.0,42.7041,42.8087,42.6693,42.7477,123438.0
2021-02-09 09:30:00,49.15,49.44,48.88,48.88,37295.0,42.8348,43.0876,42.5995,42.5995,37295.0
2021-02-09 10:00:00,48.88,48.88,48.53,48.6,60398.0,42.5995,42.5995,42.2945,42.3555,60398.0
2021-02-09 10:30:00,48.6,48.67,48.25,48.26,45584.0,42.3555,42.4165,42.0505,42.0592,45584.0
2021-02-09 11:00:00,48.26,48.53,48.25,48.46,27473.0,42.0592,42.2945,42.0505,42.2335,27473.0
2021-02-09 11:30:00,48.47,48.62,48.39,48.6,11344.0,42.2422,42.3729,42.1725,42.3555,11344.0
2021-02-09 12:00:00,48.62,48.75,48.62,48.74,13004.0,42.3729,42.4862,42.3729,42.4775,13004.0
2021-02-09 12:30:00,48.74,48.74,48.55,48.62,19352.0,42.4775,42.4775,42.3119,42.3729,19352.0
2021-02-09 13:00:00,48.62,48.64,48.53,48.56,12742.0,42.3729,42.3904,42.2945,42.3207,12742.0
2021-02-09 13:30:00,48.57,48.63,48.54,48.61,18775.0,42.3294,42.3817,42.3032,42.3642,18775.0
2021-02-09 14:00:00,48.61,48.75,48.57,48.75,71459.0,42.3642,42.4862,42.3294,42.4862,71459.0
2021-02-09 14:30:00,48.73,48.85,48.68,48.74,90841.0,42.4688,42.5734,42.4252,42.4775,90841.0
2021-02-09 15:00:00,48.74,48.77,48.68,48.71,35192.0,42.4775,42.5037,42.4252,42.4514,35192.0
2021-02-09 15:30:00,48.71,48.86,48.68,48.84,93285.0,42.4514,42.5821,42.4252,42.5647,93285.0
2021-02-10 09:30:00,48.97,49.42,48.97,49.16,32646.0,42.678,43.0702,42.678,42.8436,32646.0
2021-02-10 10:00:00,49.2,49.52,49.17,49.33,32724.0,42.8784,43.1573,42.8523,42.9917,32724.0
2021-02-10 10:30:00,49.32,49.48,49.19,49.44,50657.0,42.983,43.1224,42.8697,43.0876,50657.0
2021-02-10 11:00:00,49.44,49.52,49.3,49.34,23521.0,43.0876,43.1573,42.9656,43.0004,23521.0
2021-02-10 11:30:00,49.34,49.35,49.13,49.17,13845.0,43.0004,43.0091,42.8174,42.8523,13845.0
2021-02-10 12:00:00,49.15,49.18,49.05,49.14,21082.0,42.8348,42.861,42.7477,42.8261,21082.0
2021-02-10 12:30:00,49.14,49.15,48.92,48.93,20665.0,42.8261,42.8348,42.6344,42.6431,20665.0
2021-02-10 13:00:00,48.89,48.95,48.85,48.9,21889.0,42.6083,42.6605,42.5734,42.617,21889.0
2021-02-10 13:30:00,48.92,48.98,48.88,48.92,18681.0,42.6344,42.6867,42.5995,42.6344,18681.0
2021-02-10 14:00:00,48.93,49.08,48.89,49.08,20573.0,42.6431,42.7738,42.6083,42.7738,20573.0
2021-02-10 14:30:00,49.08,49.24,49.02,49.24,27117.0,42.7738,42.9133,42.7215,42.9133,27117.0
2021-02-10 15:00:00,49.25,49.29,49.21,49.25,26932.0,42.922,42.9569,42.8871,42.922,26932.0
2021-02-10 15:30:00,49.25,49.36,49.09,49.12,116079.0,42.922,43.0179,42.7826,42.8087,116079.0
2021-02-11 09:30:00,49.13,49.4,49.0,49.21,40852.0,42.8174,43.0527,42.7041,42.8871,40852.0
2021-02-11 10:00:00,49.22,49.26,48.86,49.0,28628.0,42.8959,42.9307,42.5821,42.7041,28628.0
2021-02-11 10:30:00,48.98,49.1,48.65,48.67,43514.0,42.6867,42.7913,42.3991,42.4165,43514.0
2021-02-11 11:00:00,48.67,48.84,48.65,48.83,27851.0,42.4165,42.5647,42.3991,42.556,27851.0
2021-02-11 11:30:00,48.84,48.9,48.75,48.76,15351.0,42.5647,42.617,42.4862,42.495,15351.0
2021-02-11 12:00:00,48.76,48.76,48.6,48.6,47274.0,42.495,42.495,42.3555,42.3555,47274.0
2021-02-11 12:30:00,48.6,48.69,48.5,48.69,37528.0,42.3555,42.4339,42.2684,42.4339,37528.0
2021-02-11 13:00:00,48.69,48.73,48.62,48.73,15182.0,42.4339,42.4688,42.3729,42.4688,15182.0
2021-02-11 13:30:00,48.73,48.76,48.68,48.75,15749.0,42.4688,42.495,42.4252,42.4862,15749.0
2021-02-11 14:00:00,48.74,48.86,48.7,48.84,17444.0,42.4775,42.5821,42.4427,42.5647,17444.0
2021-02-11 14:30:00,48.83,48.84,48.7,48.75,20711.0,42.556,42.5647,42.4427,42.4862,20711.0
2021-02-11 15:00:00,48.74,48.78,48.69,48.69,25814.0,42.4775,42.5124,42.4339,42.4339,25814.0
2021-02-11 15:30:00,48.69,48.78,48.63,48.71,118934.0,42.4339,42.5124,42.3817,42.4514,118934.0
2021-02-12 09:30:00,48.71,48.85,48.42,48.43,29865.0,42.4514,42.5734,42.1986,42.2074,29865.0
2021-02-12 10:00:00,48.44,48.54,48.39,48.41,28260.0,42.2161,42.3032,42.1725,42.1899,28260.0
2021-02-12 10:30:00,48.44,48.47,48.32,48.47,22904.0,42.2161,42.2422,42.1115,42.2422,22904.0
2021-02-12 11:00:00,48.44,48.44,48.3,48.31,16752.0,42.2161,42.2161,42.0941,42.1028,16752.0
2021-02-12 11:30:00,48.3,48.37,48.27,48.3,15512.0,42.0941,42.1551,42.0679,42.0941,15512.0
2021-02-12 12:00:00,48.3,48.36,48.27,48.3,17696.0,42.0941,42.1464,42.0679,42.0941,17696.0
2021-02-12 12:30:00,48.3,48.38,48.26,48.34,18235.0,42.0941,42.1638,42.0592,42.1289,18235.0
2021-02-12 13:00:00,48.33,48.33,48.22,48.24,89430.0,42.1202,42.1202,42.0243,42.0418,89430.0
2021-02-12 13:30:00,48.25,48.32,48.21,48.23,39924.0,42.0505,42.1115,42.0156,42.0331,39924.0
2021-02-12 14:00:00,48.24,48.29,48.22,48.24,56947.0,42.0418,42.0853,42.0243,42.0418,56947.0
2021-02-12 14:30:00,48.24,48.28,48.14,48.15,50430.0,42.0418,42.0766,41.9546,41.9633,50430.0
2021-02-12 15:00:00,48.14,48.27,48.11,48.17,198915.0,41.9546,42.0679,41.9285,41.9808,198915.0
2021-02-12 15:30:00,48.16,48.38,48.15,48.29,294345.0,41.972,42.1638,41.9633,42.0853,294345.0
2021-02-16 09:30:00,48.57,48.67,48.1,48.15,100165.0,42.3294,42.4165,41.9198,41.9633,100165.0
2021-02-16 10:00:00,48.13,48.2,47.92,48.2,54390.0,41.9459,42.0069,41.7629,42.0069,54390.0
2021-02-16 10:30:00,48.22,48.29,47.84,48.05,49823.0,42.0243,42.0853,41.6932,41.8762,49823.0
2021-02-16 11:00:00,48.08,48.17,47.91,48.03,24456.0,41.9023,41.9808,41.7542,41.8588,24456.0
2021-02-16 11:30:00,48.02,48.02,47.85,47.91,32289.0,41.85,41.85,41.7019,41.7542,32289.0
2021-02-16 12:00:00,47.9,48.04,47.81,47.95,36744.0,41.7455,41.8675,41.667,41.789,36744.0
2021-02-16 12:30:00,47.95,47.99,47.77,47.79,28674.0,41.789,41.8239,41.6322,41.6496,28674.0
2021-02-16 13:00:00,47.78,47.92,47.77,47.88,25588.0,41.6409,41.7629,41.6322,41.728,25588.0
2021-02-16 13:30:00,47.89,47.97,47.89,47.95,19763.0,41.7367,41.8065,41.7367,41.789,19763.0
2021-02-16 14:00:00,47.94,47.97,47.86,47.93,37015.0,41.7803,41.8065,41.7106,41.7716,37015.0
2021-02-16 14:30:00,47.94,47.99,47.82,47.87,35643.0,41.7803,41.8239,41.6757,41.7193,35643.0
2021-02-16 15:00:00,47.87,47.92,47.83,47.92,49463.0,41.7193,41.7629,41.6844,41.7629,49463.0
2021-02-16 15:30:00,47.91,47.92,47.74,47.8,206786.0,41.7542,41.7629,41.606,41.6583,206786.0
2021-02-17 09:30:00,47.99,48.33,47.85,47.86,51158.0,41.8239,42.1202,41.7019,41.7106,51158.0
2021-02-17 10:00:00,47.86,48.19,47.85,48.14,27551.0,41.7106,41.9982,41.7019,41.9546,27551.0
2021-02-17 10:30:00,48.13,48.31,48.05,48.05,20574.0,41.9459,42.1028,41.8762,41.8762,20574.0
2021-02-17 11:00:00,48.04,48.2,47.95,48.16,21812.0,41.8675,42.0069,41.789,41.972,21812.0
2021-02-17 11:30:00,48.13,48.38,48.07,48.28,25692.0,41.9459,42.1638,41.8936,42.0766,25692.0
2021-02-17 12:00:00,48.29,48.31,48.15,48.16,17906.0,42.0853,42.1028,41.9633,41.972,17906.0
2021-02-17 12:30:00,48.16,48.18,48.06,48.07,18933.0,41.972,41.9895,41.8849,41.8936,18933.0
2021-02-17 13:00:00,48.08,48.09,47.97,48.04,24014.0,41.9023,41.911,41.8065,41.8675,24014.0
2021-02-17 13:30:00,48.03,48.07,47.95,47.98,25049.0,41.8588,41.8936,41.789,41.8152,25049.0
2021-02-17 14:00:00,47.95,48.02,47.93,47.98,28019.0,41.789,41.85,41.7716,41.8152,28019.0
2021-02-17 14:30:00,47.98,48.08,47.91,48.07,43044.0,41.8152,41.9023,41.7542,41.8936,43044.0
2021-02-17 15:00:00,48.07,48.16,48.01,48.13,46371.0,41.8936,41.972,41.8413,41.9459,46371.0
2021-02-17 15:30:00,48.12,48.25,48.08,48.23,209106.0,41.9372,42.0505,41.9023,42.0331,209106.0
2021-02-18 09:30:00,47.94,48.35,47.94,48.2,44492.0,41.7803,42.1376,41.7803,42.0069,44492.0
2021-02-18 10:00:00,48.18,48.44,48.06,48.4,31400.0,41.9895,42.2161,41.8849,42.1812,31400.0
2021-02-18 10:30:00,48.41,48.61,48.34,48.6,50938.0,42.1899,42.3642,42.1289,42.3555,50938.0
2021-02-18 11:00:00,48.6,48.6,48.35,48.37,40137.0,42.3555,42.3555,42.1376,42.1551,40137.0
2021-02-18 11:30:00,48.37,48.37,48.22,48.32,94150.0,42.1551,42.1551,42.0243,42.1115,94150.0
2021-02-18 12:00:00,48.3,48.48,48.3,48.37,27182.0,42.0941,42.2509,42.0941,42.1551,27182.0
2021-02-18 12:30:00,48.36,48.56,48.35,48.53,29860.0,42.1464,42.3207,42.1376,42.2945,29860.0
2021-02-18 13:00:00,48.53,48.54,48.41,48.51,20645.0,42.2945,42.3032,42.1899,42.2771,20645.0
2021-02-18 13:30:00,48.51,48.54,48.46,48.54,27571.0,42.2771,42.3032,42.2335,42.3032,27571.0
2021-02-18 14:00:00,48.54,48.61,48.45,48.55,26295.0,42.3032,42.3642,42.2248,42.3119,26295.0
2021-02-18 14:30:00,48.55,48.61,48.5,48.53,29746.0,42.3119,42.3642,42.2684,42.2945,29746.0
2021-02-18 15:00:00,48.53,48.6,48.5,48.59,36911.0,42.2945,42.3555,42.2684,42.3468,36911.0
2021-02-18 15:30:00,48.59,48.69,48.48,48.61,184972.0,42.3468,42.4339,42.2509,42.3642,184972.0
2021-02-19 09:30:00,49.78,49.99,48.9,49.26,254945.0,43.3839,43.5669,42.617,42.9307,254945.0
2021-02-19 10:00:00,49.3,49.38,48.87,48.91,112355.0,42.9656,43.0353,42.5908,42.6257,112355.0
2021-02-19 10:30:00,48.89,48.9,48.28,48.5,70774.0,42.6083,42.617,42.0766,42.2684,70774.0
2021-02-19 11:00:00,48.51,48.52,48.21,48.41,50477.0,42.2771,42.2858,42.0156,42.1899,50477.0
2021-02-19 11:30:00,48.41,48.46,48.24,48.42,44562.0,42.1899,42.2335,42.0418,42.1986,44562.0
2021-02-19 12:00:00,48.44,48.44,48.09,48.25,47878.0,42.2161,42.2161,41.911,42.0505,47878.0
2021-02-19 12:30:00,48.22,48.43,48.16,48.41,27882.0,42.0243,42.2074,41.972,42.1899,27882.0
2021-02-19 13:00:00,48.4,48.43,48.19,48.19,27838.0,42.1812,42.2074,41.9982,41.9982,27838.0
2021-02-19 13:30:00,48.17,48.17,48.05,48.08,34861.0,41.9808,41.9808,41.8762,41.9023,34861.0
2021-02-19 14:00:00,48.08,48.08,47.97,48.0,35156.0,41.9023,41.9023,41.8065,41.8326,35156.0
2021-02-19 14:30:00,47.99,47.99,47.68,47.71,45803.0,41.8239,41.8239,41.5537,41.5799,45803.0
2021-02-19 15:00:00,47.72,47.75,47.62,47.68,74610.0,41.5886,41.6147,41.5014,41.5537,74610.0
2021-02-19 15:30:00,47.68,47.87,47.54,47.62,251731.0,41.5537,41.7193,41.4317,41.5014,251731.0
2021-02-22 09:30:00,47.5,47.77,47.12,47.19,76426.0,41.3968,41.6322,41.0657,41.1267,76426.0
2021-02-22 10:00:00,47.21,47.29,46.98,47.23,84821.0,41.1441,41.2138,40.9437,41.1615,84821.0
2021-02-22 10:30:00,47.24,47.31,46.98,47.04,52851.0,41.1703,41.2313,40.9437,40.996,52851.0
2021-02-22 11:00:00,47.03,47.04,46.8,46.97,50356.0,40.9872,40.996,40.7868,40.9349,50356.0
2021-02-22 11:30:00,46.98,47.03,46.72,46.76,49042.0,40.9437,40.9872,40.7171,40.7519,49042.0
2021-02-22 12:00:00,46.76,46.83,46.58,46.59,51186.0,40.7519,40.8129,40.5951,40.6038,51186.0
2021-02-22 12:30:00,46.6,46.75,46.59,46.6,32783.0,40.6125,40.7432,40.6038,40.6125,32783.0
2021-02-22 13:00:00,46.6,46.78,46.6,46.68,60862.0,40.6125,40.7694,40.6125,40.6822,60862.0
2021-02-22 13:30:00,46.69,46.75,46.59,46.62,35969.0,40.6909,40.7432,40.6038,40.6299,35969.0
2021-02-22 14:00:00,46.61,46.64,46.49,46.64,28063.0,40.6212,40.6473,40.5166,40.6473,28063.0
2021-02-22 14:30:00,46.64,46.83,46.62,46.73,43229.0,40.6473,40.8129,40.6299,40.7258,43229.0
2021-02-22 15:00:00,46.74,47.04,46.7,47.03,56277.0,40.7345,40.996,40.6996,40.9872,56277.0
2021-02-22 15:30:00,47.04,47.28,47.04,47.13,219606.0,40.996,41.2051,40.996,41.0744,219606.0
2021-02-23 09:30:00,47.5,48.68,47.43,48.03,121337.0,41.3968,42.4252,41.3358,41.8588,121337.0
2021-02-23 10:00:00,48.02,48.03,47.39,47.52,93925.0,41.85,41.8588,41.301,41.4143,93925.0
2021-02-23 10:30:00,47.54,47.85,47.36,47.81,90364.0,41.4317,41.7019,41.2748,41.667,90364.0
2021-02-23 11:00:00,47.78,48.12,47.74,48.09,76136.0,41.6409,41.9372,41.606,41.911,76136.0
2021-02-23 11:30:00,48.06,48.28,48.0,48.23,59078.0,41.8849,42.0766,41.8326,42.0331,59078.0
2021-02-23 12:00:00,48.22,48.27,47.92,48.02,86091.0,42.0243,42.0679,41.7629,41.85,86091.0
2021-02-23 12:30:00,48.04,48.35,48.0,48.28,76666.0,41.8675,42.1376,41.8326,42.0766,76666.0
2021-02-23 13:00:00,48.26,48.4,48.17,48.32,70459.0,42.0592,42.1812,41.9808,42.1115,70459.0
2021-02-23 13:30:00,48.31,48.35,48.17,48.19,82450.0,42.1028,42.1376,41.9808,41.9982,82450.0
2021-02-23 14:00:00,48.2,48.31,48.11,48.12,71627.0,42.0069,42.1028,41.9285,41.9372,71627.0
2021-02-23 14:30:00,48.13,48.42,48.12,48.36,93056.0,41.9459,42.1986,41.9372,42.1464,93056.0
2021-02-23 15:00:00,48.36,48.38,48.11,48.25,113167.0,42.1464,42.1638,41.9285,42.0505,113167.0
2021-02-23 15:30:00,48.25,48.4,48.18,48.23,245643.0,42.0505,42.1812,41.9895,42.0331,245643.0
2021-02-24 09:30:00,48.41,48.41,47.49,47.57,122009.0,42.1899,42.1899,41.3881,41.4579,122009.0
2021-02-24 10:00:00,47.55,47.84,47.55,47.78,27482.0,41.4404,41.6932,41.4404,41.6409,27482.0
2021-02-24 10:30:00,47.77,47.84,47.48,47.51,65836.0,41.6322,41.6932,41.3794,41.4056,65836.0
2021-02-24 11:00:00,47.52,47.58,47.3,47.34,35234.0,41.4143,41.4666,41.2225,41.2574,35234.0
2021-02-24 11:30:00,47.33,47.52,47.29,47.5,26199.0,41.2487,41.4143,41.2138,41.3968,26199.0
2021-02-24 12:00:00,47.49,47.52,47.39,47.42,24953.0,41.3881,41.4143,41.301,41.3271,24953.0
2021-02-24 12:30:00,47.42,47.55,47.37,47.54,21173.0,41.3271,41.4404,41.2836,41.4317,21173.0
2021-02-24 13:00:00,47.55,47.79,47.55,47.76,43947.0,41.4404,41.6496,41.4404,41.6234,43947.0
2021-02-24 13:30:00,47.76,47.86,47.73,47.8,44498.0,41.6234,41.7106,41.5973,41.6583,44498.0
2021-02-24 14:00:00,47.81,47.92,47.7,47.71,53855.0,41.667,41.7629,41.5712,41.5799,53855.0
2021-02-24 14:30:00,47.7,47.72,47.63,47.65,44921.0,41.5712,41.5886,41.5101,41.5276,44921.0
2021-02-24 15:00:00,47.66,47.73,47.6,47.66,85344.0,41.5363,41.5973,41.484,41.5363,85344.0
2021-02-24 15:30:00,47.66,47.71,47.48,47.55,291684.0,41.5363,41.5799,41.3794,41.4404,291684.0
2021-02-25 09:30:00,47.41,47.74,47.35,47.52,54905.0,41.3184,41.606,41.2661,41.4143,54905.0
2021-02-25 10:00:00,47.52,47.65,47.31,47.55,66208.0,41.4143,41.5276,41.2313,41.4404,66208.0
2021-02-25 10:30:00,47.52,47.76,47.5,47.65,52062.0,41.4143,41.6234,41.3968,41.5276,52062.0
2021-02-25 11:00:00,47.66,47.74,47.64,47.64,27722.0,41.5363,41.606,41.5189,41.5189,27722.0
2021-02-25 11:30:00,47.63,47.68,47.43,47.48,44070.0,41.5101,41.5537,41.3358,41.3794,44070.0
2021-02-25 12:00:00,47.47,47.55,47.42,47.5,33768.0,41.3707,41.4404,41.3271,41.3968,33768.0
2021-02-25 12:30:00,47.5,47.5,47.27,47.29,37060.0,41.3968,41.3968,41.1964,41.2138,37060.0
2021-02-25 13:00:00,47.27,47.4,47.13,47.3,53621.0,41.1964,41.3097,41.0744,41.2225,53621.0
2021-02-25 13:30:00,47.27,47.27,47.1,47.16,53046.0,41.1964,41.1964,41.0482,41.1005,53046.0
2021-02-25 14:00:00,47.14,47.49,47.11,47.37,49834.0,41.0831,41.3881,41.057,41.2836,49834.0
2021-02-25 14:30:00,47.35,47.42,47.25,47.34,55632.0,41.2661,41.3271,41.179,41.2574,55632.0
2021-02-25 15:00:00,47.33,47.42,47.21,47.32,89553.0,41.2487,41.3271,41.1441,41.24,89553.0
2021-02-25 15:30:00,47.31,47.49,47.23,47.38,196023.0,41.2313,41.3881,41.1615,41.2923,196023.0
2021-02-26 09:30:00,47.6,47.92,47.29,47.84,43592.0,41.484,41.7629,41.2138,41.6932,43592.0
2021-02-26 10:00:00,47.87,48.03,47.68,47.68,53560.0,41.7193,41.8588,41.5537,41.5537,53560.0
2021-02-26 10:30:00,47.68,47.87,47.51,47.58,37779.0,41.5537,41.7193,41.4056,41.4666,37779.0
2021-02-26 11:00:00,47.61,47.68,47.3,47.33,34896.0,41.4927,41.5537,41.2225,41.2487,34896.0
2021-02-26 11:30:00,47.33,47.48,47.23,47.37,21092.0,41.2487,41.3794,41.1615,41.2836,21092.0
2021-02-26 12:00:00,47.35,47.48,47.27,47.31,33798.0,41.2661,41.3794,41.1964,41.2313,33798.0
2021-02-26 12:30:00,47.32,47.39,47.22,47.25,36887.0,41.24,41.301,41.1528,41.179,36887.0
2021-02-26 13:00:00,47.26,47.26,47.11,47.13,25678.0,41.1877,41.1877,41.057,41.0744,25678.0
2021-02-26 13:30:00,47.13,47.15,46.97,47.0,31337.0,41.0744,41.0918,40.9349,40.9611,31337.0
2021-02-26 14:00:00,47.0,47.06,46.8,46.85,60882.0,40.9611,41.0134,40.7868,40.8304,60882.0
2021-02-26 14:30:00,46.84,46.89,46.75,46.76,40874.0,40.8217,40.8652,40.7432,40.7519,40874.0
2021-02-26 15:00:00,46.76,46.82,46.65,46.66,81867.0,40.7519,40.8042,40.6561,40.6648,81867.0
2021-02-26 15:30:00,46.65,46.66,45.99,46.16,413607.0,40.6561,40.6648,40.0809,40.229,413607.0
2021-03-01 09:30:00,46.52,47.25,46.52,47.05,79040.0,40.5428,41.179,40.5428,41.0047,79040.0
2021-03-01 10:00:00,47.05,47.2,46.93,47.06,33511.0,41.0047,41.1354,40.9001,41.0134,33511.0
2021-03-01 10:30:00,47.07,47.36,47.04,47.27,26380.0,41.0221,41.2748,40.996,41.1964,26380.0
2021-03-01 11:00:00,47.28,47.4,47.23,47.29,27174.0,41.2051,41.3097,41.1615,41.2138,27174.0
2021-03-01 11:30:00,47.3,47.39,47.21,47.39,29056.0,41.2225,41.301,41.1441,41.301,29056.0
2021-03-01 12:00:00,47.39,47.58,47.38,47.5,41443.0,41.301,41.4666,41.2923,41.3968,41443.0
2021-03-01 12:30:00,47.48,47.48,47.33,47.36,23497.0,41.3794,41.3794,41.2487,41.2748,23497.0
2021-03-01 13:00:00,47.35,47.44,47.35,47.43,40050.0,41.2661,41.3446,41.2661,41.3358,40050.0
2021-03-01 13:30:00,47.44,47.6,47.44,47.57,34623.0,41.3446,41.484,41.3446,41.4579,34623.0
2021-03-01 14:00:00,47.56,47.64,47.51,47.52,28411.0,41.4491,41.5189,41.4056,41.4143,28411.0
2021-03-01 14:30:00,47.54,47.59,47.43,47.46,66490.0,41.4317,41.4753,41.3358,41.362,66490.0
2021-03-01 15:00:00,47.47,47.48,47.3,47.31,71671.0,41.3707,41.3794,41.2225,41.2313,71671.0
2021-03-01 15:30:00,47.3,47.31,47.0,47.09,254987.0,41.2225,41.2313,40.9611,41.0395,254987.0
2021-03-02 09:30:00,47.29,47.29,46.46,46.54,57591.0,41.2138,41.2138,40.4905,40.5602,57591.0
2021-03-02 10:00:00,46.5,46.59,46.37,46.52,57143.0,40.5253,40.6038,40.412,40.5428,57143.0
2021-03-02 10:30:00,46.52,46.81,46.51,46.7,41497.0,40.5428,40.7955,40.5341,40.6996,41497.0
2021-03-02 11:00:00,46.65,46.96,46.6,46.95,53758.0,40.6561,40.9262,40.6125,40.9175,53758.0
2021-03-02 11:30:00,46.94,47.09,46.91,46.97,44105.0,40.9088,41.0395,40.8827,40.9349,44105.0
2021-03-02 12:00:00,46.96,47.1,46.95,47.06,40102.0,40.9262,41.0482,40.9175,41.0134,40102.0
2021-03-02 12:30:00,47.05,47.13,47.0,47.02,29399.0,41.0047,41.0744,40.9611,40.9785,29399.0
2021-03-02 13:00:00,47.02,47.19,47.02,47.16,52395.0,40.9785,41.1267,40.9785,41.1005,52395.0
2021-03-02 13:30:00,47.16,47.26,47.12,47.13,55403.0,41.1005,41.1877,41.0657,41.0744,55403.0
2021-03-02 14:00:00,47.13,47.18,47.06,47.08,30436.0,41.0744,41.118,41.0134,41.0308,30436.0
2021-03-02 14:30:00,47.08,47.25,47.08,47.22,34925.0,41.0308,41.179,41.0308,41.1528,34925.0
2021-03-02 15:00:00,47.21,47.32,47.04,47.04,53506.0,41.1441,41.24,40.996,40.996,53506.0
2021-03-02 15:30:00,47.05,47.18,47.04,47.11,139012.0,41.0047,41.118,40.996,41.057,139012.0
2021-03-03 09:30:00,47.13,47.13,46.39,46.4,69935.0,41.0744,41.0744,40.4295,40.4382,69935.0
2021-03-03 10:00:00,46.39,46.42,46.2,46.27,40288.0,40.4295,40.4556,40.2639,40.3249,40288.0
2021-03-03 10:30:00,46.27,46.34,46.06,46.12,32460.0,40.3249,40.3859,40.1419,40.1942,32460.0
2021-03-03 11:00:00,46.14,46.27,46.07,46.2,32613.0,40.2116,40.3249,40.1506,40.2639,32613.0
2021-03-03 11:30:00,46.2,46.36,46.19,46.36,37791.0,40.2639,40.4033,40.2552,40.4033,37791.0
2021-03-03 12:00:00,46.36,46.57,46.34,46.53,24656.0,40.4033,40.5863,40.3859,40.5515,24656.0
2021-03-03 12:30:00,46.53,46.59,46.4,46.5,37689.0,40.5515,40.6038,40.4382,40.5253,37689.0
2021-03-03 13:00:00,46.5,46.7,46.47,46.69,26594.0,40.5253,40.6996,40.4992,40.6909,26594.0
2021-03-03 13:30:00,46.7,46.91,46.65,46.87,51560.0,40.6996,40.8827,40.6561,40.8478,51560.0
2021-03-03 14:00:00,46.88,47.14,46.86,47.13,35568.0,40.8565,41.0831,40.8391,41.0744,35568.0
2021-03-03 14:30:00,47.14,47.14,46.99,47.01,40360.0,41.0831,41.0831,40.9524,40.9698,40360.0
2021-03-03 15:00:00,47.0,47.0,46.86,46.98,74480.0,40.9611,40.9611,40.8391,40.9437,74480.0
2021-03-03 15:30:00,46.98,47.0,46.84,46.91,320873.0,40.9437,40.9611,40.8217,40.8827,320873.0
2021-03-04 09:30:00,46.88,47.52,46.76,47.52,36514.0,40.8565,41.4143,40.7519,41.4143,36514.0
2021-03-04 10:00:00,47.52,48.01,47.46,47.96,61532.0,41.4143,41.8413,41.362,41.7977,61532.0
2021-03-04 10:30:00,47.98,48.1,47.76,47.85,59607.0,41.8152,41.9198,41.6234,41.7019,59607.0
2021-03-04 11:00:00,47.8,47.96,47.69,47.86,48796.0,41.6583,41.7977,41.5624,41.7106,48796.0
2021-03-04 11:30:00,47.85,47.94,47.67,47.85,60356.0,41.7019,41.7803,41.545,41.7019,60356.0
2021-03-04 12:00:00,47.85,47.9,47.39,47.44,40627.0,41.7019,41.7455,41.301,41.3446,40627.0
2021-03-04 12:30:00,47.42,47.42,47.2,47.25,45479.0,41.3271,41.3271,41.1354,41.179,45479.0
2021-03-04 13:00:00,47.23,47.61,47.21,47.49,41718.0,41.1615,41.4927,41.1441,41.3881,41718.0
2021-03-04 13:30:00,47.47,47.49,47.01,47.04,41486.0,41.3707,41.3881,40.9698,40.996,41486.0
2021-03-04 14:00:00,47.08,47.43,47.06,47.37,38997.0,41.0308,41.3358,41.0134,41.2836,38997.0
2021-03-04 14:30:00,47.35,47.35,47.08,47.19,35860.0,41.2661,41.2661,41.0308,41.1267,35860.0
2021-03-04 15:00:00,47.19,47.19,46.93,47.1,48623.0,41.1267,41.1267,40.9001,41.0482,48623.0
2021-03-04 15:30:00,47.09,47.36,47.04,47.2,196579.0,41.0395,41.2748,40.996,41.1354,196579.0
2021-03-05 09:30:00,47.54,47.69,47.26,47.56,58193.0,41.4317,41.5624,41.1877,41.4491,58193.0
2021-03-05 10:00:00,47.53,48.15,47.53,47.84,85937.0,41.423,41.9633,41.423,41.6932,85937.0
2021-03-05 10:30:00,47.85,48.15,47.7,47.88,74775.0,41.7019,41.9633,41.5712,41.728,74775.0
2021-03-05 11:00:00,47.93,48.23,47.88,48.17,57156.0,41.7716,42.0331,41.728,41.9808,57156.0
2021-03-05 11:30:00,48.13,48.19,47.73,48.15,51296.0,41.9459,41.9982,41.5973,41.9633,51296.0
2021-03-05 12:00:00,48.18,48.33,48.02,48.1,46603.0,41.9895,42.1202,41.85,41.9198,46603.0
2021-03-05 12:30:00,48.1,48.13,47.77,47.86,49013.0,41.9198,41.9459,41.6322,41.7106,49013.0
2021-03-05 13:00:00,47.84,47.99,47.76,47.76,52503.0,41.6932,41.8239,41.6234,41.6234,52503.0
2021-03-05 13:30:00,47.75,48.02,47.7,47.94,48127.0,41.6147,41.85,41.5712,41.7803,48127.0
2021-03-05 14:00:00,47.95,48.22,47.87,48.17,57019.0,41.789,42.0243,41.7193,41.9808,57019.0
2021-03-05 14:30:00,48.19,48.2,48.09,48.13,46198.0,41.9982,42.0069,41.911,41.9459,46198.0
2021-03-05 15:00:00,48.12,48.3,48.07,48.27,68424.0,41.9372,42.0941,41.8936,42.0679,68424.0
2021-03-05 15:30:00,48.27,48.64,48.23,48.4,258906.0,42.0679,42.3904,42.0331,42.1812,258906.0
2021-03-08 09:30:00,48.66,48.76,48.2,48.44,78804.0,42.4078,42.495,42.0069,42.2161,78804.0
2021-03-08 10:00:00,48.39,48.95,48.34,48.76,61294.0,42.1725,42.6605,42.1289,42.495,61294.0
2021-03-08 10:30:00,48.76,48.78,48.55,48.57,70239.0,42.495,42.5124,42.3119,42.3294,70239.0
2021-03-08 11:00:00,48.6,48.97,48.6,48.97,40201.0,42.3555,42.678,42.3555,42.678,40201.0
2021-03-08 11:30:00,48.97,49.09,48.89,49.01,35692.0,42.678,42.7826,42.6083,42.7128,35692.0
2021-03-08 12:00:00,49.01,49.32,49.01,49.29,56654.0,42.7128,42.983,42.7128,42.9569,56654.0
2021-03-08 12:30:00,49.29,49.47,49.25,49.45,45096.0,42.9569,43.1137,42.922,43.0963,45096.0
2021-03-08 13:00:00,49.46,49.59,49.38,49.58,41455.0,43.105,43.2183,43.0353,43.2096,41455.0
2021-03-08 13:30:00,49.6,49.75,49.45,49.49,68264.0,43.227,43.3578,43.0963,43.1312,68264.0
2021-03-08 14:00:00,49.49,49.81,49.47,49.72,47998.0,43.1312,43.41,43.1137,43.3316,47998.0
2021-03-08 14:30:00,49.73,49.77,49.54,49.76,66697.0,43.3403,43.3752,43.1747,43.3665,66697.0
2021-03-08 15:00:00,49.76,49.78,49.57,49.77,101463.0,43.3665,43.3839,43.2009,43.3752,101463.0
2021-03-08 15:30:00,49.76,49.83,49.64,49.72,335208.0,43.3665,43.4275,43.2619,43.3316,335208.0
2021-03-09 09:30:00,49.59,50.07,49.55,49.77,101197.0,43.2183,43.6366,43.1835,43.3752,101197.0
2021-03-09 10:00:00,49.79,50.03,49.71,49.78,49468.0,43.3926,43.6018,43.3229,43.3839,49468.0
2021-03-09 10:30:00,49.76,49.85,49.59,49.7,69671.0,43.3665,43.4449,43.2183,43.3142,69671.0
2021-03-09 11:00:00,49.68,49.75,49.59,49.59,35370.0,43.2967,43.3578,43.2183,43.2183,35370.0
2021-03-09 11:30:00,49.58,49.78,49.52,49.77,67219.0,43.2096,43.3839,43.1573,43.3752,67219.0
2021-03-09 12:00:00,49.77,49.97,49.7,49.95,45655.0,43.3752,43.5495,43.3142,43.5321,45655.0
2021-03-09 12:30:00,49.95,50.03,49.91,49.96,29815.0,43.5321,43.6018,43.4972,43.5408,29815.0
2021-03-09 13:00:00,49.96,49.99,49.84,49.98,41464.0,43.5408,43.5669,43.4362,43.5582,41464.0
2021-03-09 13:30:00,49.97,49.97,49.85,49.91,56602.0,43.5495,43.5495,43.4449,43.4972,56602.0
2021-03-09 14:00:00,49.91,49.97,49.84,49.88,62819.0,43.4972,43.5495,43.4362,43.471,62819.0
2021-03-09 14:30:00,49.87,50.06,49.82,49.93,89082.0,43.4623,43.6279,43.4188,43.5146,89082.0
2021-03-09 15:00:00,49.93,49.93,49.73,49.89,112659.0,43.5146,43.5146,43.3403,43.4798,112659.0
2021-03-09 15:30:00,49.88,50.02,49.77,49.88,328699.0,43.471,43.5931,43.3752,43.471,328699.0
2021-03-10 09:30:00,49.88,50.32,49.69,50.31,102020.0,43.471,43.8545,43.3055,43.8458,102020.0
2021-03-10 10:00:00,50.34,50.4,49.82,50.22,62529.0,43.8719,43.9242,43.4188,43.7674,62529.0
2021-03-10 10:30:00,50.21,50.32,49.93,50.16,85017.0,43.7586,43.8545,43.5146,43.7151,85017.0
2021-03-10 11:00:00,50.13,50.13,49.84,50.0,57854.0,43.6889,43.6889,43.4362,43.5756,57854.0
2021-03-10 11:30:00,50.0,50.06,49.92,49.93,43825.0,43.5756,43.6279,43.5059,43.5146,43825.0
2021-03-10 12:00:00,49.92,50.47,49.92,50.44,62384.0,43.5059,43.9852,43.5059,43.9591,62384.0
2021-03-10 12:30:00,50.44,50.59,50.33,50.36,61405.0,43.9591,44.0898,43.8632,43.8894,61405.0
2021-03-10 13:00:00,50.37,50.57,50.35,50.44,54812.0,43.8981,44.0724,43.8807,43.9591,54812.0
2021-03-10 13:30:00,50.44,50.71,50.41,50.64,60947.0,43.9591,44.1944,43.933,44.1334,60947.0
2021-03-10 14:00:00,50.62,50.63,50.41,50.41,47236.0,44.116,44.1247,43.933,43.933,47236.0
2021-03-10 14:30:00,50.4,50.55,50.4,50.48,51735.0,43.9242,44.055,43.9242,43.994,51735.0
2021-03-10 15:00:00,50.47,50.47,50.33,50.43,67739.0,43.9852,43.9852,43.8632,43.9504,67739.0
2021-03-10 15:30:00,50.43,50.55,50.29,50.39,238047.0,43.9504,44.055,43.8284,43.9155,238047.0
2021-03-11 09:30:00,50.18,50.75,50.1,50.71,119243.0,43.7325,44.2293,43.6628,44.1944,119243.0
2021-03-11 10:00:00,50.7,50.7,50.3,50.38,47650.0,44.1857,44.1857,43.8371,43.9068,47650.0
2021-03-11 10:30:00,50.38,50.46,50.22,50.42,42717.0,43.9068,43.9765,43.7674,43.9417,42717.0
2021-03-11 11:00:00,50.43,50.56,50.41,50.56,48229.0,43.9504,44.0637,43.933,44.0637,48229.0
2021-03-11 11:30:00,50.62,50.62,50.49,50.51,25935.0,44.116,44.116,44.0027,44.0201,25935.0
2021-03-11 12:00:00,50.53,50.68,50.51,50.57,28233.0,44.0375,44.1683,44.0201,44.0724,28233.0
2021-03-11 12:30:00,50.57,50.69,50.55,50.61,68304.0,44.0724,44.177,44.055,44.1073,68304.0
2021-03-11 13:00:00,50.62,50.7,50.52,50.54,33496.0,44.116,44.1857,44.0288,44.0462,33496.0
2021-03-11 13:30:00,50.54,50.55,50.41,50.47,29371.0,44.0462,44.055,43.933,43.9852,29371.0
2021-03-11 14:00:00,50.46,50.5,50.39,50.44,36614.0,43.9765,44.0114,43.9155,43.9591,36614.0
2021-03-11 14:30:00,50.43,50.43,50.23,50.26,38234.0,43.9504,43.9504,43.7761,43.8022,38234.0
2021-03-11 15:00:00,50.26,50.29,50.16,50.2,73466.0,43.8022,43.8284,43.7151,43.7499,73466.0
2021-03-11 15:30:00,50.2,50.2,49.96,49.99,253270.0,43.7499,43.7499,43.5408,43.5669,253270.0
2021-03-12 09:30:00,50.09,50.45,49.99,50.24,82722.0,43.6541,43.9678,43.5669,43.7848,82722.0
2021-03-12 10:00:00,50.27,50.57,50.22,50.47,53459.0,43.8109,44.0724,43.7674,43.9852,53459.0
2021-03-12 10:30:00,50.46,50.81,50.39,50.78,58545.0,43.9765,44.2816,43.9155,44.2554,58545.0
2021-03-12 11:00:00,50.79,50.81,50.5,50.57,58325.0,44.2641,44.2816,44.0114,44.0724,58325.0
2021-03-12 11:30:00,50.56,50.83,50.55,50.8,44906.0,44.0637,44.299,44.055,44.2728,44906.0
2021-03-12 12:00:00,50.8,50.8,50.67,50.8,42887.0,44.2728,44.2728,44.1595,44.2728,42887.0
2021-03-12 12:30:00,50.8,50.94,50.79,50.91,64695.0,44.2728,44.3949,44.2641,44.3687,64695.0
2021-03-12 13:00:00,50.91,51.04,50.89,50.95,72272.0,44.3687,44.482,44.3513,44.4036,72272.0
2021-03-12 13:30:00,50.95,51.32,50.88,51.27,176547.0,44.4036,44.726,44.3426,44.6825,176547.0
2021-03-12 14:00:00,51.28,51.66,51.21,51.61,167914.0,44.6912,45.0223,44.6302,44.9788,167914.0
2021-03-12 14:30:00,51.6,51.7,51.36,51.68,231381.0,44.9701,45.0572,44.7609,45.0398,231381.0
2021-03-12 15:00:00,51.68,51.68,51.46,51.6,196357.0,45.0398,45.0398,44.848,44.9701,196357.0
2021-03-12 15:30:00,51.61,51.61,51.04,51.13,547386.0,44.9788,44.9788,44.482,44.5604,547386.0
2021-03-15 09:30:00,51.3,52.08,51.3,51.94,86323.0,44.7086,45.3884,44.7086,45.2664,86323.0
2021-03-15 10:00:00,51.95,52.04,51.72,51.86,86382.0,45.2751,45.3535,45.0746,45.1966,86382.0
2021-03-15 10:30:00,51.85,52.27,51.73,52.2,99481.0,45.1879,45.554,45.0833,45.493,99481.0
2021-03-15 11:00:00,52.21,52.49,52.18,52.26,109825.0,45.5017,45.7457,45.4755,45.5452,109825.0
2021-03-15 11:30:00,52.26,52.43,52.21,52.39,57005.0,45.5452,45.6934,45.5017,45.6585,57005.0
2021-03-15 12:00:00,52.38,52.7,52.32,52.69,97182.0,45.6498,45.9287,45.5975,45.92,97182.0
2021-03-15 12:30:00,52.69,53.1,52.62,53.07,273631.0,45.92,46.2773,45.859,46.2512,273631.0
2021-03-15 13:00:00,53.07,53.24,52.91,53.09,181868.0,46.2512,46.3993,46.1117,46.2686,181868.0
2021-03-15 13:30:00,53.09,53.41,53.05,53.25,172510.0,46.2686,46.5475,46.2337,46.408,172510.0
2021-03-15 14:00:00,53.24,53.25,52.87,52.89,201977.0,46.3993,46.408,46.0769,46.0943,201977.0
2021-03-15 14:30:00,52.89,52.99,52.65,52.69,271287.0,46.0943,46.1815,45.8851,45.92,271287.0
2021-03-15 15:00:00,52.69,52.73,52.5,52.52,216139.0,45.92,45.9549,45.7544,45.7718,216139.0
2021-03-15 15:30:00,52.52,52.72,52.19,52.7,538005.0,45.7718,45.9461,45.4842,45.9287,538005.0
2021-03-16 09:30:00,52.58,53.19,52.35,52.87,111764.0,45.8241,46.3558,45.6237,46.0769,111764.0
2021-03-16 10:00:00,52.89,52.94,52.79,52.94,55221.0,46.0943,46.1379,46.0072,46.1379,55221.0
2021-03-16 10:30:00,52.93,53.14,52.92,53.01,110504.0,46.1292,46.3122,46.1204,46.1989,110504.0
2021-03-16 11:00:00,53.0,53.18,52.94,53.1,88422.0,46.1902,46.347,46.1379,46.2773,88422.0
2021-03-16 11:30:00,53.09,53.09,52.67,52.73,53645.0,46.2686,46.2686,45.9026,45.9549,53645.0
2021-03-16 12:00:00,52.74,52.88,52.66,52.84,53573.0,45.9636,46.0856,45.8939,46.0507,53573.0
2021-03-16 12:30:00,52.83,52.84,52.64,52.78,50086.0,46.042,46.0507,45.8764,45.9984,50086.0
2021-03-16 13:00:00,52.78,52.9,52.71,52.9,59858.0,45.9984,46.103,45.9374,46.103,59858.0
2021-03-16 13:30:00,52.9,52.9,52.66,52.67,65704.0,46.103,46.103,45.8939,45.9026,65704.0
2021-03-16 14:00:00,52.66,52.82,52.61,52.82,61881.0,45.8939,46.0333,45.8503,46.0333,61881.0
2021-03-16 14:30:00,52.83,52.97,52.72,52.85,71355.0,46.042,46.164,45.9461,46.0594,71355.0
2021-03-16 15:00:00,52.84,52.86,52.64,52.71,118406.0,46.0507,46.0682,45.8764,45.9374,118406.0
2021-03-16 15:30:00,52.71,52.84,52.6,52.71,316198.0,45.9374,46.0507,45.8416,45.9374,316198.0
2021-03-17 09:30:00,53.07,53.07,52.08,52.1,220365.0,46.2512,46.2512,45.3884,45.4058,220365.0
2021-03-17 10:00:00,52.1,52.19,51.9,52.19,92006.0,45.4058,45.4842,45.2315,45.4842,92006.0
2021-03-17 10:30:00,52.22,52.27,52.07,52.13,51201.0,45.5104,45.554,45.3797,45.432,51201.0
2021-03-17 11:00:00,52.15,52.3,51.96,52.0,55024.0,45.4494,45.5801,45.2838,45.3187,55024.0
2021-03-17 11:30:00,52.0,52.21,51.98,52.06,32333.0,45.3187,45.5017,45.3012,45.3709,32333.0
2021-03-17 12:00:00,52.07,52.24,51.97,51.98,39396.0,45.3797,45.5278,45.2925,45.3012,39396.0
2021-03-17 12:30:00,52.01,52.12,51.96,52.02,25062.0,45.3274,45.4232,45.2838,45.3361,25062.0
2021-03-17 13:00:00,52.03,52.06,51.86,51.89,25194.0,45.3448,45.3709,45.1966,45.2228,25194.0
2021-03-17 13:30:00,51.87,51.94,51.66,51.67,106785.0,45.2054,45.2664,45.0223,45.0311,106785.0
2021-03-17 14:00:00,51.71,52.04,51.68,51.77,53757.0,45.0659,45.3535,45.0398,45.1182,53757.0
2021-03-17 14:30:00,51.78,51.93,51.7,51.84,82671.0,45.1269,45.2577,45.0572,45.1792,82671.0
2021-03-17 15:00:00,51.81,51.87,51.65,51.86,87992.0,45.1531,45.2054,45.0136,45.1966,87992.0
2021-03-17 15:30:00,51.85,51.99,51.57,51.68,360294.0,45.1879,45.3099,44.9439,45.0398,360294.0
2021-03-18 09:30:00,51.58,51.85,51.39,51.44,143032.0,44.9526,45.1879,44.787,44.8306,143032.0
2021-03-18 10:00:00,51.41,51.76,51.22,51.25,77750.0,44.8045,45.1095,44.6389,44.665,77750.0
2021-03-18 10:30:00,51.19,51.42,50.98,51.26,81300.0,44.6127,44.8132,44.4297,44.6737,81300.0
2021-03-18 11:00:00,51.27,51.34,51.1,51.32,56750.0,44.6825,44.7435,44.5343,44.726,56750.0
2021-03-18 11:30:00,51.34,51.38,51.12,51.35,43304.0,44.7435,44.7783,44.5517,44.7522,43304.0
2021-03-18 12:00:00,51.39,51.56,51.36,51.38,51123.0,44.787,44.9352,44.7609,44.7783,51123.0
2021-03-18 12:30:00,51.39,51.49,51.32,51.44,39654.0,44.787,44.8742,44.726,44.8306,39654.0
2021-03-18 13:00:00,51.44,51.65,51.42,51.59,39929.0,44.8306,45.0136,44.8132,44.9613,39929.0
2021-03-18 13:30:00,51.59,51.63,51.46,51.6,45203.0,44.9613,44.9962,44.848,44.9701,45203.0
2021-03-18 14:00:00,51.59,51.87,51.52,51.83,39066.0,44.9613,45.2054,44.9003,45.1705,39066.0
2021-03-18 14:30:00,51.84,52.06,51.75,52.04,59911.0,45.1792,45.3709,45.1008,45.3535,59911.0
2021-03-18 15:00:00,52.02,52.05,51.82,52.04,66147.0,45.3361,45.3622,45.1618,45.3535,66147.0
2021-03-18 15:30:00,52.03,52.16,51.58,51.77,407467.0,45.3448,45.4581,44.9526,45.1182,407467.0
2021-03-19 09:30:00,51.74,52.0,51.12,51.44,333748.0,45.0921,45.3187,44.5517,44.8306,333748.0
2021-03-19 10:00:00,51.45,51.61,51.38,51.54,55821.0,44.8393,44.9788,44.7783,44.9178,55821.0
2021-03-19 10:30:00,51.55,51.6,51.26,51.49,60246.0,44.9265,44.9701,44.6737,44.8742,60246.0
2021-03-19 11:00:00,51.47,51.59,51.32,51.51,45105.0,44.8568,44.9613,44.726,44.8916,45105.0
2021-03-19 11:30:00,51.46,51.76,51.45,51.69,64891.0,44.848,45.1095,44.8393,45.0485,64891.0
2021-03-19 12:00:00,51.67,51.91,51.65,51.84,32482.0,45.0311,45.2402,45.0136,45.1792,32482.0
2021-03-19 12:30:00,51.84,52.05,51.81,52.02,26654.0,45.1792,45.3622,45.1531,45.3361,26654.0
2021-03-19 13:00:00,52.02,52.02,51.72,51.82,27609.0,45.3361,45.3361,45.0746,45.1618,27609.0
2021-03-19 13:30:00,51.81,51.93,51.74,51.92,41885.0,45.1531,45.2577,45.0921,45.2489,41885.0
2021-03-19 14:00:00,51.9,52.06,51.78,52.05,40378.0,45.2315,45.3709,45.1269,45.3622,40378.0
2021-03-19 14:30:00,52.05,52.17,51.99,52.16,60449.0,45.3622,45.4668,45.3099,45.4581,60449.0
2021-03-19 15:00:00,52.18,52.29,51.94,51.95,105357.0,45.4755,45.5714,45.2664,45.2751,105357.0
2021-03-19 15:30:00,51.95,52.27,51.66,51.75,632706.0,45.2751,45.554,45.0223,45.1008,632706.0
2021-03-22 09:30:00,51.76,52.03,51.43,51.92,91510.0,45.1095,45.3448,44.8219,45.2489,91510.0
2021-03-22 10:00:00,51.89,51.97,51.69,51.81,70890.0,45.2228,45.2925,45.0485,45.1531,70890.0
2021-03-22 10:30:00,51.81,51.83,51.52,51.65,95164.0,45.1531,45.1705,44.9003,45.0136,95164.0
2021-03-22 11:00:00,51.65,51.72,51.39,51.44,63126.0,45.0136,45.0746,44.787,44.8306,63126.0
2021-03-22 11:30:00,51.44,51.56,51.39,51.54,45477.0,44.8306,44.9352,44.787,44.9178,45477.0
2021-03-22 12:00:00,51.53,51.62,51.5,51.58,31697.0,44.909,44.9875,44.8829,44.9526,31697.0
2021-03-22 12:30:00,51.59,51.6,51.3,51.36,44579.0,44.9613,44.9701,44.7086,44.7609,44579.0
2021-03-22 13:00:00,51.35,51.48,51.34,51.44,41641.0,44.7522,44.8655,44.7435,44.8306,41641.0
2021-03-22 13:30:00,51.44,51.46,51.23,51.24,49814.0,44.8306,44.848,44.6476,44.6563,49814.0
2021-03-22 14:00:00,51.23,51.32,51.17,51.22,38998.0,44.6476,44.726,44.5953,44.6389,38998.0
2021-03-22 14:30:00,51.22,51.45,51.21,51.37,74873.0,44.6389,44.8393,44.6302,44.7696,74873.0
2021-03-22 15:00:00,51.36,51.51,51.32,51.49,55771.0,44.7609,44.8916,44.726,44.8742,55771.0
2021-03-22 15:30:00,51.5,51.53,51.36,51.51,177086.0,44.8829,44.909,44.7609,44.8916,177086.0
2021-03-23 09:30:00,51.51,51.72,51.32,51.47,34567.0,44.8916,45.0746,44.726,44.8568,34567.0
2021-03-23 10:00:00,51.47,51.95,51.35,51.95,279568.0,44.8568,45.2751,44.7522,45.2751,279568.0
2021-03-23 10:30:00,51.97,52.26,51.97,52.19,74019.0,45.2925,45.5452,45.2925,45.4842,74019.0
2021-03-23 11:00:00,52.19,52.4,52.08,52.39,67589.0,45.4842,45.6673,45.3884,45.6585,67589.0
2021-03-23 11:30:00,52.37,52.62,52.36,52.57,27673.0,45.6411,45.859,45.6324,45.8154,27673.0
2021-03-23 12:00:00,52.57,52.63,52.49,52.57,36856.0,45.8154,45.8677,45.7457,45.8154,36856.0
2021-03-23 12:30:00,52.57,52.59,52.46,52.59,24621.0,45.8154,45.8328,45.7196,45.8328,24621.0
2021-03-23 13:00:00,52.6,52.8,52.57,52.8,40164.0,45.8416,46.0159,45.8154,46.0159,40164.0
2021-03-23 13:30:00,52.8,52.87,52.73,52.86,54075.0,46.0159,46.0769,45.9549,46.0682,54075.0
2021-03-23 14:00:00,52.86,53.18,52.83,53.16,85098.0,46.0682,46.347,46.042,46.3296,85098.0
2021-03-23 14:30:00,53.17,53.3,53.07,53.11,79507.0,46.3383,46.4516,46.2512,46.286,79507.0
2021-03-23 15:00:00,53.11,53.16,52.78,52.83,93780.0,46.286,46.3296,45.9984,46.042,93780.0
2021-03-23 15:30:00,52.83,53.12,52.79,53.09,203630.0,46.042,46.2948,46.0072,46.2686,203630.0
2021-03-24 09:30:00,53.11,53.52,52.81,53.27,103503.0,46.286,46.6434,46.0246,46.4255,103503.0
2021-03-24 10:00:00,53.26,53.29,52.87,52.99,110856.0,46.4168,46.4429,46.0769,46.1815,110856.0
2021-03-24 10:30:00,53.03,53.12,52.87,53.08,61301.0,46.2163,46.2948,46.0769,46.2599,61301.0
2021-03-24 11:00:00,53.12,53.25,52.99,53.09,43786.0,46.2948,46.408,46.1815,46.2686,43786.0
2021-03-24 11:30:00,53.09,53.38,53.04,53.38,38696.0,46.2686,46.5213,46.225,46.5213,38696.0
2021-03-24 12:00:00,53.38,53.41,53.25,53.38,46878.0,46.5213,46.5475,46.408,46.5213,46878.0
2021-03-24 12:30:00,53.39,53.58,53.36,53.37,48413.0,46.5301,46.6956,46.5039,46.5126,48413.0
2021-03-24 13:00:00,53.36,53.43,53.23,53.29,40330.0,46.5039,46.5649,46.3906,46.4429,40330.0
2021-03-24 13:30:00,53.3,53.32,53.16,53.22,55190.0,46.4516,46.4691,46.3296,46.3819,55190.0
2021-03-24 14:00:00,53.21,53.38,53.14,53.17,45865.0,46.3732,46.5213,46.3122,46.3383,45865.0
2021-03-24 14:30:00,53.17,53.55,53.15,53.5,64818.0,46.3383,46.6695,46.3209,46.6259,64818.0
2021-03-24 15:00:00,53.49,53.77,53.47,53.72,98229.0,46.6172,46.8612,46.5998,46.8177,98229.0
2021-03-24 15:30:00,53.72,53.77,53.29,53.31,333662.0,46.8177,46.8612,46.4429,46.4603,333662.0
2021-03-25 09:30:00,53.56,53.79,52.93,53.22,68666.0,46.6782,46.8787,46.1292,46.3819,68666.0
2021-03-25 10:00:00,53.17,53.7,53.11,53.66,68592.0,46.3383,46.8002,46.286,46.7654,68592.0
2021-03-25 10:30:00,53.68,54.04,53.54,53.95,65370.0,46.7828,47.0965,46.6608,47.0181,65370.0
2021-03-25 11:00:00,53.96,54.27,53.94,54.14,70382.0,47.0268,47.297,47.0094,47.1837,70382.0
2021-03-25 11:30:00,54.13,54.14,53.91,54.06,52876.0,47.175,47.1837,46.9832,47.114,52876.0
2021-03-25 12:00:00,54.06,54.12,53.94,54.02,60366.0,47.114,47.1663,47.0094,47.0791,60366.0
2021-03-25 12:30:00,54.02,54.17,53.93,54.16,50711.0,47.0791,47.2098,47.0007,47.2011,50711.0
2021-03-25 13:00:00,54.17,54.26,53.95,54.03,55200.0,47.2098,47.2883,47.0181,47.0878,55200.0
2021-03-25 13:30:00,54.03,54.14,53.94,53.98,57014.0,47.0878,47.1837,47.0094,47.0443,57014.0
2021-03-25 14:00:00,53.98,53.99,53.67,53.73,78288.0,47.0443,47.053,46.7741,46.8264,78288.0
2021-03-25 14:30:00,53.74,53.85,53.66,53.78,76873.0,46.8351,46.931,46.7654,46.8699,76873.0
2021-03-25 15:00:00,53.78,53.93,53.75,53.9,89099.0,46.8699,47.0007,46.8438,46.9745,89099.0
2021-03-25 15:30:00,53.9,53.98,53.71,53.75,279513.0,46.9745,47.0443,46.8089,46.8438,279513.0
2021-03-26 09:30:00,53.62,53.8,53.25,53.74,62227.0,46.7305,46.8874,46.408,46.8351,62227.0
2021-03-26 10:00:00,53.76,53.76,53.37,53.38,33828.0,46.8525,46.8525,46.5126,46.5213,33828.0
2021-03-26 10:30:00,53.37,53.77,53.32,53.73,43045.0,46.5126,46.8612,46.4691,46.8264,43045.0
2021-03-26 11:00:00,53.74,53.88,53.66,53.79,75156.0,46.8351,46.9571,46.7654,46.8787,75156.0
2021-03-26 11:30:00,53.81,53.9,53.6,53.83,98416.0,46.8961,46.9745,46.7131,46.9135,98416.0
2021-03-26 12:00:00,53.85,53.9,53.75,53.82,46062.0,46.931,46.9745,46.8438,46.9048,46062.0
2021-03-26 12:30:00,53.81,54.05,53.79,54.0,35469.0,46.8961,47.1053,46.8787,47.0617,35469.0
2021-03-26 13:00:00,54.0,54.0,53.66,53.79,31182.0,47.0617,47.0617,46.7654,46.8787,31182.0
2021-03-26 13:30:00,53.79,53.8,53.63,53.78,36774.0,46.8787,46.8874,46.7392,46.8699,36774.0
2021-03-26 14:00:00,53.77,53.92,53.71,53.87,33793.0,46.8612,46.992,46.8089,46.9484,33793.0
2021-03-26 14:30:00,53.86,53.89,53.74,53.78,55159.0,46.9397,46.9658,46.8351,46.8699,55159.0
2021-03-26 15:00:00,53.79,53.82,53.58,53.65,54916.0,46.8787,46.9048,46.6956,46.7567,54916.0
2021-03-26 15:30:00,53.66,54.0,53.51,53.96,168219.0,46.7654,47.0617,46.6346,47.0268,168219.0
2021-03-29 09:30:00,53.86,54.08,53.65,54.06,45005.0,46.9397,47.1314,46.7567,47.114,45005.0
2021-03-29 10:00:00,54.09,54.24,53.91,54.15,20954.0,47.1401,47.2708,46.9832,47.1924,20954.0
2021-03-29 10:30:00,54.16,54.32,53.99,54.32,22388.0,47.2011,47.3406,47.053,47.3406,22388.0
2021-03-29 11:00:00,54.31,54.67,54.3,54.65,24169.0,47.3319,47.6456,47.3231,47.6282,24169.0
2021-03-29 11:30:00,54.64,54.65,54.42,54.53,19499.0,47.6194,47.6282,47.4277,47.5236,19499.0
2021-03-29 12:00:00,54.51,54.71,54.5,54.68,25616.0,47.5062,47.6805,47.4974,47.6543,25616.0
2021-03-29 12:30:00,54.67,54.86,54.64,54.71,37935.0,47.6456,47.8112,47.6194,47.6805,37935.0
2021-03-29 13:00:00,54.74,54.77,54.6,54.7,33787.0,47.7066,47.7327,47.5846,47.6717,33787.0
2021-03-29 13:30:00,54.69,54.88,54.67,54.8,32123.0,47.663,47.8286,47.6456,47.7589,32123.0
2021-03-29 14:00:00,54.82,54.86,54.74,54.85,31028.0,47.7763,47.8112,47.7066,47.8025,31028.0
2021-03-29 14:30:00,54.83,54.88,54.8,54.86,31671.0,47.785,47.8286,47.7589,47.8112,31671.0
2021-03-29 15:00:00,54.88,54.9,54.61,54.68,41111.0,47.8286,47.846,47.5933,47.6543,41111.0
2021-03-29 15:30:00,54.66,54.69,54.56,54.64,131720.0,47.6369,47.663,47.5497,47.6194,131720.0
2021-03-30 09:30:00,54.37,54.55,54.15,54.19,35453.0,47.3841,47.541,47.1924,47.2273,35453.0
2021-03-30 10:00:00,54.28,54.37,54.13,54.37,17816.0,47.3057,47.3841,47.175,47.3841,17816.0
2021-03-30 10:30:00,54.37,54.43,54.01,54.01,26181.0,47.3841,47.4364,47.0704,47.0704,26181.0
2021-03-30 11:00:00,54.0,54.12,53.72,53.76,28002.0,47.0617,47.1663,46.8177,46.8525,28002.0
2021-03-30 11:30:00,53.72,53.81,53.56,53.78,33311.0,46.8177,46.8961,46.6782,46.8699,33311.0
2021-03-30 12:00:00,53.82,53.87,53.76,53.76,21272.0,46.9048,46.9484,46.8525,46.8525,21272.0
2021-03-30 12:30:00,53.76,53.87,53.72,53.86,17001.0,46.8525,46.9484,46.8177,46.9397,17001.0
2021-03-30 13:00:00,53.87,54.1,53.87,54.1,22499.0,46.9484,47.1488,46.9484,47.1488,22499.0
2021-03-30 13:30:00,54.09,54.23,54.06,54.22,16516.0,47.1401,47.2621,47.114,47.2534,16516.0
2021-03-30 14:00:00,54.22,54.22,54.09,54.09,21675.0,47.2534,47.2534,47.1401,47.1401,21675.0
2021-03-30 14:30:00,54.09,54.27,54.02,54.27,29414.0,47.1401,47.297,47.0791,47.297,29414.0
2021-03-30 15:00:00,54.27,54.31,54.16,54.22,35506.0,47.297,47.3319,47.2011,47.2534,35506.0
2021-03-30 15:30:00,54.21,54.21,53.98,54.16,148521.0,47.2447,47.2447,47.0443,47.2011,148521.0
2021-03-31 09:30:00,54.18,54.29,54.01,54.11,28777.0,47.2186,47.3144,47.0704,47.1575,28777.0
2021-03-31 10:00:00,54.1,54.3,54.02,54.07,16097.0,47.1488,47.3231,47.0791,47.1227,16097.0
2021-03-31 10:30:00,54.05,54.19,53.88,54.08,18027.0,47.1053,47.2273,46.9571,47.1314,18027.0
2021-03-31 11:00:00,54.09,54.13,53.99,54.05,16362.0,47.1401,47.175,47.053,47.1053,16362.0
2021-03-31 11:30:00,54.06,54.11,53.95,54.04,18461.0,47.114,47.1575,47.0181,47.0965,18461.0
2021-03-31 12:00:00,54.03,54.07,53.87,53.94,17158.0,47.0878,47.1227,46.9484,47.0094,17158.0
2021-03-31 12:30:00,53.94,54.02,53.91,53.98,19278.0,47.0094,47.0791,46.9832,47.0443,19278.0
2021-03-31 13:00:00,53.94,54.03,53.94,54.02,16601.0,47.0094,47.0878,47.0094,47.0791,16601.0
2021-03-31 13:30:00,54.01,54.22,53.97,54.16,40581.0,47.0704,47.2534,47.0355,47.2011,40581.0
2021-03-31 14:00:00,54.13,54.17,54.09,54.11,22224.0,47.175,47.2098,47.1401,47.1575,22224.0
2021-03-31 14:30:00,54.11,54.15,53.92,53.99,34319.0,47.1575,47.1924,46.992,47.053,34319.0
2021-03-31 15:00:00,53.97,53.97,53.84,53.91,44174.0,47.0355,47.0355,46.9222,46.9832,44174.0
2021-03-31 15:30:00,53.91,54.27,53.89,54.17,284950.0,46.9832,47.297,46.9658,47.2098,284950.0
2021-04-01 09:30:00,53.98,54.12,53.59,53.59,64991.0,47.0443,47.1663,46.7044,46.7044,64991.0
2021-04-01 10:00:00,53.6,53.9,53.6,53.76,22992.0,46.7131,46.9745,46.7131,46.8525,22992.0
2021-04-01 10:30:00,53.75,53.89,53.63,53.76,27881.0,46.8438,46.9658,46.7392,46.8525,27881.0
2021-04-01 11:00:00,53.79,54.21,53.79,54.02,28769.0,46.8787,47.2447,46.8787,47.0791,28769.0
2021-04-01 11:30:00,54.01,54.2,53.85,54.19,25395.0,47.0704,47.236,46.931,47.2273,25395.0
2021-04-01 12:00:00,54.19,54.26,54.08,54.11,20575.0,47.2273,47.2883,47.1314,47.1575,20575.0
2021-04-01 12:30:00,54.11,54.22,54.08,54.2,24766.0,47.1575,47.2534,47.1314,47.236,24766.0
2021-04-01 13:00:00,54.22,54.38,54.16,54.36,50591.0,47.2534,47.3929,47.2011,47.3754,50591.0
2021-04-01 13:30:00,54.39,54.39,54.11,54.14,30733.0,47.4016,47.4016,47.1575,47.1837,30733.0
2021-04-01 14:00:00,54.14,54.16,53.96,53.97,14454.0,47.1837,47.2011,47.0268,47.0355,14454.0
2021-04-01 14:30:00,53.96,53.98,53.9,53.96,16589.0,47.0268,47.0443,46.9745,47.0268,16589.0
2021-04-01 15:00:00,54.0,54.13,53.99,54.1,36209.0,47.0617,47.175,47.053,47.1488,36209.0
2021-04-01 15:30:00,54.11,54.38,54.02,54.37,127225.0,47.1575,47.3929,47.0791,47.3841,127225.0
2021-04-05 09:30:00,54.52,54.81,54.43,54.73,29175.0,47.5149,47.7676,47.4364,47.6979,29175.0
2021-04-05 10:00:00,54.74,55.15,54.72,54.85,31302.0,47.7066,48.0639,47.6892,47.8025,31302.0
2021-04-05 10:30:00,54.89,55.2,54.75,55.2,19771.0,47.8373,48.1075,47.7153,48.1075,19771.0
2021-04-05 11:00:00,55.2,55.24,55.0,55.08,20336.0,48.1075,48.1424,47.9332,48.0029,20336.0
2021-04-05 11:30:00,55.09,55.22,55.03,55.12,17322.0,48.0116,48.1249,47.9593,48.0378,17322.0
2021-04-05 12:00:00,55.12,55.15,54.92,54.93,16239.0,48.0378,48.0639,47.8635,47.8722,16239.0
2021-04-05 12:30:00,54.92,55.07,54.9,55.05,32561.0,47.8635,47.9942,47.846,47.9768,32561.0
2021-04-05 13:00:00,55.04,55.11,54.82,54.9,26039.0,47.9681,48.0291,47.7763,47.846,26039.0
2021-04-05 13:30:00,54.9,54.92,54.68,54.81,16379.0,47.846,47.8635,47.6543,47.7676,16379.0
2021-04-05 14:00:00,54.83,54.84,54.71,54.75,20851.0,47.785,47.7938,47.6805,47.7153,20851.0
2021-04-05 14:30:00,54.74,54.86,54.72,54.74,19836.0,47.7066,47.8112,47.6892,47.7066,19836.0
2021-04-05 15:00:00,54.73,54.83,54.69,54.78,31368.0,47.6979,47.785,47.663,47.7415,31368.0
2021-04-05 15:30:00,54.76,54.94,54.68,54.83,103972.0,47.724,47.8809,47.6543,47.785,103972.0
2021-04-06 09:30:00,54.64,54.65,54.22,54.31,48422.0,47.6194,47.6282,47.2534,47.3319,48422.0
2021-04-06 10:00:00,54.33,54.65,54.33,54.49,32526.0,47.3493,47.6282,47.3493,47.4887,32526.0
2021-04-06 10:30:00,54.48,54.7,54.48,54.53,41182.0,47.48,47.6717,47.48,47.5236,41182.0
2021-04-06 11:00:00,54.54,54.78,54.53,54.78,23327.0,47.5323,47.7415,47.5236,47.7415,23327.0
2021-04-06 11:30:00,54.78,54.8,54.57,54.67,22015.0,47.7415,47.7589,47.5584,47.6456,22015.0
2021-04-06 12:00:00,54.68,54.89,54.68,54.86,21888.0,47.6543,47.8373,47.6543,47.8112,21888.0
2021-04-06 12:30:00,54.85,54.86,54.68,54.78,27223.0,47.8025,47.8112,47.6543,47.7415,27223.0
2021-04-06 13:00:00,54.78,54.88,54.73,54.83,24514.0,47.7415,47.8286,47.6979,47.785,24514.0
2021-04-06 13:30:00,54.83,54.86,54.72,54.74,19838.0,47.785,47.8112,47.6892,47.7066,19838.0
2021-04-06 14:00:00,54.74,54.76,54.63,54.75,25288.0,47.7066,47.724,47.6107,47.7153,25288.0
2021-04-06 14:30:00,54.76,54.84,54.73,54.76,32672.0,47.724,47.7938,47.6979,47.724,32672.0
2021-04-06 15:00:00,54.75,54.86,54.72,54.86,43879.0,47.7153,47.8112,47.6892,47.8112,43879.0
2021-04-06 15:30:00,54.85,54.87,54.67,54.82,131343.0,47.8025,47.8199,47.6456,47.7763,131343.0
2021-04-07 09:30:00,54.89,55.18,54.72,54.8,51423.0,47.8373,48.0901,47.6892,47.7589,51423.0
2021-04-07 10:00:00,54.8,54.94,54.68,54.7,34304.0,47.7589,47.8809,47.6543,47.6717,34304.0
2021-04-07 10:30:00,54.7,54.77,54.54,54.65,30540.0,47.6717,47.7327,47.5323,47.6282,30540.0
2021-04-07 11:00:00,54.63,54.68,54.47,54.57,39826.0,47.6107,47.6543,47.4713,47.5584,39826.0
2021-04-07 11:30:00,54.57,54.72,54.52,54.6,29874.0,47.5584,47.6892,47.5149,47.5846,29874.0
2021-04-07 12:00:00,54.58,54.64,54.53,54.55,27603.0,47.5672,47.6194,47.5236,47.541,27603.0
2021-04-07 12:30:00,54.54,54.55,54.45,54.55,39294.0,47.5323,47.541,47.4539,47.541,39294.0
2021-04-07 13:00:00,54.58,54.63,54.49,54.63,27840.0,47.5672,47.6107,47.4887,47.6107,27840.0
2021-04-07 13:30:00,54.62,54.67,54.5,54.55,67945.0,47.602,47.6456,47.4974,47.541,67945.0
2021-04-07 14:00:00,54.54,54.58,54.32,54.38,47436.0,47.5323,47.5672,47.3406,47.3929,47436.0
2021-04-07 14:30:00,54.39,54.45,54.36,54.39,34323.0,47.4016,47.4539,47.3754,47.4016,34323.0
2021-04-07 15:00:00,54.4,54.5,54.33,54.5,50927.0,47.4103,47.4974,47.3493,47.4974,50927.0
2021-04-07 15:30:00,54.5,54.59,54.35,54.39,272255.0,47.4974,47.5759,47.3667,47.4016,272255.0
2021-04-08 09:30:00,54.76,54.85,54.5,54.51,60570.0,47.724,47.8025,47.4974,47.5062,60570.0
2021-04-08 10:00:00,54.51,54.59,54.36,54.5,30942.0,47.5062,47.5759,47.3754,47.4974,30942.0
2021-04-08 10:30:00,54.52,54.52,54.11,54.29,47011.0,47.5149,47.5149,47.1575,47.3144,47011.0
2021-04-08 11:00:00,54.26,54.41,54.22,54.25,27013.0,47.2883,47.419,47.2534,47.2796,27013.0
2021-04-08 11:30:00,54.26,54.29,54.15,54.18,29125.0,47.2883,47.3144,47.1924,47.2186,29125.0
2021-04-08 12:00:00,54.16,54.25,54.13,54.19,25150.0,47.2011,47.2796,47.175,47.2273,25150.0
2021-04-08 12:30:00,54.19,54.34,54.18,54.19,18128.0,47.2273,47.358,47.2186,47.2273,18128.0
2021-04-08 13:00:00,54.19,54.37,54.15,54.36,29766.0,47.2273,47.3841,47.1924,47.3754,29766.0
2021-04-08 13:30:00,54.35,54.37,54.28,54.35,33376.0,47.3667,47.3841,47.3057,47.3667,33376.0
2021-04-08 14:00:00,54.35,54.38,54.3,54.38,30618.0,47.3667,47.3929,47.3231,47.3929,30618.0
2021-04-08 14:30:00,54.38,54.46,54.37,54.42,33805.0,47.3929,47.4626,47.3841,47.4277,33805.0
2021-04-08 15:00:00,54.41,54.42,54.21,54.27,75558.0,47.419,47.4277,47.2447,47.297,75558.0
2021-04-08 15:30:00,54.29,54.33,54.07,54.14,200750.0,47.3144,47.3493,47.1227,47.1837,200750.0
2021-04-09 09:30:00,54.43,54.82,54.29,54.45,66543.0,47.4364,47.7763,47.3144,47.4539,66543.0
2021-04-09 10:00:00,54.43,54.43,54.19,54.42,24102.0,47.4364,47.4364,47.2273,47.4277,24102.0
2021-04-09 10:30:00,54.44,54.53,54.37,54.39,31870.0,47.4451,47.5236,47.3841,47.4016,31870.0
2021-04-09 11:00:00,54.38,54.41,54.24,54.41,22033.0,47.3929,47.419,47.2708,47.419,22033.0
2021-04-09 11:30:00,54.41,54.41,54.26,54.33,22825.0,47.419,47.419,47.2883,47.3493,22825.0
2021-04-09 12:00:00,54.32,54.33,54.15,54.2,19670.0,47.3406,47.3493,47.1924,47.236,19670.0
2021-04-09 12:30:00,54.22,54.29,54.13,54.13,17222.0,47.2534,47.3144,47.175,47.175,17222.0
2021-04-09 13:00:00,54.12,54.19,54.1,54.15,24280.0,47.1663,47.2273,47.1488,47.1924,24280.0
2021-04-09 13:30:00,54.14,54.19,54.09,54.19,26193.0,47.1837,47.2273,47.1401,47.2273,26193.0
2021-04-09 14:00:00,54.19,54.19,54.01,54.04,44683.0,47.2273,47.2273,47.0704,47.0965,44683.0
2021-04-09 14:30:00,54.05,54.07,53.97,53.98,42265.0,47.1053,47.1227,47.0355,47.0443,42265.0
2021-04-09 15:00:00,53.98,54.12,53.98,54.11,42337.0,47.0443,47.1663,47.0443,47.1575,42337.0
2021-04-09 15:30:00,54.1,54.11,53.97,54.01,153930.0,47.1488,47.1575,47.0355,47.0704,153930.0
2021-04-12 09:30:00,54.14,54.61,54.01,54.54,51653.0,47.1837,47.5933,47.0704,47.5323,51653.0
2021-04-12 10:00:00,54.5,54.54,54.17,54.28,29288.0,47.4974,47.5323,47.2098,47.3057,29288.0
2021-04-12 10:30:00,54.26,54.37,54.11,54.11,38598.0,47.2883,47.3841,47.1575,47.1575,38598.0
2021-04-12 11:00:00,54.1,54.34,54.09,54.2,24764.0,47.1488,47.358,47.1401,47.236,24764.0
2021-04-12 11:30:00,54.19,54.27,54.17,54.22,24527.0,47.2273,47.297,47.2098,47.2534,24527.0
2021-04-12 12:00:00,54.21,54.28,54.2,54.22,21845.0,47.2447,47.3057,47.236,47.2534,21845.0
2021-04-12 12:30:00,54.21,54.25,54.12,54.15,31177.0,47.2447,47.2796,47.1663,47.1924,31177.0
2021-04-12 13:00:00,54.15,54.2,54.1,54.14,21237.0,47.1924,47.236,47.1488,47.1837,21237.0
2021-04-12 13:30:00,54.15,54.17,54.08,54.13,44131.0,47.1924,47.2098,47.1314,47.175,44131.0
2021-04-12 14:00:00,54.15,54.16,53.96,54.01,65317.0,47.1924,47.2011,47.0268,47.0704,65317.0
2021-04-12 14:30:00,54.0,54.21,53.98,54.21,36393.0,47.0617,47.2447,47.0443,47.2447,36393.0
2021-04-12 15:00:00,54.2,54.25,54.11,54.13,61955.0,47.236,47.2796,47.1575,47.175,61955.0
2021-04-12 15:30:00,54.13,54.29,54.02,54.17,166277.0,47.175,47.3144,47.0791,47.2098,166277.0
2021-04-13 09:30:00,54.03,54.13,53.8,54.12,46909.0,47.0878,47.175,46.8874,47.1663,46909.0
2021-04-13 10:00:00,54.12,54.47,54.11,54.3,39972.0,47.1663,47.4713,47.1575,47.3231,39972.0
2021-04-13 10:30:00,54.31,54.45,54.29,54.31,28671.0,47.3319,47.4539,47.3144,47.3319,28671.0
2021-04-13 11:00:00,54.32,54.41,54.31,54.38,35219.0,47.3406,47.419,47.3319,47.3929,35219.0
2021-04-13 11:30:00,54.38,54.61,54.32,54.57,24262.0,47.3929,47.5933,47.3406,47.5584,24262.0
2021-04-13 12:00:00,54.55,54.56,54.41,54.51,41067.0,47.541,47.5497,47.419,47.5062,41067.0
2021-04-13 12:30:00,54.51,54.61,54.49,54.58,28255.0,47.5062,47.5933,47.4887,47.5672,28255.0
2021-04-13 13:00:00,54.58,54.6,54.5,54.51,23893.0,47.5672,47.5846,47.4974,47.5062,23893.0
2021-04-13 13:30:00,54.51,54.52,54.43,54.49,33141.0,47.5062,47.5149,47.4364,47.4887,33141.0
2021-04-13 14:00:00,54.49,54.53,54.43,54.45,27012.0,47.4887,47.5236,47.4364,47.4539,27012.0
2021-04-13 14:30:00,54.46,54.56,54.44,54.55,25103.0,47.4626,47.5497,47.4451,47.541,25103.0
2021-04-13 15:00:00,54.55,54.63,54.48,54.53,43852.0,47.541,47.6107,47.48,47.5236,43852.0
2021-04-13 15:30:00,54.53,54.57,54.46,54.5,177797.0,47.5236,47.5584,47.4626,47.4974,177797.0
2021-04-14 09:30:00,54.24,54.6,54.13,54.4,59587.0,47.2708,47.5846,47.175,47.4103,59587.0
2021-04-14 10:00:00,54.43,54.54,54.36,54.53,36672.0,47.4364,47.5323,47.3754,47.5236,36672.0
2021-04-14 10:30:00,54.55,54.55,54.34,54.42,39845.0,47.541,47.541,47.358,47.4277,39845.0
2021-04-14 11:00:00,54.42,54.58,54.41,54.57,22096.0,47.4277,47.5672,47.419,47.5584,22096.0
2021-04-14 11:30:00,54.57,54.62,54.42,54.45,28162.0,47.5584,47.602,47.4277,47.4539,28162.0
2021-04-14 12:00:00,54.45,54.54,54.42,54.49,15702.0,47.4539,47.5323,47.4277,47.4887,15702.0
2021-04-14 12:30:00,54.49,54.71,54.48,54.7,23336.0,47.4887,47.6805,47.48,47.6717,23336.0
2021-04-14 13:00:00,54.71,54.74,54.61,54.72,38781.0,47.6805,47.7066,47.5933,47.6892,38781.0
2021-04-14 13:30:00,54.72,54.74,54.58,54.59,27638.0,47.6892,47.7066,47.5672,47.5759,27638.0
2021-04-14 14:00:00,54.59,54.67,54.55,54.65,29672.0,47.5759,47.6456,47.541,47.6282,29672.0
2021-04-14 14:30:00,54.65,54.67,54.58,54.67,45080.0,47.6282,47.6456,47.5672,47.6456,45080.0
2021-04-14 15:00:00,54.68,54.78,54.61,54.77,54463.0,47.6543,47.7415,47.5933,47.7327,54463.0
2021-04-14 15:30:00,54.77,54.91,54.69,54.9,107630.0,47.7327,47.8548,47.663,47.846,107630.0
2021-04-15 09:30:00,54.82,55.4,54.79,55.21,47850.0,47.7763,48.2818,47.7502,48.1162,47850.0
2021-04-15 10:00:00,55.24,55.41,55.24,55.31,27460.0,48.1424,48.2905,48.1424,48.2034,27460.0
2021-04-15 10:30:00,55.32,55.42,55.26,55.29,24363.0,48.2121,48.2992,48.1598,48.1859,24363.0
2021-04-15 11:00:00,55.3,55.53,55.29,55.47,31009.0,48.1946,48.3951,48.1859,48.3428,31009.0
2021-04-15 11:30:00,55.48,55.53,55.37,55.37,17998.0,48.3515,48.3951,48.2557,48.2557,17998.0
2021-04-15 12:00:00,55.37,55.57,55.36,55.57,24426.0,48.2557,48.43,48.2469,48.43,24426.0
2021-04-15 12:30:00,55.56,55.63,55.43,55.6,40177.0,48.4212,48.4822,48.3079,48.4561,40177.0
2021-04-15 13:00:00,55.6,55.62,55.49,55.52,22183.0,48.4561,48.4735,48.3602,48.3864,22183.0
2021-04-15 13:30:00,55.51,55.64,55.43,55.55,25333.0,48.3777,48.491,48.3079,48.4125,25333.0
2021-04-15 14:00:00,55.56,55.59,55.4,55.54,59011.0,48.4212,48.4474,48.2818,48.4038,59011.0
2021-04-15 14:30:00,55.57,55.61,55.53,55.57,30160.0,48.43,48.4648,48.3951,48.43,30160.0
2021-04-15 15:00:00,55.57,55.65,55.51,55.64,50008.0,48.43,48.4997,48.3777,48.491,50008.0
2021-04-15 15:30:00,55.64,55.79,55.61,55.69,142478.0,48.491,48.6217,48.4648,48.5345,142478.0
2021-04-16 09:30:00,56.05,56.05,55.79,55.98,95109.0,48.8483,48.8483,48.6217,48.7873,95109.0
2021-04-16 10:00:00,56.01,56.03,55.76,56.01,25420.0,48.8134,48.8309,48.5955,48.8134,25420.0
2021-04-16 10:30:00,56.03,56.11,55.86,56.04,28200.0,48.8309,48.9006,48.6827,48.8396,28200.0
2021-04-16 11:00:00,56.07,56.13,55.9,55.9,19396.0,48.8657,48.918,48.7176,48.7176,19396.0
2021-04-16 11:30:00,55.91,56.01,55.85,55.97,21347.0,48.7263,48.8134,48.674,48.7786,21347.0
2021-04-16 12:00:00,55.97,56.12,55.93,56.11,20178.0,48.7786,48.9093,48.7437,48.9006,20178.0
2021-04-16 12:30:00,56.12,56.15,56.08,56.12,15979.0,48.9093,48.9354,48.8744,48.9093,15979.0
2021-04-16 13:00:00,56.12,56.16,56.07,56.1,14756.0,48.9093,48.9441,48.8657,48.8919,14756.0
2021-04-16 13:30:00,56.12,56.22,56.09,56.21,18246.0,48.9093,48.9964,48.8831,48.9877,18246.0
2021-04-16 14:00:00,56.23,56.26,56.15,56.22,18961.0,49.0052,49.0313,48.9354,48.9964,18961.0
2021-04-16 14:30:00,56.23,56.33,56.23,56.32,23487.0,49.0052,49.0923,49.0052,49.0836,23487.0
2021-04-16 15:00:00,56.32,56.36,56.21,56.25,32325.0,49.0836,49.1185,48.9877,49.0226,32325.0
2021-04-16 15:30:00,56.26,56.37,56.14,56.16,130696.0,49.0313,49.1272,48.9267,48.9441,130696.0
2021-04-19 09:30:00,56.16,56.29,55.8,56.02,59218.0,48.9441,49.0574,48.6304,48.8221,59218.0
2021-04-19 10:00:00,56.0,56.09,55.93,55.93,32721.0,48.8047,48.8831,48.7437,48.7437,32721.0
2021-04-19 10:30:00,55.94,56.14,55.93,56.06,44770.0,48.7524,48.9267,48.7437,48.857,44770.0
2021-04-19 11:00:00,56.06,56.22,56.0,56.21,41198.0,48.857,48.9964,48.8047,48.9877,41198.0
2021-04-19 11:30:00,56.22,56.27,56.1,56.14,46011.0,48.9964,49.04,48.8919,48.9267,46011.0
2021-04-19 12:00:00,56.15,56.25,56.13,56.23,39102.0,48.9354,49.0226,48.918,49.0052,39102.0
2021-04-19 12:30:00,56.25,56.31,56.21,56.26,33524.0,49.0226,49.0749,48.9877,49.0313,33524.0
2021-04-19 13:00:00,56.27,56.27,56.15,56.18,27817.0,49.04,49.04,48.9354,48.9616,27817.0
2021-04-19 13:30:00,56.17,56.24,56.11,56.2,82646.0,48.9529,49.0139,48.9006,48.979,82646.0
2021-04-19 14:00:00,56.2,56.29,56.16,56.27,43294.0,48.979,49.0574,48.9441,49.04,43294.0
2021-04-19 14:30:00,56.27,56.37,56.26,56.32,64303.0,49.04,49.1272,49.0313,49.0836,64303.0
2021-04-19 15:00:00,56.32,56.32,56.11,56.17,85408.0,49.0836,49.0836,48.9006,48.9529,85408.0
2021-04-19 15:30:00,56.17,56.26,56.12,56.19,230013.0,48.9529,49.0313,48.9093,48.9703,230013.0
2021-04-20 09:30:00,56.31,56.84,56.31,56.69,56405.0,49.0749,49.5368,49.0749,49.4061,56405.0
2021-04-20 10:00:00,56.71,56.83,56.67,56.71,65865.0,49.4235,49.5281,49.3886,49.4235,65865.0
2021-04-20 10:30:00,56.71,57.04,56.71,57.03,92244.0,49.4235,49.7111,49.4235,49.7024,92244.0
2021-04-20 11:00:00,57.04,57.56,57.04,57.53,61558.0,49.7111,50.1643,49.7111,50.1381,61558.0
2021-04-20 11:30:00,57.56,57.56,57.24,57.25,58050.0,50.1643,50.1643,49.8854,49.8941,58050.0
2021-04-20 12:00:00,57.25,57.56,57.23,57.54,64219.0,49.8941,50.1643,49.8767,50.1468,64219.0
2021-04-20 12:30:00,57.53,57.56,57.41,57.52,76503.0,50.1381,50.1643,50.0335,50.1294,76503.0
2021-04-20 13:00:00,57.52,57.54,57.41,57.52,55833.0,50.1294,50.1468,50.0335,50.1294,55833.0
2021-04-20 13:30:00,57.55,57.55,57.34,57.38,58858.0,50.1556,50.1556,49.9725,50.0074,58858.0
2021-04-20 14:00:00,57.39,57.41,57.34,57.39,50294.0,50.0161,50.0335,49.9725,50.0161,50294.0
2021-04-20 14:30:00,57.38,57.43,57.3,57.4,67325.0,50.0074,50.051,49.9377,50.0248,67325.0
2021-04-20 15:00:00,57.41,57.44,57.33,57.34,42784.0,50.0335,50.0597,49.9638,49.9725,42784.0
2021-04-20 15:30:00,57.34,57.54,57.33,57.42,189885.0,49.9725,50.1468,49.9638,50.0423,189885.0
2021-04-21 09:30:00,57.51,57.81,57.15,57.31,72628.0,50.1207,50.3821,49.8069,49.9464,72628.0
2021-04-21 10:00:00,57.32,57.35,57.1,57.21,20200.0,49.9551,49.9812,49.7634,49.8592,20200.0
2021-04-21 10:30:00,57.22,57.22,57.05,57.1,26277.0,49.868,49.868,49.7198,49.7634,26277.0
2021-04-21 11:00:00,57.12,57.2,57.0,57.14,56474.0,49.7808,49.8505,49.6762,49.7982,56474.0
2021-04-21 11:30:00,57.15,57.2,57.05,57.11,18402.0,49.8069,49.8505,49.7198,49.7721,18402.0
2021-04-21 12:00:00,57.11,57.11,56.96,57.0,17857.0,49.7721,49.7721,49.6414,49.6762,17857.0
2021-04-21 12:30:00,56.99,57.02,56.79,57.02,18557.0,49.6675,49.6936,49.4932,49.6936,18557.0
2021-04-21 13:00:00,57.01,57.17,57.0,57.17,17651.0,49.6849,49.8244,49.6762,49.8244,17651.0
2021-04-21 13:30:00,57.16,57.21,57.08,57.14,19329.0,49.8157,49.8592,49.7459,49.7982,19329.0
2021-04-21 14:00:00,57.14,57.19,57.08,57.11,32578.0,49.7982,49.8418,49.7459,49.7721,32578.0
2021-04-21 14:30:00,57.11,57.12,57.01,57.07,34420.0,49.7721,49.7808,49.6849,49.7372,34420.0
2021-04-21 15:00:00,57.08,57.14,56.99,57.11,68081.0,49.7459,49.7982,49.6675,49.7721,68081.0
2021-04-21 15:30:00,57.1,57.26,57.03,57.08,154516.0,49.7634,49.9028,49.7024,49.7459,154516.0
2021-04-22 09:30:00,57.07,57.39,56.61,57.08,37061.0,49.7372,50.0161,49.3363,49.7459,37061.0
2021-04-22 10:00:00,57.07,57.16,56.97,57.01,26005.0,49.7372,49.8157,49.6501,49.6849,26005.0
2021-04-22 10:30:00,56.99,57.07,56.95,57.05,17861.0,49.6675,49.7372,49.6326,49.7198,17861.0
2021-04-22 11:00:00,57.04,57.19,57.03,57.09,19112.0,49.7111,49.8418,49.7024,49.7547,19112.0
2021-04-22 11:30:00,57.08,57.09,56.99,57.01,29511.0,49.7459,49.7547,49.6675,49.6849,29511.0
2021-04-22 12:00:00,57.01,57.09,56.98,57.04,13309.0,49.6849,49.7547,49.6588,49.7111,13309.0
2021-04-22 12:30:00,57.06,57.11,56.96,57.0,35598.0,49.7285,49.7721,49.6414,49.6762,35598.0
2021-04-22 13:00:00,56.99,57.0,56.77,56.92,28249.0,49.6675,49.6762,49.4758,49.6065,28249.0
2021-04-22 13:30:00,56.91,57.01,56.85,56.9,20065.0,49.5978,49.6849,49.5455,49.5891,20065.0
2021-04-22 14:00:00,56.9,56.96,56.84,56.92,25914.0,49.5891,49.6414,49.5368,49.6065,25914.0
2021-04-22 14:30:00,56.94,57.01,56.84,56.93,34399.0,49.6239,49.6849,49.5368,49.6152,34399.0
2021-04-22 15:00:00,56.91,56.92,56.73,56.84,31083.0,49.5978,49.6065,49.4409,49.5368,31083.0
2021-04-22 15:30:00,56.86,56.9,56.77,56.86,92319.0,49.5542,49.5891,49.4758,49.5542,92319.0
2021-04-23 09:30:00,57.03,57.03,56.59,56.79,42668.0,49.7024,49.7024,49.3189,49.4932,42668.0
2021-04-23 10:00:00,56.77,56.8,56.62,56.62,19328.0,49.4758,49.5019,49.345,49.345,19328.0
2021-04-23 10:30:00,56.65,56.99,56.63,56.94,60095.0,49.3712,49.6675,49.3538,49.6239,60095.0
2021-04-23 11:00:00,56.94,56.94,56.74,56.81,54626.0,49.6239,49.6239,49.4496,49.5106,54626.0
2021-04-23 11:30:00,56.82,56.93,56.82,56.89,24836.0,49.5193,49.6152,49.5193,49.5804,24836.0
2021-04-23 12:00:00,56.9,56.97,56.85,56.88,20569.0,49.5891,49.6501,49.5455,49.5716,20569.0
2021-04-23 12:30:00,56.87,56.9,56.77,56.78,54162.0,49.5629,49.5891,49.4758,49.4845,54162.0
2021-04-23 13:00:00,56.77,56.83,56.66,56.66,19788.0,49.4758,49.5281,49.3799,49.3799,19788.0
2021-04-23 13:30:00,56.67,56.7,56.61,56.62,35143.0,49.3886,49.4148,49.3363,49.345,35143.0
2021-04-23 14:00:00,56.62,56.68,56.5,56.54,32913.0,49.345,49.3973,49.2405,49.2753,32913.0
2021-04-23 14:30:00,56.54,56.6,56.5,56.55,34607.0,49.2753,49.3276,49.2405,49.284,34607.0
2021-04-23 15:00:00,56.55,56.6,56.51,56.59,47961.0,49.284,49.3276,49.2492,49.3189,47961.0
2021-04-23 15:30:00,56.59,56.69,56.42,56.44,151293.0,49.3189,49.4061,49.1707,49.1882,151293.0
2021-04-26 09:30:00,56.5,56.56,56.11,56.2,61017.0,49.2405,49.2928,48.9006,48.979,61017.0
2021-04-26 10:00:00,56.2,56.38,56.18,56.23,28773.0,48.979,49.1359,48.9616,49.0052,28773.0
2021-04-26 10:30:00,56.25,56.33,56.17,56.27,28562.0,49.0226,49.0923,48.9529,49.04,28562.0
2021-04-26 11:00:00,56.26,56.26,56.06,56.17,14362.0,49.0313,49.0313,48.857,48.9529,14362.0
2021-04-26 11:30:00,56.18,56.27,56.1,56.19,22965.0,48.9616,49.04,48.8919,48.9703,22965.0
2021-04-26 12:00:00,56.19,56.31,56.16,56.19,13220.0,48.9703,49.0749,48.9441,48.9703,13220.0
2021-04-26 12:30:00,56.19,56.24,56.17,56.19,9870.0,48.9703,49.0139,48.9529,48.9703,9870.0
2021-04-26 13:00:00,56.2,56.32,56.18,56.3,15234.0,48.979,49.0836,48.9616,49.0662,15234.0
2021-04-26 13:30:00,56.27,56.29,56.22,56.25,27832.0,49.04,49.0574,48.9964,49.0226,27832.0
2021-04-26 14:00:00,56.26,56.36,56.22,56.34,21284.0,49.0313,49.1185,48.9964,49.101,21284.0
2021-04-26 14:30:00,56.35,56.42,56.33,56.37,24459.0,49.1097,49.1707,49.0923,49.1272,24459.0
2021-04-26 15:00:00,56.36,56.38,56.28,56.29,34804.0,49.1185,49.1359,49.0487,49.0574,34804.0
2021-04-26 15:30:00,56.28,56.33,56.19,56.24,102144.0,49.0487,49.0923,48.9703,49.0139,102144.0
2021-04-27 09:30:00,56.06,56.1,55.84,55.91,51934.0,48.857,48.8919,48.6653,48.7263,51934.0
2021-04-27 10:00:00,55.92,56.06,55.9,56.0,32484.0,48.735,48.857,48.7176,48.8047,32484.0
2021-04-27 10:30:00,56.04,56.08,55.96,56.0,26707.0,48.8396,48.8744,48.7698,48.8047,26707.0
2021-04-27 11:00:00,56.01,56.01,55.83,55.87,34911.0,48.8134,48.8134,48.6565,48.6914,34911.0
2021-04-27 11:30:00,55.87,56.0,55.85,55.92,25860.0,48.6914,48.8047,48.674,48.735,25860.0
2021-04-27 12:00:00,55.91,55.96,55.84,55.88,20318.0,48.7263,48.7698,48.6653,48.7001,20318.0
2021-04-27 12:30:00,55.89,55.97,55.88,55.94,21067.0,48.7088,48.7786,48.7001,48.7524,21067.0
2021-04-27 13:00:00,55.94,55.99,55.91,55.93,99411.0,48.7524,48.796,48.7263,48.7437,99411.0
2021-04-27 13:30:00,55.93,55.96,55.85,55.89,28681.0,48.7437,48.7698,48.674,48.7088,28681.0
2021-04-27 14:00:00,55.9,55.94,55.82,55.86,24504.0,48.7176,48.7524,48.6478,48.6827,24504.0
2021-04-27 14:30:00,55.84,55.86,55.7,55.76,25998.0,48.6653,48.6827,48.5433,48.5955,25998.0
2021-04-27 15:00:00,55.76,55.77,55.68,55.7,32457.0,48.5955,48.6043,48.5258,48.5433,32457.0
2021-04-27 15:30:00,55.69,55.7,55.42,55.53,166491.0,48.5345,48.5433,48.2992,48.3951,166491.0
2021-04-28 09:30:00,55.51,55.77,55.33,55.34,52550.0,48.3777,48.6043,48.2208,48.2295,52550.0
2021-04-28 10:00:00,55.33,55.39,55.01,55.09,40335.0,48.2208,48.2731,47.9419,48.0116,40335.0
2021-04-28 10:30:00,55.1,55.4,55.09,55.2,39206.0,48.0203,48.2818,48.0116,48.1075,39206.0
2021-04-28 11:00:00,55.2,55.51,55.2,55.39,22932.0,48.1075,48.3777,48.1075,48.2731,22932.0
2021-04-28 11:30:00,55.39,55.4,55.26,55.28,23855.0,48.2731,48.2818,48.1598,48.1772,23855.0
2021-04-28 12:00:00,55.28,55.36,55.26,55.3,26389.0,48.1772,48.2469,48.1598,48.1946,26389.0
2021-04-28 12:30:00,55.3,55.33,55.2,55.3,31798.0,48.1946,48.2208,48.1075,48.1946,31798.0
2021-04-28 13:00:00,55.29,55.32,55.25,55.3,19968.0,48.1859,48.2121,48.1511,48.1946,19968.0
2021-04-28 13:30:00,55.3,55.4,55.3,55.34,25132.0,48.1946,48.2818,48.1946,48.2295,25132.0
2021-04-28 14:00:00,55.34,55.42,55.3,55.38,24882.0,48.2295,48.2992,48.1946,48.2644,24882.0
2021-04-28 14:30:00,55.37,55.48,55.32,55.38,54157.0,48.2557,48.3515,48.2121,48.2644,54157.0
2021-04-28 15:00:00,55.39,55.46,55.37,55.41,29612.0,48.2731,48.3341,48.2557,48.2905,29612.0
2021-04-28 15:30:00,55.41,55.49,55.29,55.3,395072.0,48.2905,48.3602,48.1859,48.1946,395072.0
2021-04-29 09:30:00,55.2,55.46,55.13,55.33,92761.0,48.4571,48.6854,48.3957,48.5713,92761.0
2021-04-29 10:00:00,55.35,55.46,55.19,55.35,83269.0,48.5888,48.6854,48.4484,48.5888,83269.0
2021-04-29 10:30:00,55.37,55.61,55.32,55.38,75508.0,48.6064,48.8171,48.5625,48.6152,75508.0
2021-04-29 11:00:00,55.37,55.39,55.19,55.2,34878.0,48.6064,48.6239,48.4484,48.4571,34878.0
2021-04-29 11:30:00,55.21,55.28,55.16,55.25,54892.0,48.4659,48.5274,48.422,48.501,54892.0
2021-04-29 12:00:00,55.23,55.5,55.22,55.43,93774.0,48.4835,48.7205,48.4747,48.659,93774.0
2021-04-29 12:30:00,55.43,55.44,55.3,55.36,45500.0,48.659,48.6678,48.5449,48.5976,45500.0
2021-04-29 13:00:00,55.38,55.43,55.28,55.36,55580.0,48.6152,48.659,48.5274,48.5976,55580.0
2021-04-29 13:30:00,55.37,55.4,55.27,55.28,53657.0,48.6064,48.6327,48.5186,48.5274,53657.0
2021-04-29 14:00:00,55.27,55.3,55.2,55.29,65774.0,48.5186,48.5449,48.4571,48.5361,65774.0
2021-04-29 14:30:00,55.29,55.37,55.26,55.28,71923.0,48.5361,48.6064,48.5098,48.5274,71923.0
2021-04-29 15:00:00,55.28,55.35,55.18,55.33,138911.0,48.5274,48.5888,48.4396,48.5713,138911.0
2021-04-29 15:30:00,55.32,55.44,55.26,55.39,203931.0,48.5625,48.6678,48.5098,48.6239,203931.0
2021-04-30 09:30:00,55.6,55.75,55.3,55.3,42947.0,48.8083,48.94,48.5449,48.5449,42947.0
2021-04-30 10:00:00,55.32,55.56,55.31,55.48,70910.0,48.5625,48.7732,48.5537,48.7029,70910.0
2021-04-30 10:30:00,55.49,55.68,55.45,55.68,65723.0,48.7117,48.8785,48.6766,48.8785,65723.0
2021-04-30 11:00:00,55.68,55.84,55.68,55.71,48683.0,48.8785,49.019,48.8785,48.9048,48683.0
2021-04-30 11:30:00,55.71,55.81,55.65,55.76,33325.0,48.9048,48.9926,48.8522,48.9487,33325.0
2021-04-30 12:00:00,55.75,55.78,55.69,55.74,22745.0,48.94,48.9663,48.8873,48.9312,22745.0
2021-04-30 12:30:00,55.73,55.78,55.63,55.65,29795.0,48.9224,48.9663,48.8346,48.8522,29795.0
2021-04-30 13:00:00,55.65,55.77,55.58,55.76,30407.0,48.8522,48.9575,48.7907,48.9487,30407.0
2021-04-30 13:30:00,55.75,55.8,55.7,55.77,37880.0,48.94,48.9838,48.8961,48.9575,37880.0
2021-04-30 14:00:00,55.78,55.85,55.7,55.84,75696.0,48.9663,49.0277,48.8961,49.019,75696.0
2021-04-30 14:30:00,55.83,55.87,55.77,55.82,35850.0,49.0102,49.0453,48.9575,49.0014,35850.0
2021-04-30 15:00:00,55.83,55.98,55.82,55.97,54367.0,49.0102,49.1419,49.0014,49.1331,54367.0
2021-04-30 15:30:00,55.97,56.23,55.95,56.18,228094.0,49.1331,49.3613,49.1155,49.3174,228094.0
2021-05-03 09:30:00,56.03,56.39,55.95,56.27,57864.0,49.1858,49.5018,49.1155,49.3964,57864.0
2021-05-03 10:00:00,56.32,56.46,56.11,56.42,51204.0,49.4403,49.5632,49.256,49.5281,51204.0
2021-05-03 10:30:00,56.43,56.6,56.39,56.55,42341.0,49.5369,49.6861,49.5018,49.6422,42341.0
2021-05-03 11:00:00,56.57,56.57,56.37,56.46,30383.0,49.6598,49.6598,49.4842,49.5632,30383.0
2021-05-03 11:30:00,56.46,56.61,56.39,56.58,38308.0,49.5632,49.6949,49.5018,49.6686,38308.0
2021-05-03 12:00:00,56.58,56.61,56.47,56.51,42988.0,49.6686,49.6949,49.572,49.6071,42988.0
2021-05-03 12:30:00,56.51,56.69,56.49,56.67,27192.0,49.6071,49.7651,49.5896,49.7476,27192.0
2021-05-03 13:00:00,56.68,56.69,56.62,56.65,26238.0,49.7564,49.7651,49.7037,49.73,26238.0
2021-05-03 13:30:00,56.65,56.73,56.52,56.71,40979.0,49.73,49.8002,49.6159,49.7827,40979.0
2021-05-03 14:00:00,56.72,56.73,56.52,56.54,39849.0,49.7915,49.8002,49.6159,49.6335,39849.0
2021-05-03 14:30:00,56.55,56.62,56.48,56.57,40547.0,49.6422,49.7037,49.5808,49.6598,40547.0
2021-05-03 15:00:00,56.57,56.58,56.29,56.32,51846.0,49.6598,49.6686,49.414,49.4403,51846.0
2021-05-03 15:30:00,56.32,56.32,55.97,56.17,318436.0,49.4403,49.4403,49.1331,49.3087,318436.0
2021-05-04 09:30:00,56.11,56.32,55.96,56.32,47019.0,49.256,49.4403,49.1243,49.4403,47019.0
2021-05-04 10:00:00,56.32,56.55,56.01,56.01,47977.0,49.4403,49.6422,49.1682,49.1682,47977.0
2021-05-04 10:30:00,56.02,56.1,55.88,56.06,45912.0,49.177,49.2472,49.0541,49.2121,45912.0
2021-05-04 11:00:00,56.06,56.15,55.9,55.96,39491.0,49.2121,49.2911,49.0716,49.1243,39491.0
2021-05-04 11:30:00,55.94,56.09,55.91,56.04,34700.0,49.1067,49.2384,49.0804,49.1945,34700.0
2021-05-04 12:00:00,56.03,56.08,55.96,56.01,34956.0,49.1858,49.2296,49.1243,49.1682,34956.0
2021-05-04 12:30:00,56.0,56.05,55.93,55.93,38347.0,49.1594,49.2033,49.098,49.098,38347.0
2021-05-04 13:00:00,55.94,55.99,55.91,55.96,23321.0,49.1067,49.1506,49.0804,49.1243,23321.0
2021-05-04 13:30:00,55.98,56.08,55.93,56.06,38389.0,49.1419,49.2296,49.098,49.2121,38389.0
2021-05-04 14:00:00,56.06,56.26,56.06,56.26,44197.0,49.2121,49.3877,49.2121,49.3877,44197.0
2021-05-04 14:30:00,56.27,56.35,56.22,56.32,44730.0,49.3964,49.4667,49.3525,49.4403,44730.0
2021-05-04 15:00:00,56.31,56.45,56.24,56.45,58310.0,49.4316,49.5544,49.3701,49.5544,58310.0
2021-05-04 15:30:00,56.45,56.55,56.4,56.54,151597.0,49.5544,49.6422,49.5106,49.6335,151597.0
2021-05-05 09:30:00,56.68,56.68,55.56,55.62,59281.0,49.7564,49.7564,48.7732,48.8258,59281.0
2021-05-05 10:00:00,55.63,55.69,55.3,55.4,55656.0,48.8346,48.8873,48.5449,48.6327,55656.0
2021-05-05 10:30:00,55.41,55.42,55.03,55.03,52582.0,48.6415,48.6503,48.3079,48.3079,52582.0
2021-05-05 11:00:00,55.04,55.12,54.88,55.05,51701.0,48.3167,48.3869,48.1762,48.3255,51701.0
2021-05-05 11:30:00,55.03,55.09,54.88,54.98,56977.0,48.3079,48.3606,48.1762,48.264,56977.0
2021-05-05 12:00:00,54.98,55.25,54.88,55.23,33576.0,48.264,48.501,48.1762,48.4835,33576.0
2021-05-05 12:30:00,55.23,55.42,55.23,55.36,40213.0,48.4835,48.6503,48.4835,48.5976,40213.0
2021-05-05 13:00:00,55.36,55.4,55.31,55.34,31354.0,48.5976,48.6327,48.5537,48.58,31354.0
2021-05-05 13:30:00,55.33,55.4,55.33,55.36,25373.0,48.5713,48.6327,48.5713,48.5976,25373.0
2021-05-05 14:00:00,55.36,55.42,55.34,55.34,34574.0,48.5976,48.6503,48.58,48.58,34574.0
2021-05-05 14:30:00,55.34,55.42,55.33,55.34,28469.0,48.58,48.6503,48.5713,48.58,28469.0
2021-05-05 15:00:00,55.35,55.65,55.33,55.65,58245.0,48.5888,48.8522,48.5713,48.8522,58245.0
2021-05-05 15:30:00,55.65,55.73,55.45,55.6,150133.0,48.8522,48.9224,48.6766,48.8083,150133.0
2021-05-06 09:30:00,55.77,56.03,55.72,55.89,47543.0,48.9575,49.1858,48.9136,49.0629,47543.0
2021-05-06 10:00:00,55.91,56.06,55.8,55.92,38533.0,49.0804,49.2121,48.9838,49.0892,38533.0
2021-05-06 10:30:00,55.9,55.96,55.59,55.69,36473.0,49.0716,49.1243,48.7995,48.8873,36473.0
2021-05-06 11:00:00,55.69,55.94,55.69,55.93,25466.0,48.8873,49.1067,48.8873,49.098,25466.0
2021-05-06 11:30:00,55.93,56.1,55.84,55.95,28461.0,49.098,49.2472,49.019,49.1155,28461.0
2021-05-06 12:00:00,55.95,56.1,55.94,56.0,32051.0,49.1155,49.2472,49.1067,49.1594,32051.0
2021-05-06 12:30:00,56.01,56.08,55.91,56.01,21163.0,49.1682,49.2296,49.0804,49.1682,21163.0
2021-05-06 13:00:00,56.0,56.13,56.0,56.09,29675.0,49.1594,49.2735,49.1594,49.2384,29675.0
2021-05-06 13:30:00,56.09,56.27,56.06,56.26,36785.0,49.2384,49.3964,49.2121,49.3877,36785.0
2021-05-06 14:00:00,56.26,56.36,56.2,56.34,38333.0,49.3877,49.4754,49.335,49.4579,38333.0
2021-05-06 14:30:00,56.34,56.4,56.22,56.24,36344.0,49.4579,49.5106,49.3525,49.3701,36344.0
2021-05-06 15:00:00,56.23,56.27,55.99,56.1,49111.0,49.3613,49.3964,49.1506,49.2472,49111.0
2021-05-06 15:30:00,56.1,56.57,56.08,56.57,343642.0,49.2472,49.6598,49.2296,49.6598,343642.0
2021-05-07 09:30:00,56.19,56.66,56.14,56.59,71485.0,49.3262,49.7388,49.2823,49.6773,71485.0
2021-05-07 10:00:00,56.62,56.99,56.59,56.95,62839.0,49.7037,50.0285,49.6773,49.9934,62839.0
2021-05-07 10:30:00,56.95,56.95,56.61,56.75,79556.0,49.9934,49.9934,49.6949,49.8178,79556.0
2021-05-07 11:00:00,56.77,56.96,56.76,56.9,48265.0,49.8354,50.0022,49.8266,49.9495,48265.0
2021-05-07 11:30:00,56.9,57.0,56.87,56.95,55978.0,49.9495,50.0373,49.9231,49.9934,55978.0
2021-05-07 12:00:00,56.97,57.0,56.64,56.65,52348.0,50.0109,50.0373,49.7212,49.73,52348.0
2021-05-07 12:30:00,56.65,56.69,56.59,56.63,50625.0,49.73,49.7651,49.6773,49.7125,50625.0
2021-05-07 13:00:00,56.64,56.8,56.56,56.59,56435.0,49.7212,49.8617,49.651,49.6773,56435.0
2021-05-07 13:30:00,56.6,56.78,56.58,56.78,42560.0,49.6861,49.8441,49.6686,49.8441,42560.0
2021-05-07 14:00:00,56.78,56.87,56.71,56.8,47793.0,49.8441,49.9231,49.7827,49.8617,47793.0
2021-05-07 14:30:00,56.82,56.82,56.69,56.79,74703.0,49.8793,49.8793,49.7651,49.8529,74703.0
2021-05-07 15:00:00,56.79,56.83,56.69,56.73,105481.0,49.8529,49.888,49.7651,49.8002,105481.0
2021-05-07 15:30:00,56.73,56.94,56.68,56.77,419481.0,49.8002,49.9846,49.7564,49.8354,419481.0
2021-05-10 09:30:00,57.02,57.55,57.0,57.37,77071.0,50.0548,50.5201,50.0373,50.3621,77071.0
2021-05-10 10:00:00,57.37,57.53,57.25,57.51,55237.0,50.3621,50.5025,50.2567,50.485,55237.0
2021-05-10 10:30:00,57.53,57.85,57.5,57.85,74530.0,50.5025,50.7834,50.4762,50.7834,74530.0
2021-05-10 11:00:00,57.83,57.98,57.79,57.94,64308.0,50.7659,50.8976,50.7308,50.8624,64308.0
2021-05-10 11:30:00,57.94,58.01,57.81,57.81,66427.0,50.8624,50.9239,50.7483,50.7483,66427.0
2021-05-10 12:00:00,57.8,57.8,57.57,57.65,38302.0,50.7395,50.7395,50.5376,50.6079,38302.0
2021-05-10 12:30:00,57.65,57.68,57.48,57.49,46562.0,50.6079,50.6342,50.4586,50.4674,46562.0
2021-05-10 13:00:00,57.5,57.98,57.5,57.96,72580.0,50.4762,50.8976,50.4762,50.88,72580.0
2021-05-10 13:30:00,57.96,58.02,57.85,57.94,45753.0,50.88,50.9327,50.7834,50.8624,45753.0
2021-05-10 14:00:00,57.95,57.98,57.72,57.8,40856.0,50.8712,50.8976,50.6693,50.7395,40856.0
2021-05-10 14:30:00,57.78,58.13,57.75,58.13,89846.0,50.722,51.0292,50.6956,51.0292,89846.0
2021-05-10 15:00:00,58.13,58.16,57.92,58.11,70594.0,51.0292,51.0556,50.8449,51.0117,70594.0
2021-05-10 15:30:00,58.11,58.18,57.94,57.94,241831.0,51.0117,51.0731,50.8624,50.8624,241831.0
2021-05-11 09:30:00,57.98,58.19,57.0,57.04,89583.0,50.8976,51.0819,50.0373,50.0724,89583.0
2021-05-11 10:00:00,57.06,57.78,57.05,57.49,80074.0,50.0899,50.722,50.0812,50.4674,80074.0
2021-05-11 10:30:00,57.52,57.57,56.82,56.87,94753.0,50.4937,50.5376,49.8793,49.9231,94753.0
2021-05-11 11:00:00,56.88,57.0,56.52,56.73,40799.0,49.9319,50.0373,49.6159,49.8002,40799.0
2021-05-11 11:30:00,56.74,56.9,56.62,56.76,32673.0,49.809,49.9495,49.7037,49.8266,32673.0
2021-05-11 12:00:00,56.71,56.71,56.55,56.62,20047.0,49.7827,49.7827,49.6422,49.7037,20047.0
2021-05-11 12:30:00,56.61,56.61,56.39,56.53,24257.0,49.6949,49.6949,49.5018,49.6247,24257.0
2021-05-11 13:00:00,56.54,56.59,56.5,56.55,29994.0,49.6335,49.6773,49.5983,49.6422,29994.0
2021-05-11 13:30:00,56.57,56.79,56.55,56.77,50875.0,49.6598,49.8529,49.6422,49.8354,50875.0
2021-05-11 14:00:00,56.78,56.86,56.62,56.69,79352.0,49.8441,49.9144,49.7037,49.7651,79352.0
2021-05-11 14:30:00,56.65,56.65,56.48,56.52,40166.0,49.73,49.73,49.5808,49.6159,40166.0
2021-05-11 15:00:00,56.54,56.78,56.49,56.68,93092.0,49.6335,49.8441,49.5896,49.7564,93092.0
2021-05-11 15:30:00,56.67,57.03,56.5,56.98,372548.0,49.7476,50.0636,49.5983,50.0197,372548.0
2021-05-12 09:30:00,56.97,57.03,56.39,56.44,48465.0,50.0109,50.0636,49.5018,49.5457,48465.0
2021-05-12 10:00:00,56.48,56.73,56.27,56.66,32912.0,49.5808,49.8002,49.3964,49.7388,32912.0
2021-05-12 10:30:00,56.68,56.68,56.36,56.5,33815.0,49.7564,49.7564,49.4754,49.5983,33815.0
2021-05-12 11:00:00,56.49,56.65,56.32,56.51,36991.0,49.5896,49.73,49.4403,49.6071,36991.0
2021-05-12 11:30:00,56.55,56.67,56.46,56.52,28676.0,49.6422,49.7476,49.5632,49.6159,28676.0
2021-05-12 12:00:00,56.52,56.61,56.47,56.54,23053.0,49.6159,49.6949,49.572,49.6335,23053.0
2021-05-12 12:30:00,56.52,56.54,56.32,56.42,26891.0,49.6159,49.6335,49.4403,49.5281,26891.0
2021-05-12 13:00:00,56.41,56.41,56.21,56.22,24199.0,49.5193,49.5193,49.3438,49.3525,24199.0
2021-05-12 13:30:00,56.24,56.28,56.16,56.18,25696.0,49.3701,49.4052,49.2999,49.3174,25696.0
2021-05-12 14:00:00,56.18,56.23,56.07,56.09,26982.0,49.3174,49.3613,49.2209,49.2384,26982.0
2021-05-12 14:30:00,56.07,56.37,56.06,56.37,37822.0,49.2209,49.4842,49.2121,49.4842,37822.0
2021-05-12 15:00:00,56.37,56.37,55.93,55.94,58834.0,49.4842,49.4842,49.098,49.1067,58834.0
2021-05-12 15:30:00,55.94,56.12,55.72,55.81,281528.0,49.1067,49.2648,48.9136,48.9926,281528.0
2021-05-13 09:30:00,55.79,56.09,55.47,55.96,54677.0,48.9751,49.2384,48.6942,49.1243,54677.0
2021-05-13 10:00:00,55.96,56.45,55.92,56.4,21472.0,49.1243,49.5544,49.0892,49.5106,21472.0
2021-05-13 10:30:00,56.43,56.6,56.4,56.59,20513.0,49.5369,49.6861,49.5106,49.6773,20513.0
2021-05-13 11:00:00,56.59,56.77,56.59,56.75,17855.0,49.6773,49.8354,49.6773,49.8178,17855.0
2021-05-13 11:30:00,56.76,56.99,56.69,56.98,21646.0,49.8266,50.0285,49.7651,50.0197,21646.0
2021-05-13 12:00:00,56.97,57.01,56.84,56.91,26267.0,50.0109,50.046,49.8968,49.9583,26267.0
2021-05-13 12:30:00,56.9,57.05,56.84,56.96,27902.0,49.9495,50.0812,49.8968,50.0022,27902.0
2021-05-13 13:00:00,56.95,57.02,56.87,56.92,25060.0,49.9934,50.0548,49.9231,49.967,25060.0
2021-05-13 13:30:00,56.92,56.96,56.8,56.86,24915.0,49.967,50.0022,49.8617,49.9144,24915.0
2021-05-13 14:00:00,56.85,57.17,56.85,57.15,34374.0,49.9056,50.1865,49.9056,50.1689,34374.0
2021-05-13 14:30:00,57.14,57.17,56.86,57.03,47669.0,50.1602,50.1865,49.9144,50.0636,47669.0
2021-05-13 15:00:00,57.02,57.16,57.02,57.1,75201.0,50.0548,50.1777,50.0548,50.125,75201.0
2021-05-13 15:30:00,57.1,57.16,56.86,56.88,147495.0,50.125,50.1777,49.9144,49.9319,147495.0
2021-05-14 09:30:00,57.02,57.54,56.88,57.23,32602.0,50.0548,50.5113,49.9319,50.2392,32602.0
2021-05-14 10:00:00,57.29,57.3,56.99,57.03,29045.0,50.2918,50.3006,50.0285,50.0636,29045.0
2021-05-14 10:30:00,57.05,57.23,56.96,57.17,25554.0,50.0812,50.2392,50.0022,50.1865,25554.0
2021-05-14 11:00:00,57.14,57.24,57.13,57.16,28340.0,50.1602,50.2479,50.1514,50.1777,28340.0
2021-05-14 11:30:00,57.15,57.25,57.04,57.14,21600.0,50.1689,50.2567,50.0724,50.1602,21600.0
2021-05-14 12:00:00,57.14,57.24,57.07,57.23,40024.0,50.1602,50.2479,50.0987,50.2392,40024.0
2021-05-14 12:30:00,57.24,57.25,57.16,57.18,22692.0,50.2479,50.2567,50.1777,50.1953,22692.0
2021-05-14 13:00:00,57.18,57.33,57.15,57.17,39880.0,50.1953,50.327,50.1689,50.1865,39880.0
2021-05-14 13:30:00,57.17,57.26,57.12,57.14,36495.0,50.1865,50.2655,50.1426,50.1602,36495.0
2021-05-14 14:00:00,57.13,57.15,57.09,57.1,37027.0,50.1514,50.1689,50.1163,50.125,37027.0
2021-05-14 14:30:00,57.11,57.21,57.1,57.12,36672.0,50.1338,50.2216,50.125,50.1426,36672.0
2021-05-14 15:00:00,57.13,57.18,57.03,57.04,61311.0,50.1514,50.1953,50.0636,50.0724,61311.0
2021-05-14 15:30:00,57.03,57.03,56.75,56.75,311569.0,50.0636,50.0636,49.8178,49.8178,311569.0
2021-05-17 09:30:00,56.94,57.17,56.76,57.13,92520.0,49.9846,50.1865,49.8266,50.1514,92520.0
2021-05-17 10:00:00,57.13,57.25,56.95,57.02,88953.0,50.1514,50.2567,49.9934,50.0548,88953.0
2021-05-17 10:30:00,57.05,57.09,56.7,56.7,92363.0,50.0812,50.1163,49.7739,49.7739,92363.0
2021-05-17 11:00:00,56.71,56.79,56.59,56.61,29150.0,49.7827,49.8529,49.6773,49.6949,29150.0
2021-05-17 11:30:00,56.6,56.79,56.56,56.79,24306.0,49.6861,49.8529,49.651,49.8529,24306.0
2021-05-17 12:00:00,56.79,56.86,56.64,56.82,64415.0,49.8529,49.9144,49.7212,49.8793,64415.0
2021-05-17 12:30:00,56.84,56.97,56.81,56.94,19538.0,49.8968,50.0109,49.8705,49.9846,19538.0
2021-05-17 13:00:00,56.94,57.09,56.9,57.01,20519.0,49.9846,50.1163,49.9495,50.046,20519.0
2021-05-17 13:30:00,57.0,57.06,56.95,57.02,32230.0,50.0373,50.0899,49.9934,50.0548,32230.0
2021-05-17 14:00:00,57.01,57.1,56.94,57.09,24283.0,50.046,50.125,49.9846,50.1163,24283.0
2021-05-17 14:30:00,57.09,57.12,57.03,57.04,35972.0,50.1163,50.1426,50.0636,50.0724,35972.0
2021-05-17 15:00:00,57.04,57.04,56.79,56.84,59186.0,50.0724,50.0724,49.8529,49.8968,59186.0
2021-05-17 15:30:00,56.84,56.84,56.37,56.48,296019.0,49.8968,49.8968,49.4842,49.5808,296019.0
2021-05-18 09:30:00,57.59,57.85,56.89,57.57,298345.0,50.5552,50.7834,49.9407,50.5376,298345.0
2021-05-18 10:00:00,57.58,57.9,57.53,57.8,186496.0,50.5464,50.8273,50.5025,50.7395,186496.0
2021-05-18 10:30:00,57.8,57.81,57.56,57.6,230175.0,50.7395,50.7483,50.5289,50.564,230175.0
2021-05-18 11:00:00,57.6,57.7,57.29,57.4,127268.0,50.564,50.6518,50.2918,50.3884,127268.0
2021-05-18 11:30:00,57.4,57.48,57.36,57.41,108369.0,50.3884,50.4586,50.3533,50.3972,108369.0
2021-05-18 12:00:00,57.41,57.7,57.38,57.57,101571.0,50.3972,50.6518,50.3708,50.5376,101571.0
2021-05-18 12:30:00,57.57,57.58,57.44,57.52,83648.0,50.5376,50.5464,50.4235,50.4937,83648.0
2021-05-18 13:00:00,57.54,57.6,57.48,57.56,93334.0,50.5113,50.564,50.4586,50.5289,93334.0
2021-05-18 13:30:00,57.56,57.78,57.49,57.71,80770.0,50.5289,50.722,50.4674,50.6605,80770.0
2021-05-18 14:00:00,57.71,57.73,57.53,57.67,85267.0,50.6605,50.6781,50.5025,50.6254,85267.0
2021-05-18 14:30:00,57.68,58.04,57.67,57.95,168697.0,50.6342,50.9502,50.6254,50.8712,168697.0
2021-05-18 15:00:00,57.96,57.96,57.73,57.73,121707.0,50.88,50.88,50.6781,50.6781,121707.0
2021-05-18 15:30:00,57.73,57.84,57.55,57.59,399778.0,50.6781,50.7747,50.5201,50.5552,399778.0
2021-05-19 09:30:00,57.44,57.71,57.32,57.63,129396.0,50.4235,50.6605,50.3182,50.5903,129396.0
2021-05-19 10:00:00,57.61,57.64,57.2,57.45,249235.0,50.5728,50.5991,50.2128,50.4323,249235.0
2021-05-19 10:30:00,57.45,57.56,57.05,57.21,60735.0,50.4323,50.5289,50.0812,50.2216,60735.0
2021-05-19 11:00:00,57.2,57.39,57.18,57.37,33066.0,50.2128,50.3796,50.1953,50.3621,33066.0
2021-05-19 11:30:00,57.34,57.35,57.1,57.26,38991.0,50.3357,50.3445,50.125,50.2655,38991.0
2021-05-19 12:00:00,57.29,57.39,57.26,57.35,47458.0,50.2918,50.3796,50.2655,50.3445,47458.0
2021-05-19 12:30:00,57.32,57.5,57.31,57.49,37384.0,50.3182,50.4762,50.3094,50.4674,37384.0
2021-05-19 13:00:00,57.49,57.53,57.4,57.49,39097.0,50.4674,50.5025,50.3884,50.4674,39097.0
2021-05-19 13:30:00,57.49,57.53,57.4,57.49,40422.0,50.4674,50.5025,50.3884,50.4674,40422.0
2021-05-19 14:00:00,57.5,57.62,57.3,57.48,129705.0,50.4762,50.5815,50.3006,50.4586,129705.0
2021-05-19 14:30:00,57.49,57.6,57.46,57.46,72221.0,50.4674,50.564,50.4411,50.4411,72221.0
2021-05-19 15:00:00,57.45,57.56,57.34,57.52,56755.0,50.4323,50.5289,50.3357,50.4937,56755.0
2021-05-19 15:30:00,57.53,57.78,57.37,57.7,279371.0,50.5025,50.722,50.3621,50.6518,279371.0
2021-05-20 09:30:00,57.72,58.25,57.66,57.93,67505.0,50.6693,51.1346,50.6166,50.8537,67505.0
2021-05-20 10:00:00,57.89,57.92,57.67,57.77,77932.0,50.8185,50.8449,50.6254,50.7132,77932.0
2021-05-20 10:30:00,57.78,58.02,57.73,57.98,44161.0,50.722,50.9327,50.6781,50.8976,44161.0
2021-05-20 11:00:00,57.98,57.98,57.71,57.83,41844.0,50.8976,50.8976,50.6605,50.7659,41844.0
2021-05-20 11:30:00,57.84,58.11,57.81,58.02,39551.0,50.7747,51.0117,50.7483,50.9327,39551.0
2021-05-20 12:00:00,58.02,58.03,57.94,57.99,35025.0,50.9327,50.9414,50.8624,50.9063,35025.0
2021-05-20 12:30:00,58.0,58.18,57.98,58.11,52832.0,50.9151,51.0731,50.8976,51.0117,52832.0
2021-05-20 13:00:00,58.11,58.19,58.07,58.11,50674.0,51.0117,51.0819,50.9766,51.0117,50674.0
2021-05-20 13:30:00,58.11,58.2,58.09,58.15,62212.0,51.0117,51.0907,50.9941,51.0468,62212.0
2021-05-20 14:00:00,58.15,58.15,57.96,58.0,45249.0,51.0468,51.0468,50.88,50.9151,45249.0
2021-05-20 14:30:00,58.0,58.01,57.85,57.87,53321.0,50.9151,50.9239,50.7834,50.801,53321.0
2021-05-20 15:00:00,57.86,57.94,57.74,57.9,94872.0,50.7922,50.8624,50.6869,50.8273,94872.0
2021-05-20 15:30:00,57.9,57.93,57.69,57.76,257878.0,50.8273,50.8537,50.643,50.7044,257878.0
2021-05-21 09:30:00,57.49,58.25,57.49,58.0,80235.0,50.4674,51.1346,50.4674,50.9151,80235.0
2021-05-21 10:00:00,57.98,58.07,57.75,57.98,45939.0,50.8976,50.9766,50.6956,50.8976,45939.0
2021-05-21 10:30:00,57.98,57.98,57.77,57.79,45199.0,50.8976,50.8976,50.7132,50.7308,45199.0
2021-05-21 11:00:00,57.82,57.97,57.82,57.85,34329.0,50.7571,50.8888,50.7571,50.7834,34329.0
2021-05-21 11:30:00,57.84,57.91,57.77,57.91,39371.0,50.7747,50.8361,50.7132,50.8361,39371.0
2021-05-21 12:00:00,57.9,57.9,57.67,57.76,44351.0,50.8273,50.8273,50.6254,50.7044,44351.0
2021-05-21 12:30:00,57.75,57.78,57.67,57.7,40743.0,50.6956,50.722,50.6254,50.6518,40743.0
2021-05-21 13:00:00,57.7,57.8,57.68,57.75,37703.0,50.6518,50.7395,50.6342,50.6956,37703.0
2021-05-21 13:30:00,57.75,57.77,57.7,57.74,47198.0,50.6956,50.7132,50.6518,50.6869,47198.0
2021-05-21 14:00:00,57.73,57.77,57.66,57.69,58341.0,50.6781,50.7132,50.6166,50.643,58341.0
2021-05-21 14:30:00,57.68,57.78,57.62,57.75,48611.0,50.6342,50.722,50.5815,50.6956,48611.0
2021-05-21 15:00:00,57.75,58.06,57.72,58.05,76233.0,50.6956,50.9678,50.6693,50.959,76233.0
2021-05-21 15:30:00,58.04,58.2,57.96,58.12,308591.0,50.9502,51.0907,50.88,51.0205,308591.0
2021-05-24 09:30:00,58.38,58.53,58.06,58.17,92381.0,51.2487,51.3804,50.9678,51.0643,92381.0
2021-05-24 10:00:00,58.15,58.34,58.07,58.24,60285.0,51.0468,51.2136,50.9766,51.1258,60285.0
2021-05-24 10:30:00,58.24,58.29,58.15,58.29,50586.0,51.1258,51.1697,51.0468,51.1697,50586.0
2021-05-24 11:00:00,58.29,58.29,58.16,58.22,50839.0,51.1697,51.1697,51.0556,51.1082,50839.0
2021-05-24 11:30:00,58.22,58.23,58.1,58.19,36249.0,51.1082,51.117,51.0029,51.0819,36249.0
2021-05-24 12:00:00,58.19,58.25,58.15,58.25,31076.0,51.0819,51.1346,51.0468,51.1346,31076.0
2021-05-24 12:30:00,58.24,58.36,58.23,58.31,53121.0,51.1258,51.2311,51.117,51.1872,53121.0
2021-05-24 13:00:00,58.33,58.33,58.16,58.19,40427.0,51.2048,51.2048,51.0556,51.0819,40427.0
2021-05-24 13:30:00,58.2,58.22,58.12,58.19,38856.0,51.0907,51.1082,51.0205,51.0819,38856.0
2021-05-24 14:00:00,58.19,58.35,58.18,58.27,56488.0,51.0819,51.2224,51.0731,51.1521,56488.0
2021-05-24 14:30:00,58.27,58.32,58.18,58.2,48094.0,51.1521,51.196,51.0731,51.0907,48094.0
2021-05-24 15:00:00,58.2,58.24,58.15,58.22,58391.0,51.0907,51.1258,51.0468,51.1082,58391.0
2021-05-24 15:30:00,58.22,58.3,58.02,58.07,183653.0,51.1082,51.1785,50.9327,50.9766,183653.0
2021-05-25 09:30:00,58.03,58.1,57.52,57.85,115021.0,50.9414,51.0029,50.4937,50.7834,115021.0
2021-05-25 10:00:00,57.86,57.87,57.63,57.68,58766.0,50.7922,50.801,50.5903,50.6342,58766.0
2021-05-25 10:30:00,57.68,57.75,57.51,57.69,52677.0,50.6342,50.6956,50.485,50.643,52677.0
2021-05-25 11:00:00,57.69,57.85,57.68,57.74,72732.0,50.643,50.7834,50.6342,50.6869,72732.0
2021-05-25 11:30:00,57.73,57.74,57.53,57.62,50097.0,50.6781,50.6869,50.5025,50.5815,50097.0
2021-05-25 12:00:00,57.63,57.81,57.63,57.74,35844.0,50.5903,50.7483,50.5903,50.6869,35844.0
2021-05-25 12:30:00,57.74,57.79,57.7,57.77,35135.0,50.6869,50.7308,50.6518,50.7132,35135.0
2021-05-25 13:00:00,57.77,57.77,57.65,57.7,36169.0,50.7132,50.7132,50.6079,50.6518,36169.0
2021-05-25 13:30:00,57.69,57.69,57.58,57.61,38025.0,50.643,50.643,50.5464,50.5728,38025.0
2021-05-25 14:00:00,57.61,57.67,57.42,57.46,43029.0,50.5728,50.6254,50.406,50.4411,43029.0
2021-05-25 14:30:00,57.45,57.62,57.43,57.61,45230.0,50.4323,50.5815,50.4147,50.5728,45230.0
2021-05-25 15:00:00,57.61,57.72,57.54,57.69,64838.0,50.5728,50.6693,50.5113,50.643,64838.0
2021-05-25 15:30:00,57.68,57.72,57.48,57.61,227628.0,50.6342,50.6693,50.4586,50.5728,227628.0
2021-05-26 09:30:00,57.58,57.92,57.52,57.66,91926.0,50.5464,50.8449,50.4937,50.6166,91926.0
2021-05-26 10:00:00,57.68,57.69,57.54,57.55,63666.0,50.6342,50.643,50.5113,50.5201,63666.0
2021-05-26 10:30:00,57.55,57.58,57.44,57.52,68080.0,50.5201,50.5464,50.4235,50.4937,68080.0
2021-05-26 11:00:00,57.53,57.58,57.39,57.53,68720.0,50.5025,50.5464,50.3796,50.5025,68720.0
2021-05-26 11:30:00,57.54,57.64,57.5,57.54,72455.0,50.5113,50.5991,50.4762,50.5113,72455.0
2021-05-26 12:00:00,57.54,57.61,57.49,57.57,62453.0,50.5113,50.5728,50.4674,50.5376,62453.0
2021-05-26 12:30:00,57.56,57.68,57.56,57.65,54652.0,50.5289,50.6342,50.5289,50.6079,54652.0
2021-05-26 13:00:00,57.64,57.73,57.59,57.72,92532.0,50.5991,50.6781,50.5552,50.6693,92532.0
2021-05-26 13:30:00,57.74,57.8,57.65,57.7,66629.0,50.6869,50.7395,50.6079,50.6518,66629.0
2021-05-26 14:00:00,57.7,57.89,57.69,57.8,62448.0,50.6518,50.8185,50.643,50.7395,62448.0
2021-05-26 14:30:00,57.8,57.8,57.59,57.62,70768.0,50.7395,50.7395,50.5552,50.5815,70768.0
2021-05-26 15:00:00,57.61,57.63,57.36,57.36,91837.0,50.5728,50.5903,50.3533,50.3533,91837.0
2021-05-26 15:30:00,57.36,57.57,57.34,57.52,244553.0,50.3533,50.5376,50.3357,50.4937,244553.0
2021-05-27 09:30:00,57.62,57.81,57.38,57.65,105309.0,50.5815,50.7483,50.3708,50.6079,105309.0
2021-05-27 10:00:00,57.66,57.74,57.45,57.47,63942.0,50.6166,50.6869,50.4323,50.4499,63942.0
2021-05-27 10:30:00,57.47,57.47,57.29,57.37,56744.0,50.4499,50.4499,50.2918,50.3621,56744.0
2021-05-27 11:00:00,57.36,57.38,57.22,57.25,50163.0,50.3533,50.3708,50.2304,50.2567,50163.0
2021-05-27 11:30:00,57.27,57.38,57.27,57.38,56941.0,50.2743,50.3708,50.2743,50.3708,56941.0
2021-05-27 12:00:00,57.38,57.5,57.38,57.45,56005.0,50.3708,50.4762,50.3708,50.4323,56005.0
2021-05-27 12:30:00,57.46,57.52,57.38,57.4,56117.0,50.4411,50.4937,50.3708,50.3884,56117.0
2021-05-27 13:00:00,57.4,57.42,57.33,57.42,50177.0,50.3884,50.406,50.327,50.406,50177.0
2021-05-27 13:30:00,57.42,57.44,57.35,57.36,56326.0,50.406,50.4235,50.3445,50.3533,56326.0
2021-05-27 14:00:00,57.36,57.42,57.35,57.37,64035.0,50.3533,50.406,50.3445,50.3621,64035.0
2021-05-27 14:30:00,57.36,57.36,57.27,57.29,68363.0,50.3533,50.3533,50.2743,50.2918,68363.0
2021-05-27 15:00:00,57.28,57.28,57.13,57.13,101884.0,50.2831,50.2831,50.1514,50.1514,101884.0
2021-05-27 15:30:00,57.14,57.28,56.75,56.76,818271.0,50.1602,50.2831,49.8178,49.8266,818271.0
2021-05-28 09:30:00,57.05,57.45,57.04,57.28,59399.0,50.0812,50.4323,50.0724,50.2831,59399.0
2021-05-28 10:00:00,57.29,57.29,57.12,57.21,51939.0,50.2918,50.2918,50.1426,50.2216,51939.0
2021-05-28 10:30:00,57.19,57.22,57.08,57.21,41786.0,50.2041,50.2304,50.1075,50.2216,41786.0
2021-05-28 11:00:00,57.2,57.2,57.08,57.14,33620.0,50.2128,50.2128,50.1075,50.1602,33620.0
2021-05-28 11:30:00,57.14,57.2,57.11,57.16,43661.0,50.1602,50.2128,50.1338,50.1777,43661.0
2021-05-28 12:00:00,57.16,57.18,57.1,57.18,31749.0,50.1777,50.1953,50.125,50.1953,31749.0
2021-05-28 12:30:00,57.17,57.19,56.92,56.97,40318.0,50.1865,50.2041,49.967,50.0109,40318.0
2021-05-28 13:00:00,56.96,56.99,56.89,56.98,42613.0,50.0022,50.0285,49.9407,50.0197,42613.0
2021-05-28 13:30:00,56.98,57.0,56.91,56.95,38113.0,50.0197,50.0373,49.9583,49.9934,38113.0
2021-05-28 14:00:00,56.95,57.1,56.93,57.08,45714.0,49.9934,50.125,49.9758,50.1075,45714.0
2021-05-28 14:30:00,57.09,57.17,57.06,57.13,31916.0,50.1163,50.1865,50.0899,50.1514,31916.0
2021-05-28 15:00:00,57.14,57.15,57.06,57.09,51963.0,50.1602,50.1689,50.0899,50.1163,51963.0
2021-05-28 15:30:00,57.09,57.27,57.02,57.15,281088.0,50.1163,50.2743,50.0548,50.1689,281088.0
2021-06-01 09:30:00,57.17,57.65,56.91,56.94,62643.0,50.1865,50.6079,49.9583,49.9846,62643.0
2021-06-01 10:00:00,56.96,56.99,56.86,56.96,37395.0,50.0022,50.0285,49.9144,50.0022,37395.0
2021-06-01 10:30:00,56.94,57.01,56.84,57.0,33108.0,49.9846,50.046,49.8968,50.0373,33108.0
2021-06-01 11:00:00,56.98,57.03,56.94,56.99,18577.0,50.0197,50.0636,49.9846,50.0285,18577.0
2021-06-01 11:30:00,56.99,57.25,56.99,57.15,47378.0,50.0285,50.2567,50.0285,50.1689,47378.0
2021-06-01 12:00:00,57.16,57.21,57.07,57.09,42634.0,50.1777,50.2216,50.0987,50.1163,42634.0
2021-06-01 12:30:00,57.08,57.09,56.99,57.0,27026.0,50.1075,50.1163,50.0285,50.0373,27026.0
2021-06-01 13:00:00,57.0,57.01,56.84,56.91,41336.0,50.0373,50.046,49.8968,49.9583,41336.0
2021-06-01 13:30:00,56.91,56.91,56.77,56.87,36549.0,49.9583,49.9583,49.8354,49.9231,36549.0
2021-06-01 14:00:00,56.87,56.94,56.83,56.94,32979.0,49.9231,49.9846,49.888,49.9846,32979.0
2021-06-01 14:30:00,56.95,57.01,56.93,56.97,47676.0,49.9934,50.046,49.9758,50.0109,47676.0
2021-06-01 15:00:00,56.96,56.97,56.89,56.92,45179.0,50.0022,50.0109,49.9407,49.967,45179.0
2021-06-01 15:30:00,56.92,57.1,56.84,56.99,175832.0,49.967,50.125,49.8968,50.0285,175832.0
2021-06-02 09:30:00,57.02,57.07,56.76,56.86,37226.0,50.0548,50.0987,49.8266,49.9144,37226.0
2021-06-02 10:00:00,56.88,57.16,56.81,57.15,39307.0,49.9319,50.1777,49.8705,50.1689,39307.0
2021-06-02 10:30:00,57.15,57.21,56.97,57.1,32953.0,50.1689,50.2216,50.0109,50.125,32953.0
2021-06-02 11:00:00,57.11,57.37,57.09,57.36,29521.0,50.1338,50.3621,50.1163,50.3533,29521.0
2021-06-02 11:30:00,57.36,57.5,57.32,57.47,27096.0,50.3533,50.4762,50.3182,50.4499,27096.0
2021-06-02 12:00:00,57.48,57.73,57.48,57.7,33859.0,50.4586,50.6781,50.4586,50.6518,33859.0
2021-06-02 12:30:00,57.7,57.78,57.66,57.78,37051.0,50.6518,50.722,50.6166,50.722,37051.0
2021-06-02 13:00:00,57.78,57.83,57.71,57.83,36006.0,50.722,50.7659,50.6605,50.7659,36006.0
2021-06-02 13:30:00,57.82,57.83,57.61,57.67,38991.0,50.7571,50.7659,50.5728,50.6254,38991.0
2021-06-02 14:00:00,57.67,57.72,57.63,57.65,28346.0,50.6254,50.6693,50.5903,50.6079,28346.0
2021-06-02 14:30:00,57.64,57.64,57.41,57.43,45438.0,50.5991,50.5991,50.3972,50.4147,45438.0
2021-06-02 15:00:00,57.42,57.46,57.31,57.44,45780.0,50.406,50.4411,50.3094,50.4235,45780.0
2021-06-02 15:30:00,57.44,57.62,57.41,57.61,151553.0,50.4235,50.5815,50.3972,50.5728,151553.0
2021-06-03 09:30:00,57.28,57.76,57.28,57.7,52216.0,50.2831,50.7044,50.2831,50.6518,52216.0
2021-06-03 10:00:00,57.72,57.77,57.61,57.76,41846.0,50.6693,50.7132,50.5728,50.7044,41846.0
2021-06-03 10:30:00,57.75,57.92,57.73,57.91,33987.0,50.6956,50.8449,50.6781,50.8361,33987.0
2021-06-03 11:00:00,57.92,58.08,57.91,58.0,41805.0,50.8449,50.9853,50.8361,50.9151,41805.0
2021-06-03 11:30:00,58.01,58.07,57.96,58.07,29686.0,50.9239,50.9766,50.88,50.9766,29686.0
2021-06-03 12:00:00,58.07,58.12,58.04,58.08,25301.0,50.9766,51.0205,50.9502,50.9853,25301.0
2021-06-03 12:30:00,58.09,58.15,58.07,58.13,27517.0,50.9941,51.0468,50.9766,51.0292,27517.0
2021-06-03 13:00:00,58.14,58.19,58.11,58.14,25352.0,51.038,51.0819,51.0117,51.038,25352.0
2021-06-03 13:30:00,58.13,58.29,58.12,58.21,25676.0,51.0292,51.1697,51.0205,51.0995,25676.0
2021-06-03 14:00:00,58.22,58.31,58.17,58.29,24504.0,51.1082,51.1872,51.0643,51.1697,24504.0
2021-06-03 14:30:00,58.3,58.34,58.27,58.33,24846.0,51.1785,51.2136,51.1521,51.2048,24846.0
2021-06-03 15:00:00,58.32,58.33,58.24,58.27,36972.0,51.196,51.2048,51.1258,51.1521,36972.0
2021-06-03 15:30:00,58.27,58.38,58.11,58.13,277262.0,51.1521,51.2487,51.0117,51.0292,277262.0
2021-06-04 09:30:00,58.29,58.43,58.0,58.08,32344.0,51.1697,51.2926,50.9151,50.9853,32344.0
2021-06-04 10:00:00,58.11,58.18,58.01,58.03,17154.0,51.0117,51.0731,50.9239,50.9414,17154.0
2021-06-04 10:30:00,58.0,58.24,58.0,58.23,17380.0,50.9151,51.1258,50.9151,51.117,17380.0
2021-06-04 11:00:00,58.25,58.28,58.18,58.23,19236.0,51.1346,51.1609,51.0731,51.117,19236.0
2021-06-04 11:30:00,58.24,58.25,58.11,58.14,16615.0,51.1258,51.1346,51.0117,51.038,16615.0
2021-06-04 12:00:00,58.11,58.13,57.96,57.96,21889.0,51.0117,51.0292,50.88,50.88,21889.0
2021-06-04 12:30:00,57.96,58.07,57.96,58.0,23249.0,50.88,50.9766,50.88,50.9151,23249.0
2021-06-04 13:00:00,57.99,58.05,57.97,58.01,23609.0,50.9063,50.959,50.8888,50.9239,23609.0
2021-06-04 13:30:00,58.0,58.05,57.98,58.01,22246.0,50.9151,50.959,50.8976,50.9239,22246.0
2021-06-04 14:00:00,58.02,58.18,58.02,58.18,15780.0,50.9327,51.0731,50.9327,51.0731,15780.0
2021-06-04 14:30:00,58.17,58.2,58.0,58.04,25103.0,51.0643,51.0907,50.9151,50.9502,25103.0
2021-06-04 15:00:00,58.03,58.06,58.0,58.05,24768.0,50.9414,50.9678,50.9151,50.959,24768.0
2021-06-04 15:30:00,58.05,58.14,57.88,58.11,157124.0,50.959,51.038,50.8098,51.0117,157124.0
2021-06-07 09:30:00,58.23,58.38,58.06,58.18,23394.0,51.117,51.2487,50.9678,51.0731,23394.0
2021-06-07 10:00:00,58.18,58.18,58.02,58.04,50201.0,51.0731,51.0731,50.9327,50.9502,50201.0
2021-06-07 10:30:00,58.04,58.07,57.98,58.04,28846.0,50.9502,50.9766,50.8976,50.9502,28846.0
2021-06-07 11:00:00,58.04,58.17,58.03,58.12,29525.0,50.9502,51.0643,50.9414,51.0205,29525.0
2021-06-07 11:30:00,58.1,58.13,58.05,58.1,20296.0,51.0029,51.0292,50.959,51.0029,20296.0
2021-06-07 12:00:00,58.1,58.12,58.05,58.06,14560.0,51.0029,51.0205,50.959,50.9678,14560.0
2021-06-07 12:30:00,58.05,58.18,58.03,58.12,23863.0,50.959,51.0731,50.9414,51.0205,23863.0
2021-06-07 13:00:00,58.12,58.17,58.07,58.09,28299.0,51.0205,51.0643,50.9766,50.9941,28299.0
2021-06-07 13:30:00,58.1,58.1,57.97,58.01,25283.0,51.0029,51.0029,50.8888,50.9239,25283.0
2021-06-07 14:00:00,58.02,58.03,57.95,57.98,25104.0,50.9327,50.9414,50.8712,50.8976,25104.0
2021-06-07 14:30:00,57.99,58.06,57.98,58.0,29651.0,50.9063,50.9678,50.8976,50.9151,29651.0
2021-06-07 15:00:00,58.01,58.01,57.92,57.95,30638.0,50.9239,50.9239,50.8449,50.8712,30638.0
2021-06-07 15:30:00,57.95,58.14,57.91,58.12,142375.0,50.8712,51.038,50.8361,51.0205,142375.0
2021-06-08 09:30:00,58.14,58.32,57.63,57.63,53154.0,51.038,51.196,50.5903,50.5903,53154.0
2021-06-08 10:00:00,57.63,57.78,57.57,57.64,47361.0,50.5903,50.722,50.5376,50.5991,47361.0
2021-06-08 10:30:00,57.66,57.8,57.6,57.77,39352.0,50.6166,50.7395,50.564,50.7132,39352.0
2021-06-08 11:00:00,57.77,57.82,57.69,57.74,31519.0,50.7132,50.7571,50.643,50.6869,31519.0
2021-06-08 11:30:00,57.73,57.83,57.54,57.55,68778.0,50.6781,50.7659,50.5113,50.5201,68778.0
2021-06-08 12:00:00,57.56,57.59,57.36,57.41,102806.0,50.5289,50.5552,50.3533,50.3972,102806.0
2021-06-08 12:30:00,57.39,57.42,57.24,57.31,81422.0,50.3796,50.406,50.2479,50.3094,81422.0
2021-06-08 13:00:00,57.31,57.31,57.12,57.15,185245.0,50.3094,50.3094,50.1426,50.1689,185245.0
2021-06-08 13:30:00,57.15,57.27,57.12,57.27,187041.0,50.1689,50.2743,50.1426,50.2743,187041.0
2021-06-08 14:00:00,57.27,57.37,57.27,57.3,76051.0,50.2743,50.3621,50.2743,50.3006,76051.0
2021-06-08 14:30:00,57.31,57.36,57.26,57.29,55525.0,50.3094,50.3533,50.2655,50.2918,55525.0
2021-06-08 15:00:00,57.28,57.43,57.28,57.35,106539.0,50.2831,50.4147,50.2831,50.3445,106539.0
2021-06-08 15:30:00,57.35,57.67,57.31,57.59,289084.0,50.3445,50.6254,50.3094,50.5552,289084.0
2021-06-09 09:30:00,57.83,57.96,57.63,57.88,46650.0,50.7659,50.88,50.5903,50.8098,46650.0
2021-06-09 10:00:00,57.89,57.95,57.79,57.88,19101.0,50.8185,50.8712,50.7308,50.8098,19101.0
2021-06-09 10:30:00,57.87,58.12,57.87,58.12,25488.0,50.801,51.0205,50.801,51.0205,25488.0
2021-06-09 11:00:00,58.16,58.21,58.05,58.09,23895.0,51.0556,51.0995,50.959,50.9941,23895.0
2021-06-09 11:30:00,58.09,58.15,58.06,58.12,29044.0,50.9941,51.0468,50.9678,51.0205,29044.0
2021-06-09 12:00:00,58.12,58.12,58.03,58.03,23642.0,51.0205,51.0205,50.9414,50.9414,23642.0
2021-06-09 12:30:00,58.02,58.09,58.01,58.05,29088.0,50.9327,50.9941,50.9239,50.959,29088.0
2021-06-09 13:00:00,58.05,58.2,58.01,58.2,25468.0,50.959,51.0907,50.9239,51.0907,25468.0
2021-06-09 13:30:00,58.21,58.29,58.15,58.25,29913.0,51.0995,51.1697,51.0468,51.1346,29913.0
2021-06-09 14:00:00,58.25,58.28,58.21,58.27,27652.0,51.1346,51.1609,51.0995,51.1521,27652.0
2021-06-09 14:30:00,58.27,58.3,58.2,58.22,65546.0,51.1521,51.1785,51.0907,51.1082,65546.0
2021-06-09 15:00:00,58.21,58.26,58.08,58.26,79208.0,51.0995,51.1434,50.9853,51.1434,79208.0
2021-06-09 15:30:00,58.25,58.38,58.22,58.31,158240.0,51.1346,51.2487,51.1082,51.1872,158240.0
2021-06-10 09:30:00,58.44,58.46,58.23,58.44,70249.0,51.3014,51.3189,51.117,51.3014,70249.0
2021-06-10 10:00:00,58.45,58.56,58.38,58.51,20900.0,51.3101,51.4067,51.2487,51.3628,20900.0
2021-06-10 10:30:00,58.53,58.55,58.2,58.27,51281.0,51.3804,51.3979,51.0907,51.1521,51281.0
2021-06-10 11:00:00,58.26,58.4,58.25,58.36,19958.0,51.1434,51.2663,51.1346,51.2311,19958.0
2021-06-10 11:30:00,58.38,58.51,58.36,58.46,19428.0,51.2487,51.3628,51.2311,51.3189,19428.0
2021-06-10 12:00:00,58.48,58.5,58.43,58.46,16455.0,51.3365,51.354,51.2926,51.3189,16455.0
2021-06-10 12:30:00,58.46,58.48,58.41,58.46,13121.0,51.3189,51.3365,51.275,51.3189,13121.0
2021-06-10 13:00:00,58.46,58.52,58.44,58.47,16509.0,51.3189,51.3716,51.3014,51.3277,16509.0
2021-06-10 13:30:00,58.5,58.57,58.45,58.55,29438.0,51.354,51.4155,51.3101,51.3979,29438.0
2021-06-10 14:00:00,58.55,58.61,58.51,58.51,19898.0,51.3979,51.4506,51.3628,51.3628,19898.0
2021-06-10 14:30:00,58.5,58.55,58.48,58.52,32148.0,51.354,51.3979,51.3365,51.3716,32148.0
2021-06-10 15:00:00,58.51,58.59,58.44,58.59,39033.0,51.3628,51.433,51.3014,51.433,39033.0
2021-06-10 15:30:00,58.58,58.66,58.48,58.55,163522.0,51.4243,51.4945,51.3365,51.3979,163522.0
2021-06-11 09:30:00,58.59,58.59,58.26,58.5,48222.0,51.433,51.433,51.1434,51.354,48222.0
2021-06-11 10:00:00,58.5,58.51,58.32,58.33,25410.0,51.354,51.3628,51.196,51.2048,25410.0
2021-06-11 10:30:00,58.31,58.56,58.28,58.5,29938.0,51.1872,51.4067,51.1609,51.354,29938.0
2021-06-11 11:00:00,58.51,58.63,58.44,58.45,33254.0,51.3628,51.4682,51.3014,51.3101,33254.0
2021-06-11 11:30:00,58.45,58.5,58.35,58.4,23745.0,51.3101,51.354,51.2224,51.2663,23745.0
2021-06-11 12:00:00,58.4,58.4,58.26,58.36,20721.0,51.2663,51.2663,51.1434,51.2311,20721.0
2021-06-11 12:30:00,58.35,58.36,58.28,58.34,15848.0,51.2224,51.2311,51.1609,51.2136,15848.0
2021-06-11 13:00:00,58.34,58.35,58.26,58.33,48672.0,51.2136,51.2224,51.1434,51.2048,48672.0
2021-06-11 13:30:00,58.32,58.42,58.32,58.42,17373.0,51.196,51.2838,51.196,51.2838,17373.0
2021-06-11 14:00:00,58.43,58.48,58.4,58.48,28190.0,51.2926,51.3365,51.2663,51.3365,28190.0
2021-06-11 14:30:00,58.48,58.54,58.47,58.51,21021.0,51.3365,51.3891,51.3277,51.3628,21021.0
2021-06-11 15:00:00,58.52,58.59,58.38,58.38,46692.0,51.3716,51.433,51.2487,51.2487,46692.0
2021-06-11 15:30:00,58.37,58.64,58.35,58.58,161245.0,51.2399,51.4769,51.2224,51.4243,161245.0
2021-06-14 09:30:00,58.51,58.64,58.29,58.35,54890.0,51.3628,51.4769,51.1697,51.2224,54890.0
2021-06-14 10:00:00,58.34,58.36,58.17,58.26,41416.0,51.2136,51.2311,51.0643,51.1434,41416.0
2021-06-14 10:30:00,58.28,58.35,58.22,58.29,23189.0,51.1609,51.2224,51.1082,51.1697,23189.0
2021-06-14 11:00:00,58.28,58.37,58.23,58.27,26441.0,51.1609,51.2399,51.117,51.1521,26441.0
2021-06-14 11:30:00,58.27,58.37,58.24,58.31,21382.0,51.1521,51.2399,51.1258,51.1872,21382.0
2021-06-14 12:00:00,58.31,58.33,58.2,58.23,34611.0,51.1872,51.2048,51.0907,51.117,34611.0
2021-06-14 12:30:00,58.23,58.25,58.14,58.17,39364.0,51.117,51.1346,51.038,51.0643,39364.0
2021-06-14 13:00:00,58.17,58.35,58.15,58.35,43820.0,51.0643,51.2224,51.0468,51.2224,43820.0
2021-06-14 13:30:00,58.36,58.36,58.23,58.27,19512.0,51.2311,51.2311,51.117,51.1521,19512.0
2021-06-14 14:00:00,58.28,58.36,58.21,58.35,35592.0,51.1609,51.2311,51.0995,51.2224,35592.0
2021-06-14 14:30:00,58.35,58.41,58.33,58.34,29368.0,51.2224,51.275,51.2048,51.2136,29368.0
2021-06-14 15:00:00,58.34,58.42,58.32,58.4,64341.0,51.2136,51.2838,51.196,51.2663,64341.0
2021-06-14 15:30:00,58.39,58.59,58.39,58.57,290610.0,51.2575,51.433,51.2575,51.4155,290610.0
2021-06-15 09:30:00,58.6,58.73,58.23,58.37,72218.0,51.4418,51.5559,51.117,51.2399,72218.0
2021-06-15 10:00:00,58.38,58.55,58.35,58.55,18868.0,51.2487,51.3979,51.2224,51.3979,18868.0
2021-06-15 10:30:00,58.55,58.61,58.46,58.55,19145.0,51.3979,51.4506,51.3189,51.3979,19145.0
2021-06-15 11:00:00,58.55,58.69,58.51,58.66,19024.0,51.3979,51.5208,51.3628,51.4945,19024.0
2021-06-15 11:30:00,58.67,58.74,58.62,58.69,26724.0,51.5033,51.5647,51.4594,51.5208,26724.0
2021-06-15 12:00:00,58.69,58.73,58.65,58.69,13243.0,51.5208,51.5559,51.4857,51.5208,13243.0
2021-06-15 12:30:00,58.69,58.74,58.62,58.66,16898.0,51.5208,51.5647,51.4594,51.4945,16898.0
2021-06-15 13:00:00,58.67,58.69,58.61,58.64,16606.0,51.5033,51.5208,51.4506,51.4769,16606.0
2021-06-15 13:30:00,58.64,58.84,58.63,58.82,29415.0,51.4769,51.6525,51.4682,51.6349,29415.0
2021-06-15 14:00:00,58.81,58.97,58.81,58.97,28189.0,51.6262,51.7666,51.6262,51.7666,28189.0
2021-06-15 14:30:00,58.96,59.1,58.94,58.94,30511.0,51.7578,51.8807,51.7403,51.7403,30511.0
2021-06-15 15:00:00,58.93,58.97,58.77,58.79,31230.0,51.7315,51.7666,51.5911,51.6086,31230.0
2021-06-15 15:30:00,58.79,58.81,58.68,58.76,88461.0,51.6086,51.6262,51.512,51.5823,88461.0
2021-06-16 09:30:00,58.84,58.96,58.6,58.66,90205.0,51.6525,51.7578,51.4418,51.4945,90205.0
2021-06-16 10:00:00,58.67,58.73,58.52,58.73,22522.0,51.5033,51.5559,51.3716,51.5559,22522.0
2021-06-16 10:30:00,58.74,58.75,58.67,58.71,31384.0,51.5647,51.5735,51.5033,51.5384,31384.0
2021-06-16 11:00:00,58.7,58.74,58.63,58.63,27039.0,51.5296,51.5647,51.4682,51.4682,27039.0
2021-06-16 11:30:00,58.63,58.63,58.48,58.51,38822.0,51.4682,51.4682,51.3365,51.3628,38822.0
2021-06-16 12:00:00,58.5,58.65,58.5,58.57,26310.0,51.354,51.4857,51.354,51.4155,26310.0
2021-06-16 12:30:00,58.57,58.58,58.38,58.43,27695.0,51.4155,51.4243,51.2487,51.2926,27695.0
2021-06-16 13:00:00,58.43,58.44,58.3,58.36,43748.0,51.2926,51.3014,51.1785,51.2311,43748.0
2021-06-16 13:30:00,58.35,58.39,58.12,58.18,49872.0,51.2224,51.2575,51.0205,51.0731,49872.0
2021-06-16 14:00:00,58.17,58.17,57.76,57.77,52416.0,51.0643,51.0643,50.7044,50.7132,52416.0
2021-06-16 14:30:00,57.75,57.79,57.57,57.73,58424.0,50.6956,50.7308,50.5376,50.6781,58424.0
2021-06-16 15:00:00,57.72,57.72,57.56,57.68,76489.0,50.6693,50.6693,50.5289,50.6342,76489.0
2021-06-16 15:30:00,57.67,57.79,57.54,57.57,160104.0,50.6254,50.7308,50.5113,50.5376,160104.0
2021-06-17 09:30:00,57.47,57.62,57.29,57.45,55930.0,50.4499,50.5815,50.2918,50.4323,55930.0
2021-06-17 10:00:00,57.45,57.59,57.35,57.57,41548.0,50.4323,50.5552,50.3445,50.5376,41548.0
2021-06-17 10:30:00,57.55,57.78,57.55,57.77,57404.0,50.5201,50.722,50.5201,50.7132,57404.0
2021-06-17 11:00:00,57.75,57.93,57.72,57.92,61824.0,50.6956,50.8537,50.6693,50.8449,61824.0
2021-06-17 11:30:00,57.92,58.13,57.92,58.06,32436.0,50.8449,51.0292,50.8449,50.9678,32436.0
2021-06-17 12:00:00,58.05,58.16,57.99,58.16,30604.0,50.959,51.0556,50.9063,51.0556,30604.0
2021-06-17 12:30:00,58.15,58.18,58.05,58.11,26831.0,51.0468,51.0731,50.959,51.0117,26831.0
2021-06-17 13:00:00,58.13,58.25,58.11,58.19,29519.0,51.0292,51.1346,51.0117,51.0819,29519.0
2021-06-17 13:30:00,58.18,58.2,57.87,57.97,37157.0,51.0731,51.0907,50.801,50.8888,37157.0
2021-06-17 14:00:00,57.98,58.02,57.91,57.99,29901.0,50.8976,50.9327,50.8361,50.9063,29901.0
2021-06-17 14:30:00,57.98,58.06,57.91,57.94,27859.0,50.8976,50.9678,50.8361,50.8624,27859.0
2021-06-17 15:00:00,57.95,58.08,57.9,58.05,37123.0,50.8712,50.9853,50.8273,50.959,37123.0
2021-06-17 15:30:00,58.04,58.21,58.01,58.13,157784.0,50.9502,51.0995,50.9239,51.0292,157784.0
2021-06-18 09:30:00,58.11,58.19,57.41,57.64,252482.0,51.0117,51.0819,50.3972,50.5991,252482.0
2021-06-18 10:00:00,57.64,57.64,57.37,57.4,28967.0,50.5991,50.5991,50.3621,50.3884,28967.0
2021-06-18 10:30:00,57.37,57.44,57.15,57.3,22026.0,50.3621,50.4235,50.1689,50.3006,22026.0
2021-06-18 11:00:00,57.29,57.34,57.09,57.32,33854.0,50.2918,50.3357,50.1163,50.3182,33854.0
2021-06-18 11:30:00,57.31,57.45,57.31,57.45,30053.0,50.3094,50.4323,50.3094,50.4323,30053.0
2021-06-18 12:00:00,57.45,57.52,57.4,57.45,30465.0,50.4323,50.4937,50.3884,50.4323,30465.0
2021-06-18 12:30:00,57.45,57.46,57.3,57.38,29296.0,50.4323,50.4411,50.3006,50.3708,29296.0
2021-06-18 13:00:00,57.39,57.39,57.23,57.25,29116.0,50.3796,50.3796,50.2392,50.2567,29116.0
2021-06-18 13:30:00,57.24,57.24,57.08,57.22,34612.0,50.2479,50.2479,50.1075,50.2304,34612.0
2021-06-18 14:00:00,57.22,57.38,57.18,57.38,41936.0,50.2304,50.3708,50.1953,50.3708,41936.0
2021-06-18 14:30:00,57.38,57.38,57.19,57.23,41505.0,50.3708,50.3708,50.2041,50.2392,41505.0
2021-06-18 15:00:00,57.23,57.27,57.09,57.16,71544.0,50.2392,50.2743,50.1163,50.1777,71544.0
2021-06-18 15:30:00,57.16,57.17,56.18,56.32,389167.0,50.1777,50.1865,49.3174,49.4403,389167.0
2021-06-21 09:30:00,56.65,56.83,56.14,56.53,116081.0,49.73,49.888,49.2823,49.6247,116081.0
2021-06-21 10:00:00,56.48,56.97,56.47,56.97,80526.0,49.5808,50.0109,49.572,50.0109,80526.0
2021-06-21 10:30:00,56.98,57.11,56.92,57.03,57158.0,50.0197,50.1338,49.967,50.0636,57158.0
2021-06-21 11:00:00,57.03,57.15,56.93,57.13,40207.0,50.0636,50.1689,49.9758,50.1514,40207.0
2021-06-21 11:30:00,57.11,57.29,57.11,57.23,35953.0,50.1338,50.2918,50.1338,50.2392,35953.0
2021-06-21 12:00:00,57.22,57.3,57.17,57.29,19715.0,50.2304,50.3006,50.1865,50.2918,19715.0
2021-06-21 12:30:00,57.29,57.43,57.28,57.43,23353.0,50.2918,50.4147,50.2831,50.4147,23353.0
2021-06-21 13:00:00,57.41,57.46,57.28,57.32,24274.0,50.3972,50.4411,50.2831,50.3182,24274.0
2021-06-21 13:30:00,57.34,57.41,57.28,57.28,34110.0,50.3357,50.3972,50.2831,50.2831,34110.0
2021-06-21 14:00:00,57.29,57.32,57.21,57.21,26827.0,50.2918,50.3182,50.2216,50.2216,26827.0
2021-06-21 14:30:00,57.21,57.33,57.2,57.31,36636.0,50.2216,50.327,50.2128,50.3094,36636.0
2021-06-21 15:00:00,57.32,57.4,57.25,57.37,75049.0,50.3182,50.3884,50.2567,50.3621,75049.0
2021-06-21 15:30:00,57.4,57.47,57.25,57.33,184990.0,50.3884,50.4499,50.2567,50.327,184990.0
2021-06-22 09:30:00,57.31,57.52,57.21,57.37,30875.0,50.3094,50.4937,50.2216,50.3621,30875.0
2021-06-22 10:00:00,57.37,57.56,57.32,57.53,19687.0,50.3621,50.5289,50.3182,50.5025,19687.0
2021-06-22 10:30:00,57.52,57.64,57.47,57.54,16788.0,50.4937,50.5991,50.4499,50.5113,16788.0
2021-06-22 11:00:00,57.55,57.74,57.45,57.53,24441.0,50.5201,50.6869,50.4323,50.5025,24441.0
2021-06-22 11:30:00,57.54,57.58,57.39,57.44,16415.0,50.5113,50.5464,50.3796,50.4235,16415.0
2021-06-22 12:00:00,57.44,57.44,57.36,57.4,21587.0,50.4235,50.4235,50.3533,50.3884,21587.0
2021-06-22 12:30:00,57.39,57.4,57.32,57.39,24562.0,50.3796,50.3884,50.3182,50.3796,24562.0
2021-06-22 13:00:00,57.39,57.59,57.38,57.56,19745.0,50.3796,50.5552,50.3708,50.5289,19745.0
2021-06-22 13:30:00,57.55,57.56,57.46,57.51,19427.0,50.5201,50.5289,50.4411,50.485,19427.0
2021-06-22 14:00:00,57.5,57.5,57.37,57.41,22464.0,50.4762,50.4762,50.3621,50.3972,22464.0
2021-06-22 14:30:00,57.4,57.52,57.39,57.48,25303.0,50.3884,50.4937,50.3796,50.4586,25303.0
2021-06-22 15:00:00,57.48,57.6,57.47,57.57,48411.0,50.4586,50.564,50.4499,50.5376,48411.0
2021-06-22 15:30:00,57.58,57.62,57.18,57.23,210189.0,50.5464,50.5815,50.1953,50.2392,210189.0
2021-06-23 09:30:00,57.3,57.45,56.83,56.94,166268.0,50.3006,50.4323,49.888,49.9846,166268.0
2021-06-23 10:00:00,56.89,56.96,56.52,56.55,68483.0,49.9407,50.0022,49.6159,49.6422,68483.0
2021-06-23 10:30:00,56.55,56.65,56.42,56.55,56812.0,49.6422,49.73,49.5281,49.6422,56812.0
2021-06-23 11:00:00,56.52,56.6,56.38,56.51,126835.0,49.6159,49.6861,49.493,49.6071,126835.0
2021-06-23 11:30:00,56.52,56.63,56.47,56.6,55970.0,49.6159,49.7125,49.572,49.6861,55970.0
2021-06-23 12:00:00,56.58,56.71,56.51,56.67,36870.0,49.6686,49.7827,49.6071,49.7476,36870.0
2021-06-23 12:30:00,56.71,56.8,56.69,56.76,22184.0,49.7827,49.8617,49.7651,49.8266,22184.0
2021-06-23 13:00:00,56.77,56.83,56.68,56.83,19736.0,49.8354,49.888,49.7564,49.888,19736.0
2021-06-23 13:30:00,56.82,56.92,56.76,56.91,28075.0,49.8793,49.967,49.8266,49.9583,28075.0
2021-06-23 14:00:00,56.91,56.92,56.83,56.83,30902.0,49.9583,49.967,49.888,49.888,30902.0
2021-06-23 14:30:00,56.84,56.86,56.73,56.86,27972.0,49.8968,49.9144,49.8002,49.9144,27972.0
2021-06-23 15:00:00,56.86,56.99,56.84,56.94,103110.0,49.9144,50.0285,49.8968,49.9846,103110.0
2021-06-23 15:30:00,56.93,57.05,56.69,56.76,224819.0,49.9758,50.0812,49.7651,49.8266,224819.0
2021-06-24 09:30:00,56.86,56.86,56.59,56.67,36849.0,49.9144,49.9144,49.6773,49.7476,36849.0
2021-06-24 10:00:00,56.68,56.77,56.65,56.75,19149.0,49.7564,49.8354,49.73,49.8178,19149.0
2021-06-24 10:30:00,56.76,56.79,56.53,56.54,19800.0,49.8266,49.8529,49.6247,49.6335,19800.0
2021-06-24 11:00:00,56.55,56.63,56.33,56.36,29628.0,49.6422,49.7125,49.4491,49.4754,29628.0
2021-06-24 11:30:00,56.37,56.5,56.3,56.31,20587.0,49.4842,49.5983,49.4228,49.4316,20587.0
2021-06-24 12:00:00,56.33,56.39,56.25,56.36,19881.0,49.4491,49.5018,49.3789,49.4754,19881.0
2021-06-24 12:30:00,56.36,56.48,56.33,56.4,20307.0,49.4754,49.5808,49.4491,49.5106,20307.0
2021-06-24 13:00:00,56.41,56.44,56.31,56.36,42767.0,49.5193,49.5457,49.4316,49.4754,42767.0
2021-06-24 13:30:00,56.36,56.38,56.31,56.35,35384.0,49.4754,49.493,49.4316,49.4667,35384.0
2021-06-24 14:00:00,56.34,56.41,56.29,56.37,86584.0,49.4579,49.5193,49.414,49.4842,86584.0
2021-06-24 14:30:00,56.37,56.39,56.32,56.35,56502.0,49.4842,49.5018,49.4403,49.4667,56502.0
2021-06-24 15:00:00,56.36,56.56,56.35,56.49,65390.0,49.4754,49.651,49.4667,49.5896,65390.0
2021-06-24 15:30:00,56.48,56.56,56.37,56.43,142455.0,49.5808,49.651,49.4842,49.5369,142455.0
2021-06-25 09:30:00,56.35,56.68,56.23,56.55,24529.0,49.4667,49.7564,49.3613,49.6422,24529.0
2021-06-25 10:00:00,56.56,56.68,56.54,56.61,22583.0,49.651,49.7564,49.6335,49.6949,22583.0
2021-06-25 10:30:00,56.61,56.66,56.57,56.62,9845.0,49.6949,49.7388,49.6598,49.7037,9845.0
2021-06-25 11:00:00,56.63,56.66,56.59,56.65,10490.0,49.7125,49.7388,49.6773,49.73,10490.0
2021-06-25 11:30:00,56.64,56.74,56.62,56.74,16090.0,49.7212,49.809,49.7037,49.809,16090.0
2021-06-25 12:00:00,56.75,56.85,56.65,56.84,20351.0,49.8178,49.9056,49.73,49.8968,20351.0
2021-06-25 12:30:00,56.84,56.9,56.79,56.9,14220.0,49.8968,49.9495,49.8529,49.9495,14220.0
2021-06-25 13:00:00,56.9,56.93,56.85,56.88,14304.0,49.9495,49.9758,49.9056,49.9319,14304.0
2021-06-25 13:30:00,56.88,56.99,56.88,56.9,13483.0,49.9319,50.0285,49.9319,49.9495,13483.0
2021-06-25 14:00:00,56.89,56.91,56.84,56.9,11990.0,49.9407,49.9583,49.8968,49.9495,11990.0
2021-06-25 14:30:00,56.89,56.9,56.84,56.9,14998.0,49.9407,49.9495,49.8968,49.9495,14998.0
2021-06-25 15:00:00,56.9,56.99,56.9,56.97,29548.0,49.9495,50.0285,49.9495,50.0109,29548.0
2021-06-25 15:30:00,56.97,57.15,56.95,57.14,117772.0,50.0109,50.1689,49.9934,50.1602,117772.0
2021-06-28 09:30:00,57.26,57.43,57.05,57.39,49253.0,50.2655,50.4147,50.0812,50.3796,49253.0
2021-06-28 10:00:00,57.39,57.51,57.37,57.5,18955.0,50.3796,50.485,50.3621,50.4762,18955.0
2021-06-28 10:30:00,57.5,57.56,57.42,57.42,17831.0,50.4762,50.5289,50.406,50.406,17831.0
2021-06-28 11:00:00,57.41,57.5,57.28,57.29,16083.0,50.3972,50.4762,50.2831,50.2918,16083.0
2021-06-28 11:30:00,57.29,57.48,57.29,57.44,17187.0,50.2918,50.4586,50.2918,50.4235,17187.0
2021-06-28 12:00:00,57.48,57.5,57.31,57.31,13406.0,50.4586,50.4762,50.3094,50.3094,13406.0
2021-06-28 12:30:00,57.28,57.28,57.11,57.11,14488.0,50.2831,50.2831,50.1338,50.1338,14488.0
2021-06-28 13:00:00,57.12,57.19,57.09,57.1,27910.0,50.1426,50.2041,50.1163,50.125,27910.0
2021-06-28 13:30:00,57.11,57.18,57.08,57.17,35827.0,50.1338,50.1953,50.1075,50.1865,35827.0
2021-06-28 14:00:00,57.17,57.21,57.08,57.08,29546.0,50.1865,50.2216,50.1075,50.1075,29546.0
2021-06-28 14:30:00,57.07,57.1,56.99,56.99,27897.0,50.0987,50.125,50.0285,50.0285,27897.0
2021-06-28 15:00:00,56.98,57.03,56.92,57.0,39390.0,50.0197,50.0636,49.967,50.0373,39390.0
2021-06-28 15:30:00,57.01,57.11,56.96,57.11,99919.0,50.046,50.1338,50.0022,50.1338,99919.0
2021-06-29 09:30:00,56.98,57.19,56.86,57.08,43006.0,50.0197,50.2041,49.9144,50.1075,43006.0
2021-06-29 10:00:00,57.1,57.33,57.04,57.08,13883.0,50.125,50.327,50.0724,50.1075,13883.0
2021-06-29 10:30:00,57.04,57.04,56.77,56.85,28954.0,50.0724,50.0724,49.8354,49.9056,28954.0
2021-06-29 11:00:00,56.83,56.88,56.59,56.6,28822.0,49.888,49.9319,49.6773,49.6861,28822.0
2021-06-29 11:30:00,56.59,56.62,56.42,56.42,44331.0,49.6773,49.7037,49.5281,49.5281,44331.0
2021-06-29 12:00:00,56.43,56.45,56.29,56.34,51441.0,49.5369,49.5544,49.414,49.4579,51441.0
2021-06-29 12:30:00,56.34,56.48,56.34,56.48,21093.0,49.4579,49.5808,49.4579,49.5808,21093.0
2021-06-29 13:00:00,56.49,56.52,56.3,56.3,15372.0,49.5896,49.6159,49.4228,49.4228,15372.0
2021-06-29 13:30:00,56.3,56.31,56.06,56.1,41044.0,49.4228,49.4316,49.2121,49.2472,41044.0
2021-06-29 14:00:00,56.09,56.27,56.07,56.09,40532.0,49.2384,49.3964,49.2209,49.2384,40532.0
2021-06-29 14:30:00,56.09,56.09,55.83,55.9,113101.0,49.2384,49.2384,49.0102,49.0716,113101.0
2021-06-29 15:00:00,55.89,55.89,55.69,55.75,123053.0,49.0629,49.0629,48.8873,48.94,123053.0
2021-06-29 15:30:00,55.75,55.8,55.56,55.74,257243.0,48.94,48.9838,48.7732,48.9312,257243.0
2021-06-30 09:30:00,55.87,55.95,55.49,55.53,64498.0,49.0453,49.1155,48.7117,48.7468,64498.0
2021-06-30 10:00:00,55.53,55.59,55.33,55.5,63271.0,48.7468,48.7995,48.5713,48.7205,63271.0
2021-06-30 10:30:00,55.51,55.62,55.47,55.55,29881.0,48.7293,48.8258,48.6942,48.7644,29881.0
2021-06-30 11:00:00,55.55,55.72,55.53,55.71,25200.0,48.7644,48.9136,48.7468,48.9048,25200.0
2021-06-30 11:30:00,55.72,55.85,55.7,55.71,35683.0,48.9136,49.0277,48.8961,48.9048,35683.0
2021-06-30 12:00:00,55.71,55.77,55.65,55.67,19037.0,48.9048,48.9575,48.8522,48.8697,19037.0
2021-06-30 12:30:00,55.66,55.75,55.66,55.69,19485.0,48.8609,48.94,48.8609,48.8873,19485.0
2021-06-30 13:00:00,55.66,55.67,55.47,55.5,19973.0,48.8609,48.8697,48.6942,48.7205,19973.0
2021-06-30 13:30:00,55.5,55.57,55.44,55.57,23769.0,48.7205,48.7819,48.6678,48.7819,23769.0
2021-06-30 14:00:00,55.56,55.57,55.46,55.49,25057.0,48.7732,48.7819,48.6854,48.7117,25057.0
2021-06-30 14:30:00,55.5,55.6,55.48,55.58,23278.0,48.7205,48.8083,48.7029,48.7907,23278.0
2021-06-30 15:00:00,55.59,55.6,55.5,55.59,40481.0,48.7995,48.8083,48.7205,48.7995,40481.0
2021-06-30 15:30:00,55.58,55.86,55.55,55.75,122996.0,48.7907,49.0365,48.7644,48.94,122996.0
2021-07-01 09:30:00,55.84,56.12,55.59,55.89,59833.0,49.019,49.2648,48.7995,49.0629,59833.0
2021-07-01 10:00:00,55.89,55.95,55.79,55.84,24881.0,49.0629,49.1155,48.9751,49.019,24881.0
2021-07-01 10:30:00,55.86,56.09,55.85,56.09,22472.0,49.0365,49.2384,49.0277,49.2384,22472.0
2021-07-01 11:00:00,56.09,56.39,56.06,56.39,22337.0,49.2384,49.5018,49.2121,49.5018,22337.0
2021-07-01 11:30:00,56.38,56.56,56.33,56.56,64554.0,49.493,49.651,49.4491,49.651,64554.0
2021-07-01 12:00:00,56.58,56.59,56.41,56.45,17445.0,49.6686,49.6773,49.5193,49.5544,17445.0
2021-07-01 12:30:00,56.43,56.59,56.43,56.47,26658.0,49.5369,49.6773,49.5369,49.572,26658.0
2021-07-01 13:00:00,56.47,56.5,56.4,56.49,25156.0,49.572,49.5983,49.5106,49.5896,25156.0
2021-07-01 13:30:00,56.5,56.5,56.38,56.42,27966.0,49.5983,49.5983,49.493,49.5281,27966.0
2021-07-01 14:00:00,56.41,56.41,56.3,56.4,41261.0,49.5193,49.5193,49.4228,49.5106,41261.0
2021-07-01 14:30:00,56.41,56.48,56.37,56.46,29813.0,49.5193,49.5808,49.4842,49.5632,29813.0
2021-07-01 15:00:00,56.45,56.51,56.41,56.43,38649.0,49.5544,49.6071,49.5193,49.5369,38649.0
2021-07-01 15:30:00,56.44,56.46,56.2,56.28,171903.0,49.5457,49.5632,49.335,49.4052,171903.0
2021-07-02 09:30:00,56.37,56.37,56.02,56.03,41977.0,49.4842,49.4842,49.177,49.1858,41977.0
2021-07-02 10:00:00,56.03,56.16,56.01,56.09,25247.0,49.1858,49.2999,49.1682,49.2384,25247.0
2021-07-02 10:30:00,56.1,56.25,56.09,56.23,16327.0,49.2472,49.3789,49.2384,49.3613,16327.0
2021-07-02 11:00:00,56.24,56.34,56.17,56.34,15041.0,49.3701,49.4579,49.3087,49.4579,15041.0
2021-07-02 11:30:00,56.32,56.33,56.23,56.3,14902.0,49.4403,49.4491,49.3613,49.4228,14902.0
2021-07-02 12:00:00,56.3,56.38,56.28,56.34,16448.0,49.4228,49.493,49.4052,49.4579,16448.0
2021-07-02 12:30:00,56.33,56.44,56.3,56.39,14006.0,49.4491,49.5457,49.4228,49.5018,14006.0
2021-07-02 13:00:00,56.38,56.45,56.32,56.32,15295.0,49.493,49.5544,49.4403,49.4403,15295.0
2021-07-02 13:30:00,56.31,56.35,56.28,56.28,21072.0,49.4316,49.4667,49.4052,49.4052,21072.0
2021-07-02 14:00:00,56.29,56.32,56.23,56.28,27803.0,49.414,49.4403,49.3613,49.4052,27803.0
2021-07-02 14:30:00,56.28,56.3,56.23,56.25,17871.0,49.4052,49.4228,49.3613,49.3789,17871.0
2021-07-02 15:00:00,56.23,56.37,56.15,56.19,50941.0,49.3613,49.4842,49.2911,49.3262,50941.0
2021-07-02 15:30:00,56.18,56.47,56.1,56.42,206113.0,49.3174,49.572,49.2472,49.5281,206113.0
2021-07-06 09:30:00,55.83,56.24,55.58,55.64,80606.0,49.0102,49.3701,48.7907,48.8434,80606.0
2021-07-06 10:00:00,55.63,55.74,55.52,55.59,44336.0,48.8346,48.9312,48.7381,48.7995,44336.0
2021-07-06 10:30:00,55.59,55.59,55.34,55.35,34376.0,48.7995,48.7995,48.58,48.5888,34376.0
2021-07-06 11:00:00,55.35,55.39,55.17,55.27,23560.0,48.5888,48.6239,48.4308,48.5186,23560.0
2021-07-06 11:30:00,55.28,55.57,55.27,55.56,19674.0,48.5274,48.7819,48.5186,48.7732,19674.0
2021-07-06 12:00:00,55.55,55.85,55.53,55.76,20082.0,48.7644,49.0277,48.7468,48.9487,20082.0
2021-07-06 12:30:00,55.79,55.81,55.7,55.75,15766.0,48.9751,48.9926,48.8961,48.94,15766.0
2021-07-06 13:00:00,55.75,55.92,55.74,55.81,55315.0,48.94,49.0892,48.9312,48.9926,55315.0
2021-07-06 13:30:00,55.81,55.92,55.79,55.88,22852.0,48.9926,49.0892,48.9751,49.0541,22852.0
2021-07-06 14:00:00,55.88,56.08,55.87,56.08,25846.0,49.0541,49.2296,49.0453,49.2296,25846.0
2021-07-06 14:30:00,56.11,56.27,56.07,56.08,100044.0,49.256,49.3964,49.2209,49.2296,100044.0
2021-07-06 15:00:00,56.08,56.3,56.08,56.19,49102.0,49.2296,49.4228,49.2296,49.3262,49102.0
2021-07-06 15:30:00,56.2,56.44,56.2,56.39,150111.0,49.335,49.5457,49.335,49.5018,150111.0
2021-07-07 09:30:00,56.49,56.49,56.05,56.18,38498.0,49.5896,49.5896,49.2033,49.3174,38498.0
2021-07-07 10:00:00,56.2,56.47,56.2,56.45,20208.0,49.335,49.572,49.335,49.5544,20208.0
2021-07-07 10:30:00,56.47,56.69,56.43,56.65,23431.0,49.572,49.7651,49.5369,49.73,23431.0
2021-07-07 11:00:00,56.65,56.65,56.46,56.65,17837.0,49.73,49.73,49.5632,49.73,17837.0
2021-07-07 11:30:00,56.63,56.78,56.62,56.67,15136.0,49.7125,49.8441,49.7037,49.7476,15136.0
2021-07-07 12:00:00,56.67,56.79,56.64,56.73,14113.0,49.7476,49.8529,49.7212,49.8002,14113.0
2021-07-07 12:30:00,56.74,56.78,56.67,56.75,21068.0,49.809,49.8441,49.7476,49.8178,21068.0
2021-07-07 13:00:00,56.73,56.74,56.58,56.59,28872.0,49.8002,49.809,49.6686,49.6773,28872.0
2021-07-07 13:30:00,56.59,56.81,56.58,56.75,26511.0,49.6773,49.8705,49.6686,49.8178,26511.0
2021-07-07 14:00:00,56.76,56.76,56.66,56.68,29673.0,49.8266,49.8266,49.7388,49.7564,29673.0
2021-07-07 14:30:00,56.67,56.73,56.64,56.67,27935.0,49.7476,49.8002,49.7212,49.7476,27935.0
2021-07-07 15:00:00,56.67,56.78,56.65,56.76,28529.0,49.7476,49.8441,49.73,49.8266,28529.0
2021-07-07 15:30:00,56.75,56.89,56.72,56.84,139622.0,49.8178,49.9407,49.7915,49.8968,139622.0
2021-07-08 09:30:00,56.55,57.14,56.49,57.05,97467.0,49.6422,50.1602,49.5896,50.0812,97467.0
2021-07-08 10:00:00,57.04,57.07,56.62,56.81,31309.0,50.0724,50.0987,49.7037,49.8705,31309.0
2021-07-08 10:30:00,56.81,57.01,56.77,57.01,15674.0,49.8705,50.046,49.8354,50.046,15674.0
2021-07-08 11:00:00,57.04,57.05,56.8,56.83,24150.0,50.0724,50.0812,49.8617,49.888,24150.0
2021-07-08 11:30:00,56.8,56.91,56.77,56.77,17573.0,49.8617,49.9583,49.8354,49.8354,17573.0
2021-07-08 12:00:00,56.76,56.83,56.68,56.82,12401.0,49.8266,49.888,49.7564,49.8793,12401.0
2021-07-08 12:30:00,56.78,56.92,56.75,56.92,17722.0,49.8441,49.967,49.8178,49.967,17722.0
2021-07-08 13:00:00,56.91,56.91,56.73,56.76,14574.0,49.9583,49.9583,49.8002,49.8266,14574.0
2021-07-08 13:30:00,56.76,56.76,56.63,56.7,24690.0,49.8266,49.8266,49.7125,49.7739,24690.0
2021-07-08 14:00:00,56.7,56.86,56.68,56.84,23508.0,49.7739,49.9144,49.7564,49.8968,23508.0
2021-07-08 14:30:00,56.84,56.91,56.76,56.9,17967.0,49.8968,49.9583,49.8266,49.9495,17967.0
2021-07-08 15:00:00,56.89,56.92,56.75,56.81,17377.0,49.9407,49.967,49.8178,49.8705,17377.0
2021-07-08 15:30:00,56.8,56.86,56.67,56.84,122319.0,49.8617,49.9144,49.7476,49.8968,122319.0
2021-07-09 09:30:00,56.65,56.98,56.53,56.58,87315.0,49.73,50.0197,49.6247,49.6686,87315.0
2021-07-09 10:00:00,56.58,56.66,56.51,56.63,116715.0,49.6686,49.7388,49.6071,49.7125,116715.0
2021-07-09 10:30:00,56.62,56.63,55.96,55.98,155798.0,49.7037,49.7125,49.1243,49.1419,155798.0
2021-07-09 11:00:00,55.98,56.06,55.84,56.05,58194.0,49.1419,49.2121,49.019,49.2033,58194.0
2021-07-09 11:30:00,56.05,56.38,56.05,56.33,64923.0,49.2033,49.493,49.2033,49.4491,64923.0
2021-07-09 12:00:00,56.33,56.38,56.17,56.18,34546.0,49.4491,49.493,49.3087,49.3174,34546.0
2021-07-09 12:30:00,56.18,56.26,56.15,56.19,22874.0,49.3174,49.3877,49.2911,49.3262,22874.0
2021-07-09 13:00:00,56.19,56.36,56.18,56.31,38777.0,49.3262,49.4754,49.3174,49.4316,38777.0
2021-07-09 13:30:00,56.31,56.34,56.2,56.33,37646.0,49.4316,49.4579,49.335,49.4491,37646.0
2021-07-09 14:00:00,56.33,56.42,56.28,56.3,87721.0,49.4491,49.5281,49.4052,49.4228,87721.0
2021-07-09 14:30:00,56.31,56.54,56.3,56.53,76020.0,49.4316,49.6335,49.4228,49.6247,76020.0
2021-07-09 15:00:00,56.53,56.68,56.5,56.62,67922.0,49.6247,49.7564,49.5983,49.7037,67922.0
2021-07-09 15:30:00,56.63,56.82,56.54,56.77,339836.0,49.7125,49.8793,49.6335,49.8354,339836.0
2021-07-12 09:30:00,56.63,56.69,56.3,56.58,53835.0,49.7125,49.7651,49.4228,49.6686,53835.0
2021-07-12 10:00:00,56.59,57.0,56.48,56.98,29334.0,49.6773,50.0373,49.5808,50.0197,29334.0
2021-07-12 10:30:00,56.99,57.04,56.87,56.87,42061.0,50.0285,50.0724,49.9231,49.9231,42061.0
2021-07-12 11:00:00,56.89,56.97,56.78,56.96,24203.0,49.9407,50.0109,49.8441,50.0022,24203.0
2021-07-12 11:30:00,56.95,56.97,56.74,56.8,12612.0,49.9934,50.0109,49.809,49.8617,12612.0
2021-07-12 12:00:00,56.82,56.96,56.82,56.88,17637.0,49.8793,50.0022,49.8793,49.9319,17637.0
2021-07-12 12:30:00,56.9,57.0,56.9,56.97,13072.0,49.9495,50.0373,49.9495,50.0109,13072.0
2021-07-12 13:00:00,56.96,57.09,56.95,57.09,14387.0,50.0022,50.1163,49.9934,50.1163,14387.0
2021-07-12 13:30:00,57.08,57.09,56.92,56.93,23994.0,50.1075,50.1163,49.967,49.9758,23994.0
2021-07-12 14:00:00,56.93,56.97,56.79,56.85,21790.0,49.9758,50.0109,49.8529,49.9056,21790.0
2021-07-12 14:30:00,56.87,56.9,56.83,56.84,20130.0,49.9231,49.9495,49.888,49.8968,20130.0
2021-07-12 15:00:00,56.83,56.88,56.75,56.88,71222.0,49.888,49.9319,49.8178,49.9319,71222.0
2021-07-12 15:30:00,56.89,56.95,56.78,56.95,120611.0,49.9407,49.9934,49.8441,49.9934,120611.0
2021-07-13 09:30:00,57.06,57.06,56.66,56.78,40952.0,50.0899,50.0899,49.7388,49.8441,40952.0
2021-07-13 10:00:00,56.76,56.99,56.71,56.88,21828.0,49.8266,50.0285,49.7827,49.9319,21828.0
2021-07-13 10:30:00,56.87,56.95,56.79,56.83,17767.0,49.9231,49.9934,49.8529,49.888,17767.0
2021-07-13 11:00:00,56.88,56.89,56.77,56.78,33079.0,49.9319,49.9407,49.8354,49.8441,33079.0
2021-07-13 11:30:00,56.77,56.85,56.7,56.7,19735.0,49.8354,49.9056,49.7739,49.7739,19735.0
2021-07-13 12:00:00,56.7,56.78,56.7,56.72,13865.0,49.7739,49.8441,49.7739,49.7915,13865.0
2021-07-13 12:30:00,56.75,56.85,56.7,56.84,12079.0,49.8178,49.9056,49.7739,49.8968,12079.0
2021-07-13 13:00:00,56.87,56.87,56.75,56.81,16709.0,49.9231,49.9231,49.8178,49.8705,16709.0
2021-07-13 13:30:00,56.81,56.89,56.8,56.81,24191.0,49.8705,49.9407,49.8617,49.8705,24191.0
2021-07-13 14:00:00,56.8,56.82,56.72,56.72,33235.0,49.8617,49.8793,49.7915,49.7915,33235.0
2021-07-13 14:30:00,56.72,56.75,56.63,56.74,32439.0,49.7915,49.8178,49.7125,49.809,32439.0
2021-07-13 15:00:00,56.73,56.73,56.28,56.43,54747.0,49.8002,49.8002,49.4052,49.5369,54747.0
2021-07-13 15:30:00,56.45,56.59,56.38,56.53,129974.0,49.5544,49.6773,49.493,49.6247,129974.0
2021-07-14 09:30:00,56.68,56.68,56.36,56.39,21293.0,49.7564,49.7564,49.4754,49.5018,21293.0
2021-07-14 10:00:00,56.47,56.64,56.33,56.64,13153.0,49.572,49.7212,49.4491,49.7212,13153.0
2021-07-14 10:30:00,56.66,56.89,56.65,56.88,11210.0,49.7388,49.9407,49.73,49.9319,11210.0
2021-07-14 11:00:00,56.87,57.0,56.68,56.9,18984.0,49.9231,50.0373,49.7564,49.9495,18984.0
2021-07-14 11:30:00,56.89,57.13,56.88,57.13,13288.0,49.9407,50.1514,49.9319,50.1514,13288.0
2021-07-14 12:00:00,57.12,57.2,57.06,57.13,9672.0,50.1426,50.2128,50.0899,50.1514,9672.0
2021-07-14 12:30:00,57.16,57.17,56.97,57.04,46856.0,50.1777,50.1865,50.0109,50.0724,46856.0
2021-07-14 13:00:00,57.05,57.25,57.01,57.21,16186.0,50.0812,50.2567,50.046,50.2216,16186.0
2021-07-14 13:30:00,57.21,57.36,57.21,57.35,20806.0,50.2216,50.3533,50.2216,50.3445,20806.0
2021-07-14 14:00:00,57.35,57.4,57.27,57.35,25608.0,50.3445,50.3884,50.2743,50.3445,25608.0
2021-07-14 14:30:00,57.36,57.38,57.25,57.28,64277.0,50.3533,50.3708,50.2567,50.2831,64277.0
2021-07-14 15:00:00,57.29,57.34,57.2,57.22,24688.0,50.2918,50.3357,50.2128,50.2304,24688.0
2021-07-14 15:30:00,57.23,57.36,57.09,57.24,130530.0,50.2392,50.3533,50.1163,50.2479,130530.0
2021-07-15 09:30:00,57.04,57.39,56.93,57.13,64527.0,50.0724,50.3796,49.9758,50.1514,64527.0
2021-07-15 10:00:00,57.13,57.47,57.13,57.35,26434.0,50.1514,50.4499,50.1514,50.3445,26434.0
2021-07-15 10:30:00,57.37,57.48,57.29,57.35,25604.0,50.3621,50.4586,50.2918,50.3445,25604.0
2021-07-15 11:00:00,57.35,57.39,57.22,57.28,19154.0,50.3445,50.3796,50.2304,50.2831,19154.0
2021-07-15 11:30:00,57.28,57.47,57.27,57.45,16171.0,50.2831,50.4499,50.2743,50.4323,16171.0
2021-07-15 12:00:00,57.43,57.55,57.37,57.54,21669.0,50.4147,50.5201,50.3621,50.5113,21669.0
2021-07-15 12:30:00,57.55,57.64,57.53,57.59,12639.0,50.5201,50.5991,50.5025,50.5552,12639.0
2021-07-15 13:00:00,57.59,57.66,57.54,57.63,19144.0,50.5552,50.6166,50.5113,50.5903,19144.0
2021-07-15 13:30:00,57.63,57.65,57.56,57.63,28157.0,50.5903,50.6079,50.5289,50.5903,28157.0
2021-07-15 14:00:00,57.63,57.65,57.54,57.6,17411.0,50.5903,50.6079,50.5113,50.564,17411.0
2021-07-15 14:30:00,57.6,57.62,57.52,57.55,28485.0,50.564,50.5815,50.4937,50.5201,28485.0
2021-07-15 15:00:00,57.56,57.7,57.51,57.66,47212.0,50.5289,50.6518,50.485,50.6166,47212.0
2021-07-15 15:30:00,57.66,57.85,57.62,57.81,97674.0,50.6166,50.7834,50.5815,50.7483,97674.0
2021-07-16 09:30:00,57.81,58.31,57.78,58.24,61617.0,50.7483,51.1872,50.722,51.1258,61617.0
2021-07-16 10:00:00,58.28,58.52,58.22,58.32,38044.0,51.1609,51.3716,51.1082,51.196,38044.0
2021-07-16 10:30:00,58.29,58.37,58.16,58.26,19162.0,51.1697,51.2399,51.0556,51.1434,19162.0
2021-07-16 11:00:00,58.26,58.46,58.24,58.4,36390.0,51.1434,51.3189,51.1258,51.2663,36390.0
2021-07-16 11:30:00,58.39,58.51,58.36,58.41,41654.0,51.2575,51.3628,51.2311,51.275,41654.0
2021-07-16 12:00:00,58.39,58.66,58.38,58.63,31047.0,51.2575,51.4945,51.2487,51.4682,31047.0
2021-07-16 12:30:00,58.61,58.67,58.5,58.53,39517.0,51.4506,51.5033,51.354,51.3804,39517.0
2021-07-16 13:00:00,58.54,58.64,58.52,58.6,40582.0,51.3891,51.4769,51.3716,51.4418,40582.0
2021-07-16 13:30:00,58.6,58.73,58.54,58.71,46093.0,51.4418,51.5559,51.3891,51.5384,46093.0
2021-07-16 14:00:00,58.72,58.85,58.69,58.75,36693.0,51.5472,51.6613,51.5208,51.5735,36693.0
2021-07-16 14:30:00,58.75,58.88,58.71,58.88,39464.0,51.5735,51.6876,51.5384,51.6876,39464.0
2021-07-16 15:00:00,58.88,58.89,58.69,58.77,28554.0,51.6876,51.6964,51.5208,51.5911,28554.0
2021-07-16 15:30:00,58.75,58.86,58.49,58.55,164423.0,51.5735,51.6701,51.3453,51.3979,164423.0
2021-07-19 09:30:00,58.57,58.79,58.37,58.57,116110.0,51.4155,51.6086,51.2399,51.4155,116110.0
2021-07-19 10:00:00,58.59,58.72,58.07,58.22,62115.0,51.433,51.5472,50.9766,51.1082,62115.0
2021-07-19 10:30:00,58.26,58.29,57.96,58.1,49833.0,51.1434,51.1697,50.88,51.0029,49833.0
2021-07-19 11:00:00,58.12,58.26,57.99,58.07,32598.0,51.0205,51.1434,50.9063,50.9766,32598.0
2021-07-19 11:30:00,58.06,58.08,57.87,57.95,46573.0,50.9678,50.9853,50.801,50.8712,46573.0
2021-07-19 12:00:00,57.95,57.96,57.47,57.63,46939.0,50.8712,50.88,50.4499,50.5903,46939.0
2021-07-19 12:30:00,57.59,57.64,57.52,57.57,58093.0,50.5552,50.5991,50.4937,50.5376,58093.0
2021-07-19 13:00:00,57.55,57.65,57.45,57.45,47394.0,50.5201,50.6079,50.4323,50.4323,47394.0
2021-07-19 13:30:00,57.44,57.68,57.36,57.66,50556.0,50.4235,50.6342,50.3533,50.6166,50556.0
2021-07-19 14:00:00,57.67,57.87,57.66,57.84,34782.0,50.6254,50.801,50.6166,50.7747,34782.0
2021-07-19 14:30:00,57.84,57.84,57.42,57.52,39492.0,50.7747,50.7747,50.406,50.4937,39492.0
2021-07-19 15:00:00,57.52,57.7,57.48,57.58,44092.0,50.4937,50.6518,50.4586,50.5464,44092.0
2021-07-19 15:30:00,57.58,58.11,57.56,58.06,208973.0,50.5464,51.0117,50.5289,50.9678,208973.0
2021-07-20 09:30:00,58.16,59.14,58.08,59.06,80696.0,51.0556,51.9159,50.9853,51.8456,80696.0
2021-07-20 10:00:00,59.06,59.23,58.63,58.64,54923.0,51.8456,51.9949,51.4682,51.4769,54923.0
2021-07-20 10:30:00,58.7,58.76,58.42,58.58,30006.0,51.5296,51.5823,51.2838,51.4243,30006.0
2021-07-20 11:00:00,58.59,58.76,58.45,58.45,30578.0,51.433,51.5823,51.3101,51.3101,30578.0
2021-07-20 11:30:00,58.46,58.61,58.44,58.61,29435.0,51.3189,51.4506,51.3014,51.4506,29435.0
2021-07-20 12:00:00,58.64,58.67,58.54,58.59,14404.0,51.4769,51.5033,51.3891,51.433,14404.0
2021-07-20 12:30:00,58.57,58.65,58.46,58.54,18857.0,51.4155,51.4857,51.3189,51.3891,18857.0
2021-07-20 13:00:00,58.53,58.59,58.46,58.53,28046.0,51.3804,51.433,51.3189,51.3804,28046.0
2021-07-20 13:30:00,58.55,58.74,58.54,58.73,25018.0,51.3979,51.5647,51.3891,51.5559,25018.0
2021-07-20 14:00:00,58.73,58.77,58.41,58.48,32730.0,51.5559,51.5911,51.275,51.3365,32730.0
2021-07-20 14:30:00,58.5,58.62,58.26,58.33,39931.0,51.354,51.4594,51.1434,51.2048,39931.0
2021-07-20 15:00:00,58.36,58.4,58.24,58.27,57758.0,51.2311,51.2663,51.1258,51.1521,57758.0
2021-07-20 15:30:00,58.28,58.35,58.15,58.32,171194.0,51.1609,51.2224,51.0468,51.196,171194.0
2021-07-21 09:30:00,58.09,58.53,58.05,58.32,40777.0,50.9941,51.3804,50.959,51.196,40777.0
2021-07-21 10:00:00,58.29,58.4,58.09,58.19,17565.0,51.1697,51.2663,50.9941,51.0819,17565.0
2021-07-21 10:30:00,58.22,58.47,58.22,58.43,25514.0,51.1082,51.3277,51.1082,51.2926,25514.0
2021-07-21 11:00:00,58.39,58.39,58.11,58.12,16324.0,51.2575,51.2575,51.0117,51.0205,16324.0
2021-07-21 11:30:00,58.14,58.21,57.88,58.03,24960.0,51.038,51.0995,50.8098,50.9414,24960.0
2021-07-21 12:00:00,58.03,58.04,57.86,57.87,11589.0,50.9414,50.9502,50.7922,50.801,11589.0
2021-07-21 12:30:00,57.89,58.07,57.85,58.07,17369.0,50.8185,50.9766,50.7834,50.9766,17369.0
2021-07-21 13:00:00,58.07,58.07,57.83,57.83,29275.0,50.9766,50.9766,50.7659,50.7659,29275.0
2021-07-21 13:30:00,57.83,57.9,57.59,57.66,35360.0,50.7659,50.8273,50.5552,50.6166,35360.0
2021-07-21 14:00:00,57.69,57.72,57.58,57.63,28385.0,50.643,50.6693,50.5464,50.5903,28385.0
2021-07-21 14:30:00,57.63,57.82,57.63,57.81,29652.0,50.5903,50.7571,50.5903,50.7483,29652.0
2021-07-21 15:00:00,57.8,57.86,57.67,57.69,36200.0,50.7395,50.7922,50.6254,50.643,36200.0
2021-07-21 15:30:00,57.69,57.71,57.38,57.43,197612.0,50.643,50.6605,50.3708,50.4147,197612.0
2021-07-22 09:30:00,57.34,57.72,57.25,57.66,61778.0,50.3357,50.6693,50.2567,50.6166,61778.0
2021-07-22 10:00:00,57.65,57.65,57.17,57.24,32466.0,50.6079,50.6079,50.1865,50.2479,32466.0
2021-07-22 10:30:00,57.28,57.62,57.27,57.6,22321.0,50.2831,50.5815,50.2743,50.564,22321.0
2021-07-22 11:00:00,57.58,57.82,57.57,57.71,34579.0,50.5464,50.7571,50.5376,50.6605,34579.0
2021-07-22 11:30:00,57.7,57.72,57.43,57.56,23173.0,50.6518,50.6693,50.4147,50.5289,23173.0
2021-07-22 12:00:00,57.55,57.66,57.51,57.54,32873.0,50.5201,50.6166,50.485,50.5113,32873.0
2021-07-22 12:30:00,57.53,57.67,57.5,57.66,15565.0,50.5025,50.6254,50.4762,50.6166,15565.0
2021-07-22 13:00:00,57.61,57.62,57.48,57.6,23314.0,50.5728,50.5815,50.4586,50.564,23314.0
2021-07-22 13:30:00,57.6,57.6,57.51,57.56,21573.0,50.564,50.564,50.485,50.5289,21573.0
2021-07-22 14:00:00,57.57,57.6,57.29,57.35,65680.0,50.5376,50.564,50.2918,50.3445,65680.0
2021-07-22 14:30:00,57.34,57.52,57.32,57.48,38329.0,50.3357,50.4937,50.3182,50.4586,38329.0
2021-07-22 15:00:00,57.47,57.47,57.31,57.32,48500.0,50.4499,50.4499,50.3094,50.3182,48500.0
2021-07-22 15:30:00,57.31,57.61,57.29,57.56,196922.0,50.3094,50.5728,50.2918,50.5289,196922.0
2021-07-23 09:30:00,57.61,58.03,57.61,57.89,43972.0,50.5728,50.9414,50.5728,50.8185,43972.0
2021-07-23 10:00:00,57.93,58.08,57.87,57.93,22443.0,50.8537,50.9853,50.801,50.8537,22443.0
2021-07-23 10:30:00,57.93,58.03,57.81,58.01,23604.0,50.8537,50.9414,50.7483,50.9239,23604.0
2021-07-23 11:00:00,58.04,58.17,58.04,58.13,20157.0,50.9502,51.0643,50.9502,51.0292,20157.0
2021-07-23 11:30:00,58.12,58.15,57.97,57.97,21265.0,51.0205,51.0468,50.8888,50.8888,21265.0
2021-07-23 12:00:00,57.98,58.21,57.98,58.11,40858.0,50.8976,51.0995,50.8976,51.0117,40858.0
2021-07-23 12:30:00,58.11,58.29,58.1,58.25,34854.0,51.0117,51.1697,51.0029,51.1346,34854.0
2021-07-23 13:00:00,58.28,58.38,58.27,58.3,18421.0,51.1609,51.2487,51.1521,51.1785,18421.0
2021-07-23 13:30:00,58.33,58.36,58.28,58.3,25081.0,51.2048,51.2311,51.1609,51.1785,25081.0
2021-07-23 14:00:00,58.32,58.41,58.26,58.37,27720.0,51.196,51.275,51.1434,51.2399,27720.0
2021-07-23 14:30:00,58.38,58.49,58.34,58.44,19413.0,51.2487,51.3453,51.2136,51.3014,19413.0
2021-07-23 15:00:00,58.44,58.49,58.4,58.49,27534.0,51.3014,51.3453,51.2663,51.3453,27534.0
2021-07-23 15:30:00,58.49,58.65,58.48,58.6,79963.0,51.3453,51.4857,51.3365,51.4418,79963.0
2021-07-26 09:30:00,58.55,58.89,58.26,58.28,31573.0,51.3979,51.6964,51.1434,51.1609,31573.0
2021-07-26 10:00:00,58.28,58.33,58.06,58.3,23921.0,51.1609,51.2048,50.9678,51.1785,23921.0
2021-07-26 10:30:00,58.3,58.48,58.21,58.45,18602.0,51.1785,51.3365,51.0995,51.3101,18602.0
2021-07-26 11:00:00,58.38,58.41,58.28,58.35,13844.0,51.2487,51.275,51.1609,51.2224,13844.0
2021-07-26 11:30:00,58.33,58.46,58.3,58.44,9439.0,51.2048,51.3189,51.1785,51.3014,9439.0
2021-07-26 12:00:00,58.43,58.46,58.37,58.4,11283.0,51.2926,51.3189,51.2399,51.2663,11283.0
2021-07-26 12:30:00,58.41,58.53,58.41,58.52,8045.0,51.275,51.3804,51.275,51.3716,8045.0
2021-07-26 13:00:00,58.55,58.61,58.51,58.51,9971.0,51.3979,51.4506,51.3628,51.3628,9971.0
2021-07-26 13:30:00,58.52,58.75,58.52,58.63,21294.0,51.3716,51.5735,51.3716,51.4682,21294.0
2021-07-26 14:00:00,58.61,58.65,58.49,58.52,22329.0,51.4506,51.4857,51.3453,51.3716,22329.0
2021-07-26 14:30:00,58.52,58.55,58.41,58.52,28356.0,51.3716,51.3979,51.275,51.3716,28356.0
2021-07-26 15:00:00,58.52,58.52,58.37,58.4,17474.0,51.3716,51.3716,51.2399,51.2663,17474.0
2021-07-26 15:30:00,58.4,58.68,58.4,58.62,142758.0,51.2663,51.512,51.2663,51.4594,142758.0
2021-07-27 09:30:00,58.62,58.77,58.4,58.77,35802.0,51.4594,51.5911,51.2663,51.5911,35802.0
2021-07-27 10:00:00,58.78,59.1,58.77,59.01,29096.0,51.5998,51.8807,51.5911,51.8017,29096.0
2021-07-27 10:30:00,59.0,59.37,58.99,59.21,35019.0,51.793,52.1178,51.7842,51.9773,35019.0
2021-07-27 11:00:00,59.21,59.71,59.18,59.67,54326.0,51.9773,52.4162,51.951,52.3811,54326.0
2021-07-27 11:30:00,59.66,59.74,59.54,59.61,41461.0,52.3723,52.4426,52.267,52.3284,41461.0
2021-07-27 12:00:00,59.6,59.75,59.44,59.54,31041.0,52.3197,52.4513,52.1792,52.267,31041.0
2021-07-27 12:30:00,59.53,59.73,59.48,59.54,130339.0,52.2582,52.4338,52.2143,52.267,130339.0
2021-07-27 13:00:00,59.55,59.91,59.51,59.79,69130.0,52.2758,52.5918,52.2407,52.4865,69130.0
2021-07-27 13:30:00,59.8,59.83,59.69,59.83,37411.0,52.4952,52.5216,52.3987,52.5216,37411.0
2021-07-27 14:00:00,59.82,59.87,59.73,59.81,31509.0,52.5128,52.5567,52.4338,52.504,31509.0
2021-07-27 14:30:00,59.81,59.81,59.59,59.62,20647.0,52.504,52.504,52.3109,52.3372,20647.0
2021-07-27 15:00:00,59.61,59.68,59.56,59.58,24794.0,52.3284,52.3899,52.2846,52.3021,24794.0
2021-07-27 15:30:00,59.58,59.77,59.52,59.75,111294.0,52.3021,52.4689,52.2494,52.4513,111294.0
2021-07-28 09:30:00,59.72,59.84,59.39,59.43,51888.0,52.425,52.5303,52.1353,52.1704,51888.0
2021-07-28 10:00:00,59.44,59.61,59.15,59.59,87963.0,52.1792,52.3284,51.9246,52.3109,87963.0
2021-07-28 10:30:00,59.58,59.7,59.37,59.41,49651.0,52.3021,52.4075,52.1178,52.1529,49651.0
2021-07-28 11:00:00,59.39,59.4,59.07,59.26,33277.0,52.1353,52.1441,51.8544,52.0212,33277.0
2021-07-28 11:30:00,59.25,59.39,59.2,59.24,25559.0,52.0124,52.1353,51.9685,52.0036,25559.0
2021-07-28 12:00:00,59.26,59.27,58.96,58.96,25926.0,52.0212,52.03,51.7578,51.7578,25926.0
2021-07-28 12:30:00,58.96,59.14,58.95,59.14,30626.0,51.7578,51.9159,51.7491,51.9159,30626.0
2021-07-28 13:00:00,59.12,59.15,59.01,59.06,23770.0,51.8983,51.9246,51.8017,51.8456,23770.0
2021-07-28 13:30:00,59.06,59.24,59.06,59.18,26146.0,51.8456,52.0036,51.8456,51.951,26146.0
2021-07-28 14:00:00,59.2,59.44,58.95,59.36,42289.0,51.9685,52.1792,51.7491,52.109,42289.0
2021-07-28 14:30:00,59.36,59.47,59.27,59.41,43083.0,52.109,52.2055,52.03,52.1529,43083.0
2021-07-28 15:00:00,59.42,59.45,59.22,59.26,77786.0,52.1617,52.188,51.9861,52.0212,77786.0
2021-07-28 15:30:00,59.26,59.44,59.23,59.37,180577.0,52.0212,52.1792,51.9949,52.1178,180577.0
2021-07-29 09:30:00,59.09,59.25,58.81,59.04,47404.0,52.2264,52.3679,51.979,52.1822,47404.0
2021-07-29 10:00:00,59.02,59.12,58.68,58.8,21522.0,52.1646,52.253,51.8641,51.9701,21522.0
2021-07-29 10:30:00,58.83,58.87,58.68,58.8,21825.0,51.9966,52.032,51.8641,51.9701,21825.0
2021-07-29 11:00:00,58.85,58.86,58.6,58.67,25620.0,52.0143,52.0232,51.7934,51.8552,25620.0
2021-07-29 11:30:00,58.66,58.79,58.63,58.77,19239.0,51.8464,51.9613,51.8199,51.9436,19239.0
2021-07-29 12:00:00,58.76,58.9,58.76,58.81,17030.0,51.9348,52.0585,51.9348,51.979,17030.0
2021-07-29 12:30:00,58.83,59.02,58.82,58.94,20528.0,51.9966,52.1646,51.9878,52.0939,20528.0
2021-07-29 13:00:00,58.93,58.99,58.9,58.93,19571.0,52.085,52.1381,52.0585,52.085,19571.0
2021-07-29 13:30:00,58.92,58.96,58.84,58.89,18441.0,52.0762,52.1115,52.0055,52.0497,18441.0
2021-07-29 14:00:00,58.89,58.94,58.84,58.89,17904.0,52.0497,52.0939,52.0055,52.0497,17904.0
2021-07-29 14:30:00,58.89,58.98,58.88,58.98,21842.0,52.0497,52.1292,52.0408,52.1292,21842.0
2021-07-29 15:00:00,58.98,59.07,58.95,59.03,33239.0,52.1292,52.2088,52.1027,52.1734,33239.0
2021-07-29 15:30:00,59.03,59.05,58.81,58.91,107628.0,52.1734,52.1911,51.979,52.0673,107628.0
2021-07-30 09:30:00,58.89,59.43,58.67,59.18,31764.0,52.0497,52.5269,51.8552,52.306,31764.0
2021-07-30 10:00:00,59.14,59.15,58.75,58.9,20140.0,52.2706,52.2795,51.9259,52.0585,20140.0
2021-07-30 10:30:00,58.86,59.19,58.86,59.16,29278.0,52.0232,52.3148,52.0232,52.2883,29278.0
2021-07-30 11:00:00,59.15,59.19,59.08,59.15,28323.0,52.2795,52.3148,52.2176,52.2795,28323.0
2021-07-30 11:30:00,59.12,59.17,59.01,59.07,33554.0,52.253,52.2971,52.1557,52.2088,33554.0
2021-07-30 12:00:00,59.07,59.16,59.05,59.16,37760.0,52.2088,52.2883,52.1911,52.2883,37760.0
2021-07-30 12:30:00,59.16,59.2,59.12,59.15,10613.0,52.2883,52.3237,52.253,52.2795,10613.0
2021-07-30 13:00:00,59.16,59.16,58.98,59.02,11476.0,52.2883,52.2883,52.1292,52.1646,11476.0
2021-07-30 13:30:00,59.02,59.08,58.94,58.94,20750.0,52.1646,52.2176,52.0939,52.0939,20750.0
2021-07-30 14:00:00,58.93,58.93,58.73,58.77,18963.0,52.085,52.085,51.9083,51.9436,18963.0
2021-07-30 14:30:00,58.77,58.84,58.6,58.66,32109.0,51.9436,52.0055,51.7934,51.8464,32109.0
2021-07-30 15:00:00,58.65,58.84,58.61,58.74,42093.0,51.8375,52.0055,51.8022,51.9171,42093.0
2021-07-30 15:30:00,58.75,58.76,58.45,58.53,136092.0,51.9259,51.9348,51.6608,51.7315,136092.0
2021-08-02 09:30:00,58.56,58.79,58.42,58.49,101007.0,51.758,51.9613,51.6343,51.6961,101007.0
2021-08-02 10:00:00,58.46,58.88,58.45,58.84,82764.0,51.6696,52.0408,51.6608,52.0055,82764.0
2021-08-02 10:30:00,58.85,58.9,58.7,58.78,30451.0,52.0143,52.0585,51.8817,51.9524,30451.0
2021-08-02 11:00:00,58.79,59.07,58.79,59.07,18987.0,51.9613,52.2088,51.9613,52.2088,18987.0
2021-08-02 11:30:00,59.07,59.15,59.04,59.11,21747.0,52.2088,52.2795,52.1822,52.2441,21747.0
2021-08-02 12:00:00,59.12,59.17,58.97,59.0,15985.0,52.253,52.2971,52.1204,52.1469,15985.0
2021-08-02 12:30:00,58.99,59.15,58.96,59.03,19912.0,52.1381,52.2795,52.1115,52.1734,19912.0
2021-08-02 13:00:00,59.02,59.07,58.94,58.98,22432.0,52.1646,52.2088,52.0939,52.1292,22432.0
2021-08-02 13:30:00,58.97,58.97,58.83,58.91,18608.0,52.1204,52.1204,51.9966,52.0673,18608.0
2021-08-02 14:00:00,58.93,59.02,58.9,58.95,23208.0,52.085,52.1646,52.0585,52.1027,23208.0
2021-08-02 14:30:00,58.95,59.04,58.95,59.04,18087.0,52.1027,52.1822,52.1027,52.1822,18087.0
2021-08-02 15:00:00,59.04,59.12,58.87,59.09,35361.0,52.1822,52.253,52.032,52.2264,35361.0
2021-08-02 15:30:00,59.1,59.19,59.02,59.15,125775.0,52.2353,52.3148,52.1646,52.2795,125775.0
2021-08-03 09:30:00,59.25,59.86,59.03,59.84,82709.0,52.3679,52.907,52.1734,52.8893,82709.0
2021-08-03 10:00:00,59.83,59.97,59.67,59.67,54699.0,52.8805,53.0042,52.7391,52.7391,54699.0
2021-08-03 10:30:00,59.69,59.93,59.65,59.85,60589.0,52.7567,52.9689,52.7214,52.8982,60589.0
2021-08-03 11:00:00,59.83,59.9,59.67,59.87,54207.0,52.8805,52.9424,52.7391,52.9158,54207.0
2021-08-03 11:30:00,59.87,60.03,59.8,59.88,84145.0,52.9158,53.0573,52.854,52.9247,84145.0
2021-08-03 12:00:00,59.88,59.89,59.63,59.64,45759.0,52.9247,52.9335,52.7037,52.7126,45759.0
2021-08-03 12:30:00,59.64,59.68,59.48,59.54,63803.0,52.7126,52.7479,52.5711,52.6242,63803.0
2021-08-03 13:00:00,59.54,59.77,59.45,59.68,39362.0,52.6242,52.8275,52.5446,52.7479,39362.0
2021-08-03 13:30:00,59.67,59.72,59.61,59.68,51034.0,52.7391,52.7833,52.686,52.7479,51034.0
2021-08-03 14:00:00,59.68,59.77,59.67,59.75,48712.0,52.7479,52.8275,52.7391,52.8098,48712.0
2021-08-03 14:30:00,59.75,59.86,59.74,59.86,61349.0,52.8098,52.907,52.8009,52.907,61349.0
2021-08-03 15:00:00,59.86,59.98,59.73,59.73,67457.0,52.907,53.0131,52.7921,52.7921,67457.0
2021-08-03 15:30:00,59.74,60.0,59.71,59.99,183640.0,52.8009,53.0307,52.7744,53.0219,183640.0
2021-08-04 09:30:00,59.75,59.86,59.39,59.39,64526.0,52.8098,52.907,52.4916,52.4916,64526.0
2021-08-04 10:00:00,59.4,59.74,59.37,59.44,54269.0,52.5004,52.8009,52.4739,52.5358,54269.0
2021-08-04 10:30:00,59.42,59.63,59.27,59.33,55545.0,52.5181,52.7037,52.3855,52.4386,55545.0
2021-08-04 11:00:00,59.27,59.28,59.12,59.17,37343.0,52.3855,52.3944,52.253,52.2971,37343.0
2021-08-04 11:30:00,59.14,59.22,59.03,59.16,24373.0,52.2706,52.3413,52.1734,52.2883,24373.0
2021-08-04 12:00:00,59.16,59.22,59.04,59.04,26082.0,52.2883,52.3413,52.1822,52.1822,26082.0
2021-08-04 12:30:00,59.05,59.2,59.05,59.17,30025.0,52.1911,52.3237,52.1911,52.2971,30025.0
2021-08-04 13:00:00,59.15,59.25,59.15,59.24,20311.0,52.2795,52.3679,52.2795,52.359,20311.0
2021-08-04 13:30:00,59.24,59.31,59.17,59.21,21404.0,52.359,52.4209,52.2971,52.3325,21404.0
2021-08-04 14:00:00,59.21,59.44,59.19,59.44,23897.0,52.3325,52.5358,52.3148,52.5358,23897.0
2021-08-04 14:30:00,59.43,59.58,59.42,59.57,37765.0,52.5269,52.6595,52.5181,52.6507,37765.0
2021-08-04 15:00:00,59.57,59.91,59.57,59.89,60563.0,52.6507,52.9512,52.6507,52.9335,60563.0
2021-08-04 15:30:00,59.88,60.0,59.83,59.93,229595.0,52.9247,53.0307,52.8805,52.9689,229595.0
2021-08-05 09:30:00,60.15,60.25,59.79,59.88,58587.0,53.1633,53.2517,52.8451,52.9247,58587.0
2021-08-05 10:00:00,59.87,60.25,59.84,60.01,41431.0,52.9158,53.2517,52.8893,53.0396,41431.0
2021-08-05 10:30:00,59.95,60.03,59.81,59.84,40462.0,52.9865,53.0573,52.8628,52.8893,40462.0
2021-08-05 11:00:00,59.83,59.89,59.74,59.81,48899.0,52.8805,52.9335,52.8009,52.8628,48899.0
2021-08-05 11:30:00,59.83,60.0,59.71,59.99,30663.0,52.8805,53.0307,52.7744,53.0219,30663.0
2021-08-05 12:00:00,60.01,60.04,59.85,59.9,26861.0,53.0396,53.0661,52.8982,52.9424,26861.0
2021-08-05 12:30:00,59.92,60.02,59.91,59.97,30172.0,52.96,53.0484,52.9512,53.0042,30172.0
2021-08-05 13:00:00,59.99,60.05,59.85,60.05,27799.0,53.0219,53.0749,52.8982,53.0749,27799.0
2021-08-05 13:30:00,60.04,60.17,60.03,60.17,35220.0,53.0661,53.181,53.0573,53.181,35220.0
2021-08-05 14:00:00,60.17,60.2,60.1,60.12,45357.0,53.181,53.2075,53.1191,53.1368,45357.0
2021-08-05 14:30:00,60.13,60.17,59.92,59.94,71273.0,53.1456,53.181,52.96,52.9777,71273.0
2021-08-05 15:00:00,59.95,60.28,59.95,60.27,76092.0,52.9865,53.2782,52.9865,53.2694,76092.0
2021-08-05 15:30:00,60.27,60.55,60.25,60.48,174916.0,53.2694,53.5169,53.2517,53.455,174916.0
2021-08-06 09:30:00,59.71,60.6,59.29,60.37,104053.0,52.7744,53.561,52.4032,53.3578,104053.0
2021-08-06 10:00:00,60.4,60.87,60.4,60.8,44263.0,53.3843,53.7997,53.3843,53.7378,44263.0
2021-08-06 10:30:00,60.81,60.92,60.68,60.75,48583.0,53.7467,53.8439,53.6318,53.6936,48583.0
2021-08-06 11:00:00,60.78,60.81,60.65,60.71,40410.0,53.7201,53.7467,53.6052,53.6583,40410.0
2021-08-06 11:30:00,60.72,60.85,60.7,60.78,26934.0,53.6671,53.782,53.6494,53.7201,26934.0
2021-08-06 12:00:00,60.78,60.85,60.78,60.82,18702.0,53.7201,53.782,53.7201,53.7555,18702.0
2021-08-06 12:30:00,60.82,60.95,60.82,60.89,26969.0,53.7555,53.8704,53.7555,53.8174,26969.0
2021-08-06 13:00:00,60.88,61.06,60.86,61.05,25792.0,53.8085,53.9676,53.7908,53.9588,25792.0
2021-08-06 13:30:00,61.05,61.11,60.98,61.07,30815.0,53.9588,54.0118,53.8969,53.9765,30815.0
2021-08-06 14:00:00,61.09,61.15,61.04,61.12,32607.0,53.9941,54.0472,53.9499,54.0206,32607.0
2021-08-06 14:30:00,61.12,61.2,61.1,61.13,42249.0,54.0206,54.0914,54.003,54.0295,42249.0
2021-08-06 15:00:00,61.13,61.22,61.09,61.16,63249.0,54.0295,54.109,53.9941,54.056,63249.0
2021-08-06 15:30:00,61.17,61.19,60.78,60.81,214559.0,54.0648,54.0825,53.7201,53.7467,214559.0
2021-08-09 09:30:00,61.1,61.2,60.67,60.69,50759.0,54.003,54.0914,53.6229,53.6406,50759.0
2021-08-09 10:00:00,60.7,60.82,60.63,60.66,33604.0,53.6494,53.7555,53.5876,53.6141,33604.0
2021-08-09 10:30:00,60.63,60.76,60.51,60.54,31909.0,53.5876,53.7025,53.4815,53.508,31909.0
2021-08-09 11:00:00,60.53,60.61,60.44,60.48,18912.0,53.4992,53.5699,53.4196,53.455,18912.0
2021-08-09 11:30:00,60.47,60.55,60.44,60.47,18589.0,53.4461,53.5169,53.4196,53.4461,18589.0
2021-08-09 12:00:00,60.48,60.52,60.4,60.49,24385.0,53.455,53.4903,53.3843,53.4638,24385.0
2021-08-09 12:30:00,60.49,60.54,60.43,60.5,16451.0,53.4638,53.508,53.4108,53.4727,16451.0
2021-08-09 13:00:00,60.5,60.63,60.5,60.61,15871.0,53.4727,53.5876,53.4727,53.5699,15871.0
2021-08-09 13:30:00,60.6,60.63,60.51,60.6,21404.0,53.561,53.5876,53.4815,53.561,21404.0
2021-08-09 14:00:00,60.61,60.66,60.55,60.62,21688.0,53.5699,53.6141,53.5169,53.5787,21688.0
2021-08-09 14:30:00,60.6,60.6,60.43,60.43,21716.0,53.561,53.561,53.4108,53.4108,21716.0
2021-08-09 15:00:00,60.41,60.45,60.37,60.45,28595.0,53.3931,53.4285,53.3578,53.4285,28595.0
2021-08-09 15:30:00,60.45,60.71,60.43,60.68,140471.0,53.4285,53.6583,53.4108,53.6318,140471.0
2021-08-10 09:30:00,60.67,60.67,60.39,60.45,28551.0,53.6229,53.6229,53.3754,53.4285,28551.0
2021-08-10 10:00:00,60.49,60.57,60.4,60.51,20766.0,53.4638,53.5345,53.3843,53.4815,20766.0
2021-08-10 10:30:00,60.52,60.69,60.42,60.51,37782.0,53.4903,53.6406,53.402,53.4815,37782.0
2021-08-10 11:00:00,60.5,60.58,60.44,60.57,25734.0,53.4727,53.5434,53.4196,53.5345,25734.0
2021-08-10 11:30:00,60.58,60.75,60.5,60.74,35228.0,53.5434,53.6936,53.4727,53.6848,35228.0
2021-08-10 12:00:00,60.72,60.72,60.54,60.57,20023.0,53.6671,53.6671,53.508,53.5345,20023.0
2021-08-10 12:30:00,60.57,60.59,60.49,60.55,14490.0,53.5345,53.5522,53.4638,53.5169,14490.0
2021-08-10 13:00:00,60.55,60.56,60.44,60.54,19314.0,53.5169,53.5257,53.4196,53.508,19314.0
2021-08-10 13:30:00,60.54,60.67,60.52,60.66,23699.0,53.508,53.6229,53.4903,53.6141,23699.0
2021-08-10 14:00:00,60.66,60.75,60.64,60.67,18337.0,53.6141,53.6936,53.5964,53.6229,18337.0
2021-08-10 14:30:00,60.68,60.72,60.6,60.62,27823.0,53.6318,53.6671,53.561,53.5787,27823.0
2021-08-10 15:00:00,60.62,60.64,60.49,60.61,35186.0,53.5787,53.5964,53.4638,53.5699,35186.0
2021-08-10 15:30:00,60.6,60.67,60.48,60.51,120089.0,53.561,53.6229,53.455,53.4815,120089.0
2021-08-11 09:30:00,60.61,60.76,60.44,60.71,60069.0,53.5699,53.7025,53.4196,53.6583,60069.0
2021-08-11 10:00:00,60.73,60.91,60.68,60.85,54604.0,53.6759,53.835,53.6318,53.782,54604.0
2021-08-11 10:30:00,60.85,60.96,60.75,60.95,49915.0,53.782,53.8792,53.6936,53.8704,49915.0
2021-08-11 11:00:00,60.96,61.16,60.72,60.73,78925.0,53.8792,54.056,53.6671,53.6759,78925.0
2021-08-11 11:30:00,60.72,60.94,60.72,60.85,62709.0,53.6671,53.8616,53.6671,53.782,62709.0
2021-08-11 12:00:00,60.88,60.88,60.72,60.76,17500.0,53.8085,53.8085,53.6671,53.7025,17500.0
2021-08-11 12:30:00,60.76,60.8,60.72,60.79,12857.0,53.7025,53.7378,53.6671,53.729,12857.0
2021-08-11 13:00:00,60.78,60.87,60.72,60.76,18163.0,53.7201,53.7997,53.6671,53.7025,18163.0
2021-08-11 13:30:00,60.77,60.94,60.74,60.86,27211.0,53.7113,53.8616,53.6848,53.7908,27211.0
2021-08-11 14:00:00,60.87,60.88,60.71,60.75,17985.0,53.7997,53.8085,53.6583,53.6936,17985.0
2021-08-11 14:30:00,60.75,60.78,60.67,60.7,17834.0,53.6936,53.7201,53.6229,53.6494,17834.0
2021-08-11 15:00:00,60.71,60.74,60.64,60.7,18450.0,53.6583,53.6848,53.5964,53.6494,18450.0
2021-08-11 15:30:00,60.71,60.84,60.71,60.83,66902.0,53.6583,53.7732,53.6583,53.7643,66902.0
2021-08-12 09:30:00,60.8,60.98,60.72,60.91,77384.0,53.7378,53.8969,53.6671,53.835,77384.0
2021-08-12 10:00:00,60.92,61.06,60.76,60.76,33233.0,53.8439,53.9676,53.7025,53.7025,33233.0
2021-08-12 10:30:00,60.72,60.89,60.72,60.75,22291.0,53.6671,53.8174,53.6671,53.6936,22291.0
2021-08-12 11:00:00,60.77,60.79,60.67,60.67,8691.0,53.7113,53.729,53.6229,53.6229,8691.0
2021-08-12 11:30:00,60.67,60.71,60.58,60.59,14075.0,53.6229,53.6583,53.5434,53.5522,14075.0
2021-08-12 12:00:00,60.6,60.76,60.59,60.76,17875.0,53.561,53.7025,53.5522,53.7025,17875.0
2021-08-12 12:30:00,60.76,60.79,60.72,60.74,20478.0,53.7025,53.729,53.6671,53.6848,20478.0
2021-08-12 13:00:00,60.75,60.82,60.73,60.8,16328.0,53.6936,53.7555,53.6759,53.7378,16328.0
2021-08-12 13:30:00,60.79,60.79,60.61,60.66,15079.0,53.729,53.729,53.5699,53.6141,15079.0
2021-08-12 14:00:00,60.66,60.75,60.59,60.69,16071.0,53.6141,53.6936,53.5522,53.6406,16071.0
2021-08-12 14:30:00,60.72,60.82,60.71,60.73,20565.0,53.6671,53.7555,53.6583,53.6759,20565.0
2021-08-12 15:00:00,60.74,60.88,60.74,60.88,24745.0,53.6848,53.8085,53.6848,53.8085,24745.0
2021-08-12 15:30:00,60.88,60.9,60.62,60.65,119817.0,53.8085,53.8262,53.5787,53.6052,119817.0
2021-08-13 09:30:00,60.86,60.98,60.66,60.92,39504.0,53.7908,53.8969,53.6141,53.8439,39504.0
2021-08-13 10:00:00,60.92,61.13,60.9,61.02,27703.0,53.8439,54.0295,53.8262,53.9323,27703.0
2021-08-13 10:30:00,61.05,61.08,60.94,61.05,26908.0,53.9588,53.9853,53.8616,53.9588,26908.0
2021-08-13 11:00:00,61.06,61.07,60.97,61.04,16431.0,53.9676,53.9765,53.8881,53.9499,16431.0
2021-08-13 11:30:00,61.07,61.09,60.97,61.03,32202.0,53.9765,53.9941,53.8881,53.9411,32202.0
2021-08-13 12:00:00,61.02,61.02,60.94,60.96,9729.0,53.9323,53.9323,53.8616,53.8792,9729.0
2021-08-13 12:30:00,60.99,61.0,60.91,60.95,12689.0,53.9057,53.9146,53.835,53.8704,12689.0
2021-08-13 13:00:00,60.95,61.05,60.94,61.05,15132.0,53.8704,53.9588,53.8616,53.9588,15132.0
2021-08-13 13:30:00,61.04,61.11,60.99,61.0,26476.0,53.9499,54.0118,53.9057,53.9146,26476.0
2021-08-13 14:00:00,60.98,61.1,60.98,61.02,31167.0,53.8969,54.003,53.8969,53.9323,31167.0
2021-08-13 14:30:00,61.02,61.07,60.96,61.07,35262.0,53.9323,53.9765,53.8792,53.9765,35262.0
2021-08-13 15:00:00,61.07,61.12,60.98,61.03,88664.0,53.9765,54.0206,53.8969,53.9411,88664.0
2021-08-13 15:30:00,61.02,61.07,60.93,61.07,135119.0,53.9323,53.9765,53.8527,53.9765,135119.0
2021-08-16 09:30:00,61.26,61.35,60.94,61.34,138656.0,54.1444,54.2239,53.8616,54.2151,138656.0
2021-08-16 10:00:00,61.33,61.82,61.33,61.69,68632.0,54.2063,54.6393,54.2063,54.5244,68632.0
2021-08-16 10:30:00,61.69,61.77,61.44,61.52,49647.0,54.5244,54.5951,54.3035,54.3742,49647.0
2021-08-16 11:00:00,61.51,61.64,61.46,61.51,43658.0,54.3653,54.4802,54.3212,54.3653,43658.0
2021-08-16 11:30:00,61.5,61.5,61.31,61.38,20906.0,54.3565,54.3565,54.1886,54.2504,20906.0
2021-08-16 12:00:00,61.39,61.46,61.33,61.46,17270.0,54.2593,54.3212,54.2063,54.3212,17270.0
2021-08-16 12:30:00,61.47,61.49,61.38,61.47,67164.0,54.33,54.3477,54.2504,54.33,67164.0
2021-08-16 13:00:00,61.46,61.51,61.39,61.44,14754.0,54.3212,54.3653,54.2593,54.3035,14754.0
2021-08-16 13:30:00,61.45,61.47,61.34,61.39,24457.0,54.3123,54.33,54.2151,54.2593,24457.0
2021-08-16 14:00:00,61.39,61.54,61.36,61.49,40036.0,54.2593,54.3919,54.2328,54.3477,40036.0
2021-08-16 14:30:00,61.48,61.51,61.37,61.46,24498.0,54.3388,54.3653,54.2416,54.3212,24498.0
2021-08-16 15:00:00,61.45,61.55,61.44,61.49,33660.0,54.3123,54.4007,54.3035,54.3477,33660.0
2021-08-16 15:30:00,61.5,61.72,61.45,61.62,133975.0,54.3565,54.551,54.3123,54.4626,133975.0
2021-08-17 09:30:00,60.97,61.54,60.97,61.49,58091.0,53.8881,54.3919,53.8881,54.3477,58091.0
2021-08-17 10:00:00,61.5,61.59,61.27,61.3,33524.0,54.3565,54.4361,54.1532,54.1797,33524.0
2021-08-17 10:30:00,61.33,61.49,61.14,61.49,69087.0,54.2063,54.3477,54.0383,54.3477,69087.0
2021-08-17 11:00:00,61.49,61.67,61.47,61.67,36788.0,54.3477,54.5068,54.33,54.5068,36788.0
2021-08-17 11:30:00,61.67,61.73,61.48,61.59,50713.0,54.5068,54.5598,54.3388,54.4361,50713.0
2021-08-17 12:00:00,61.59,61.67,61.55,61.57,29083.0,54.4361,54.5068,54.4007,54.4184,29083.0
2021-08-17 12:30:00,61.55,61.56,61.42,61.47,42198.0,54.4007,54.4095,54.2858,54.33,42198.0
2021-08-17 13:00:00,61.46,61.5,61.27,61.29,19337.0,54.3212,54.3565,54.1532,54.1709,19337.0
2021-08-17 13:30:00,61.3,61.39,61.24,61.27,30468.0,54.1797,54.2593,54.1267,54.1532,30468.0
2021-08-17 14:00:00,61.3,61.48,61.3,61.38,36675.0,54.1797,54.3388,54.1797,54.2504,36675.0
2021-08-17 14:30:00,61.37,61.39,61.21,61.33,24362.0,54.2416,54.2593,54.1002,54.2063,24362.0
2021-08-17 15:00:00,61.34,61.48,61.34,61.47,34122.0,54.2151,54.3388,54.2151,54.33,34122.0
2021-08-17 15:30:00,61.48,61.75,61.43,61.74,163377.0,54.3388,54.5775,54.2946,54.5686,163377.0
2021-08-18 09:30:00,61.83,61.84,61.38,61.4,49389.0,54.6482,54.657,54.2504,54.2681,49389.0
2021-08-18 10:00:00,61.47,61.6,61.35,61.56,35029.0,54.33,54.4449,54.2239,54.4095,35029.0
2021-08-18 10:30:00,61.57,61.59,61.24,61.27,34971.0,54.4184,54.4361,54.1267,54.1532,34971.0
2021-08-18 11:00:00,61.27,61.33,61.1,61.32,61464.0,54.1532,54.2063,54.003,54.1974,61464.0
2021-08-18 11:30:00,61.34,61.36,61.21,61.23,29920.0,54.2151,54.2328,54.1002,54.1179,29920.0
2021-08-18 12:00:00,61.25,61.36,61.21,61.26,19652.0,54.1355,54.2328,54.1002,54.1444,19652.0
2021-08-18 12:30:00,61.26,61.31,61.2,61.31,19693.0,54.1444,54.1886,54.0914,54.1886,19693.0
2021-08-18 13:00:00,61.3,61.37,61.24,61.3,15701.0,54.1797,54.2416,54.1267,54.1797,15701.0
2021-08-18 13:30:00,61.32,61.46,61.3,61.45,16491.0,54.1974,54.3212,54.1797,54.3123,16491.0
2021-08-18 14:00:00,61.45,61.55,61.31,61.41,41064.0,54.3123,54.4007,54.1886,54.277,41064.0
2021-08-18 14:30:00,61.42,61.49,61.28,61.36,23690.0,54.2858,54.3477,54.1621,54.2328,23690.0
2021-08-18 15:00:00,61.36,61.46,61.18,61.2,33862.0,54.2328,54.3212,54.0737,54.0914,33862.0
2021-08-18 15:30:00,61.19,61.48,61.16,61.43,136421.0,54.0825,54.3388,54.056,54.2946,136421.0
2021-08-19 09:30:00,61.29,61.79,61.27,61.77,162894.0,54.1709,54.6128,54.1532,54.5951,162894.0
2021-08-19 10:00:00,61.76,61.82,61.41,61.48,62373.0,54.5863,54.6393,54.277,54.3388,62373.0
2021-08-19 10:30:00,61.47,61.58,61.3,61.52,37289.0,54.33,54.4272,54.1797,54.3742,37289.0
2021-08-19 11:00:00,61.5,61.66,61.32,61.62,26602.0,54.3565,54.4979,54.1974,54.4626,26602.0
2021-08-19 11:30:00,61.7,61.7,61.51,61.59,29782.0,54.5333,54.5333,54.3653,54.4361,29782.0
2021-08-19 12:00:00,61.59,61.67,61.51,61.55,24384.0,54.4361,54.5068,54.3653,54.4007,24384.0
2021-08-19 12:30:00,61.55,61.59,61.49,61.53,19015.0,54.4007,54.4361,54.3477,54.383,19015.0
2021-08-19 13:00:00,61.55,61.59,61.45,61.47,16819.0,54.4007,54.4361,54.3123,54.33,16819.0
2021-08-19 13:30:00,61.47,61.53,61.37,61.39,17243.0,54.33,54.383,54.2416,54.2593,17243.0
2021-08-19 14:00:00,61.41,61.56,61.39,61.45,27004.0,54.277,54.4095,54.2593,54.3123,27004.0
2021-08-19 14:30:00,61.43,61.65,61.39,61.64,32257.0,54.2946,54.4891,54.2593,54.4802,32257.0
2021-08-19 15:00:00,61.65,61.73,61.61,61.66,39694.0,54.4891,54.5598,54.4537,54.4979,39694.0
2021-08-19 15:30:00,61.63,61.7,61.4,61.48,86374.0,54.4714,54.5333,54.2681,54.3388,86374.0
2021-08-20 09:30:00,61.46,61.87,61.13,61.85,72820.0,54.3212,54.6835,54.0295,54.6659,72820.0
2021-08-20 10:00:00,61.86,62.28,61.82,62.28,51563.0,54.6747,55.0459,54.6393,55.0459,51563.0
2021-08-20 10:30:00,62.25,62.35,62.07,62.13,56751.0,55.0194,55.1078,54.8603,54.9133,56751.0
2021-08-20 11:00:00,62.13,62.26,62.07,62.1,48156.0,54.9133,55.0282,54.8603,54.8868,48156.0
2021-08-20 11:30:00,62.08,62.2,62.08,62.18,26725.0,54.8691,54.9752,54.8691,54.9575,26725.0
2021-08-20 12:00:00,62.19,62.24,62.12,62.23,16487.0,54.9664,55.0106,54.9045,55.0017,16487.0
2021-08-20 12:30:00,62.24,62.26,62.16,62.2,17610.0,55.0106,55.0282,54.9398,54.9752,17610.0
2021-08-20 13:00:00,62.19,62.25,62.17,62.18,19321.0,54.9664,55.0194,54.9487,54.9575,19321.0
2021-08-20 13:30:00,62.15,62.23,62.09,62.1,23560.0,54.931,55.0017,54.878,54.8868,23560.0
2021-08-20 14:00:00,62.13,62.14,61.98,61.98,20904.0,54.9133,54.9222,54.7808,54.7808,20904.0
2021-08-20 14:30:00,61.98,62.11,61.98,62.03,17853.0,54.7808,54.8957,54.7808,54.8249,17853.0
2021-08-20 15:00:00,62.04,62.26,62.01,62.24,38670.0,54.8338,55.0282,54.8073,55.0106,38670.0
2021-08-20 15:30:00,62.25,62.26,61.94,62.19,175951.0,55.0194,55.0282,54.7454,54.9664,175951.0
2021-08-23 09:30:00,62.19,62.19,61.65,61.73,40172.0,54.9664,54.9664,54.4891,54.5598,40172.0
2021-08-23 10:00:00,61.73,61.94,61.71,61.87,28906.0,54.5598,54.7454,54.5421,54.6835,28906.0
2021-08-23 10:30:00,61.84,61.85,61.62,61.66,28924.0,54.657,54.6659,54.4626,54.4979,28924.0
2021-08-23 11:00:00,61.66,61.74,61.52,61.52,32071.0,54.4979,54.5686,54.3742,54.3742,32071.0
2021-08-23 11:30:00,61.52,61.54,61.37,61.4,32810.0,54.3742,54.3919,54.2416,54.2681,32810.0
2021-08-23 12:00:00,61.36,61.38,61.25,61.37,39091.0,54.2328,54.2504,54.1355,54.2416,39091.0
2021-08-23 12:30:00,61.35,61.42,61.27,61.32,21137.0,54.2239,54.2858,54.1532,54.1974,21137.0
2021-08-23 13:00:00,61.32,61.4,61.18,61.18,24423.0,54.1974,54.2681,54.0737,54.0737,24423.0
2021-08-23 13:30:00,61.19,61.23,61.09,61.1,36756.0,54.0825,54.1179,53.9941,54.003,36756.0
2021-08-23 14:00:00,61.11,61.12,60.99,61.06,29600.0,54.0118,54.0206,53.9057,53.9676,29600.0
2021-08-23 14:30:00,61.05,61.14,61.0,61.13,52669.0,53.9588,54.0383,53.9146,54.0295,52669.0
2021-08-23 15:00:00,61.14,61.2,61.04,61.05,84586.0,54.0383,54.0914,53.9499,53.9588,84586.0
2021-08-23 15:30:00,61.04,61.1,60.94,60.99,167098.0,53.9499,54.003,53.8616,53.9057,167098.0
2021-08-24 09:30:00,60.9,61.03,60.15,60.27,92727.0,53.8262,53.9411,53.1633,53.2694,92727.0
2021-08-24 10:00:00,60.3,60.81,60.3,60.63,51532.0,53.2959,53.7467,53.2959,53.5876,51532.0
2021-08-24 10:30:00,60.6,60.78,60.57,60.65,29756.0,53.561,53.7201,53.5345,53.6052,29756.0
2021-08-24 11:00:00,60.67,60.75,60.57,60.69,31363.0,53.6229,53.6936,53.5345,53.6406,31363.0
2021-08-24 11:30:00,60.67,60.76,60.63,60.71,35047.0,53.6229,53.7025,53.5876,53.6583,35047.0
2021-08-24 12:00:00,60.71,60.74,60.65,60.72,15241.0,53.6583,53.6848,53.6052,53.6671,15241.0
2021-08-24 12:30:00,60.7,60.75,60.55,60.58,27038.0,53.6494,53.6936,53.5169,53.5434,27038.0
2021-08-24 13:00:00,60.57,60.73,60.55,60.68,17597.0,53.5345,53.6759,53.5169,53.6318,17597.0
2021-08-24 13:30:00,60.67,60.7,60.58,60.68,17158.0,53.6229,53.6494,53.5434,53.6318,17158.0
2021-08-24 14:00:00,60.68,60.75,60.63,60.65,44258.0,53.6318,53.6936,53.5876,53.6052,44258.0
2021-08-24 14:30:00,60.67,60.78,60.63,60.75,29303.0,53.6229,53.7201,53.5876,53.6936,29303.0
2021-08-24 15:00:00,60.74,60.78,60.64,60.73,53630.0,53.6848,53.7201,53.5964,53.6759,53630.0
2021-08-24 15:30:00,60.73,60.78,60.63,60.66,122145.0,53.6759,53.7201,53.5876,53.6141,122145.0
2021-08-25 09:30:00,60.56,60.58,60.24,60.39,29350.0,53.5257,53.5434,53.2429,53.3754,29350.0
2021-08-25 10:00:00,60.39,60.58,60.28,60.43,26776.0,53.3754,53.5434,53.2782,53.4108,26776.0
2021-08-25 10:30:00,60.43,60.52,60.29,60.38,38204.0,53.4108,53.4903,53.2871,53.3666,38204.0
2021-08-25 11:00:00,60.39,60.45,60.27,60.32,33179.0,53.3754,53.4285,53.2694,53.3136,33179.0
2021-08-25 11:30:00,60.33,60.36,60.22,60.31,23946.0,53.3224,53.3489,53.2252,53.3047,23946.0
2021-08-25 12:00:00,60.29,60.5,60.29,60.48,19827.0,53.2871,53.4727,53.2871,53.455,19827.0
2021-08-25 12:30:00,60.46,60.55,60.42,60.54,21675.0,53.4373,53.5169,53.402,53.508,21675.0
2021-08-25 13:00:00,60.52,60.61,60.51,60.58,40305.0,53.4903,53.5699,53.4815,53.5434,40305.0
2021-08-25 13:30:00,60.57,60.61,60.55,60.6,26688.0,53.5345,53.5699,53.5169,53.561,26688.0
2021-08-25 14:00:00,60.61,60.81,60.6,60.8,41156.0,53.5699,53.7467,53.561,53.7378,41156.0
2021-08-25 14:30:00,60.8,60.83,60.69,60.73,54295.0,53.7378,53.7643,53.6406,53.6759,54295.0
2021-08-25 15:00:00,60.73,60.79,60.67,60.72,39893.0,53.6759,53.729,53.6229,53.6671,39893.0
2021-08-25 15:30:00,60.71,60.8,60.55,60.57,123584.0,53.6583,53.7378,53.5169,53.5345,123584.0
2021-08-26 09:30:00,60.61,60.72,60.22,60.3,54376.0,53.5699,53.6671,53.2252,53.2959,54376.0
2021-08-26 10:00:00,60.3,60.55,60.25,60.54,44673.0,53.2959,53.5169,53.2517,53.508,44673.0
2021-08-26 10:30:00,60.55,60.68,60.42,60.63,56298.0,53.5169,53.6318,53.402,53.5876,56298.0
2021-08-26 11:00:00,60.61,60.74,60.56,60.56,32280.0,53.5699,53.6848,53.5257,53.5257,32280.0
2021-08-26 11:30:00,60.57,60.59,60.46,60.49,20076.0,53.5345,53.5522,53.4373,53.4638,20076.0
2021-08-26 12:00:00,60.51,60.54,60.38,60.39,29971.0,53.4815,53.508,53.3666,53.3754,29971.0
2021-08-26 12:30:00,60.41,60.43,60.34,60.41,28727.0,53.3931,53.4108,53.3312,53.3931,28727.0
2021-08-26 13:00:00,60.41,60.43,60.34,60.39,26328.0,53.3931,53.4108,53.3312,53.3754,26328.0
2021-08-26 13:30:00,60.39,60.5,60.39,60.4,27305.0,53.3754,53.4727,53.3754,53.3843,27305.0
2021-08-26 14:00:00,60.39,60.41,60.32,60.39,43163.0,53.3754,53.3931,53.3136,53.3754,43163.0
2021-08-26 14:30:00,60.38,60.6,60.36,60.59,37299.0,53.3666,53.561,53.3489,53.5522,37299.0
2021-08-26 15:00:00,60.59,60.69,60.49,60.5,32991.0,53.5522,53.6406,53.4638,53.4727,32991.0
2021-08-26 15:30:00,60.5,60.7,60.43,60.58,91210.0,53.4727,53.6494,53.4108,53.5434,91210.0
2021-08-27 09:30:00,60.78,60.92,60.48,60.75,37469.0,53.7201,53.8439,53.455,53.6936,37469.0
2021-08-27 10:00:00,60.72,60.99,60.66,60.93,21744.0,53.6671,53.9057,53.6141,53.8527,21744.0
2021-08-27 10:30:00,60.95,61.01,60.81,60.83,19905.0,53.8704,53.9234,53.7467,53.7643,19905.0
2021-08-27 11:00:00,60.87,61.05,60.87,60.95,15797.0,53.7997,53.9588,53.7997,53.8704,15797.0
2021-08-27 11:30:00,61.0,61.04,60.94,60.97,11395.0,53.9146,53.9499,53.8616,53.8881,11395.0
2021-08-27 12:00:00,60.96,61.12,60.94,61.12,16652.0,53.8792,54.0206,53.8616,54.0206,16652.0
2021-08-27 12:30:00,61.11,61.14,60.99,61.01,15643.0,54.0118,54.0383,53.9057,53.9234,15643.0
2021-08-27 13:00:00,60.99,60.99,60.73,60.79,33205.0,53.9057,53.9057,53.6759,53.729,33205.0
2021-08-27 13:30:00,60.79,60.82,60.65,60.66,17961.0,53.729,53.7555,53.6052,53.6141,17961.0
2021-08-27 14:00:00,60.64,60.76,60.61,60.74,16776.0,53.5964,53.7025,53.5699,53.6848,16776.0
2021-08-27 14:30:00,60.74,60.83,60.69,60.71,24678.0,53.6848,53.7643,53.6406,53.6583,24678.0
2021-08-27 15:00:00,60.7,60.82,60.69,60.73,37060.0,53.6494,53.7555,53.6406,53.6759,37060.0
2021-08-27 15:30:00,60.71,60.91,60.7,60.84,98158.0,53.6583,53.835,53.6494,53.7732,98158.0
2021-08-30 09:30:00,60.7,60.96,60.59,60.83,36017.0,53.6494,53.8792,53.5522,53.7643,36017.0
2021-08-30 10:00:00,60.83,61.02,60.83,60.87,34340.0,53.7643,53.9323,53.7643,53.7997,34340.0
2021-08-30 10:30:00,60.87,60.99,60.85,60.88,23012.0,53.7997,53.9057,53.782,53.8085,23012.0
2021-08-30 11:00:00,60.9,61.05,60.85,60.98,18957.0,53.8262,53.9588,53.782,53.8969,18957.0
2021-08-30 11:30:00,60.99,61.03,60.81,60.81,15427.0,53.9057,53.9411,53.7467,53.7467,15427.0
2021-08-30 12:00:00,60.81,60.85,60.72,60.78,14306.0,53.7467,53.782,53.6671,53.7201,14306.0
2021-08-30 12:30:00,60.78,60.87,60.73,60.85,11328.0,53.7201,53.7997,53.6759,53.782,11328.0
2021-08-30 13:00:00,60.85,60.87,60.78,60.8,8051.0,53.782,53.7997,53.7201,53.7378,8051.0
2021-08-30 13:30:00,60.79,60.9,60.75,60.87,11138.0,53.729,53.8262,53.6936,53.7997,11138.0
2021-08-30 14:00:00,60.86,60.97,60.86,60.91,16806.0,53.7908,53.8881,53.7908,53.835,16806.0
2021-08-30 14:30:00,60.92,60.97,60.86,60.89,37136.0,53.8439,53.8881,53.7908,53.8174,37136.0
2021-08-30 15:00:00,60.9,60.99,60.89,60.9,28521.0,53.8262,53.9057,53.8174,53.8262,28521.0
2021-08-30 15:30:00,60.88,60.95,60.8,60.88,80956.0,53.8085,53.8704,53.7378,53.8085,80956.0
2021-08-31 09:30:00,60.92,61.21,60.55,61.18,32620.0,53.8439,54.1002,53.5169,54.0737,32620.0
2021-08-31 10:00:00,61.19,61.3,61.13,61.25,25999.0,54.0825,54.1797,54.0295,54.1355,25999.0
2021-08-31 10:30:00,61.23,61.35,61.22,61.3,21696.0,54.1179,54.2239,54.109,54.1797,21696.0
2021-08-31 11:00:00,61.29,61.32,61.13,61.17,14679.0,54.1709,54.1974,54.0295,54.0648,14679.0
2021-08-31 11:30:00,61.18,61.27,61.09,61.11,14997.0,54.0737,54.1532,53.9941,54.0118,14997.0
2021-08-31 12:00:00,61.11,61.16,61.04,61.04,19062.0,54.0118,54.056,53.9499,53.9499,19062.0
2021-08-31 12:30:00,61.03,61.03,60.88,60.89,20664.0,53.9411,53.9411,53.8085,53.8174,20664.0
2021-08-31 13:00:00,60.88,60.92,60.8,60.8,32068.0,53.8085,53.8439,53.7378,53.7378,32068.0
2021-08-31 13:30:00,60.8,60.81,60.64,60.66,24555.0,53.7378,53.7467,53.5964,53.6141,24555.0
2021-08-31 14:00:00,60.65,60.67,60.55,60.65,23041.0,53.6052,53.6229,53.5169,53.6052,23041.0
2021-08-31 14:30:00,60.64,60.7,60.5,60.61,23084.0,53.5964,53.6494,53.4727,53.5699,23084.0
2021-08-31 15:00:00,60.62,60.75,60.61,60.69,25801.0,53.5787,53.6936,53.5699,53.6406,25801.0
2021-08-31 15:30:00,60.7,60.89,60.68,60.79,161490.0,53.6494,53.8174,53.6318,53.729,161490.0
2021-09-01 09:30:00,60.97,61.02,60.74,60.91,53494.0,53.8881,53.9323,53.6848,53.835,53494.0
2021-09-01 10:00:00,60.9,61.52,60.87,61.46,52023.0,53.8262,54.3742,53.7997,54.3212,52023.0
2021-09-01 10:30:00,61.46,61.56,61.34,61.45,44930.0,54.3212,54.4095,54.2151,54.3123,44930.0
2021-09-01 11:00:00,61.44,61.5,61.31,61.44,31022.0,54.3035,54.3565,54.1886,54.3035,31022.0
2021-09-01 11:30:00,61.4,61.51,61.38,61.5,13810.0,54.2681,54.3653,54.2504,54.3565,13810.0
2021-09-01 12:00:00,61.52,61.57,61.47,61.56,19190.0,54.3742,54.4184,54.33,54.4095,19190.0
2021-09-01 12:30:00,61.55,61.73,61.5,61.72,20062.0,54.4007,54.5598,54.3565,54.551,20062.0
2021-09-01 13:00:00,61.73,61.89,61.7,61.89,21486.0,54.5598,54.7012,54.5333,54.7012,21486.0
2021-09-01 13:30:00,61.89,61.95,61.85,61.92,26963.0,54.7012,54.7542,54.6659,54.7277,26963.0
2021-09-01 14:00:00,61.91,61.95,61.82,61.89,25538.0,54.7189,54.7542,54.6393,54.7012,25538.0
2021-09-01 14:30:00,61.88,61.94,61.79,61.79,26209.0,54.6924,54.7454,54.6128,54.6128,26209.0
2021-09-01 15:00:00,61.78,61.79,61.66,61.74,29130.0,54.604,54.6128,54.4979,54.5686,29130.0
2021-09-01 15:30:00,61.73,61.73,61.55,61.63,95988.0,54.5598,54.5598,54.4007,54.4714,95988.0
2021-09-02 09:30:00,61.81,62.16,61.79,61.84,43916.0,54.6305,54.9398,54.6128,54.657,43916.0
2021-09-02 10:00:00,61.85,61.97,61.67,61.97,31555.0,54.6659,54.7719,54.5068,54.7719,31555.0
2021-09-02 10:30:00,61.98,61.98,61.71,61.87,28654.0,54.7808,54.7808,54.5421,54.6835,28654.0
2021-09-02 11:00:00,61.88,61.98,61.83,61.9,30728.0,54.6924,54.7808,54.6482,54.71,30728.0
2021-09-02 11:30:00,61.85,61.89,61.76,61.79,16812.0,54.6659,54.7012,54.5863,54.6128,16812.0
2021-09-02 12:00:00,61.79,61.88,61.72,61.82,23919.0,54.6128,54.6924,54.551,54.6393,23919.0
2021-09-02 12:30:00,61.82,61.89,61.81,61.83,24310.0,54.6393,54.7012,54.6305,54.6482,24310.0
2021-09-02 13:00:00,61.82,61.83,61.77,61.81,24470.0,54.6393,54.6482,54.5951,54.6305,24470.0
2021-09-02 13:30:00,61.8,61.83,61.72,61.72,22328.0,54.6217,54.6482,54.551,54.551,22328.0
2021-09-02 14:00:00,61.72,61.88,61.72,61.83,14375.0,54.551,54.6924,54.551,54.6482,14375.0
2021-09-02 14:30:00,61.84,61.84,61.69,61.83,29821.0,54.657,54.657,54.5244,54.6482,29821.0
2021-09-02 15:00:00,61.84,61.84,61.68,61.72,39392.0,54.657,54.657,54.5156,54.551,39392.0
2021-09-02 15:30:00,61.72,62.08,61.71,62.05,101599.0,54.551,54.8691,54.5421,54.8426,101599.0
2021-09-03 09:30:00,62.01,62.02,61.41,61.54,31240.0,54.8073,54.8161,54.277,54.3919,31240.0
2021-09-03 10:00:00,61.55,61.87,61.53,61.7,20474.0,54.4007,54.6835,54.383,54.5333,20474.0
2021-09-03 10:30:00,61.68,61.91,61.64,61.79,24110.0,54.5156,54.7189,54.4802,54.6128,24110.0
2021-09-03 11:00:00,61.78,61.96,61.75,61.93,22782.0,54.604,54.7631,54.5775,54.7366,22782.0
2021-09-03 11:30:00,61.92,61.96,61.82,61.91,15847.0,54.7277,54.7631,54.6393,54.7189,15847.0
2021-09-03 12:00:00,61.96,62.0,61.9,61.9,12000.0,54.7631,54.7984,54.71,54.71,12000.0
2021-09-03 12:30:00,61.9,61.91,61.78,61.8,11905.0,54.71,54.7189,54.604,54.6217,11905.0
2021-09-03 13:00:00,61.8,61.88,61.8,61.83,13486.0,54.6217,54.6924,54.6217,54.6482,13486.0
2021-09-03 13:30:00,61.83,61.93,61.82,61.86,10485.0,54.6482,54.7366,54.6393,54.6747,10485.0
2021-09-03 14:00:00,61.85,61.92,61.79,61.9,15207.0,54.6659,54.7277,54.6128,54.71,15207.0
2021-09-03 14:30:00,61.91,61.98,61.89,61.89,14487.0,54.7189,54.7808,54.7012,54.7012,14487.0
2021-09-03 15:00:00,61.9,61.93,61.79,61.86,30951.0,54.71,54.7366,54.6128,54.6747,30951.0
2021-09-03 15:30:00,61.86,61.86,61.44,61.46,138889.0,54.6747,54.6747,54.3035,54.3212,138889.0
2021-09-07 09:30:00,60.96,61.02,60.21,60.32,126247.0,53.8792,53.9323,53.2163,53.3136,126247.0
2021-09-07 10:00:00,60.32,60.42,60.18,60.3,49181.0,53.3136,53.402,53.1898,53.2959,49181.0
2021-09-07 10:30:00,60.31,60.41,60.13,60.21,48821.0,53.3047,53.3931,53.1456,53.2163,48821.0
2021-09-07 11:00:00,60.22,60.49,59.95,59.98,39025.0,53.2252,53.4638,52.9865,53.0131,39025.0
2021-09-07 11:30:00,59.98,60.18,59.98,60.07,33420.0,53.0131,53.1898,53.0131,53.0926,33420.0
2021-09-07 12:00:00,60.08,60.23,60.08,60.19,18490.0,53.1014,53.234,53.1014,53.1987,18490.0
2021-09-07 12:30:00,60.2,60.36,60.17,60.29,23186.0,53.2075,53.3489,53.181,53.2871,23186.0
2021-09-07 13:00:00,60.29,60.4,60.27,60.35,21967.0,53.2871,53.3843,53.2694,53.3401,21967.0
2021-09-07 13:30:00,60.35,60.46,60.32,60.44,27051.0,53.3401,53.4373,53.3136,53.4196,27051.0
2021-09-07 14:00:00,60.42,60.49,60.24,60.25,32071.0,53.402,53.4638,53.2429,53.2517,32071.0
2021-09-07 14:30:00,60.25,60.25,60.18,60.22,28944.0,53.2517,53.2517,53.1898,53.2252,28944.0
2021-09-07 15:00:00,60.21,60.21,59.92,59.93,49280.0,53.2163,53.2163,52.96,52.9689,49280.0
2021-09-07 15:30:00,59.92,59.92,59.7,59.75,199483.0,52.96,52.96,52.7656,52.8098,199483.0
2021-09-08 09:30:00,59.75,60.66,59.51,60.61,65036.0,52.8098,53.6141,52.5977,53.5699,65036.0
2021-09-08 10:00:00,60.6,60.85,60.47,60.7,57668.0,53.561,53.782,53.4461,53.6494,57668.0
2021-09-08 10:30:00,60.7,61.32,60.69,61.25,35106.0,53.6494,54.1974,53.6406,54.1355,35106.0
2021-09-08 11:00:00,61.25,61.5,61.2,61.23,43177.0,54.1355,54.3565,54.0914,54.1179,43177.0
2021-09-08 11:30:00,61.24,61.41,61.24,61.35,29109.0,54.1267,54.277,54.1267,54.2239,29109.0
2021-09-08 12:00:00,61.35,61.43,61.22,61.24,25477.0,54.2239,54.2946,54.109,54.1267,25477.0
2021-09-08 12:30:00,61.24,61.32,61.21,61.28,34223.0,54.1267,54.1974,54.1002,54.1621,34223.0
2021-09-08 13:00:00,61.28,61.3,61.17,61.21,43945.0,54.1621,54.1797,54.0648,54.1002,43945.0
2021-09-08 13:30:00,61.21,61.26,61.17,61.21,27382.0,54.1002,54.1444,54.0648,54.1002,27382.0
2021-09-08 14:00:00,61.21,61.31,61.11,61.23,46973.0,54.1002,54.1886,54.0118,54.1179,46973.0
2021-09-08 14:30:00,61.21,61.29,61.17,61.24,24583.0,54.1002,54.1709,54.0648,54.1267,24583.0
2021-09-08 15:00:00,61.25,61.28,61.1,61.11,42198.0,54.1355,54.1621,54.003,54.0118,42198.0
2021-09-08 15:30:00,61.11,61.25,61.02,61.06,194334.0,54.0118,54.1355,53.9323,53.9676,194334.0
2021-09-09 09:30:00,60.92,61.13,60.76,60.81,35976.0,53.8439,54.0295,53.7025,53.7467,35976.0
2021-09-09 10:00:00,60.84,60.97,60.72,60.87,17072.0,53.7732,53.8881,53.6671,53.7997,17072.0
2021-09-09 10:30:00,60.82,60.91,60.73,60.86,12225.0,53.7555,53.835,53.6759,53.7908,12225.0
2021-09-09 11:00:00,60.82,60.87,60.6,60.83,12828.0,53.7555,53.7997,53.561,53.7643,12828.0
2021-09-09 11:30:00,60.85,60.91,60.8,60.81,15469.0,53.782,53.835,53.7378,53.7467,15469.0
2021-09-09 12:00:00,60.81,60.81,60.7,60.77,15783.0,53.7467,53.7467,53.6494,53.7113,15783.0
2021-09-09 12:30:00,60.77,60.85,60.73,60.79,11400.0,53.7113,53.782,53.6759,53.729,11400.0
2021-09-09 13:00:00,60.79,60.95,60.79,60.86,16184.0,53.729,53.8704,53.729,53.7908,16184.0
2021-09-09 13:30:00,60.85,60.89,60.75,60.84,21543.0,53.782,53.8174,53.6936,53.7732,21543.0
2021-09-09 14:00:00,60.82,60.94,60.78,60.93,60274.0,53.7555,53.8616,53.7201,53.8527,60274.0
2021-09-09 14:30:00,60.93,61.18,60.91,61.13,38236.0,53.8527,54.0737,53.835,54.0295,38236.0
2021-09-09 15:00:00,61.13,61.14,61.04,61.05,59815.0,54.0295,54.0383,53.9499,53.9588,59815.0
2021-09-09 15:30:00,61.03,61.03,60.69,60.71,154159.0,53.9411,53.9411,53.6406,53.6583,154159.0
2021-09-10 09:30:00,60.7,60.83,59.84,59.94,35987.0,53.6494,53.7643,52.8893,52.9777,35987.0
2021-09-10 10:00:00,59.94,60.12,59.88,60.09,48595.0,52.9777,53.1368,52.9247,53.1103,48595.0
2021-09-10 10:30:00,60.07,60.19,59.85,59.89,31563.0,53.0926,53.1987,52.8982,52.9335,31563.0
2021-09-10 11:00:00,59.91,59.99,59.83,59.84,25049.0,52.9512,53.0219,52.8805,52.8893,25049.0
2021-09-10 11:30:00,59.83,59.85,59.69,59.75,19308.0,52.8805,52.8982,52.7567,52.8098,19308.0
2021-09-10 12:00:00,59.75,59.89,59.72,59.8,11774.0,52.8098,52.9335,52.7833,52.854,11774.0
2021-09-10 12:30:00,59.78,59.86,59.78,59.78,15248.0,52.8363,52.907,52.8363,52.8363,15248.0
2021-09-10 13:00:00,59.79,59.88,59.78,59.86,16257.0,52.8451,52.9247,52.8363,52.907,16257.0
2021-09-10 13:30:00,59.86,60.06,59.86,60.02,21450.0,52.907,53.0838,52.907,53.0484,21450.0
2021-09-10 14:00:00,60.02,60.05,59.95,60.05,20958.0,53.0484,53.0749,52.9865,53.0749,20958.0
2021-09-10 14:30:00,60.05,60.18,60.05,60.13,21004.0,53.0749,53.1898,53.0749,53.1456,21004.0
2021-09-10 15:00:00,60.13,60.28,60.13,60.24,38276.0,53.1456,53.2782,53.1456,53.2429,38276.0
2021-09-10 15:30:00,60.25,60.25,59.75,59.77,171832.0,53.2517,53.2517,52.8098,52.8275,171832.0
2021-09-13 09:30:00,60.3,60.45,60.02,60.26,47961.0,53.2959,53.4285,53.0484,53.2605,47961.0
2021-09-13 10:00:00,60.26,60.37,60.05,60.15,29031.0,53.2605,53.3578,53.0749,53.1633,29031.0
2021-09-13 10:30:00,60.16,60.27,59.99,60.07,20171.0,53.1722,53.2694,53.0219,53.0926,20171.0
2021-09-13 11:00:00,60.06,60.07,59.89,59.89,24631.0,53.0838,53.0926,52.9335,52.9335,24631.0
2021-09-13 11:30:00,59.88,59.97,59.84,59.86,18208.0,52.9247,53.0042,52.8893,52.907,18208.0
2021-09-13 12:00:00,59.84,59.85,59.51,59.55,20849.0,52.8893,52.8982,52.5977,52.633,20849.0
2021-09-13 12:30:00,59.55,59.56,59.29,59.29,13353.0,52.633,52.6418,52.4032,52.4032,13353.0
2021-09-13 13:00:00,59.3,59.34,59.25,59.33,11339.0,52.412,52.4474,52.3679,52.4386,11339.0
2021-09-13 13:30:00,59.33,59.46,59.28,59.41,26261.0,52.4386,52.5535,52.3944,52.5093,26261.0
2021-09-13 14:00:00,59.41,59.44,59.28,59.36,20041.0,52.5093,52.5358,52.3944,52.4651,20041.0
2021-09-13 14:30:00,59.32,59.38,59.25,59.35,23221.0,52.4297,52.4828,52.3679,52.4562,23221.0
2021-09-13 15:00:00,59.34,59.55,59.31,59.55,27718.0,52.4474,52.633,52.4209,52.633,27718.0
2021-09-13 15:30:00,59.55,59.61,59.33,59.43,107392.0,52.633,52.686,52.4386,52.5269,107392.0
2021-09-14 09:30:00,59.44,59.6,59.29,59.34,21126.0,52.5358,52.6772,52.4032,52.4474,21126.0
2021-09-14 10:00:00,59.36,59.57,59.34,59.53,18805.0,52.4651,52.6507,52.4474,52.6153,18805.0
2021-09-14 10:30:00,59.51,59.66,59.51,59.64,21856.0,52.5977,52.7302,52.5977,52.7126,21856.0
2021-09-14 11:00:00,59.62,59.65,59.48,59.59,16383.0,52.6949,52.7214,52.5711,52.6684,16383.0
2021-09-14 11:30:00,59.6,59.61,59.33,59.34,15632.0,52.6772,52.686,52.4386,52.4474,15632.0
2021-09-14 12:00:00,59.31,59.48,59.3,59.46,16605.0,52.4209,52.5711,52.412,52.5535,16605.0
2021-09-14 12:30:00,59.46,59.46,59.29,59.33,17973.0,52.5535,52.5535,52.4032,52.4386,17973.0
2021-09-14 13:00:00,59.31,59.41,59.3,59.34,12000.0,52.4209,52.5093,52.412,52.4474,12000.0
2021-09-14 13:30:00,59.35,59.35,59.15,59.22,17441.0,52.4562,52.4562,52.2795,52.3413,17441.0
2021-09-14 14:00:00,59.23,59.3,59.17,59.24,17765.0,52.3502,52.412,52.2971,52.359,17765.0
2021-09-14 14:30:00,59.23,59.26,59.11,59.23,17930.0,52.3502,52.3767,52.2441,52.3502,17930.0
2021-09-14 15:00:00,59.23,59.26,59.11,59.14,25574.0,52.3502,52.3767,52.2441,52.2706,25574.0
2021-09-14 15:30:00,59.14,59.35,59.08,59.29,86563.0,52.2706,52.4562,52.2176,52.4032,86563.0
2021-09-15 09:30:00,59.02,59.46,58.91,59.39,36975.0,52.1646,52.5535,52.0673,52.4916,36975.0
2021-09-15 10:00:00,59.39,59.51,59.11,59.35,21361.0,52.4916,52.5977,52.2441,52.4562,21361.0
2021-09-15 10:30:00,59.36,59.45,59.28,59.42,23810.0,52.4651,52.5446,52.3944,52.5181,23810.0
2021-09-15 11:00:00,59.42,59.42,59.29,59.38,23103.0,52.5181,52.5181,52.4032,52.4828,23103.0
2021-09-15 11:30:00,59.39,59.48,59.35,59.35,23499.0,52.4916,52.5711,52.4562,52.4562,23499.0
2021-09-15 12:00:00,59.37,59.59,59.31,59.54,46099.0,52.4739,52.6684,52.4209,52.6242,46099.0
2021-09-15 12:30:00,59.55,59.72,59.51,59.61,27687.0,52.633,52.7833,52.5977,52.686,27687.0
2021-09-15 13:00:00,59.6,59.73,59.6,59.7,24921.0,52.6772,52.7921,52.6772,52.7656,24921.0
2021-09-15 13:30:00,59.72,59.73,59.54,59.58,19553.0,52.7833,52.7921,52.6242,52.6595,19553.0
2021-09-15 14:00:00,59.58,59.58,59.3,59.32,30437.0,52.6595,52.6595,52.412,52.4297,30437.0
2021-09-15 14:30:00,59.31,59.38,59.2,59.25,24290.0,52.4209,52.4828,52.3237,52.3679,24290.0
2021-09-15 15:00:00,59.26,59.38,59.15,59.37,38165.0,52.3767,52.4828,52.2795,52.4739,38165.0
2021-09-15 15:30:00,59.38,59.41,59.19,59.28,108527.0,52.4828,52.5093,52.3148,52.3944,108527.0
2021-09-16 09:30:00,59.59,59.6,58.96,58.96,44212.0,52.6684,52.6772,52.1115,52.1115,44212.0
2021-09-16 10:00:00,58.93,58.95,58.69,58.87,18697.0,52.085,52.1027,51.8729,52.032,18697.0
2021-09-16 10:30:00,58.83,58.96,58.72,58.87,16032.0,51.9966,52.1115,51.8994,52.032,16032.0
2021-09-16 11:00:00,58.85,59.12,58.84,59.04,18649.0,52.0143,52.253,52.0055,52.1822,18649.0
2021-09-16 11:30:00,59.05,59.05,58.89,58.98,19906.0,52.1911,52.1911,52.0497,52.1292,19906.0
2021-09-16 12:00:00,59.0,59.11,58.96,59.04,16258.0,52.1469,52.2441,52.1115,52.1822,16258.0
2021-09-16 12:30:00,59.05,59.15,59.02,59.05,18425.0,52.1911,52.2795,52.1646,52.1911,18425.0
2021-09-16 13:00:00,59.03,59.08,58.99,59.04,12175.0,52.1734,52.2176,52.1381,52.1822,12175.0
2021-09-16 13:30:00,59.04,59.04,58.96,59.01,15766.0,52.1822,52.1822,52.1115,52.1557,15766.0
2021-09-16 14:00:00,59.02,59.1,58.92,58.94,12657.0,52.1646,52.2353,52.0762,52.0939,12657.0
2021-09-16 14:30:00,58.95,58.99,58.84,58.97,18237.0,52.1027,52.1381,52.0055,52.1204,18237.0
2021-09-16 15:00:00,58.96,59.03,58.9,58.9,23288.0,52.1115,52.1734,52.0585,52.0585,23288.0
2021-09-16 15:30:00,58.9,58.93,58.59,58.67,113077.0,52.0585,52.085,51.7845,51.8552,113077.0
2021-09-17 09:30:00,58.55,58.97,58.32,58.44,519555.0,51.7492,52.1204,51.5459,51.6519,519555.0
2021-09-17 10:00:00,58.5,58.55,58.29,58.51,30970.0,51.705,51.7492,51.5194,51.7138,30970.0
2021-09-17 10:30:00,58.49,58.5,58.31,58.44,34290.0,51.6961,51.705,51.537,51.6519,34290.0
2021-09-17 11:00:00,58.42,58.51,58.25,58.3,30874.0,51.6343,51.7138,51.484,51.5282,30874.0
2021-09-17 11:30:00,58.29,58.39,58.28,58.38,33723.0,51.5194,51.6077,51.5105,51.5989,33723.0
2021-09-17 12:00:00,58.38,58.42,58.31,58.34,16238.0,51.5989,51.6343,51.537,51.5636,16238.0
2021-09-17 12:30:00,58.35,58.5,58.34,58.47,18779.0,51.5724,51.705,51.5636,51.6785,18779.0
2021-09-17 13:00:00,58.48,58.49,58.33,58.39,17797.0,51.6873,51.6961,51.5547,51.6077,17797.0
2021-09-17 13:30:00,58.39,58.43,58.28,58.3,26180.0,51.6077,51.6431,51.5105,51.5282,26180.0
2021-09-17 14:00:00,58.32,58.44,58.29,58.34,34245.0,51.5459,51.6519,51.5194,51.5636,34245.0
2021-09-17 14:30:00,58.32,58.33,58.27,58.29,23932.0,51.5459,51.5547,51.5017,51.5194,23932.0
2021-09-17 15:00:00,58.29,58.35,58.06,58.11,33026.0,51.5194,51.5724,51.3161,51.3603,33026.0
2021-09-17 15:30:00,58.1,58.13,57.63,57.83,187230.0,51.3514,51.3779,50.936,51.1128,187230.0
2021-09-20 09:30:00,57.95,58.31,57.67,57.89,40948.0,51.2189,51.537,50.9714,51.1658,40948.0
2021-09-20 10:00:00,57.85,58.34,57.78,58.28,26864.0,51.1305,51.5636,51.0686,51.5105,26864.0
2021-09-20 10:30:00,58.29,58.38,58.1,58.18,49015.0,51.5194,51.5989,51.3514,51.4221,49015.0
2021-09-20 11:00:00,58.18,58.34,58.17,58.25,25776.0,51.4221,51.5636,51.4133,51.484,25776.0
2021-09-20 11:30:00,58.23,58.23,58.0,58.0,20266.0,51.4663,51.4663,51.263,51.263,20266.0
2021-09-20 12:00:00,58.01,58.07,57.95,58.06,13573.0,51.2719,51.3249,51.2189,51.3161,13573.0
2021-09-20 12:30:00,58.05,58.16,57.99,58.01,16307.0,51.3072,51.4045,51.2542,51.2719,16307.0
2021-09-20 13:00:00,58.02,58.04,57.74,57.79,20909.0,51.2807,51.2984,51.0332,51.0774,20909.0
2021-09-20 13:30:00,57.78,57.95,57.76,57.88,17281.0,51.0686,51.2189,51.0509,51.157,17281.0
2021-09-20 14:00:00,57.87,57.91,57.74,57.74,17379.0,51.1481,51.1835,51.0332,51.0332,17379.0
2021-09-20 14:30:00,57.74,57.76,57.48,57.5,30169.0,51.0332,51.0509,50.8034,50.8211,30169.0
2021-09-20 15:00:00,57.5,57.57,57.31,57.56,34588.0,50.8211,50.883,50.6532,50.8742,34588.0
2021-09-20 15:30:00,57.56,57.99,57.56,57.9,122265.0,50.8742,51.2542,50.8742,51.1747,122265.0
2021-09-21 09:30:00,58.11,58.45,57.86,58.28,31390.0,51.3603,51.6608,51.1393,51.5105,31390.0
2021-09-21 10:00:00,58.29,58.44,58.06,58.23,14782.0,51.5194,51.6519,51.3161,51.4663,14782.0
2021-09-21 10:30:00,58.18,58.29,57.95,58.25,17417.0,51.4221,51.5194,51.2189,51.484,17417.0
2021-09-21 11:00:00,58.22,58.22,57.94,57.98,26592.0,51.4575,51.4575,51.21,51.2454,26592.0
2021-09-21 11:30:00,57.97,58.11,57.96,58.03,15057.0,51.2365,51.3603,51.2277,51.2896,15057.0
2021-09-21 12:00:00,58.04,58.15,57.99,58.03,15481.0,51.2984,51.3956,51.2542,51.2896,15481.0
2021-09-21 12:30:00,58.04,58.09,57.99,58.06,14205.0,51.2984,51.3426,51.2542,51.3161,14205.0
2021-09-21 13:00:00,58.04,58.06,57.81,57.82,30002.0,51.2984,51.3161,51.0951,51.104,30002.0
2021-09-21 13:30:00,57.82,57.83,57.56,57.59,16310.0,51.104,51.1128,50.8742,50.9007,16310.0
2021-09-21 14:00:00,57.58,57.63,57.46,57.49,19020.0,50.8918,50.936,50.7858,50.8123,19020.0
2021-09-21 14:30:00,57.49,57.6,57.49,57.55,27073.0,50.8123,50.9095,50.8123,50.8653,27073.0
2021-09-21 15:00:00,57.58,57.78,57.58,57.7,20206.0,50.8918,51.0686,50.8918,50.9979,20206.0
2021-09-21 15:30:00,57.71,57.75,57.51,57.51,72279.0,51.0067,51.0421,50.83,50.83,72279.0
2021-09-22 09:30:00,57.72,57.72,57.13,57.32,33115.0,51.0156,51.0156,50.4941,50.662,33115.0
2021-09-22 10:00:00,57.31,57.74,57.31,57.74,11481.0,50.6532,51.0332,50.6532,51.0332,11481.0
2021-09-22 10:30:00,57.75,57.83,57.56,57.8,17070.0,51.0421,51.1128,50.8742,51.0863,17070.0
2021-09-22 11:00:00,57.81,57.91,57.77,57.87,23620.0,51.0951,51.1835,51.0598,51.1481,23620.0
2021-09-22 11:30:00,57.87,57.93,57.82,57.84,23324.0,51.1481,51.2012,51.104,51.1216,23324.0
2021-09-22 12:00:00,57.85,57.88,57.74,57.74,12238.0,51.1305,51.157,51.0332,51.0332,12238.0
2021-09-22 12:30:00,57.75,57.8,57.75,57.8,9582.0,51.0421,51.0863,51.0421,51.0863,9582.0
2021-09-22 13:00:00,57.79,57.8,57.66,57.68,10542.0,51.0774,51.0863,50.9625,50.9802,10542.0
2021-09-22 13:30:00,57.66,57.68,57.56,57.65,16368.0,50.9625,50.9802,50.8742,50.9537,16368.0
2021-09-22 14:00:00,57.63,57.74,57.53,57.66,21061.0,50.936,51.0332,50.8476,50.9625,21061.0
2021-09-22 14:30:00,57.67,57.69,57.41,57.45,30099.0,50.9714,50.9891,50.7416,50.7769,30099.0
2021-09-22 15:00:00,57.42,57.57,57.39,57.48,14668.0,50.7504,50.883,50.7239,50.8034,14668.0
2021-09-22 15:30:00,57.47,57.49,57.27,57.43,94379.0,50.7946,50.8123,50.6178,50.7593,94379.0
2021-09-23 09:30:00,57.48,57.95,57.29,57.75,30576.0,50.8034,51.2189,50.6355,51.0421,30576.0
2021-09-23 10:00:00,57.74,57.91,57.72,57.73,12486.0,51.0332,51.1835,51.0156,51.0244,12486.0
2021-09-23 10:30:00,57.72,57.8,57.56,57.71,10211.0,51.0156,51.0863,50.8742,51.0067,10211.0
2021-09-23 11:00:00,57.68,57.81,57.67,57.77,16116.0,50.9802,51.0951,50.9714,51.0598,16116.0
2021-09-23 11:30:00,57.8,57.98,57.75,57.76,26976.0,51.0863,51.2454,51.0421,51.0509,26976.0
2021-09-23 12:00:00,57.76,57.81,57.7,57.79,8968.0,51.0509,51.0951,50.9979,51.0774,8968.0
2021-09-23 12:30:00,57.78,57.86,57.78,57.83,11210.0,51.0686,51.1393,51.0686,51.1128,11210.0
2021-09-23 13:00:00,57.8,57.85,57.68,57.68,8458.0,51.0863,51.1305,50.9802,50.9802,8458.0
2021-09-23 13:30:00,57.66,57.78,57.66,57.77,11204.0,50.9625,51.0686,50.9625,51.0598,11204.0
2021-09-23 14:00:00,57.77,57.85,57.66,57.67,11699.0,51.0598,51.1305,50.9625,50.9714,11699.0
2021-09-23 14:30:00,57.68,57.74,57.66,57.71,15031.0,50.9802,51.0332,50.9625,51.0067,15031.0
2021-09-23 15:00:00,57.72,57.72,57.39,57.4,12584.0,51.0156,51.0156,50.7239,50.7327,12584.0
2021-09-23 15:30:00,57.39,57.4,57.18,57.25,77214.0,50.7239,50.7327,50.5383,50.6002,77214.0
2021-09-24 09:30:00,57.37,57.68,57.26,57.35,43982.0,50.7062,50.9802,50.609,50.6885,43982.0
2021-09-24 10:00:00,57.39,57.62,57.22,57.23,20892.0,50.7239,50.9272,50.5736,50.5825,20892.0
2021-09-24 10:30:00,57.21,57.34,57.08,57.27,17840.0,50.5648,50.6797,50.4499,50.6178,17840.0
2021-09-24 11:00:00,57.28,57.36,57.21,57.29,14440.0,50.6267,50.6974,50.5648,50.6355,14440.0
2021-09-24 11:30:00,57.29,57.35,57.26,57.29,25270.0,50.6355,50.6885,50.609,50.6355,25270.0
2021-09-24 12:00:00,57.29,57.33,57.24,57.24,22154.0,50.6355,50.6709,50.5913,50.5913,22154.0
2021-09-24 12:30:00,57.21,57.28,57.18,57.18,11842.0,50.5648,50.6267,50.5383,50.5383,11842.0
2021-09-24 13:00:00,57.18,57.18,57.09,57.15,14077.0,50.5383,50.5383,50.4587,50.5118,14077.0
2021-09-24 13:30:00,57.15,57.24,57.13,57.24,15970.0,50.5118,50.5913,50.4941,50.5913,15970.0
2021-09-24 14:00:00,57.24,57.25,57.14,57.2,23839.0,50.5913,50.6002,50.5029,50.556,23839.0
2021-09-24 14:30:00,57.19,57.26,57.15,57.26,39905.0,50.5471,50.609,50.5118,50.609,39905.0
2021-09-24 15:00:00,57.26,57.34,57.2,57.32,23675.0,50.609,50.6797,50.556,50.662,23675.0
2021-09-24 15:30:00,57.32,57.39,57.06,57.1,175801.0,50.662,50.7239,50.4322,50.4676,175801.0
2021-09-27 09:30:00,56.98,57.52,56.79,57.3,41193.0,50.3615,50.8388,50.1936,50.6444,41193.0
2021-09-27 10:00:00,57.29,57.67,57.29,57.47,45729.0,50.6355,50.9714,50.6355,50.7946,45729.0
2021-09-27 10:30:00,57.46,57.62,57.28,57.32,45406.0,50.7858,50.9272,50.6267,50.662,45406.0
2021-09-27 11:00:00,57.32,57.51,57.29,57.36,28245.0,50.662,50.83,50.6355,50.6974,28245.0
2021-09-27 11:30:00,57.37,57.39,57.23,57.25,23234.0,50.7062,50.7239,50.5825,50.6002,23234.0
2021-09-27 12:00:00,57.25,57.32,57.21,57.25,27039.0,50.6002,50.662,50.5648,50.6002,27039.0
2021-09-27 12:30:00,57.25,57.25,57.05,57.08,36726.0,50.6002,50.6002,50.4234,50.4499,36726.0
2021-09-27 13:00:00,57.07,57.11,56.91,56.96,23776.0,50.4411,50.4764,50.2997,50.3438,23776.0
2021-09-27 13:30:00,56.96,56.98,56.89,56.93,24617.0,50.3438,50.3615,50.282,50.3173,24617.0
2021-09-27 14:00:00,56.92,56.92,56.75,56.87,32400.0,50.3085,50.3085,50.1582,50.2643,32400.0
2021-09-27 14:30:00,56.88,56.93,56.71,56.71,28179.0,50.2731,50.3173,50.1229,50.1229,28179.0
2021-09-27 15:00:00,56.7,56.76,56.46,56.46,44298.0,50.114,50.1671,49.9019,49.9019,44298.0
2021-09-27 15:30:00,56.44,56.47,56.14,56.2,167803.0,49.8842,49.9108,49.6191,49.6721,167803.0
2021-09-28 09:30:00,56.17,56.31,55.86,55.97,62465.0,49.6456,49.7693,49.3716,49.4688,62465.0
2021-09-28 10:00:00,56.01,56.33,55.98,56.15,36234.0,49.5042,49.787,49.4777,49.6279,36234.0
2021-09-28 10:30:00,56.14,56.24,55.81,55.81,41644.0,49.6191,49.7075,49.3274,49.3274,41644.0
2021-09-28 11:00:00,55.9,55.96,55.79,55.84,39619.0,49.407,49.46,49.3097,49.3539,39619.0
2021-09-28 11:30:00,55.83,55.88,55.7,55.75,47124.0,49.3451,49.3893,49.2302,49.2744,47124.0
2021-09-28 12:00:00,55.7,55.72,55.59,55.65,40213.0,49.2302,49.2479,49.133,49.186,40213.0
2021-09-28 12:30:00,55.65,55.66,55.54,55.59,29489.0,49.186,49.1948,49.0888,49.133,29489.0
2021-09-28 13:00:00,55.59,55.74,55.55,55.66,29071.0,49.133,49.2656,49.0976,49.1948,29071.0
2021-09-28 13:30:00,55.66,55.81,55.61,55.72,33482.0,49.1948,49.3274,49.1507,49.2479,33482.0
2021-09-28 14:00:00,55.71,55.8,55.68,55.78,23299.0,49.239,49.3186,49.2125,49.3009,23299.0
2021-09-28 14:30:00,55.78,55.9,55.67,55.86,26392.0,49.3009,49.407,49.2037,49.3716,26392.0
2021-09-28 15:00:00,55.86,56.08,55.86,56.01,32596.0,49.3716,49.5661,49.3716,49.5042,32596.0
2021-09-28 15:30:00,56.01,56.15,55.74,55.81,185862.0,49.5042,49.6279,49.2656,49.3274,185862.0
2021-09-29 09:30:00,55.82,56.05,55.74,56.05,122003.0,49.3363,49.5395,49.2656,49.5395,122003.0
2021-09-29 10:00:00,56.08,56.5,56.07,56.48,35956.0,49.5661,49.9373,49.5572,49.9196,35956.0
2021-09-29 10:30:00,56.48,56.54,56.28,56.54,37838.0,49.9196,49.9726,49.7428,49.9726,37838.0
2021-09-29 11:00:00,56.57,56.72,56.49,56.67,41852.0,49.9991,50.1317,49.9284,50.0875,41852.0
2021-09-29 11:30:00,56.65,56.77,56.63,56.66,19874.0,50.0699,50.1759,50.0522,50.0787,19874.0
2021-09-29 12:00:00,56.66,56.81,56.61,56.79,20595.0,50.0787,50.2113,50.0345,50.1936,20595.0
2021-09-29 12:30:00,56.81,56.96,56.78,56.92,23040.0,50.2113,50.3438,50.1848,50.3085,23040.0
2021-09-29 13:00:00,56.9,56.9,56.7,56.74,22601.0,50.2908,50.2908,50.114,50.1494,22601.0
2021-09-29 13:30:00,56.74,56.76,56.61,56.68,35629.0,50.1494,50.1671,50.0345,50.0964,35629.0
2021-09-29 14:00:00,56.68,56.81,56.59,56.8,30593.0,50.0964,50.2113,50.0168,50.2024,30593.0
2021-09-29 14:30:00,56.8,56.92,56.77,56.81,34114.0,50.2024,50.3085,50.1759,50.2113,34114.0
2021-09-29 15:00:00,56.8,56.91,56.73,56.86,57823.0,50.2024,50.2997,50.1406,50.2555,57823.0
2021-09-29 15:30:00,56.87,56.87,56.62,56.75,181768.0,50.2643,50.2643,50.0433,50.1582,181768.0
2021-09-30 09:30:00,56.86,57.0,56.66,56.78,42559.0,50.2555,50.3792,50.0787,50.1848,42559.0
2021-09-30 10:00:00,56.74,56.85,56.57,56.83,58305.0,50.1494,50.2466,49.9991,50.2289,58305.0
2021-09-30 10:30:00,56.82,56.99,56.62,56.81,34575.0,50.2201,50.3704,50.0433,50.2113,34575.0
2021-09-30 11:00:00,56.8,56.8,56.4,56.49,27529.0,50.2024,50.2024,49.8489,49.9284,27529.0
2021-09-30 11:30:00,56.49,56.49,56.28,56.31,42258.0,49.9284,49.9284,49.7428,49.7693,42258.0
2021-09-30 12:00:00,56.31,56.37,56.08,56.1,17043.0,49.7693,49.8224,49.5661,49.5837,17043.0
2021-09-30 12:30:00,56.1,56.23,56.07,56.14,19059.0,49.5837,49.6986,49.5572,49.6191,19059.0
2021-09-30 13:00:00,56.17,56.41,56.16,56.39,27769.0,49.6456,49.8577,49.6368,49.8401,27769.0
2021-09-30 13:30:00,56.38,56.38,56.29,56.29,14806.0,49.8312,49.8312,49.7517,49.7517,14806.0
2021-09-30 14:00:00,56.27,56.45,56.27,56.4,22218.0,49.734,49.8931,49.734,49.8489,22218.0
2021-09-30 14:30:00,56.43,56.58,56.42,56.52,29467.0,49.8754,50.008,49.8666,49.955,29467.0
2021-09-30 15:00:00,56.52,56.65,56.4,56.45,35480.0,49.955,50.0699,49.8489,49.8931,35480.0
2021-09-30 15:30:00,56.45,56.56,55.58,55.95,230812.0,49.8931,49.9903,49.1241,49.4512,230812.0
2021-10-01 09:30:00,56.46,56.46,55.51,55.74,89807.0,49.9019,49.9019,49.0623,49.2656,89807.0
2021-10-01 10:00:00,55.71,56.19,55.55,55.81,94142.0,49.239,49.6633,49.0976,49.3274,94142.0
2021-10-01 10:30:00,55.8,55.95,55.72,55.93,36464.0,49.3186,49.4512,49.2479,49.4335,36464.0
2021-10-01 11:00:00,55.93,56.22,55.91,55.99,48058.0,49.4335,49.6898,49.4158,49.4865,48058.0
2021-10-01 11:30:00,55.96,56.28,55.94,56.19,24504.0,49.46,49.7428,49.4423,49.6633,24504.0
2021-10-01 12:00:00,56.19,56.32,56.15,56.18,31046.0,49.6633,49.7782,49.6279,49.6544,31046.0
2021-10-01 12:30:00,56.17,56.22,56.1,56.14,20739.0,49.6456,49.6898,49.5837,49.6191,20739.0
2021-10-01 13:00:00,56.14,56.14,55.91,55.91,18229.0,49.6191,49.6191,49.4158,49.4158,18229.0
2021-10-01 13:30:00,55.92,56.29,55.92,56.14,30844.0,49.4246,49.7517,49.4246,49.6191,30844.0
2021-10-01 14:00:00,56.14,56.33,56.13,56.22,35893.0,49.6191,49.787,49.6103,49.6898,35893.0
2021-10-01 14:30:00,56.21,56.3,56.13,56.27,36002.0,49.681,49.7605,49.6103,49.734,36002.0
2021-10-01 15:00:00,56.27,56.33,56.12,56.12,31689.0,49.734,49.787,49.6014,49.6014,31689.0
2021-10-01 15:30:00,56.1,56.11,55.72,55.77,137981.0,49.5837,49.5926,49.2479,49.2921,137981.0
2021-10-04 09:30:00,55.7,56.6,55.6,56.5,86703.0,49.2302,50.0257,49.1418,49.9373,86703.0
2021-10-04 10:00:00,56.5,56.73,56.27,56.48,52294.0,49.9373,50.1406,49.734,49.9196,52294.0
2021-10-04 10:30:00,56.48,56.65,56.27,56.29,43860.0,49.9196,50.0699,49.734,49.7517,43860.0
2021-10-04 11:00:00,56.29,56.62,56.24,56.49,50493.0,49.7517,50.0433,49.7075,49.9284,50493.0
2021-10-04 11:30:00,56.48,56.56,56.28,56.45,51029.0,49.9196,49.9903,49.7428,49.8931,51029.0
2021-10-04 12:00:00,56.42,56.59,56.42,56.52,14132.0,49.8666,50.0168,49.8666,49.955,14132.0
2021-10-04 12:30:00,56.54,56.65,56.51,56.58,22082.0,49.9726,50.0699,49.9461,50.008,22082.0
2021-10-04 13:00:00,56.57,56.71,56.55,56.61,35904.0,49.9991,50.1229,49.9815,50.0345,35904.0
2021-10-04 13:30:00,56.6,56.69,56.57,56.59,36875.0,50.0257,50.1052,49.9991,50.0168,36875.0
2021-10-04 14:00:00,56.6,56.73,56.53,56.69,21339.0,50.0257,50.1406,49.9638,50.1052,21339.0
2021-10-04 14:30:00,56.7,56.74,56.64,56.7,21445.0,50.114,50.1494,50.061,50.114,21445.0
2021-10-04 15:00:00,56.7,56.79,56.64,56.78,33052.0,50.114,50.1936,50.061,50.1848,33052.0
2021-10-04 15:30:00,56.79,57.09,56.69,56.82,208565.0,50.1936,50.4587,50.1052,50.2201,208565.0
2021-10-05 09:30:00,57.15,57.15,56.45,56.57,81317.0,50.5118,50.5118,49.8931,49.9991,81317.0
2021-10-05 10:00:00,56.64,56.81,56.63,56.74,31927.0,50.061,50.2113,50.0522,50.1494,31927.0
2021-10-05 10:30:00,56.74,56.8,56.35,56.57,38868.0,50.1494,50.2024,49.8047,49.9991,38868.0
2021-10-05 11:00:00,56.58,56.72,56.48,56.6,33126.0,50.008,50.1317,49.9196,50.0257,33126.0
2021-10-05 11:30:00,56.61,56.63,56.47,56.56,31178.0,50.0345,50.0522,49.9108,49.9903,31178.0
2021-10-05 12:00:00,56.55,56.65,56.51,56.6,24140.0,49.9815,50.0699,49.9461,50.0257,24140.0
2021-10-05 12:30:00,56.59,56.6,56.39,56.44,28849.0,50.0168,50.0257,49.8401,49.8842,28849.0
2021-10-05 13:00:00,56.46,56.57,56.41,56.55,19472.0,49.9019,49.9991,49.8577,49.9815,19472.0
2021-10-05 13:30:00,56.56,56.63,56.55,56.58,17452.0,49.9903,50.0522,49.9815,50.008,17452.0
2021-10-05 14:00:00,56.58,56.65,56.46,56.53,70545.0,50.008,50.0699,49.9019,49.9638,70545.0
2021-10-05 14:30:00,56.53,56.58,56.37,56.37,52632.0,49.9638,50.008,49.8224,49.8224,52632.0
2021-10-05 15:00:00,56.36,56.37,56.21,56.32,61082.0,49.8135,49.8224,49.681,49.7782,61082.0
2021-10-05 15:30:00,56.3,56.51,56.29,56.41,200950.0,49.7605,49.9461,49.7517,49.8577,200950.0
2021-10-06 09:30:00,56.22,56.24,55.93,56.08,36145.0,49.6898,49.7075,49.4335,49.5661,36145.0
2021-10-06 10:00:00,56.13,56.25,55.83,56.12,24040.0,49.6103,49.7163,49.3451,49.6014,24040.0
2021-10-06 10:30:00,56.15,56.28,56.03,56.2,21117.0,49.6279,49.7428,49.5219,49.6721,21117.0
2021-10-06 11:00:00,56.19,56.31,56.11,56.15,51571.0,49.6633,49.7693,49.5926,49.6279,51571.0
2021-10-06 11:30:00,56.16,56.16,55.96,56.06,27925.0,49.6368,49.6368,49.46,49.5484,27925.0
2021-10-06 12:00:00,56.04,56.04,55.89,55.96,16559.0,49.5307,49.5307,49.3981,49.46,16559.0
2021-10-06 12:30:00,56.0,56.07,55.95,55.95,18170.0,49.4954,49.5572,49.4512,49.4512,18170.0
2021-10-06 13:00:00,55.98,56.2,55.98,56.19,22065.0,49.4777,49.6721,49.4777,49.6633,22065.0
2021-10-06 13:30:00,56.21,56.41,56.2,56.41,26907.0,49.681,49.8577,49.6721,49.8577,26907.0
2021-10-06 14:00:00,56.42,56.69,56.34,56.62,25134.0,49.8666,50.1052,49.7959,50.0433,25134.0
2021-10-06 14:30:00,56.65,56.75,56.62,56.71,27262.0,50.0699,50.1582,50.0433,50.1229,27262.0
2021-10-06 15:00:00,56.69,56.85,56.65,56.83,28608.0,50.1052,50.2466,50.0699,50.2289,28608.0
2021-10-06 15:30:00,56.83,57.11,56.8,57.08,162969.0,50.2289,50.4764,50.2024,50.4499,162969.0
2021-10-07 09:30:00,57.17,57.59,57.06,57.57,30822.0,50.5295,50.9007,50.4322,50.883,30822.0
2021-10-07 10:00:00,57.56,57.72,57.34,57.35,17667.0,50.8742,51.0156,50.6797,50.6885,17667.0
2021-10-07 10:30:00,57.32,57.39,57.14,57.29,12999.0,50.662,50.7239,50.5029,50.6355,12999.0
2021-10-07 11:00:00,57.24,57.29,57.01,57.04,10769.0,50.5913,50.6355,50.388,50.4146,10769.0
2021-10-07 11:30:00,57.03,57.16,57.03,57.07,12609.0,50.4057,50.5206,50.4057,50.4411,12609.0
2021-10-07 12:00:00,57.08,57.11,56.93,57.0,10706.0,50.4499,50.4764,50.3173,50.3792,10706.0
2021-10-07 12:30:00,57.01,57.14,56.99,57.12,23424.0,50.388,50.5029,50.3704,50.4853,23424.0
2021-10-07 13:00:00,57.1,57.12,56.99,57.08,11679.0,50.4676,50.4853,50.3704,50.4499,11679.0
2021-10-07 13:30:00,57.09,57.1,56.95,56.98,16518.0,50.4587,50.4676,50.335,50.3615,16518.0
2021-10-07 14:00:00,56.98,56.98,56.89,56.89,11425.0,50.3615,50.3615,50.282,50.282,11425.0
2021-10-07 14:30:00,56.88,56.89,56.67,56.67,15808.0,50.2731,50.282,50.0875,50.0875,15808.0
2021-10-07 15:00:00,56.67,56.77,56.57,56.64,79629.0,50.0875,50.1759,49.9991,50.061,79629.0
2021-10-07 15:30:00,56.64,56.71,56.52,56.66,182841.0,50.061,50.1229,49.955,50.0787,182841.0
2021-10-08 09:30:00,56.5,56.6,56.29,56.45,59990.0,49.9373,50.0257,49.7517,49.8931,59990.0
2021-10-08 10:00:00,56.46,56.58,56.11,56.11,20263.0,49.9019,50.008,49.5926,49.5926,20263.0
2021-10-08 10:30:00,56.13,56.35,56.08,56.2,18261.0,49.6103,49.8047,49.5661,49.6721,18261.0
2021-10-08 11:00:00,56.23,56.35,56.13,56.33,19252.0,49.6986,49.8047,49.6103,49.787,19252.0
2021-10-08 11:30:00,56.35,56.35,56.27,56.3,17433.0,49.8047,49.8047,49.734,49.7605,17433.0
2021-10-08 12:00:00,56.27,56.29,56.2,56.27,32250.0,49.734,49.7517,49.6721,49.734,32250.0
2021-10-08 12:30:00,56.27,56.28,56.17,56.18,33204.0,49.734,49.7428,49.6456,49.6544,33204.0
2021-10-08 13:00:00,56.18,56.24,56.14,56.23,16937.0,49.6544,49.7075,49.6191,49.6986,16937.0
2021-10-08 13:30:00,56.22,56.28,56.2,56.27,22104.0,49.6898,49.7428,49.6721,49.734,22104.0
2021-10-08 14:00:00,56.27,56.39,56.27,56.32,33381.0,49.734,49.8401,49.734,49.7782,33381.0
2021-10-08 14:30:00,56.32,56.33,56.13,56.15,52587.0,49.7782,49.787,49.6103,49.6279,52587.0
2021-10-08 15:00:00,56.16,56.26,56.16,56.19,29968.0,49.6368,49.7252,49.6368,49.6633,29968.0
2021-10-08 15:30:00,56.2,56.22,55.84,55.96,150870.0,49.6721,49.6898,49.3539,49.46,150870.0
2021-10-11 09:30:00,55.96,56.04,55.33,55.66,46822.0,49.46,49.5307,48.9032,49.1948,46822.0
2021-10-11 10:00:00,55.68,55.72,55.44,55.52,31233.0,49.2125,49.2479,49.0004,49.0711,31233.0
2021-10-11 10:30:00,55.53,55.57,55.39,55.55,47217.0,49.0799,49.1153,48.9562,49.0976,47217.0
2021-10-11 11:00:00,55.55,55.55,55.13,55.15,49449.0,49.0976,49.0976,48.7264,48.7441,49449.0
2021-10-11 11:30:00,55.16,55.32,55.15,55.17,50062.0,48.7529,48.8943,48.7441,48.7618,50062.0
2021-10-11 12:00:00,55.17,55.18,54.72,54.8,85024.0,48.7618,48.7706,48.364,48.4347,85024.0
2021-10-11 12:30:00,54.8,54.97,54.74,54.76,39282.0,48.4347,48.585,48.3817,48.3994,39282.0
2021-10-11 13:00:00,54.77,55.02,54.74,54.85,64431.0,48.4082,48.6292,48.3817,48.4789,64431.0
2021-10-11 13:30:00,54.86,54.92,54.64,54.64,48491.0,48.4878,48.5408,48.2933,48.2933,48491.0
2021-10-11 14:00:00,54.64,54.74,54.64,54.73,110047.0,48.2933,48.3817,48.2933,48.3729,110047.0
2021-10-11 14:30:00,54.72,54.73,54.53,54.6,71151.0,48.364,48.3729,48.1961,48.258,71151.0
2021-10-11 15:00:00,54.6,54.77,54.59,54.7,83176.0,48.258,48.4082,48.2491,48.3464,83176.0
2021-10-11 15:30:00,54.69,54.77,54.59,54.65,166780.0,48.3375,48.4082,48.2491,48.3022,166780.0
2021-10-12 09:30:00,54.75,55.0,54.53,54.95,39796.0,48.3905,48.6115,48.1961,48.5673,39796.0
2021-10-12 10:00:00,54.97,55.05,54.85,55.02,28295.0,48.585,48.6557,48.4789,48.6292,28295.0
2021-10-12 10:30:00,55.03,55.17,54.97,55.09,32554.0,48.638,48.7618,48.585,48.6911,32554.0
2021-10-12 11:00:00,55.08,55.24,55.07,55.24,24034.0,48.6822,48.8236,48.6734,48.8236,24034.0
2021-10-12 11:30:00,55.24,55.33,55.05,55.14,30041.0,48.8236,48.9032,48.6557,48.7352,30041.0
2021-10-12 12:00:00,55.12,55.24,55.1,55.16,31175.0,48.7176,48.8236,48.6999,48.7529,31175.0
2021-10-12 12:30:00,55.15,55.16,54.98,55.07,34002.0,48.7441,48.7529,48.5938,48.6734,34002.0
2021-10-12 13:00:00,55.08,55.18,55.05,55.17,32041.0,48.6822,48.7706,48.6557,48.7618,32041.0
2021-10-12 13:30:00,55.16,55.24,55.11,55.11,26313.0,48.7529,48.8236,48.7087,48.7087,26313.0
2021-10-12 14:00:00,55.11,55.18,55.07,55.1,29741.0,48.7087,48.7706,48.6734,48.6999,29741.0
2021-10-12 14:30:00,55.11,55.2,55.02,55.03,28410.0,48.7087,48.7883,48.6292,48.638,28410.0
2021-10-12 15:00:00,55.03,55.11,54.98,54.98,33985.0,48.638,48.7087,48.5938,48.5938,33985.0
2021-10-12 15:30:00,54.98,55.04,54.74,54.98,218052.0,48.5938,48.6469,48.3817,48.5938,218052.0
2021-10-13 09:30:00,55.0,55.22,54.72,54.73,70963.0,48.6115,48.806,48.364,48.3729,70963.0
2021-10-13 10:00:00,54.7,54.7,54.46,54.5,41447.0,48.3464,48.3464,48.1342,48.1696,41447.0
2021-10-13 10:30:00,54.5,54.7,54.5,54.69,29217.0,48.1696,48.3464,48.1696,48.3375,29217.0
2021-10-13 11:00:00,54.68,54.71,54.61,54.63,29375.0,48.3287,48.3552,48.2668,48.2845,29375.0
2021-10-13 11:30:00,54.62,54.92,54.61,54.88,39953.0,48.2756,48.5408,48.2668,48.5054,39953.0
2021-10-13 12:00:00,54.89,55.05,54.87,54.98,49268.0,48.5143,48.6557,48.4966,48.5938,49268.0
2021-10-13 12:30:00,54.98,55.05,54.91,55.03,19699.0,48.5938,48.6557,48.532,48.638,19699.0
2021-10-13 13:00:00,55.03,55.24,55.0,55.24,20782.0,48.638,48.8236,48.6115,48.8236,20782.0
2021-10-13 13:30:00,55.23,55.34,55.23,55.3,17489.0,48.8148,48.912,48.8148,48.8767,17489.0
2021-10-13 14:00:00,55.3,55.4,55.22,55.29,34468.0,48.8767,48.965,48.806,48.8678,34468.0
2021-10-13 14:30:00,55.3,55.3,55.14,55.21,29315.0,48.8767,48.8767,48.7352,48.7971,29315.0
2021-10-13 15:00:00,55.22,55.28,55.14,55.27,62494.0,48.806,48.859,48.7352,48.8501,62494.0
2021-10-13 15:30:00,55.27,55.49,55.21,55.45,196745.0,48.8501,49.0446,48.7971,49.0092,196745.0
2021-10-14 09:30:00,55.57,55.76,55.46,55.68,37397.0,49.1153,49.2832,49.0181,49.2125,37397.0
2021-10-14 10:00:00,55.68,55.9,55.67,55.8,27442.0,49.2125,49.407,49.2037,49.3186,27442.0
2021-10-14 10:30:00,55.82,55.86,55.63,55.81,28345.0,49.3363,49.3716,49.1683,49.3274,28345.0
2021-10-14 11:00:00,55.82,55.92,55.76,55.81,23098.0,49.3363,49.4246,49.2832,49.3274,23098.0
2021-10-14 11:30:00,55.82,55.89,55.77,55.88,30499.0,49.3363,49.3981,49.2921,49.3893,30499.0
2021-10-14 12:00:00,55.87,56.0,55.87,55.94,42908.0,49.3805,49.4954,49.3805,49.4423,42908.0
2021-10-14 12:30:00,55.91,56.01,55.89,56.01,25403.0,49.4158,49.5042,49.3981,49.5042,25403.0
2021-10-14 13:00:00,56.01,56.07,55.99,56.03,19325.0,49.5042,49.5572,49.4865,49.5219,19325.0
2021-10-14 13:30:00,56.04,56.19,56.0,56.14,23998.0,49.5307,49.6633,49.4954,49.6191,23998.0
2021-10-14 14:00:00,56.13,56.17,56.07,56.09,21088.0,49.6103,49.6456,49.5572,49.5749,21088.0
2021-10-14 14:30:00,56.09,56.17,56.03,56.03,24481.0,49.5749,49.6456,49.5219,49.5219,24481.0
2021-10-14 15:00:00,56.01,56.09,55.97,56.03,34657.0,49.5042,49.5749,49.4688,49.5219,34657.0
2021-10-14 15:30:00,56.04,56.18,55.92,56.14,115173.0,49.5307,49.6544,49.4246,49.6191,115173.0
2021-10-15 09:30:00,56.21,56.21,55.64,56.15,75142.0,49.681,49.681,49.1772,49.6279,75142.0
2021-10-15 10:00:00,56.16,56.22,56.12,56.12,34060.0,49.6368,49.6898,49.6014,49.6014,34060.0
2021-10-15 10:30:00,56.12,56.22,56.06,56.14,38004.0,49.6014,49.6898,49.5484,49.6191,38004.0
2021-10-15 11:00:00,56.14,56.2,55.83,55.86,35992.0,49.6191,49.6721,49.3451,49.3716,35992.0
2021-10-15 11:30:00,55.85,55.93,55.78,55.88,27389.0,49.3628,49.4335,49.3009,49.3893,27389.0
2021-10-15 12:00:00,55.88,56.01,55.81,55.98,54998.0,49.3893,49.5042,49.3274,49.4777,54998.0
2021-10-15 12:30:00,55.96,56.02,55.82,55.82,17697.0,49.46,49.513,49.3363,49.3363,17697.0
2021-10-15 13:00:00,55.8,55.9,55.79,55.8,10867.0,49.3186,49.407,49.3097,49.3186,10867.0
2021-10-15 13:30:00,55.8,55.86,55.74,55.75,47441.0,49.3186,49.3716,49.2656,49.2744,47441.0
2021-10-15 14:00:00,55.75,55.85,55.73,55.76,49421.0,49.2744,49.3628,49.2567,49.2832,49421.0
2021-10-15 14:30:00,55.76,55.81,55.72,55.8,24660.0,49.2832,49.3274,49.2479,49.3186,24660.0
2021-10-15 15:00:00,55.8,55.84,55.7,55.76,40624.0,49.3186,49.3539,49.2302,49.2832,40624.0
2021-10-15 15:30:00,55.76,55.86,55.73,55.77,120224.0,49.2832,49.3716,49.2567,49.2921,120224.0
2021-10-18 09:30:00,55.5,55.52,54.87,55.05,46549.0,49.0534,49.0711,48.4966,48.6557,46549.0
2021-10-18 10:00:00,55.06,55.27,55.06,55.23,23127.0,48.6645,48.8501,48.6645,48.8148,23127.0
2021-10-18 10:30:00,55.25,55.47,55.2,55.44,14848.0,48.8325,49.0269,48.7883,49.0004,14848.0
2021-10-18 11:00:00,55.45,55.6,55.42,55.52,32324.0,49.0092,49.1418,48.9827,49.0711,32324.0
2021-10-18 11:30:00,55.49,55.6,55.46,55.46,18375.0,49.0446,49.1418,49.0181,49.0181,18375.0
2021-10-18 12:00:00,55.46,55.51,55.43,55.45,14993.0,49.0181,49.0623,48.9916,49.0092,14993.0
2021-10-18 12:30:00,55.44,55.47,55.27,55.3,9401.0,49.0004,49.0269,48.8501,48.8767,9401.0
2021-10-18 13:00:00,55.32,55.44,55.32,55.38,30582.0,48.8943,49.0004,48.8943,48.9474,30582.0
2021-10-18 13:30:00,55.37,55.42,55.25,55.26,36379.0,48.9385,48.9827,48.8325,48.8413,36379.0
2021-10-18 14:00:00,55.26,55.26,55.12,55.18,30386.0,48.8413,48.8413,48.7176,48.7706,30386.0
2021-10-18 14:30:00,55.14,55.49,55.14,55.48,49679.0,48.7352,49.0446,48.7352,49.0358,49679.0
2021-10-18 15:00:00,55.47,55.51,55.42,55.45,22315.0,49.0269,49.0623,48.9827,49.0092,22315.0
2021-10-18 15:30:00,55.44,55.45,55.28,55.32,99982.0,49.0004,49.0092,48.859,48.8943,99982.0
2021-10-19 09:30:00,55.64,55.83,55.55,55.66,67429.0,49.1772,49.3451,49.0976,49.1948,67429.0
2021-10-19 10:00:00,55.69,55.75,55.57,55.6,107162.0,49.2214,49.2744,49.1153,49.1418,107162.0
2021-10-19 10:30:00,55.62,55.68,55.4,55.45,60834.0,49.1595,49.2125,48.965,49.0092,60834.0
2021-10-19 11:00:00,55.46,55.74,55.46,55.62,36179.0,49.0181,49.2656,49.0181,49.1595,36179.0
2021-10-19 11:30:00,55.61,55.63,55.46,55.55,20222.0,49.1507,49.1683,49.0181,49.0976,20222.0
2021-10-19 12:00:00,55.55,55.69,55.52,55.68,82547.0,49.0976,49.2214,49.0711,49.2125,82547.0
2021-10-19 12:30:00,55.68,55.74,55.67,55.67,15751.0,49.2125,49.2656,49.2037,49.2037,15751.0
2021-10-19 13:00:00,55.68,55.7,55.58,55.6,13350.0,49.2125,49.2302,49.1241,49.1418,13350.0
2021-10-19 13:30:00,55.6,55.65,55.56,55.58,27032.0,49.1418,49.186,49.1065,49.1241,27032.0
2021-10-19 14:00:00,55.58,55.8,55.58,55.8,72600.0,49.1241,49.3186,49.1241,49.3186,72600.0
2021-10-19 14:30:00,55.8,55.83,55.71,55.73,36161.0,49.3186,49.3451,49.239,49.2567,36161.0
2021-10-19 15:00:00,55.72,55.75,55.55,55.72,116202.0,49.2479,49.2744,49.0976,49.2479,116202.0
2021-10-19 15:30:00,55.73,55.77,55.6,55.67,112052.0,49.2567,49.2921,49.1418,49.2037,112052.0
2021-10-20 09:30:00,55.87,56.24,55.79,56.2,83335.0,49.3805,49.7075,49.3097,49.6721,83335.0
2021-10-20 10:00:00,56.21,56.49,56.2,56.49,37160.0,49.681,49.9284,49.6721,49.9284,37160.0
2021-10-20 10:30:00,56.49,56.49,56.31,56.4,74790.0,49.9284,49.9284,49.7693,49.8489,74790.0
2021-10-20 11:00:00,56.41,56.56,56.37,56.53,86305.0,49.8577,49.9903,49.8224,49.9638,86305.0
2021-10-20 11:30:00,56.53,56.56,56.36,56.47,50382.0,49.9638,49.9903,49.8135,49.9108,50382.0
2021-10-20 12:00:00,56.48,56.58,56.47,56.52,25121.0,49.9196,50.008,49.9108,49.955,25121.0
2021-10-20 12:30:00,56.53,56.71,56.52,56.69,28809.0,49.9638,50.1229,49.955,50.1052,28809.0
2021-10-20 13:00:00,56.68,56.7,56.61,56.67,17126.0,50.0964,50.114,50.0345,50.0875,17126.0
2021-10-20 13:30:00,56.68,56.77,56.58,56.67,65309.0,50.0964,50.1759,50.008,50.0875,65309.0
2021-10-20 14:00:00,56.65,56.68,56.29,56.36,96783.0,50.0699,50.0964,49.7517,49.8135,96783.0
2021-10-20 14:30:00,56.36,56.47,56.36,56.36,23350.0,49.8135,49.9108,49.8135,49.8135,23350.0
2021-10-20 15:00:00,56.37,56.42,56.29,56.36,45727.0,49.8224,49.8666,49.7517,49.8135,45727.0
2021-10-20 15:30:00,56.36,56.45,56.11,56.45,106626.0,49.8135,49.8931,49.5926,49.8931,106626.0
2021-10-21 09:30:00,56.53,56.66,56.39,56.45,32519.0,49.9638,50.0787,49.8401,49.8931,32519.0
2021-10-21 10:00:00,56.46,56.68,56.46,56.66,27032.0,49.9019,50.0964,49.9019,50.0787,27032.0
2021-10-21 10:30:00,56.7,56.71,56.45,56.55,14645.0,50.114,50.1229,49.8931,49.9815,14645.0
2021-10-21 11:00:00,56.56,56.71,56.56,56.63,14915.0,49.9903,50.1229,49.9903,50.0522,14915.0
2021-10-21 11:30:00,56.64,56.72,56.56,56.6,17065.0,50.061,50.1317,49.9903,50.0257,17065.0
2021-10-21 12:00:00,56.62,56.64,56.55,56.64,34801.0,50.0433,50.061,49.9815,50.061,34801.0
2021-10-21 12:30:00,56.64,56.67,56.6,56.64,41944.0,50.061,50.0875,50.0257,50.061,41944.0
2021-10-21 13:00:00,56.65,56.77,56.65,56.77,14090.0,50.0699,50.1759,50.0699,50.1759,14090.0
2021-10-21 13:30:00,56.77,56.79,56.69,56.78,10906.0,50.1759,50.1936,50.1052,50.1848,10906.0
2021-10-21 14:00:00,56.77,56.79,56.74,56.77,11424.0,50.1759,50.1936,50.1494,50.1759,11424.0
2021-10-21 14:30:00,56.76,56.77,56.66,56.73,25038.0,50.1671,50.1759,50.0787,50.1406,25038.0
2021-10-21 15:00:00,56.74,56.81,56.74,56.75,31998.0,50.1494,50.2113,50.1494,50.1582,31998.0
2021-10-21 15:30:00,56.75,56.77,56.66,56.75,153444.0,50.1582,50.1759,50.0787,50.1582,153444.0
2021-10-22 09:30:00,57.0,57.19,56.92,57.04,29916.0,50.3792,50.5471,50.3085,50.4146,29916.0
2021-10-22 10:00:00,57.02,57.13,56.93,57.07,28471.0,50.3969,50.4941,50.3173,50.4411,28471.0
2021-10-22 10:30:00,57.08,57.23,57.06,57.16,10779.0,50.4499,50.5825,50.4322,50.5206,10779.0
2021-10-22 11:00:00,57.16,57.27,57.09,57.27,12993.0,50.5206,50.6178,50.4587,50.6178,12993.0
2021-10-22 11:30:00,57.22,57.35,57.19,57.33,24139.0,50.5736,50.6885,50.5471,50.6709,24139.0
2021-10-22 12:00:00,57.32,57.4,57.28,57.39,22837.0,50.662,50.7327,50.6267,50.7239,22837.0
2021-10-22 12:30:00,57.39,57.46,57.33,57.39,20761.0,50.7239,50.7858,50.6709,50.7239,20761.0
2021-10-22 13:00:00,57.38,57.46,57.38,57.41,18426.0,50.7151,50.7858,50.7151,50.7416,18426.0
2021-10-22 13:30:00,57.43,57.45,57.31,57.31,17452.0,50.7593,50.7769,50.6532,50.6532,17452.0
2021-10-22 14:00:00,57.31,57.39,57.21,57.39,18522.0,50.6532,50.7239,50.5648,50.7239,18522.0
2021-10-22 14:30:00,57.4,57.48,57.4,57.45,16819.0,50.7327,50.8034,50.7327,50.7769,16819.0
2021-10-22 15:00:00,57.46,57.47,57.3,57.41,25282.0,50.7858,50.7946,50.6444,50.7416,25282.0
2021-10-22 15:30:00,57.42,57.51,57.35,57.38,105293.0,50.7504,50.83,50.6885,50.7151,105293.0
2021-10-25 09:30:00,57.32,57.32,56.71,57.02,38055.0,50.662,50.662,50.1229,50.3969,38055.0
2021-10-25 10:00:00,57.03,57.15,56.85,56.9,17634.0,50.4057,50.5118,50.2466,50.2908,17634.0
2021-10-25 10:30:00,56.91,57.05,56.87,57.03,15075.0,50.2997,50.4234,50.2643,50.4057,15075.0
2021-10-25 11:00:00,57.01,57.03,56.88,56.96,16936.0,50.388,50.4057,50.2731,50.3438,16936.0
2021-10-25 11:30:00,56.96,57.09,56.95,57.02,11182.0,50.3438,50.4587,50.335,50.3969,11182.0
2021-10-25 12:00:00,57.0,57.14,56.97,57.14,8579.0,50.3792,50.5029,50.3527,50.5029,8579.0
2021-10-25 12:30:00,57.13,57.14,56.93,56.99,10954.0,50.4941,50.5029,50.3173,50.3704,10954.0
2021-10-25 13:00:00,56.98,57.07,56.98,57.01,9457.0,50.3615,50.4411,50.3615,50.388,9457.0
2021-10-25 13:30:00,57.03,57.03,56.89,56.94,11939.0,50.4057,50.4057,50.282,50.3262,11939.0
2021-10-25 14:00:00,56.92,56.92,56.81,56.89,29263.0,50.3085,50.3085,50.2113,50.282,29263.0
2021-10-25 14:30:00,56.89,56.89,56.6,56.6,14178.0,50.282,50.282,50.0257,50.0257,14178.0
2021-10-25 15:00:00,56.59,56.61,56.49,56.6,26052.0,50.0168,50.0345,49.9284,50.0257,26052.0
2021-10-25 15:30:00,56.59,56.63,56.45,56.52,139208.0,50.0168,50.0522,49.8931,49.955,139208.0
2021-10-26 09:30:00,56.5,56.81,56.31,56.66,36564.0,49.9373,50.2113,49.7693,50.0787,36564.0
2021-10-26 10:00:00,56.64,56.64,56.48,56.6,53287.0,50.061,50.061,49.9196,50.0257,53287.0
2021-10-26 10:30:00,56.59,56.66,56.48,56.64,25137.0,50.0168,50.0787,49.9196,50.061,25137.0
2021-10-26 11:00:00,56.64,56.77,56.61,56.67,14002.0,50.061,50.1759,50.0345,50.0875,14002.0
2021-10-26 11:30:00,56.67,56.78,56.67,56.72,10094.0,50.0875,50.1848,50.0875,50.1317,10094.0
2021-10-26 12:00:00,56.81,56.91,56.78,56.86,12384.0,50.2113,50.2997,50.1848,50.2555,12384.0
2021-10-26 12:30:00,56.85,57.29,56.85,57.27,34978.0,50.2466,50.6355,50.2466,50.6178,34978.0
2021-10-26 13:00:00,57.26,57.29,57.11,57.21,24724.0,50.609,50.6355,50.4764,50.5648,24724.0
2021-10-26 13:30:00,57.22,57.22,56.94,56.96,40598.0,50.5736,50.5736,50.3262,50.3438,40598.0
2021-10-26 14:00:00,56.97,57.03,56.94,56.97,16150.0,50.3527,50.4057,50.3262,50.3527,16150.0
2021-10-26 14:30:00,56.96,57.01,56.91,56.97,15113.0,50.3438,50.388,50.2997,50.3527,15113.0
2021-10-26 15:00:00,56.97,56.99,56.86,56.89,20448.0,50.3527,50.3704,50.2555,50.282,20448.0
2021-10-26 15:30:00,56.9,56.97,56.73,56.8,161245.0,50.2908,50.3527,50.1406,50.2024,161245.0
2021-10-27 09:30:00,56.9,57.02,56.62,56.75,31724.0,50.2908,50.3969,50.0433,50.1582,31724.0
2021-10-27 10:00:00,56.76,56.87,56.44,56.55,29433.0,50.1671,50.2643,49.8842,49.9815,29433.0
2021-10-27 10:30:00,56.56,56.91,56.56,56.85,40516.0,49.9903,50.2997,49.9903,50.2466,40516.0
2021-10-27 11:00:00,56.83,56.94,56.74,56.85,38096.0,50.2289,50.3262,50.1494,50.2466,38096.0
2021-10-27 11:30:00,56.84,56.95,56.79,56.9,44529.0,50.2378,50.335,50.1936,50.2908,44529.0
2021-10-27 12:00:00,56.91,56.96,56.83,56.84,48424.0,50.2997,50.3438,50.2289,50.2378,48424.0
2021-10-27 12:30:00,56.83,56.83,56.56,56.6,35397.0,50.2289,50.2289,49.9903,50.0257,35397.0
2021-10-27 13:00:00,56.59,56.73,56.54,56.73,39437.0,50.0168,50.1406,49.9726,50.1406,39437.0
2021-10-27 13:30:00,56.74,56.79,56.63,56.77,39952.0,50.1494,50.1936,50.0522,50.1759,39952.0
2021-10-27 14:00:00,56.79,56.79,56.66,56.75,44925.0,50.1936,50.1936,50.0787,50.1582,44925.0
2021-10-27 14:30:00,56.78,56.81,56.57,56.65,24851.0,50.1848,50.2113,49.9991,50.0699,24851.0
2021-10-27 15:00:00,56.67,56.73,56.59,56.65,31876.0,50.0875,50.1406,50.0168,50.0699,31876.0
2021-10-27 15:30:00,56.65,56.69,56.49,56.51,105611.0,50.0699,50.1052,49.9284,49.9461,105611.0
2021-10-28 09:30:00,56.48,56.9,56.42,56.84,26774.0,49.9196,50.2908,49.8666,50.2378,26774.0
2021-10-28 10:00:00,56.85,56.89,56.31,56.37,28304.0,50.2466,50.282,49.7693,49.8224,28304.0
2021-10-28 10:30:00,56.37,56.68,56.34,56.67,24701.0,49.8224,50.0964,49.7959,50.0875,24701.0
2021-10-28 11:00:00,56.69,56.76,56.56,56.66,22154.0,50.1052,50.1671,49.9903,50.0787,22154.0
2021-10-28 11:30:00,56.66,56.77,56.63,56.74,18028.0,50.0787,50.1759,50.0522,50.1494,18028.0
2021-10-28 12:00:00,56.73,56.78,56.69,56.73,15106.0,50.1406,50.1848,50.1052,50.1406,15106.0
2021-10-28 12:30:00,56.75,56.76,56.61,56.65,12255.0,50.1582,50.1671,50.0345,50.0699,12255.0
2021-10-28 13:00:00,56.66,56.7,56.62,56.69,12710.0,50.0787,50.114,50.0433,50.1052,12710.0
2021-10-28 13:30:00,56.68,56.71,56.62,56.67,13116.0,50.0964,50.1229,50.0433,50.0875,13116.0
2021-10-28 14:00:00,56.65,56.71,56.64,56.67,18549.0,50.0699,50.1229,50.061,50.0875,18549.0
2021-10-28 14:30:00,56.66,56.76,56.64,56.65,14983.0,50.0787,50.1671,50.061,50.0699,14983.0
2021-10-28 15:00:00,56.63,56.66,56.44,56.46,29106.0,50.0522,50.0787,49.8842,49.9019,29106.0
2021-10-28 15:30:00,56.46,56.86,56.41,56.83,94316.0,49.9019,50.2555,49.8577,50.2289,94316.0
2021-10-29 09:30:00,56.39,56.78,56.31,56.7,40946.0,50.1947,50.5418,50.1235,50.4706,40946.0
2021-10-29 10:00:00,56.68,56.84,56.67,56.81,19284.0,50.4528,50.5952,50.4439,50.5685,19284.0
2021-10-29 10:30:00,56.82,56.82,56.6,56.6,20508.0,50.5774,50.5774,50.3816,50.3816,20508.0
2021-10-29 11:00:00,56.61,56.62,56.38,56.39,13937.0,50.3905,50.3994,50.1858,50.1947,13937.0
2021-10-29 11:30:00,56.39,56.47,56.32,56.45,13704.0,50.1947,50.2659,50.1324,50.2481,13704.0
2021-10-29 12:00:00,56.44,56.5,56.36,56.38,16356.0,50.2392,50.2926,50.168,50.1858,16356.0
2021-10-29 12:30:00,56.4,56.46,56.37,56.43,11343.0,50.2036,50.257,50.1769,50.2303,11343.0
2021-10-29 13:00:00,56.41,56.42,56.35,56.37,11620.0,50.2125,50.2214,50.1591,50.1769,11620.0
2021-10-29 13:30:00,56.37,56.37,56.3,56.36,17280.0,50.1769,50.1769,50.1146,50.168,17280.0
2021-10-29 14:00:00,56.35,56.37,56.16,56.22,22132.0,50.1591,50.1769,49.9899,50.0433,22132.0
2021-10-29 14:30:00,56.22,56.39,56.22,56.3,13609.0,50.0433,50.1947,50.0433,50.1146,13609.0
2021-10-29 15:00:00,56.3,56.32,56.12,56.23,104942.0,50.1146,50.1324,49.9543,50.0522,104942.0
2021-10-29 15:30:00,56.23,57.06,56.19,56.58,339018.0,50.0522,50.7911,50.0166,50.3638,339018.0
2021-11-01 09:30:00,56.6,56.74,56.15,56.23,46804.0,50.3816,50.5062,49.981,50.0522,46804.0
2021-11-01 10:00:00,56.23,56.49,56.16,56.32,51818.0,50.0522,50.2837,49.9899,50.1324,51818.0
2021-11-01 10:30:00,56.22,56.28,56.07,56.21,63748.0,50.0433,50.0968,49.9098,50.0344,63748.0
2021-11-01 11:00:00,56.23,56.54,56.23,56.53,22439.0,50.0522,50.3282,50.0522,50.3193,22439.0
2021-11-01 11:30:00,56.51,56.55,56.46,56.54,13450.0,50.3015,50.3371,50.257,50.3282,13450.0
2021-11-01 12:00:00,56.53,56.57,56.44,56.56,21515.0,50.3193,50.3549,50.2392,50.346,21515.0
2021-11-01 12:30:00,56.56,56.75,56.56,56.73,22297.0,50.346,50.5151,50.346,50.4973,22297.0
2021-11-01 13:00:00,56.74,56.74,56.59,56.67,19714.0,50.5062,50.5062,50.3727,50.4439,19714.0
2021-11-01 13:30:00,56.69,56.69,56.53,56.55,45234.0,50.4617,50.4617,50.3193,50.3371,45234.0
2021-11-01 14:00:00,56.56,56.68,56.54,56.65,26086.0,50.346,50.4528,50.3282,50.4261,26086.0
2021-11-01 14:30:00,56.65,56.86,56.65,56.81,22143.0,50.4261,50.613,50.4261,50.5685,22143.0
2021-11-01 15:00:00,56.8,56.83,56.67,56.73,36778.0,50.5596,50.5863,50.4439,50.4973,36778.0
2021-11-01 15:30:00,56.72,56.91,56.71,56.87,148758.0,50.4884,50.6575,50.4795,50.6219,148758.0
2021-11-02 09:30:00,57.0,57.22,56.64,56.68,28177.0,50.7377,50.9335,50.4172,50.4528,28177.0
2021-11-02 10:00:00,56.66,56.81,56.48,56.69,15507.0,50.435,50.5685,50.2748,50.4617,15507.0
2021-11-02 10:30:00,56.68,56.69,56.48,56.6,31928.0,50.4528,50.4617,50.2748,50.3816,31928.0
2021-11-02 11:00:00,56.6,56.88,56.57,56.75,18341.0,50.3816,50.6308,50.3549,50.5151,18341.0
2021-11-02 11:30:00,56.73,56.83,56.71,56.76,17075.0,50.4973,50.5863,50.4795,50.524,17075.0
2021-11-02 12:00:00,56.73,56.76,56.69,56.75,27448.0,50.4973,50.524,50.4617,50.5151,27448.0
2021-11-02 12:30:00,56.75,56.87,56.72,56.82,19971.0,50.5151,50.6219,50.4884,50.5774,19971.0
2021-11-02 13:00:00,56.82,56.84,56.75,56.8,15164.0,50.5774,50.5952,50.5151,50.5596,15164.0
2021-11-02 13:30:00,56.8,56.85,56.73,56.76,20360.0,50.5596,50.6041,50.4973,50.524,20360.0
2021-11-02 14:00:00,56.77,57.03,56.76,57.02,18474.0,50.5329,50.7644,50.524,50.7555,18474.0
2021-11-02 14:30:00,57.02,57.17,57.02,57.12,25933.0,50.7555,50.889,50.7555,50.8445,25933.0
2021-11-02 15:00:00,57.11,57.13,56.92,56.95,19347.0,50.8356,50.8534,50.6664,50.6931,19347.0
2021-11-02 15:30:00,56.94,57.11,56.89,57.08,121028.0,50.6842,50.8356,50.6397,50.8089,121028.0
2021-11-03 09:30:00,57.16,57.53,57.07,57.32,39389.0,50.8801,51.2094,50.8,51.0225,39389.0
2021-11-03 10:00:00,57.27,57.31,56.82,56.88,20929.0,50.978,51.0136,50.5774,50.6308,20929.0
2021-11-03 10:30:00,56.88,56.94,56.64,56.8,19747.0,50.6308,50.6842,50.4172,50.5596,19747.0
2021-11-03 11:00:00,56.75,56.75,56.38,56.43,16990.0,50.5151,50.5151,50.1858,50.2303,16990.0
2021-11-03 11:30:00,56.43,56.44,56.22,56.24,22228.0,50.2303,50.2392,50.0433,50.0611,22228.0
2021-11-03 12:00:00,56.25,56.45,56.19,56.39,20599.0,50.0701,50.2481,50.0166,50.1947,20599.0
2021-11-03 12:30:00,56.39,56.4,56.3,56.32,15255.0,50.1947,50.2036,50.1146,50.1324,15255.0
2021-11-03 13:00:00,56.33,56.37,56.27,56.35,13389.0,50.1413,50.1769,50.0879,50.1591,13389.0
2021-11-03 13:30:00,56.35,56.38,56.23,56.29,20446.0,50.1591,50.1858,50.0522,50.1057,20446.0
2021-11-03 14:00:00,56.31,56.36,56.13,56.19,29078.0,50.1235,50.168,49.9632,50.0166,29078.0
2021-11-03 14:30:00,56.19,56.66,56.19,56.61,44779.0,50.0166,50.435,50.0166,50.3905,44779.0
2021-11-03 15:00:00,56.59,56.59,56.32,56.37,47021.0,50.3727,50.3727,50.1324,50.1769,47021.0
2021-11-03 15:30:00,56.38,56.53,56.33,56.44,164211.0,50.1858,50.3193,50.1413,50.2392,164211.0
2021-11-04 09:30:00,56.39,56.78,56.28,56.28,53146.0,50.1947,50.5418,50.0968,50.0968,53146.0
2021-11-04 10:00:00,56.26,56.42,56.15,56.34,21137.0,50.079,50.2214,49.981,50.1502,21137.0
2021-11-04 10:30:00,56.33,56.35,56.1,56.24,29129.0,50.1413,50.1591,49.9365,50.0611,29129.0
2021-11-04 11:00:00,56.27,56.35,56.09,56.28,54442.0,50.0879,50.1591,49.9276,50.0968,54442.0
2021-11-04 11:30:00,56.28,56.28,55.84,55.94,45878.0,50.0968,50.0968,49.7051,49.7941,45878.0
2021-11-04 12:00:00,55.93,55.95,55.67,55.68,37185.0,49.7852,49.803,49.5538,49.5627,37185.0
2021-11-04 12:30:00,55.68,55.7,55.39,55.4,32768.0,49.5627,49.5805,49.3045,49.3134,32768.0
2021-11-04 13:00:00,55.4,55.42,55.16,55.2,28851.0,49.3134,49.3312,49.0998,49.1354,28851.0
2021-11-04 13:30:00,55.2,55.2,54.95,55.05,73795.0,49.1354,49.1354,48.9129,49.0019,73795.0
2021-11-04 14:00:00,55.06,55.36,54.99,55.14,130827.0,49.0108,49.2778,48.9485,49.082,130827.0
2021-11-04 14:30:00,55.13,55.51,55.13,55.51,85931.0,49.0731,49.4114,49.0731,49.4114,85931.0
2021-11-04 15:00:00,55.51,55.66,55.38,55.38,57016.0,49.4114,49.5449,49.2956,49.2956,57016.0
2021-11-04 15:30:00,55.39,55.67,55.36,55.61,202074.0,49.3045,49.5538,49.2778,49.5004,202074.0
2021-11-05 09:30:00,56.89,57.11,55.7,56.7,168025.0,50.6397,50.8356,49.5805,50.4706,168025.0
2021-11-05 10:00:00,56.69,56.7,56.06,56.16,120599.0,50.4617,50.4706,49.9009,49.9899,120599.0
2021-11-05 10:30:00,56.15,56.43,56.15,56.29,45363.0,49.981,50.2303,49.981,50.1057,45363.0
2021-11-05 11:00:00,56.28,56.51,56.21,56.3,51210.0,50.0968,50.3015,50.0344,50.1146,51210.0
2021-11-05 11:30:00,56.29,56.39,56.17,56.17,46048.0,50.1057,50.1947,49.9988,49.9988,46048.0
2021-11-05 12:00:00,56.18,56.32,56.15,56.24,56242.0,50.0077,50.1324,49.981,50.0611,56242.0
2021-11-05 12:30:00,56.24,56.46,56.23,56.38,50207.0,50.0611,50.257,50.0522,50.1858,50207.0
2021-11-05 13:00:00,56.39,56.64,56.38,56.58,57840.0,50.1947,50.4172,50.1858,50.3638,57840.0
2021-11-05 13:30:00,56.57,56.71,56.49,56.55,60119.0,50.3549,50.4795,50.2837,50.3371,60119.0
2021-11-05 14:00:00,56.55,56.63,56.45,56.62,51705.0,50.3371,50.4083,50.2481,50.3994,51705.0
2021-11-05 14:30:00,56.62,56.63,56.45,56.47,64212.0,50.3994,50.4083,50.2481,50.2659,64212.0
2021-11-05 15:00:00,56.47,56.53,56.42,56.48,121822.0,50.2659,50.3193,50.2214,50.2748,121822.0
2021-11-05 15:30:00,56.48,56.56,56.38,56.38,300589.0,50.2748,50.346,50.1858,50.1858,300589.0
2021-11-08 09:30:00,56.44,56.44,55.23,55.61,97705.0,50.2392,50.2392,49.1621,49.5004,97705.0
2021-11-08 10:00:00,55.61,55.74,55.5,55.61,86176.0,49.5004,49.6161,49.4025,49.5004,86176.0
2021-11-08 10:30:00,55.59,55.85,54.98,54.98,81372.0,49.4826,49.714,48.9396,48.9396,81372.0
2021-11-08 11:00:00,54.99,55.17,54.98,55.16,55951.0,48.9485,49.1087,48.9396,49.0998,55951.0
2021-11-08 11:30:00,55.14,55.16,54.95,55.08,27067.0,49.082,49.0998,48.9129,49.0286,27067.0
2021-11-08 12:00:00,55.08,55.17,55.01,55.16,41912.0,49.0286,49.1087,48.9663,49.0998,41912.0
2021-11-08 12:30:00,55.14,55.23,55.09,55.12,49416.0,49.082,49.1621,49.0375,49.0642,49416.0
2021-11-08 13:00:00,55.11,55.12,54.91,54.98,33185.0,49.0553,49.0642,48.8773,48.9396,33185.0
2021-11-08 13:30:00,54.97,55.06,54.92,55.05,38902.0,48.9307,49.0108,48.8862,49.0019,38902.0
2021-11-08 14:00:00,55.05,55.16,55.0,55.13,53017.0,49.0019,49.0998,48.9574,49.0731,53017.0
2021-11-08 14:30:00,55.13,55.19,55.07,55.1,26264.0,49.0731,49.1265,49.0197,49.0464,26264.0
2021-11-08 15:00:00,55.11,55.31,55.11,55.16,28495.0,49.0553,49.2333,49.0553,49.0998,28495.0
2021-11-08 15:30:00,55.16,55.44,55.12,55.29,123630.0,49.0998,49.349,49.0642,49.2155,123630.0
2021-11-09 09:30:00,55.36,55.59,55.02,55.54,45181.0,49.2778,49.4826,48.9752,49.4381,45181.0
2021-11-09 10:00:00,55.49,55.62,55.18,55.3,23611.0,49.3935,49.5093,49.1176,49.2244,23611.0
2021-11-09 10:30:00,55.31,55.42,55.22,55.32,21304.0,49.2333,49.3312,49.1532,49.2422,21304.0
2021-11-09 11:00:00,55.31,55.39,55.21,55.28,19411.0,49.2333,49.3045,49.1443,49.2066,19411.0
2021-11-09 11:30:00,55.27,55.51,55.26,55.5,17139.0,49.1977,49.4114,49.1888,49.4025,17139.0
2021-11-09 12:00:00,55.5,55.63,55.47,55.58,16141.0,49.4025,49.5182,49.3757,49.4737,16141.0
2021-11-09 12:30:00,55.57,55.6,55.41,55.48,17742.0,49.4648,49.4915,49.3223,49.3846,17742.0
2021-11-09 13:00:00,55.48,55.51,55.42,55.51,19287.0,49.3846,49.4114,49.3312,49.4114,19287.0
2021-11-09 13:30:00,55.52,55.65,55.49,55.59,20435.0,49.4203,49.536,49.3935,49.4826,20435.0
2021-11-09 14:00:00,55.6,55.62,55.48,55.58,23044.0,49.4915,49.5093,49.3846,49.4737,23044.0
2021-11-09 14:30:00,55.55,55.64,55.51,55.58,24097.0,49.447,49.5271,49.4114,49.4737,24097.0
2021-11-09 15:00:00,55.6,55.6,55.46,55.52,36619.0,49.4915,49.4915,49.3668,49.4203,36619.0
2021-11-09 15:30:00,55.52,55.52,55.24,55.44,171677.0,49.4203,49.4203,49.171,49.349,171677.0
2021-11-10 09:30:00,55.65,56.06,55.46,55.63,50311.0,49.536,49.9009,49.3668,49.5182,50311.0
2021-11-10 10:00:00,55.66,55.81,55.49,55.72,26925.0,49.5449,49.6784,49.3935,49.5983,26925.0
2021-11-10 10:30:00,55.74,55.76,55.6,55.73,28327.0,49.6161,49.6339,49.4915,49.6072,28327.0
2021-11-10 11:00:00,55.76,55.82,55.74,55.81,24182.0,49.6339,49.6873,49.6161,49.6784,24182.0
2021-11-10 11:30:00,55.83,55.99,55.81,55.86,19443.0,49.6962,49.8386,49.6784,49.7229,19443.0
2021-11-10 12:00:00,55.86,55.88,55.81,55.87,16204.0,49.7229,49.7407,49.6784,49.7318,16204.0
2021-11-10 12:30:00,55.86,55.86,55.68,55.7,28930.0,49.7229,49.7229,49.5627,49.5805,28930.0
2021-11-10 13:00:00,55.72,55.88,55.65,55.85,24254.0,49.5983,49.7407,49.536,49.714,24254.0
2021-11-10 13:30:00,55.87,56.05,55.79,56.01,32830.0,49.7318,49.892,49.6606,49.8564,32830.0
2021-11-10 14:00:00,56.0,56.01,55.83,55.96,29001.0,49.8475,49.8564,49.6962,49.8119,29001.0
2021-11-10 14:30:00,55.96,56.08,55.86,56.05,37983.0,49.8119,49.9187,49.7229,49.892,37983.0
2021-11-10 15:00:00,56.04,56.08,55.83,55.84,43100.0,49.8831,49.9187,49.6962,49.7051,43100.0
2021-11-10 15:30:00,55.85,56.12,55.79,56.07,160255.0,49.714,49.9543,49.6606,49.9098,160255.0
2021-11-11 09:30:00,56.0,56.0,55.52,55.52,33858.0,49.8475,49.8475,49.4203,49.4203,33858.0
2021-11-11 10:00:00,55.5,55.67,55.48,55.57,8968.0,49.4025,49.5538,49.3846,49.4648,8968.0
2021-11-11 10:30:00,55.55,55.61,55.14,55.28,34120.0,49.447,49.5004,49.082,49.2066,34120.0
2021-11-11 11:00:00,55.26,55.26,55.15,55.17,13841.0,49.1888,49.1888,49.0909,49.1087,13841.0
2021-11-11 11:30:00,55.17,55.3,55.12,55.24,14821.0,49.1087,49.2244,49.0642,49.171,14821.0
2021-11-11 12:00:00,55.25,55.28,55.12,55.15,17578.0,49.1799,49.2066,49.0642,49.0909,17578.0
2021-11-11 12:30:00,55.14,55.14,54.97,54.98,18916.0,49.082,49.082,48.9307,48.9396,18916.0
2021-11-11 13:00:00,54.99,55.11,54.89,55.1,25975.0,48.9485,49.0553,48.8595,49.0464,25975.0
2021-11-11 13:30:00,55.09,55.16,55.06,55.09,26800.0,49.0375,49.0998,49.0108,49.0375,26800.0
2021-11-11 14:00:00,55.09,55.26,55.07,55.2,51154.0,49.0375,49.1888,49.0197,49.1354,51154.0
2021-11-11 14:30:00,55.21,55.32,55.16,55.3,54598.0,49.1443,49.2422,49.0998,49.2244,54598.0
2021-11-11 15:00:00,55.3,55.38,55.25,55.35,62261.0,49.2244,49.2956,49.1799,49.2689,62261.0
2021-11-11 15:30:00,55.35,55.39,55.22,55.29,171737.0,49.2689,49.3045,49.1532,49.2155,171737.0
2021-11-12 09:30:00,55.31,55.31,54.9,55.23,42314.0,49.2333,49.2333,48.8684,49.1621,42314.0
2021-11-12 10:00:00,55.21,55.21,55.01,55.03,43869.0,49.1443,49.1443,48.9663,48.9841,43869.0
2021-11-12 10:30:00,55.03,55.12,54.94,55.11,26323.0,48.9841,49.0642,48.904,49.0553,26323.0
2021-11-12 11:00:00,55.13,55.27,55.13,55.23,20223.0,49.0731,49.1977,49.0731,49.1621,20223.0
2021-11-12 11:30:00,55.24,55.3,55.23,55.28,15164.0,49.171,49.2244,49.1621,49.2066,15164.0
2021-11-12 12:00:00,55.28,55.36,55.24,55.34,21759.0,49.2066,49.2778,49.171,49.26,21759.0
2021-11-12 12:30:00,55.34,55.36,55.23,55.29,17366.0,49.26,49.2778,49.1621,49.2155,17366.0
2021-11-12 13:00:00,55.29,55.32,55.24,55.29,17281.0,49.2155,49.2422,49.171,49.2155,17281.0
2021-11-12 13:30:00,55.29,55.45,55.28,55.42,24537.0,49.2155,49.3579,49.2066,49.3312,24537.0
2021-11-12 14:00:00,55.41,55.41,55.23,55.24,20708.0,49.3223,49.3223,49.1621,49.171,20708.0
2021-11-12 14:30:00,55.23,55.34,55.22,55.32,28157.0,49.1621,49.26,49.1532,49.2422,28157.0
2021-11-12 15:00:00,55.32,55.36,55.25,55.28,34635.0,49.2422,49.2778,49.1799,49.2066,34635.0
2021-11-12 15:30:00,55.28,55.4,55.24,55.3,147491.0,49.2066,49.3134,49.171,49.2244,147491.0
2021-11-15 09:30:00,55.46,55.69,55.34,55.43,57977.0,49.3668,49.5716,49.26,49.3401,57977.0
2021-11-15 10:00:00,55.4,55.83,55.38,55.79,39752.0,49.3134,49.6962,49.2956,49.6606,39752.0
2021-11-15 10:30:00,55.8,55.95,55.71,55.89,45630.0,49.6695,49.803,49.5894,49.7496,45630.0
2021-11-15 11:00:00,55.89,55.89,55.77,55.81,37657.0,49.7496,49.7496,49.6428,49.6784,37657.0
2021-11-15 11:30:00,55.81,55.88,55.71,55.87,42929.0,49.6784,49.7407,49.5894,49.7318,42929.0
2021-11-15 12:00:00,55.87,55.96,55.82,55.94,37879.0,49.7318,49.8119,49.6873,49.7941,37879.0
2021-11-15 12:30:00,55.94,55.95,55.82,55.87,45809.0,49.7941,49.803,49.6873,49.7318,45809.0
2021-11-15 13:00:00,55.87,55.89,55.76,55.87,55195.0,49.7318,49.7496,49.6339,49.7318,55195.0
2021-11-15 13:30:00,55.87,55.91,55.83,55.88,51998.0,49.7318,49.7674,49.6962,49.7407,51998.0
2021-11-15 14:00:00,55.88,55.98,55.77,55.85,66302.0,49.7407,49.8297,49.6428,49.714,66302.0
2021-11-15 14:30:00,55.85,55.9,55.8,55.87,37304.0,49.714,49.7585,49.6695,49.7318,37304.0
2021-11-15 15:00:00,55.87,55.99,55.84,55.98,61397.0,49.7318,49.8386,49.7051,49.8297,61397.0
2021-11-15 15:30:00,55.98,56.26,55.94,56.25,223308.0,49.8297,50.079,49.7941,50.0701,223308.0
2021-11-16 09:30:00,56.45,56.74,56.32,56.44,70277.0,50.2481,50.5062,50.1324,50.2392,70277.0
2021-11-16 10:00:00,56.46,56.49,56.32,56.45,40811.0,50.257,50.2837,50.1324,50.2481,40811.0
2021-11-16 10:30:00,56.46,56.47,56.15,56.29,44096.0,50.257,50.2659,49.981,50.1057,44096.0
2021-11-16 11:00:00,56.28,56.3,56.05,56.18,29866.0,50.0968,50.1146,49.892,50.0077,29866.0
2021-11-16 11:30:00,56.16,56.2,56.0,56.0,36510.0,49.9899,50.0255,49.8475,49.8475,36510.0
2021-11-16 12:00:00,55.97,56.09,55.86,55.97,71708.0,49.8208,49.9276,49.7229,49.8208,71708.0
2021-11-16 12:30:00,55.97,56.19,55.97,56.1,22745.0,49.8208,50.0166,49.8208,49.9365,22745.0
2021-11-16 13:00:00,56.1,56.2,56.05,56.2,29893.0,49.9365,50.0255,49.892,50.0255,29893.0
2021-11-16 13:30:00,56.22,56.24,56.13,56.16,29770.0,50.0433,50.0611,49.9632,49.9899,29770.0
2021-11-16 14:00:00,56.15,56.17,56.1,56.15,33424.0,49.981,49.9988,49.9365,49.981,33424.0
2021-11-16 14:30:00,56.17,56.24,56.14,56.24,35044.0,49.9988,50.0611,49.9721,50.0611,35044.0
2021-11-16 15:00:00,56.24,56.28,56.15,56.18,27813.0,50.0611,50.0968,49.981,50.0077,27813.0
2021-11-16 15:30:00,56.18,56.21,55.9,56.01,241598.0,50.0077,50.0344,49.7585,49.8564,241598.0
2021-11-17 09:30:00,55.82,55.82,55.25,55.45,57150.0,49.6873,49.6873,49.1799,49.3579,57150.0
2021-11-17 10:00:00,55.44,55.56,55.32,55.41,39069.0,49.349,49.4559,49.2422,49.3223,39069.0
2021-11-17 10:30:00,55.41,55.59,55.4,55.54,28047.0,49.3223,49.4826,49.3134,49.4381,28047.0
2021-11-17 11:00:00,55.49,55.61,55.43,55.53,28989.0,49.3935,49.5004,49.3401,49.4292,28989.0
2021-11-17 11:30:00,55.53,55.66,55.42,55.56,55438.0,49.4292,49.5449,49.3312,49.4559,55438.0
2021-11-17 12:00:00,55.57,55.92,55.57,55.9,31901.0,49.4648,49.7763,49.4648,49.7585,31901.0
2021-11-17 12:30:00,55.91,55.98,55.85,55.92,36797.0,49.7674,49.8297,49.714,49.7763,36797.0
2021-11-17 13:00:00,55.93,56.02,55.85,55.9,29397.0,49.7852,49.8653,49.714,49.7585,29397.0
2021-11-17 13:30:00,55.9,55.92,55.82,55.91,35441.0,49.7585,49.7763,49.6873,49.7674,35441.0
2021-11-17 14:00:00,55.91,56.02,55.84,55.86,60804.0,49.7674,49.8653,49.7051,49.7229,60804.0
2021-11-17 14:30:00,55.86,56.09,55.85,55.98,36860.0,49.7229,49.9276,49.714,49.8297,36860.0
2021-11-17 15:00:00,55.98,56.15,55.95,56.1,53929.0,49.8297,49.981,49.803,49.9365,53929.0
2021-11-17 15:30:00,56.1,56.23,56.01,56.09,247318.0,49.9365,50.0522,49.8564,49.9276,247318.0
2021-11-18 09:30:00,55.98,56.21,55.74,55.79,32729.0,49.8297,50.0344,49.6161,49.6606,32729.0
2021-11-18 10:00:00,55.79,55.85,55.61,55.67,38880.0,49.6606,49.714,49.5004,49.5538,38880.0
2021-11-18 10:30:00,55.66,55.68,55.28,55.36,35202.0,49.5449,49.5627,49.2066,49.2778,35202.0
2021-11-18 11:00:00,55.36,55.41,55.16,55.3,43584.0,49.2778,49.3223,49.0998,49.2244,43584.0
2021-11-18 11:30:00,55.3,55.33,55.07,55.14,37364.0,49.2244,49.2511,49.0197,49.082,37364.0
2021-11-18 12:00:00,55.16,55.4,55.14,55.3,35245.0,49.0998,49.3134,49.082,49.2244,35245.0
2021-11-18 12:30:00,55.33,55.39,55.28,55.35,21827.0,49.2511,49.3045,49.2066,49.2689,21827.0
2021-11-18 13:00:00,55.33,55.41,55.29,55.29,60152.0,49.2511,49.3223,49.2155,49.2155,60152.0
2021-11-18 13:30:00,55.29,55.42,55.24,55.4,36880.0,49.2155,49.3312,49.171,49.3134,36880.0
2021-11-18 14:00:00,55.39,55.4,55.29,55.36,25663.0,49.3045,49.3134,49.2155,49.2778,25663.0
2021-11-18 14:30:00,55.37,55.41,55.27,55.35,64478.0,49.2867,49.3223,49.1977,49.2689,64478.0
2021-11-18 15:00:00,55.34,55.38,55.16,55.3,96184.0,49.26,49.2956,49.0998,49.2244,96184.0
2021-11-18 15:30:00,55.3,55.35,55.2,55.25,266044.0,49.2244,49.2689,49.1354,49.1799,266044.0
2021-11-19 09:30:00,55.58,56.02,55.43,55.99,265985.0,49.4737,49.8653,49.3401,49.8386,265985.0
2021-11-19 10:00:00,55.99,56.18,55.82,56.05,322653.0,49.8386,50.0077,49.6873,49.892,322653.0
2021-11-19 10:30:00,56.04,56.38,56.02,56.29,225733.0,49.8831,50.1858,49.8653,50.1057,225733.0
2021-11-19 11:00:00,56.29,56.3,56.07,56.19,136851.0,50.1057,50.1146,49.9098,50.0166,136851.0
2021-11-19 11:30:00,56.2,56.22,56.09,56.15,119296.0,50.0255,50.0433,49.9276,49.981,119296.0
2021-11-19 12:00:00,56.16,56.24,56.14,56.17,88329.0,49.9899,50.0611,49.9721,49.9988,88329.0
2021-11-19 12:30:00,56.18,56.37,56.17,56.25,88488.0,50.0077,50.1769,49.9988,50.0701,88488.0
2021-11-19 13:00:00,56.25,56.46,56.22,56.42,57889.0,50.0701,50.257,50.0433,50.2214,57889.0
2021-11-19 13:30:00,56.41,56.58,56.4,56.47,73830.0,50.2125,50.3638,50.2036,50.2659,73830.0
2021-11-19 14:00:00,56.47,56.67,56.46,56.62,83660.0,50.2659,50.4439,50.257,50.3994,83660.0
2021-11-19 14:30:00,56.62,56.65,56.53,56.65,90414.0,50.3994,50.4261,50.3193,50.4261,90414.0
2021-11-19 15:00:00,56.65,56.78,56.64,56.73,145257.0,50.4261,50.5418,50.4172,50.4973,145257.0
2021-11-19 15:30:00,56.73,57.03,56.72,56.78,572754.0,50.4973,50.7644,50.4884,50.5418,572754.0
2021-11-22 09:30:00,56.81,57.06,56.5,57.02,79439.0,50.5685,50.7911,50.2926,50.7555,79439.0
2021-11-22 10:00:00,57.03,57.03,56.83,57.02,39793.0,50.7644,50.7644,50.5863,50.7555,39793.0
2021-11-22 10:30:00,57.02,57.21,56.94,57.17,33829.0,50.7555,50.9246,50.6842,50.889,33829.0
2021-11-22 11:00:00,57.17,57.51,57.13,57.47,67186.0,50.889,51.1916,50.8534,51.156,67186.0
2021-11-22 11:30:00,57.47,57.95,57.46,57.84,82610.0,51.156,51.5833,51.1471,51.4854,82610.0
2021-11-22 12:00:00,57.85,57.99,57.64,57.64,34804.0,51.4943,51.6189,51.3073,51.3073,34804.0
2021-11-22 12:30:00,57.65,57.67,57.43,57.5,31123.0,51.3162,51.334,51.1204,51.1827,31123.0
2021-11-22 13:00:00,57.48,57.59,57.32,57.36,39353.0,51.1649,51.2628,51.0225,51.0581,39353.0
2021-11-22 13:30:00,57.33,57.46,57.29,57.46,30227.0,51.0314,51.1471,50.9958,51.1471,30227.0
2021-11-22 14:00:00,57.45,57.53,57.34,57.51,30594.0,51.1382,51.2094,51.0403,51.1916,30594.0
2021-11-22 14:30:00,57.5,57.67,57.48,57.67,42486.0,51.1827,51.334,51.1649,51.334,42486.0
2021-11-22 15:00:00,57.68,57.9,57.66,57.87,83795.0,51.3429,51.5388,51.3251,51.5121,83795.0
2021-11-22 15:30:00,57.87,57.95,57.78,57.87,350437.0,51.5121,51.5833,51.432,51.5121,350437.0
2021-11-23 09:30:00,58.04,58.08,57.51,57.66,49295.0,51.6634,51.699,51.1916,51.3251,49295.0
2021-11-23 10:00:00,57.69,58.1,57.67,57.88,53361.0,51.3518,51.7168,51.334,51.521,53361.0
2021-11-23 10:30:00,57.87,58.19,57.85,58.19,27470.0,51.5121,51.7969,51.4943,51.7969,27470.0
2021-11-23 11:00:00,58.19,58.27,57.96,58.08,23121.0,51.7969,51.8681,51.5922,51.699,23121.0
2021-11-23 11:30:00,58.11,58.23,58.04,58.13,26796.0,51.7257,51.8325,51.6634,51.7435,26796.0
2021-11-23 12:00:00,58.15,58.25,58.0,58.07,36966.0,51.7613,51.8503,51.6278,51.6901,36966.0
2021-11-23 12:30:00,58.07,58.08,57.94,57.95,25372.0,51.6901,51.699,51.5744,51.5833,25372.0
2021-11-23 13:00:00,57.93,58.13,57.93,58.1,25699.0,51.5655,51.7435,51.5655,51.7168,25699.0
2021-11-23 13:30:00,58.1,58.13,58.01,58.07,25980.0,51.7168,51.7435,51.6367,51.6901,25980.0
2021-11-23 14:00:00,58.04,58.07,57.97,58.04,31090.0,51.6634,51.6901,51.6011,51.6634,31090.0
2021-11-23 14:30:00,58.05,58.07,57.92,57.97,34020.0,51.6723,51.6901,51.5566,51.6011,34020.0
2021-11-23 15:00:00,57.98,58.0,57.73,57.75,46865.0,51.61,51.6278,51.3875,51.4053,46865.0
2021-11-23 15:30:00,57.75,57.97,57.7,57.85,200126.0,51.4053,51.6011,51.3607,51.4943,200126.0
2021-11-24 09:30:00,57.99,58.1,57.56,57.71,40412.0,51.6189,51.7168,51.2361,51.3696,40412.0
2021-11-24 10:00:00,57.72,57.86,57.62,57.7,19991.0,51.3785,51.5032,51.2895,51.3607,19991.0
2021-11-24 10:30:00,57.74,57.76,57.6,57.74,26528.0,51.3964,51.4142,51.2717,51.3964,26528.0
2021-11-24 11:00:00,57.73,57.76,57.56,57.65,15876.0,51.3875,51.4142,51.2361,51.3162,15876.0
2021-11-24 11:30:00,57.63,57.65,57.49,57.54,21553.0,51.2984,51.3162,51.1738,51.2183,21553.0
2021-11-24 12:00:00,57.54,57.68,57.43,57.63,20346.0,51.2183,51.3429,51.1204,51.2984,20346.0
2021-11-24 12:30:00,57.64,57.77,57.61,57.72,17756.0,51.3073,51.4231,51.2806,51.3785,17756.0
2021-11-24 13:00:00,57.73,57.79,57.71,57.73,14067.0,51.3875,51.4409,51.3696,51.3875,14067.0
2021-11-24 13:30:00,57.71,57.81,57.7,57.8,16838.0,51.3696,51.4587,51.3607,51.4498,16838.0
2021-11-24 14:00:00,57.81,57.81,57.69,57.72,17749.0,51.4587,51.4587,51.3518,51.3785,17749.0
2021-11-24 14:30:00,57.72,57.84,57.72,57.77,20256.0,51.3785,51.4854,51.3785,51.4231,20256.0
2021-11-24 15:00:00,57.77,57.83,57.66,57.72,38857.0,51.4231,51.4765,51.3251,51.3785,38857.0
2021-11-24 15:30:00,57.72,57.76,57.51,57.62,111305.0,51.3785,51.4142,51.1916,51.2895,111305.0
2021-11-26 09:30:00,57.37,57.79,57.31,57.31,36836.0,51.067,51.4409,51.0136,51.0136,36836.0
2021-11-26 10:00:00,57.33,57.42,57.11,57.3,42223.0,51.0314,51.1115,50.8356,51.0047,42223.0
2021-11-26 10:30:00,57.31,57.55,57.3,57.42,21798.0,51.0136,51.2272,51.0047,51.1115,21798.0
2021-11-26 11:00:00,57.36,57.36,56.75,56.77,24950.0,51.0581,51.0581,50.5151,50.5329,24950.0
2021-11-26 11:30:00,56.75,56.82,56.62,56.67,33771.0,50.5151,50.5774,50.3994,50.4439,33771.0
2021-11-26 12:00:00,56.68,56.88,56.67,56.83,33735.0,50.4528,50.6308,50.4439,50.5863,33735.0
2021-11-26 12:30:00,56.84,57.0,56.52,56.76,120732.0,50.5952,50.7377,50.3104,50.524,120732.0
2021-11-29 09:30:00,56.89,57.07,56.46,56.89,86936.0,50.6397,50.8,50.257,50.6397,86936.0
2021-11-29 10:00:00,56.91,57.05,56.7,56.84,40741.0,50.6575,50.7822,50.4706,50.5952,40741.0
2021-11-29 10:30:00,56.85,56.91,56.42,56.47,41789.0,50.6041,50.6575,50.2214,50.2659,41789.0
2021-11-29 11:00:00,56.45,56.93,56.45,56.93,18839.0,50.2481,50.6753,50.2481,50.6753,18839.0
2021-11-29 11:30:00,56.93,57.06,56.84,56.85,24620.0,50.6753,50.7911,50.5952,50.6041,24620.0
2021-11-29 12:00:00,56.84,57.16,56.84,57.09,41701.0,50.5952,50.8801,50.5952,50.8178,41701.0
2021-11-29 12:30:00,57.1,57.24,57.09,57.17,22284.0,50.8267,50.9513,50.8178,50.889,22284.0
2021-11-29 13:00:00,57.18,57.25,57.11,57.11,23451.0,50.8979,50.9602,50.8356,50.8356,23451.0
2021-11-29 13:30:00,57.12,57.16,56.99,57.11,20381.0,50.8445,50.8801,50.7288,50.8356,20381.0
2021-11-29 14:00:00,57.11,57.19,57.05,57.17,19083.0,50.8356,50.9068,50.7822,50.889,19083.0
2021-11-29 14:30:00,57.16,57.22,57.05,57.16,22811.0,50.8801,50.9335,50.7822,50.8801,22811.0
2021-11-29 15:00:00,57.16,57.3,57.11,57.29,31844.0,50.8801,51.0047,50.8356,50.9958,31844.0
2021-11-29 15:30:00,57.26,57.37,57.14,57.27,180010.0,50.9691,51.067,50.8623,50.978,180010.0
2021-11-30 09:30:00,57.02,57.02,56.23,56.66,54462.0,50.7555,50.7555,50.0522,50.435,54462.0
2021-11-30 10:00:00,56.67,56.95,56.61,56.69,24408.0,50.4439,50.6931,50.3905,50.4617,24408.0
2021-11-30 10:30:00,56.65,56.91,56.33,56.55,19741.0,50.4261,50.6575,50.1413,50.3371,19741.0
2021-11-30 11:00:00,56.53,56.68,56.35,56.52,28543.0,50.3193,50.4528,50.1591,50.3104,28543.0
2021-11-30 11:30:00,56.53,56.7,56.33,56.42,29603.0,50.3193,50.4706,50.1413,50.2214,29603.0
2021-11-30 12:00:00,56.43,56.76,56.41,56.74,27504.0,50.2303,50.524,50.2125,50.5062,27504.0
2021-11-30 12:30:00,56.71,56.72,56.57,56.68,16334.0,50.4795,50.4884,50.3549,50.4528,16334.0
2021-11-30 13:00:00,56.68,56.71,56.47,56.7,24338.0,50.4528,50.4795,50.2659,50.4706,24338.0
2021-11-30 13:30:00,56.69,56.76,56.55,56.65,19251.0,50.4617,50.524,50.3371,50.4261,19251.0
2021-11-30 14:00:00,56.64,56.7,56.47,56.51,23999.0,50.4172,50.4706,50.2659,50.3015,23999.0
2021-11-30 14:30:00,56.51,56.57,56.32,56.33,52639.0,50.3015,50.3549,50.1324,50.1413,52639.0
2021-11-30 15:00:00,56.37,56.39,55.87,55.94,40293.0,50.1769,50.1947,49.7318,49.7941,40293.0
2021-11-30 15:30:00,55.96,55.96,54.53,54.78,555298.0,49.8119,49.8119,48.539,48.7616,555298.0
2021-12-01 09:30:00,55.3,55.53,55.01,55.14,76409.0,49.2244,49.4292,48.9663,49.082,76409.0
2021-12-01 10:00:00,55.17,55.95,55.15,55.73,33116.0,49.1087,49.803,49.0909,49.6072,33116.0
2021-12-01 10:30:00,55.75,55.94,55.65,55.88,32741.0,49.625,49.7941,49.536,49.7407,32741.0
2021-12-01 11:00:00,55.88,56.35,55.86,56.25,30900.0,49.7407,50.1591,49.7229,50.0701,30900.0
2021-12-01 11:30:00,56.26,56.51,56.22,56.47,26406.0,50.079,50.3015,50.0433,50.2659,26406.0
2021-12-01 12:00:00,56.51,56.69,56.41,56.51,23827.0,50.3015,50.4617,50.2125,50.3015,23827.0
2021-12-01 12:30:00,56.49,56.55,56.39,56.53,21775.0,50.2837,50.3371,50.1947,50.3193,21775.0
2021-12-01 13:00:00,56.52,56.53,56.31,56.38,46344.0,50.3104,50.3193,50.1235,50.1858,46344.0
2021-12-01 13:30:00,56.38,56.4,56.05,56.18,31118.0,50.1858,50.2036,49.892,50.0077,31118.0
2021-12-01 14:00:00,56.18,56.35,56.08,56.31,29629.0,50.0077,50.1591,49.9187,50.1235,29629.0
2021-12-01 14:30:00,56.28,56.36,55.97,56.07,25149.0,50.0968,50.168,49.8208,49.9098,25149.0
2021-12-01 15:00:00,56.12,56.19,55.84,55.85,33469.0,49.9543,50.0166,49.7051,49.714,33469.0
2021-12-01 15:30:00,55.83,55.92,55.33,55.36,130141.0,49.6962,49.7763,49.2511,49.2778,130141.0
2021-12-02 09:30:00,55.35,55.97,55.32,55.85,45231.0,49.2689,49.8208,49.2422,49.714,45231.0
2021-12-02 10:00:00,55.88,56.18,55.86,55.94,17946.0,49.7407,50.0077,49.7229,49.7941,17946.0
2021-12-02 10:30:00,55.97,56.14,55.77,56.02,33677.0,49.8208,49.9721,49.6428,49.8653,33677.0
2021-12-02 11:00:00,56.05,56.12,55.78,55.79,18391.0,49.892,49.9543,49.6517,49.6606,18391.0
2021-12-02 11:30:00,55.79,56.05,55.75,56.05,17650.0,49.6606,49.892,49.625,49.892,17650.0
2021-12-02 12:00:00,56.05,56.12,55.94,55.97,18229.0,49.892,49.9543,49.7941,49.8208,18229.0
2021-12-02 12:30:00,55.98,56.24,55.88,56.21,16131.0,49.8297,50.0611,49.7407,50.0344,16131.0
2021-12-02 13:00:00,56.23,56.37,56.13,56.27,13996.0,50.0522,50.1769,49.9632,50.0879,13996.0
2021-12-02 13:30:00,56.24,56.41,56.24,56.4,11535.0,50.0611,50.2125,50.0611,50.2036,11535.0
2021-12-02 14:00:00,56.4,56.48,56.29,56.43,19239.0,50.2036,50.2748,50.1057,50.2303,19239.0
2021-12-02 14:30:00,56.43,56.43,56.28,56.35,20969.0,50.2303,50.2303,50.0968,50.1591,20969.0
2021-12-02 15:00:00,56.34,56.42,56.17,56.34,39176.0,50.1502,50.2214,49.9988,50.1502,39176.0
2021-12-02 15:30:00,56.32,56.37,55.81,55.93,145681.0,50.1324,50.1769,49.6784,49.7852,145681.0
2021-12-03 09:30:00,56.31,56.43,55.81,55.81,33925.0,50.1235,50.2303,49.6784,49.6784,33925.0
2021-12-03 10:00:00,55.83,55.98,55.53,55.96,14844.0,49.6962,49.8297,49.4292,49.8119,14844.0
2021-12-03 10:30:00,55.96,56.05,55.82,55.88,24050.0,49.8119,49.892,49.6873,49.7407,24050.0
2021-12-03 11:00:00,55.84,56.24,55.79,56.21,27895.0,49.7051,50.0611,49.6606,50.0344,27895.0
2021-12-03 11:30:00,56.21,56.49,56.21,56.33,30118.0,50.0344,50.2837,50.0344,50.1413,30118.0
2021-12-03 12:00:00,56.35,56.64,56.34,56.62,14239.0,50.1591,50.4172,50.1502,50.3994,14239.0
2021-12-03 12:30:00,56.63,56.74,56.53,56.71,23889.0,50.4083,50.5062,50.3193,50.4795,23889.0
2021-12-03 13:00:00,56.72,56.87,56.68,56.81,33581.0,50.4884,50.6219,50.4528,50.5685,33581.0
2021-12-03 13:30:00,56.82,57.03,56.81,56.86,35780.0,50.5774,50.7644,50.5685,50.613,35780.0
2021-12-03 14:00:00,56.86,56.86,56.61,56.61,32050.0,50.613,50.613,50.3905,50.3905,32050.0
2021-12-03 14:30:00,56.62,56.64,56.5,56.53,35054.0,50.3994,50.4172,50.2926,50.3193,35054.0
2021-12-03 15:00:00,56.52,56.83,56.44,56.8,37176.0,50.3104,50.5863,50.2392,50.5596,37176.0
2021-12-03 15:30:00,56.8,57.03,56.71,56.96,188209.0,50.5596,50.7644,50.4795,50.702,188209.0
2021-12-06 09:30:00,57.6,58.32,57.43,58.18,53056.0,51.2717,51.9126,51.1204,51.788,53056.0
2021-12-06 10:00:00,58.24,58.37,58.09,58.3,30060.0,51.8414,51.9571,51.7079,51.8948,30060.0
2021-12-06 10:30:00,58.31,58.51,58.25,58.47,22821.0,51.9037,52.0818,51.8503,52.0461,22821.0
2021-12-06 11:00:00,58.48,58.72,58.34,58.66,25236.0,52.0551,52.2687,51.9304,52.2153,25236.0
2021-12-06 11:30:00,58.68,58.68,58.31,58.41,21695.0,52.2331,52.2331,51.9037,51.9927,21695.0
2021-12-06 12:00:00,58.45,58.55,58.33,58.45,13292.0,52.0283,52.1174,51.9215,52.0283,13292.0
2021-12-06 12:30:00,58.42,58.53,58.38,58.43,16618.0,52.0016,52.0996,51.966,52.0105,16618.0
2021-12-06 13:00:00,58.41,58.42,58.19,58.26,23219.0,51.9927,52.0016,51.7969,51.8592,23219.0
2021-12-06 13:30:00,58.26,58.26,57.99,58.05,25893.0,51.8592,51.8592,51.6189,51.6723,25893.0
2021-12-06 14:00:00,58.05,58.07,57.91,57.93,30746.0,51.6723,51.6901,51.5477,51.5655,30746.0
2021-12-06 14:30:00,57.94,58.05,57.87,57.94,30633.0,51.5744,51.6723,51.5121,51.5744,30633.0
2021-12-06 15:00:00,57.96,58.0,57.74,57.8,34596.0,51.5922,51.6278,51.3964,51.4498,34596.0
2021-12-06 15:30:00,57.81,58.07,57.75,57.94,209044.0,51.4587,51.6901,51.4053,51.5744,209044.0
2021-12-07 09:30:00,57.83,58.0,57.59,57.9,29710.0,51.4765,51.6278,51.2628,51.5388,29710.0
2021-12-07 10:00:00,57.88,58.15,57.88,58.1,19444.0,51.521,51.7613,51.521,51.7168,19444.0
2021-12-07 10:30:00,58.09,58.18,57.97,58.17,20625.0,51.7079,51.788,51.6011,51.7791,20625.0
2021-12-07 11:00:00,58.16,58.41,58.15,58.27,23471.0,51.7702,51.9927,51.7613,51.8681,23471.0
2021-12-07 11:30:00,58.23,58.37,58.21,58.26,16771.0,51.8325,51.9571,51.8147,51.8592,16771.0
2021-12-07 12:00:00,58.25,58.29,58.09,58.2,28929.0,51.8503,51.8859,51.7079,51.8058,28929.0
2021-12-07 12:30:00,58.19,58.19,58.0,58.02,23046.0,51.7969,51.7969,51.6278,51.6456,23046.0
2021-12-07 13:00:00,58.03,58.23,58.03,58.18,15989.0,51.6545,51.8325,51.6545,51.788,15989.0
2021-12-07 13:30:00,58.18,58.27,58.15,58.2,19002.0,51.788,51.8681,51.7613,51.8058,19002.0
2021-12-07 14:00:00,58.2,58.36,58.17,58.34,25417.0,51.8058,51.9482,51.7791,51.9304,25417.0
2021-12-07 14:30:00,58.33,58.45,58.29,58.45,34408.0,51.9215,52.0283,51.8859,52.0283,34408.0
2021-12-07 15:00:00,58.44,58.5,58.36,58.42,75529.0,52.0194,52.0729,51.9482,52.0016,75529.0
2021-12-07 15:30:00,58.42,58.46,58.25,58.36,180267.0,52.0016,52.0372,51.8503,51.9482,180267.0
2021-12-08 09:30:00,58.39,58.58,58.17,58.58,35955.0,51.9749,52.1441,51.7791,52.1441,35955.0
2021-12-08 10:00:00,58.61,58.68,58.22,58.22,20040.0,52.1708,52.2331,51.8236,51.8236,20040.0
2021-12-08 10:30:00,58.26,58.33,58.0,58.12,25330.0,51.8592,51.9215,51.6278,51.7346,25330.0
2021-12-08 11:00:00,58.11,58.31,57.99,58.07,22525.0,51.7257,51.9037,51.6189,51.6901,22525.0
2021-12-08 11:30:00,58.06,58.22,57.93,58.19,25375.0,51.6812,51.8236,51.5655,51.7969,25375.0
2021-12-08 12:00:00,58.15,58.29,58.13,58.29,18483.0,51.7613,51.8859,51.7435,51.8859,18483.0
2021-12-08 12:30:00,58.31,58.49,58.29,58.48,18514.0,51.9037,52.064,51.8859,52.0551,18514.0
2021-12-08 13:00:00,58.47,58.59,58.47,58.53,19410.0,52.0461,52.153,52.0461,52.0996,19410.0
2021-12-08 13:30:00,58.52,58.52,58.41,58.48,18722.0,52.0907,52.0907,51.9927,52.0551,18722.0
2021-12-08 14:00:00,58.51,58.6,58.44,58.49,22566.0,52.0818,52.1619,52.0194,52.064,22566.0
2021-12-08 14:30:00,58.48,58.5,58.37,58.4,18886.0,52.0551,52.0729,51.9571,51.9838,18886.0
2021-12-08 15:00:00,58.37,58.62,58.37,58.56,40305.0,51.9571,52.1797,51.9571,52.1263,40305.0
2021-12-08 15:30:00,58.56,58.62,58.32,58.33,168516.0,52.1263,52.1797,51.9126,51.9215,168516.0
2021-12-09 09:30:00,58.18,58.56,57.76,58.04,93537.0,51.788,52.1263,51.4142,51.6634,93537.0
2021-12-09 10:00:00,58.01,58.07,57.7,58.02,63301.0,51.6367,51.6901,51.3607,51.6456,63301.0
2021-12-09 10:30:00,57.99,58.35,57.99,58.18,32503.0,51.6189,51.9393,51.6189,51.788,32503.0
2021-12-09 11:00:00,58.21,58.27,58.04,58.14,19266.0,51.8147,51.8681,51.6634,51.7524,19266.0
2021-12-09 11:30:00,58.14,58.18,57.99,58.04,27052.0,51.7524,51.788,51.6189,51.6634,27052.0
2021-12-09 12:00:00,58.0,58.23,58.0,58.18,17932.0,51.6278,51.8325,51.6278,51.788,17932.0
2021-12-09 12:30:00,58.18,58.32,58.16,58.32,18996.0,51.788,51.9126,51.7702,51.9126,18996.0
2021-12-09 13:00:00,58.31,58.39,58.26,58.39,15176.0,51.9037,51.9749,51.8592,51.9749,15176.0
2021-12-09 13:30:00,58.39,58.52,58.36,58.49,47232.0,51.9749,52.0907,51.9482,52.064,47232.0
2021-12-09 14:00:00,58.49,58.6,58.41,58.43,37792.0,52.064,52.1619,51.9927,52.0105,37792.0
2021-12-09 14:30:00,58.43,58.45,58.25,58.38,14501.0,52.0105,52.0283,51.8503,51.966,14501.0
2021-12-09 15:00:00,58.4,58.49,58.25,58.3,27997.0,51.9838,52.064,51.8503,51.8948,27997.0
2021-12-09 15:30:00,58.3,58.36,58.08,58.14,118484.0,51.8948,51.9482,51.699,51.7524,118484.0
2021-12-10 09:30:00,58.45,58.64,58.14,58.63,45317.0,52.0283,52.1975,51.7524,52.1886,45317.0
2021-12-10 10:00:00,58.63,58.81,58.54,58.66,24610.0,52.1886,52.3488,52.1085,52.2153,24610.0
2021-12-10 10:30:00,58.67,58.81,58.5,58.72,16768.0,52.2242,52.3488,52.0729,52.2687,16768.0
2021-12-10 11:00:00,58.73,58.89,58.61,58.87,18778.0,52.2776,52.42,52.1708,52.4022,18778.0
2021-12-10 11:30:00,58.84,58.93,58.76,58.89,18060.0,52.3755,52.4556,52.3043,52.42,18060.0
2021-12-10 12:00:00,58.89,59.07,58.85,59.04,24388.0,52.42,52.5802,52.3844,52.5535,24388.0
2021-12-10 12:30:00,59.06,59.09,58.92,59.05,30749.0,52.5713,52.598,52.4467,52.5624,30749.0
2021-12-10 13:00:00,59.03,59.13,59.03,59.07,20211.0,52.5446,52.6336,52.5446,52.5802,20211.0
2021-12-10 13:30:00,59.08,59.09,59.0,59.0,19594.0,52.5891,52.598,52.5179,52.5179,19594.0
2021-12-10 14:00:00,59.01,59.04,58.91,59.01,22500.0,52.5268,52.5535,52.4378,52.5268,22500.0
2021-12-10 14:30:00,59.02,59.07,58.76,58.79,28596.0,52.5357,52.5802,52.3043,52.331,28596.0
2021-12-10 15:00:00,58.79,58.8,58.6,58.61,40894.0,52.331,52.3399,52.1619,52.1708,40894.0
2021-12-10 15:30:00,58.6,59.01,58.58,58.87,161554.0,52.1619,52.5268,52.1441,52.4022,161554.0
2021-12-13 09:30:00,58.89,59.32,58.87,59.15,40782.0,52.42,52.8028,52.4022,52.6514,40782.0
2021-12-13 10:00:00,59.2,59.33,59.0,59.12,49040.0,52.6959,52.8117,52.5179,52.6247,49040.0
2021-12-13 10:30:00,59.12,59.22,59.03,59.18,31182.0,52.6247,52.7138,52.5446,52.6781,31182.0
2021-12-13 11:00:00,59.18,59.45,59.17,59.43,43775.0,52.6781,52.9185,52.6692,52.9007,43775.0
2021-12-13 11:30:00,59.42,59.83,59.42,59.81,21936.0,52.8918,53.2567,52.8918,53.2389,21936.0
2021-12-13 12:00:00,59.81,59.85,59.63,59.64,22421.0,53.2389,53.2745,53.0787,53.0876,22421.0
2021-12-13 12:30:00,59.62,59.69,59.56,59.68,19360.0,53.0698,53.1321,53.0164,53.1232,19360.0
2021-12-13 13:00:00,59.69,59.72,59.6,59.65,31658.0,53.1321,53.1588,53.052,53.0965,31658.0
2021-12-13 13:30:00,59.66,59.76,59.56,59.73,29748.0,53.1054,53.1944,53.0164,53.1677,29748.0
2021-12-13 14:00:00,59.72,59.77,59.65,59.72,23694.0,53.1588,53.2033,53.0965,53.1588,23694.0
2021-12-13 14:30:00,59.71,59.84,59.68,59.69,23827.0,53.1499,53.2656,53.1232,53.1321,23827.0
2021-12-13 15:00:00,59.71,59.89,59.69,59.89,43142.0,53.1499,53.3101,53.1321,53.3101,43142.0
2021-12-13 15:30:00,59.89,59.99,59.6,59.68,130402.0,53.3101,53.3992,53.052,53.1232,130402.0
2021-12-14 09:30:00,59.62,60.01,59.5,59.63,69418.0,53.0698,53.417,52.963,53.0787,69418.0
2021-12-14 10:00:00,59.66,59.7,59.33,59.48,39766.0,53.1054,53.141,52.8117,52.9452,39766.0
2021-12-14 10:30:00,59.46,59.53,59.34,59.51,22971.0,52.9274,52.9897,52.8206,52.9719,22971.0
2021-12-14 11:00:00,59.47,59.7,59.47,59.69,27763.0,52.9363,53.141,52.9363,53.1321,27763.0
2021-12-14 11:30:00,59.7,59.75,59.57,59.64,15190.0,53.141,53.1855,53.0253,53.0876,15190.0
2021-12-14 12:00:00,59.68,59.68,59.51,59.6,23897.0,53.1232,53.1232,52.9719,53.052,23897.0
2021-12-14 12:30:00,59.6,59.69,59.48,59.48,15648.0,53.052,53.1321,52.9452,52.9452,15648.0
2021-12-14 13:00:00,59.46,59.46,59.3,59.33,19405.0,52.9274,52.9274,52.785,52.8117,19405.0
2021-12-14 13:30:00,59.33,59.5,59.28,59.47,19715.0,52.8117,52.963,52.7672,52.9363,19715.0
2021-12-14 14:00:00,59.49,59.59,59.41,59.56,28399.0,52.9541,53.0431,52.8829,53.0164,28399.0
2021-12-14 14:30:00,59.55,59.64,59.49,59.53,11403.0,53.0075,53.0876,52.9541,52.9897,11403.0
2021-12-14 15:00:00,59.57,59.6,59.49,59.56,24494.0,53.0253,53.052,52.9541,53.0164,24494.0
2021-12-14 15:30:00,59.57,59.61,59.47,59.57,121514.0,53.0253,53.0609,52.9363,53.0253,121514.0
2021-12-15 09:30:00,59.67,60.12,59.67,59.84,23622.0,53.1143,53.5149,53.1143,53.2656,23622.0
2021-12-15 10:00:00,59.83,60.07,59.74,60.05,20005.0,53.2567,53.4704,53.1766,53.4526,20005.0
2021-12-15 10:30:00,60.08,60.28,60.02,60.24,19059.0,53.4793,53.6573,53.4259,53.6217,19059.0
2021-12-15 11:00:00,60.22,60.34,60.12,60.33,23000.0,53.6039,53.7107,53.5149,53.7018,23000.0
2021-12-15 11:30:00,60.36,60.61,60.24,60.5,26673.0,53.7285,53.951,53.6217,53.8531,26673.0
2021-12-15 12:00:00,60.48,60.62,60.45,60.58,21724.0,53.8353,53.9599,53.8086,53.9243,21724.0
2021-12-15 12:30:00,60.59,60.65,60.48,60.65,34621.0,53.9332,53.9866,53.8353,53.9866,34621.0
2021-12-15 13:00:00,60.65,60.77,60.6,60.76,73511.0,53.9866,54.0935,53.9421,54.0846,73511.0
2021-12-15 13:30:00,60.79,60.88,60.58,60.67,38929.0,54.1113,54.1914,53.9243,54.0044,38929.0
2021-12-15 14:00:00,60.63,60.67,60.3,60.45,67158.0,53.9688,54.0044,53.6751,53.8086,67158.0
2021-12-15 14:30:00,60.48,60.53,60.27,60.3,29449.0,53.8353,53.8798,53.6484,53.6751,29449.0
2021-12-15 15:00:00,60.31,60.53,60.26,60.53,37941.0,53.684,53.8798,53.6395,53.8798,37941.0
2021-12-15 15:30:00,60.53,60.54,60.28,60.5,125946.0,53.8798,53.8887,53.6573,53.8531,125946.0
2021-12-16 09:30:00,60.55,60.8,60.38,60.78,27660.0,53.8976,54.1202,53.7463,54.1024,27660.0
2021-12-16 10:00:00,60.79,60.98,60.76,60.8,19563.0,54.1113,54.2804,54.0846,54.1202,19563.0
2021-12-16 10:30:00,60.79,61.06,60.75,61.04,15214.0,54.1113,54.3516,54.0757,54.3338,15214.0
2021-12-16 11:00:00,61.06,61.16,61.0,61.01,25142.0,54.3516,54.4406,54.2982,54.3071,25142.0
2021-12-16 11:30:00,61.03,61.17,61.0,61.14,13127.0,54.3249,54.4495,54.2982,54.4228,13127.0
2021-12-16 12:00:00,61.15,61.28,61.05,61.27,20445.0,54.4317,54.5474,54.3427,54.5385,20445.0
2021-12-16 12:30:00,61.23,61.23,61.08,61.08,15675.0,54.5029,54.5029,54.3694,54.3694,15675.0
2021-12-16 13:00:00,61.09,61.09,60.77,60.81,19794.0,54.3783,54.3783,54.0935,54.1291,19794.0
2021-12-16 13:30:00,60.8,60.88,60.68,60.88,20187.0,54.1202,54.1914,54.0133,54.1914,20187.0
2021-12-16 14:00:00,60.85,60.93,60.76,60.78,23760.0,54.1647,54.2359,54.0846,54.1024,23760.0
2021-12-16 14:30:00,60.79,60.81,60.53,60.64,24519.0,54.1113,54.1291,53.8798,53.9777,24519.0
2021-12-16 15:00:00,60.65,60.79,60.53,60.73,33231.0,53.9866,54.1113,53.8798,54.0579,33231.0
2021-12-16 15:30:00,60.74,61.02,60.67,60.98,150497.0,54.0668,54.316,54.0044,54.2804,150497.0
2021-12-17 09:30:00,60.53,60.96,60.53,60.6,336769.0,53.8798,54.2626,53.8798,53.9421,336769.0
2021-12-17 10:00:00,60.62,60.69,60.36,60.4,38032.0,53.9599,54.0222,53.7285,53.7641,38032.0
2021-12-17 10:30:00,60.42,60.68,60.4,60.58,43245.0,53.7819,54.0133,53.7641,53.9243,43245.0
2021-12-17 11:00:00,60.61,60.77,60.47,60.56,44859.0,53.951,54.0935,53.8264,53.9065,44859.0
2021-12-17 11:30:00,60.57,60.63,60.34,60.53,38896.0,53.9154,53.9688,53.7107,53.8798,38896.0
2021-12-17 12:00:00,60.5,60.67,60.41,60.59,21429.0,53.8531,54.0044,53.773,53.9332,21429.0
2021-12-17 12:30:00,60.59,60.7,60.55,60.65,25889.0,53.9332,54.0311,53.8976,53.9866,25889.0
2021-12-17 13:00:00,60.63,60.85,60.54,60.83,22463.0,53.9688,54.1647,53.8887,54.1469,22463.0
2021-12-17 13:30:00,60.8,60.88,60.71,60.79,57288.0,54.1202,54.1914,54.0401,54.1113,57288.0
2021-12-17 14:00:00,60.79,60.81,60.5,60.52,23498.0,54.1113,54.1291,53.8531,53.8709,23498.0
2021-12-17 14:30:00,60.54,60.59,60.44,60.54,27972.0,53.8887,53.9332,53.7997,53.8887,27972.0
2021-12-17 15:00:00,60.55,60.58,60.28,60.33,39985.0,53.8976,53.9243,53.6573,53.7018,39985.0
2021-12-17 15:30:00,60.34,60.38,59.37,59.77,293971.0,53.7107,53.7463,52.8473,53.2033,293971.0
2021-12-20 09:30:00,59.44,59.59,58.82,59.03,55096.0,52.9096,53.0431,52.3577,52.5446,55096.0
2021-12-20 10:00:00,59.05,59.24,58.75,58.77,21740.0,52.5624,52.7316,52.2954,52.3132,21740.0
2021-12-20 10:30:00,58.77,59.06,58.76,58.95,22947.0,52.3132,52.5713,52.3043,52.4734,22947.0
2021-12-20 11:00:00,58.99,59.32,58.98,59.22,20524.0,52.509,52.8028,52.5001,52.7138,20524.0
2021-12-20 11:30:00,59.22,59.38,59.15,59.36,12444.0,52.7138,52.8562,52.6514,52.8384,12444.0
2021-12-20 12:00:00,59.37,59.41,59.3,59.35,13591.0,52.8473,52.8829,52.785,52.8295,13591.0
2021-12-20 12:30:00,59.34,59.5,59.23,59.42,13425.0,52.8206,52.963,52.7227,52.8918,13425.0
2021-12-20 13:00:00,59.39,59.61,59.39,59.6,15054.0,52.8651,53.0609,52.8651,53.052,15054.0
2021-12-20 13:30:00,59.58,59.75,59.58,59.69,19711.0,53.0342,53.1855,53.0342,53.1321,19711.0
2021-12-20 14:00:00,59.67,59.75,59.55,59.62,13822.0,53.1143,53.1855,53.0075,53.0698,13822.0
2021-12-20 14:30:00,59.61,59.71,59.58,59.65,18415.0,53.0609,53.1499,53.0342,53.0965,18415.0
2021-12-20 15:00:00,59.65,59.84,59.64,59.82,29332.0,53.0965,53.2656,53.0876,53.2478,29332.0
2021-12-20 15:30:00,59.81,60.0,59.7,59.94,85586.0,53.2389,53.4081,53.141,53.3546,85586.0
2021-12-21 09:30:00,60.31,60.48,60.09,60.15,43059.0,53.684,53.8353,53.4882,53.5416,43059.0
2021-12-21 10:00:00,60.09,60.25,59.87,60.16,29420.0,53.4882,53.6306,53.2923,53.5505,29420.0
2021-12-21 10:30:00,60.18,60.18,59.73,59.73,18393.0,53.5683,53.5683,53.1677,53.1677,18393.0
2021-12-21 11:00:00,59.71,59.72,59.33,59.34,20234.0,53.1499,53.1588,52.8117,52.8206,20234.0
2021-12-21 11:30:00,59.35,59.83,59.35,59.72,14207.0,52.8295,53.2567,52.8295,53.1588,14207.0
2021-12-21 12:00:00,59.73,59.87,59.7,59.81,12621.0,53.1677,53.2923,53.141,53.2389,12621.0
2021-12-21 12:30:00,59.83,60.0,59.8,59.95,14393.0,53.2567,53.4081,53.23,53.3635,14393.0
2021-12-21 13:00:00,59.93,59.98,59.87,59.94,8457.0,53.3457,53.3903,53.2923,53.3546,8457.0
2021-12-21 13:30:00,59.95,59.97,59.77,59.82,9559.0,53.3635,53.3814,53.2033,53.2478,9559.0
2021-12-21 14:00:00,59.79,59.82,59.49,59.51,9422.0,53.2211,53.2478,52.9541,52.9719,9422.0
2021-12-21 14:30:00,59.53,59.61,59.39,59.39,15634.0,52.9897,53.0609,52.8651,52.8651,15634.0
2021-12-21 15:00:00,59.4,59.58,59.28,59.5,17851.0,52.874,53.0342,52.7672,52.963,17851.0
2021-12-21 15:30:00,59.49,59.49,59.24,59.4,131885.0,52.9541,52.9541,52.7316,52.874,131885.0
2021-12-22 09:30:00,59.14,59.5,59.08,59.12,35458.0,52.6425,52.963,52.5891,52.6247,35458.0
2021-12-22 10:00:00,59.26,59.39,59.08,59.21,17898.0,52.7494,52.8651,52.5891,52.7048,17898.0
2021-12-22 10:30:00,59.19,59.59,59.09,59.55,32596.0,52.687,53.0431,52.598,53.0075,32596.0
2021-12-22 11:00:00,59.58,59.66,59.49,59.49,14518.0,53.0342,53.1054,52.9541,52.9541,14518.0
2021-12-22 11:30:00,59.52,59.57,59.45,59.5,17512.0,52.9808,53.0253,52.9185,52.963,17512.0
2021-12-22 12:00:00,59.5,59.62,59.47,59.59,15161.0,52.963,53.0698,52.9363,53.0431,15161.0
2021-12-22 12:30:00,59.64,59.68,59.58,59.63,10193.0,53.0876,53.1232,53.0342,53.0787,10193.0
2021-12-22 13:00:00,59.63,59.66,59.55,59.64,23747.0,53.0787,53.1054,53.0075,53.0876,23747.0
2021-12-22 13:30:00,59.64,59.67,59.49,59.49,18865.0,53.0876,53.1143,52.9541,52.9541,18865.0
2021-12-22 14:00:00,59.53,59.54,59.42,59.47,19596.0,52.9897,52.9986,52.8918,52.9363,19596.0
2021-12-22 14:30:00,59.46,59.48,59.21,59.34,21016.0,52.9274,52.9452,52.7048,52.8206,21016.0
2021-12-22 15:00:00,59.34,59.48,59.32,59.45,38286.0,52.8206,52.9452,52.8028,52.9185,38286.0
2021-12-22 15:30:00,59.44,59.65,59.4,59.6,108291.0,52.9096,53.0965,52.874,53.052,108291.0
2021-12-23 09:30:00,59.78,59.95,59.59,59.87,20731.0,53.2122,53.3635,53.0431,53.2923,20731.0
2021-12-23 10:00:00,59.85,60.07,59.85,60.0,22081.0,53.2745,53.4704,53.2745,53.4081,22081.0
2021-12-23 10:30:00,60.0,60.08,59.96,60.03,19177.0,53.4081,53.4793,53.3724,53.4348,19177.0
2021-12-23 11:00:00,60.03,60.07,59.88,59.91,20990.0,53.4348,53.4704,53.3012,53.3279,20990.0
2021-12-23 11:30:00,59.89,59.94,59.85,59.9,12127.0,53.3101,53.3546,53.2745,53.319,12127.0
2021-12-23 12:00:00,59.89,59.9,59.75,59.75,14510.0,53.3101,53.319,53.1855,53.1855,14510.0
2021-12-23 12:30:00,59.76,59.8,59.65,59.66,12758.0,53.1944,53.23,53.0965,53.1054,12758.0
2021-12-23 13:00:00,59.67,59.68,59.45,59.52,11227.0,53.1143,53.1232,52.9185,52.9808,11227.0
2021-12-23 13:30:00,59.52,59.58,59.5,59.55,12418.0,52.9808,53.0342,52.963,53.0075,12418.0
2021-12-23 14:00:00,59.57,59.65,59.55,59.55,16411.0,53.0253,53.0965,53.0075,53.0075,16411.0
2021-12-23 14:30:00,59.56,59.69,59.56,59.68,21101.0,53.0164,53.1321,53.0164,53.1232,21101.0
2021-12-23 15:00:00,59.67,59.69,59.61,59.63,23501.0,53.1143,53.1321,53.0609,53.0787,23501.0
2021-12-23 15:30:00,59.64,59.75,59.5,59.53,87968.0,53.0876,53.1855,52.963,52.9897,87968.0
2021-12-27 09:30:00,59.54,59.68,59.32,59.47,14114.0,52.9986,53.1232,52.8028,52.9363,14114.0
2021-12-27 10:00:00,59.49,59.61,59.39,59.54,24671.0,52.9541,53.0609,52.8651,52.9986,24671.0
2021-12-27 10:30:00,59.55,59.59,59.46,59.56,11748.0,53.0075,53.0431,52.9274,53.0164,11748.0
2021-12-27 11:00:00,59.58,59.7,59.58,59.6,12353.0,53.0342,53.141,53.0342,53.052,12353.0
2021-12-27 11:30:00,59.61,59.68,59.58,59.62,12234.0,53.0609,53.1232,53.0342,53.0698,12234.0
2021-12-27 12:00:00,59.61,59.71,59.58,59.68,6048.0,53.0609,53.1499,53.0342,53.1232,6048.0
2021-12-27 12:30:00,59.67,59.69,59.59,59.64,10566.0,53.1143,53.1321,53.0431,53.0876,10566.0
2021-12-27 13:00:00,59.62,59.68,59.58,59.67,7944.0,53.0698,53.1232,53.0342,53.1143,7944.0
2021-12-27 13:30:00,59.65,59.76,59.61,59.73,11093.0,53.0965,53.1944,53.0609,53.1677,11093.0
2021-12-27 14:00:00,59.73,59.76,59.7,59.76,11606.0,53.1677,53.1944,53.141,53.1944,11606.0
2021-12-27 14:30:00,59.76,59.82,59.73,59.76,16387.0,53.1944,53.2478,53.1677,53.1944,16387.0
2021-12-27 15:00:00,59.77,59.83,59.69,59.82,19993.0,53.2033,53.2567,53.1321,53.2478,19993.0
2021-12-27 15:30:00,59.83,60.0,59.83,60.0,66317.0,53.2567,53.4081,53.2567,53.4081,66317.0
2021-12-28 09:30:00,60.16,60.22,60.04,60.14,18741.0,53.5505,53.6039,53.4437,53.5327,18741.0
2021-12-28 10:00:00,60.17,60.44,60.15,60.32,18448.0,53.5594,53.7997,53.5416,53.6929,18448.0
2021-12-28 10:30:00,60.32,60.42,60.23,60.37,14337.0,53.6929,53.7819,53.6128,53.7374,14337.0
2021-12-28 11:00:00,60.37,60.57,60.35,60.55,13733.0,53.7374,53.9154,53.7196,53.8976,13733.0
2021-12-28 11:30:00,60.52,60.58,60.38,60.45,27770.0,53.8709,53.9243,53.7463,53.8086,27770.0
2021-12-28 12:00:00,60.46,60.51,60.37,60.44,6645.0,53.8175,53.862,53.7374,53.7997,6645.0
2021-12-28 12:30:00,60.44,60.49,60.42,60.46,8320.0,53.7997,53.8442,53.7819,53.8175,8320.0
2021-12-28 13:00:00,60.46,60.56,60.43,60.54,5306.0,53.8175,53.9065,53.7908,53.8887,5306.0
2021-12-28 13:30:00,60.55,60.58,60.48,60.56,8147.0,53.8976,53.9243,53.8353,53.9065,8147.0
2021-12-28 14:00:00,60.57,60.61,60.51,60.51,9565.0,53.9154,53.951,53.862,53.862,9565.0
2021-12-28 14:30:00,60.51,60.56,60.45,60.55,10572.0,53.862,53.9065,53.8086,53.8976,10572.0
2021-12-28 15:00:00,60.55,60.61,60.52,60.55,12863.0,53.8976,53.951,53.8709,53.8976,12863.0
2021-12-28 15:30:00,60.55,60.69,60.47,60.69,61970.0,53.8976,54.0222,53.8264,54.0222,61970.0
2021-12-29 09:30:00,60.9,60.9,60.56,60.67,18367.0,54.2092,54.2092,53.9065,54.0044,18367.0
2021-12-29 10:00:00,60.71,60.89,60.63,60.63,13661.0,54.0401,54.2003,53.9688,53.9688,13661.0
2021-12-29 10:30:00,60.64,60.77,60.63,60.69,9900.0,53.9777,54.0935,53.9688,54.0222,9900.0
2021-12-29 11:00:00,60.71,60.8,60.64,60.8,11896.0,54.0401,54.1202,53.9777,54.1202,11896.0
2021-12-29 11:30:00,60.79,60.94,60.78,60.89,13419.0,54.1113,54.2448,54.1024,54.2003,13419.0
2021-12-29 12:00:00,60.9,60.95,60.85,60.95,9623.0,54.2092,54.2537,54.1647,54.2537,9623.0
2021-12-29 12:30:00,60.94,60.94,60.87,60.91,12524.0,54.2448,54.2448,54.1825,54.2181,12524.0
2021-12-29 13:00:00,60.9,61.0,60.88,60.98,6901.0,54.2092,54.2982,54.1914,54.2804,6901.0
2021-12-29 13:30:00,60.98,61.02,60.96,61.0,10031.0,54.2804,54.316,54.2626,54.2982,10031.0
2021-12-29 14:00:00,61.02,61.04,60.97,61.01,8600.0,54.316,54.3338,54.2715,54.3071,8600.0
2021-12-29 14:30:00,60.96,60.98,60.9,60.93,14720.0,54.2626,54.2804,54.2092,54.2359,14720.0
2021-12-29 15:00:00,60.93,61.21,60.93,61.18,21010.0,54.2359,54.4851,54.2359,54.4584,21010.0
2021-12-29 15:30:00,61.19,61.26,61.08,61.11,67415.0,54.4673,54.5296,54.3694,54.3961,67415.0
2021-12-30 09:30:00,61.21,61.56,61.18,61.2,48179.0,54.4851,54.7967,54.4584,54.4762,48179.0
2021-12-30 10:00:00,61.13,61.15,60.94,61.05,14071.0,54.4139,54.4317,54.2448,54.3427,14071.0
2021-12-30 10:30:00,61.06,61.11,60.97,61.11,16277.0,54.3516,54.3961,54.2715,54.3961,16277.0
2021-12-30 11:00:00,61.09,61.21,61.03,61.2,12466.0,54.3783,54.4851,54.3249,54.4762,12466.0
2021-12-30 11:30:00,61.21,61.24,61.15,61.17,8362.0,54.4851,54.5118,54.4317,54.4495,8362.0
2021-12-30 12:00:00,61.18,61.18,61.04,61.13,6728.0,54.4584,54.4584,54.3338,54.4139,6728.0
2021-12-30 12:30:00,61.18,61.19,61.13,61.18,5746.0,54.4584,54.4673,54.4139,54.4584,5746.0
2021-12-30 13:00:00,61.18,61.23,61.16,61.16,5798.0,54.4584,54.5029,54.4406,54.4406,5798.0
2021-12-30 13:30:00,61.16,61.3,61.11,61.3,8184.0,54.4406,54.5652,54.3961,54.5652,8184.0
2021-12-30 14:00:00,61.3,61.39,61.27,61.35,12455.0,54.5652,54.6453,54.5385,54.6097,12455.0
2021-12-30 14:30:00,61.35,61.42,61.33,61.39,17842.0,54.6097,54.672,54.5919,54.6453,17842.0
2021-12-30 15:00:00,61.39,61.54,61.36,61.47,16029.0,54.6453,54.7789,54.6186,54.7166,16029.0
2021-12-30 15:30:00,61.48,61.51,61.36,61.47,71937.0,54.7255,54.7522,54.6186,54.7166,71937.0
2021-12-31 09:30:00,61.36,61.44,61.23,61.27,19090.0,54.6186,54.6898,54.5029,54.5385,19090.0
2021-12-31 10:00:00,61.24,61.41,61.23,61.4,12542.0,54.5118,54.6631,54.5029,54.6542,12542.0
2021-12-31 10:30:00,61.39,61.39,61.22,61.26,10140.0,54.6453,54.6453,54.494,54.5296,10140.0
2021-12-31 11:00:00,61.26,61.4,61.13,61.14,10706.0,54.5296,54.6542,54.4139,54.4228,10706.0
2021-12-31 11:30:00,61.08,61.14,61.04,61.09,8023.0,54.3694,54.4228,54.3338,54.3783,8023.0
2021-12-31 12:00:00,61.1,61.17,61.08,61.15,7156.0,54.3872,54.4495,54.3694,54.4317,7156.0
2021-12-31 12:30:00,61.17,61.37,61.15,61.36,14516.0,54.4495,54.6275,54.4317,54.6186,14516.0
2021-12-31 13:00:00,61.37,61.44,61.33,61.44,8029.0,54.6275,54.6898,54.5919,54.6898,8029.0
2021-12-31 13:30:00,61.44,61.45,61.33,61.43,15828.0,54.6898,54.6987,54.5919,54.6809,15828.0
2021-12-31 14:00:00,61.43,61.51,61.41,61.42,11253.0,54.6809,54.7522,54.6631,54.672,11253.0
2021-12-31 14:30:00,61.45,61.51,61.42,61.44,13717.0,54.6987,54.7522,54.672,54.6898,13717.0
2021-12-31 15:00:00,61.45,61.55,61.39,61.53,18913.0,54.6987,54.7878,54.6453,54.77,18913.0
2021-12-31 15:30:00,61.53,61.75,61.4,61.48,69573.0,54.77,54.9658,54.6542,54.7255,69573.0
2022-01-03 09:30:00,61.37,61.37,60.93,61.02,40663.0,54.6275,54.6275,54.2359,54.316,40663.0
2022-01-03 10:00:00,61.0,61.1,60.68,60.74,41231.0,54.2982,54.3872,54.0133,54.0668,41231.0
2022-01-03 10:30:00,60.62,60.62,60.41,60.5,16199.0,53.9599,53.9599,53.773,53.8531,16199.0
2022-01-03 11:00:00,60.49,60.56,60.2,60.23,21724.0,53.8442,53.9065,53.5861,53.6128,21724.0
2022-01-03 11:30:00,60.24,60.54,60.09,60.54,28295.0,53.6217,53.8887,53.4882,53.8887,28295.0
2022-01-03 12:00:00,60.53,60.72,60.5,60.71,16721.0,53.8798,54.049,53.8531,54.0401,16721.0
2022-01-03 12:30:00,60.68,60.7,60.39,60.4,16484.0,54.0133,54.0311,53.7552,53.7641,16484.0
2022-01-03 13:00:00,60.39,60.63,60.34,60.59,15276.0,53.7552,53.9688,53.7107,53.9332,15276.0
2022-01-03 13:30:00,60.58,60.75,60.49,60.75,13735.0,53.9243,54.0757,53.8442,54.0757,13735.0
2022-01-03 14:00:00,60.72,60.82,60.71,60.72,12834.0,54.049,54.138,54.0401,54.049,12834.0
2022-01-03 14:30:00,60.73,60.86,60.73,60.74,27856.0,54.0579,54.1736,54.0579,54.0668,27856.0
2022-01-03 15:00:00,60.75,60.78,60.65,60.71,39104.0,54.0757,54.1024,53.9866,54.0401,39104.0
2022-01-03 15:30:00,60.73,60.94,60.64,60.87,98758.0,54.0579,54.2448,53.9777,54.1825,98758.0
2022-01-04 09:30:00,60.72,60.97,60.57,60.72,41086.0,54.049,54.2715,53.9154,54.049,41086.0
2022-01-04 10:00:00,60.69,61.07,60.69,60.79,12812.0,54.0222,54.3605,54.0222,54.1113,12812.0
2022-01-04 10:30:00,60.79,61.64,60.79,61.64,17126.0,54.1113,54.8679,54.1113,54.8679,17126.0
2022-01-04 11:00:00,61.62,61.73,61.31,61.53,17763.0,54.8501,54.948,54.5741,54.77,17763.0
2022-01-04 11:30:00,61.5,61.59,61.32,61.37,17915.0,54.7433,54.8234,54.583,54.6275,17915.0
2022-01-04 12:00:00,61.37,61.45,61.06,61.07,17794.0,54.6275,54.6987,54.3516,54.3605,17794.0
2022-01-04 12:30:00,61.06,61.19,60.92,61.01,15448.0,54.3516,54.4673,54.227,54.3071,15448.0
2022-01-04 13:00:00,60.97,61.08,60.95,61.02,13077.0,54.2715,54.3694,54.2537,54.316,13077.0
2022-01-04 13:30:00,61.04,61.04,60.74,60.96,20933.0,54.3338,54.3338,54.0668,54.2626,20933.0
2022-01-04 14:00:00,60.97,61.16,60.94,61.07,30620.0,54.2715,54.4406,54.2448,54.3605,30620.0
2022-01-04 14:30:00,61.08,61.15,61.0,61.0,20291.0,54.3694,54.4317,54.2982,54.2982,20291.0
2022-01-04 15:00:00,61.01,61.13,60.98,60.99,18716.0,54.3071,54.4139,54.2804,54.2893,18716.0
2022-01-04 15:30:00,60.99,61.03,60.71,60.72,130962.0,54.2893,54.3249,54.0401,54.049,130962.0
2022-01-05 09:30:00,60.69,61.04,60.61,60.9,21945.0,54.0222,54.3338,53.951,54.2092,21945.0
2022-01-05 10:00:00,60.77,61.39,60.63,61.39,24427.0,54.0935,54.6453,53.9688,54.6453,24427.0
2022-01-05 10:30:00,61.38,61.73,61.37,61.49,18522.0,54.6364,54.948,54.6275,54.7344,18522.0
2022-01-05 11:00:00,61.48,61.56,61.43,61.52,18470.0,54.7255,54.7967,54.6809,54.7611,18470.0
2022-01-05 11:30:00,61.48,61.57,61.4,61.53,13113.0,54.7255,54.8056,54.6542,54.77,13113.0
2022-01-05 12:00:00,61.54,61.81,61.54,61.81,11901.0,54.7789,55.0192,54.7789,55.0192,11901.0
2022-01-05 12:30:00,61.79,61.9,61.79,61.86,15891.0,55.0014,55.0993,55.0014,55.0637,15891.0
2022-01-05 13:00:00,61.87,61.92,61.7,61.72,17783.0,55.0726,55.1171,54.9213,54.9391,17783.0
2022-01-05 13:30:00,61.73,61.85,61.69,61.7,12477.0,54.948,55.0548,54.9124,54.9213,12477.0
2022-01-05 14:00:00,61.68,61.7,61.35,61.62,19373.0,54.9035,54.9213,54.6097,54.8501,19373.0
2022-01-05 14:30:00,61.58,61.65,61.49,61.59,28659.0,54.8145,54.8768,54.7344,54.8234,28659.0
2022-01-05 15:00:00,61.6,61.73,61.4,61.45,43190.0,54.8323,54.948,54.6542,54.6987,43190.0
2022-01-05 15:30:00,61.45,61.57,61.18,61.26,92587.0,54.6987,54.8056,54.4584,54.5296,92587.0
2022-01-06 09:30:00,61.49,61.66,61.1,61.39,26534.0,54.7344,54.8857,54.3872,54.6453,26534.0
2022-01-06 10:00:00,61.31,61.85,61.31,61.51,18905.0,54.5741,55.0548,54.5741,54.7522,18905.0
2022-01-06 10:30:00,61.51,61.67,61.31,61.31,15639.0,54.7522,54.8946,54.5741,54.5741,15639.0
2022-01-06 11:00:00,61.24,61.31,61.14,61.25,11267.0,54.5118,54.5741,54.4228,54.5207,11267.0
2022-01-06 11:30:00,61.26,61.53,61.26,61.27,13692.0,54.5296,54.77,54.5296,54.5385,13692.0
2022-01-06 12:00:00,61.26,61.47,61.2,61.44,15366.0,54.5296,54.7166,54.4762,54.6898,15366.0
2022-01-06 12:30:00,61.44,61.46,61.34,61.37,13017.0,54.6898,54.7077,54.6008,54.6275,13017.0
2022-01-06 13:00:00,61.37,61.48,61.34,61.41,11179.0,54.6275,54.7255,54.6008,54.6631,11179.0
2022-01-06 13:30:00,61.4,61.43,61.04,61.12,15160.0,54.6542,54.6809,54.3338,54.405,15160.0
2022-01-06 14:00:00,61.12,61.23,61.0,61.22,27227.0,54.405,54.5029,54.2982,54.494,27227.0
2022-01-06 14:30:00,61.23,61.42,61.22,61.31,19238.0,54.5029,54.672,54.494,54.5741,19238.0
2022-01-06 15:00:00,61.34,61.34,60.99,61.03,35008.0,54.6008,54.6008,54.2893,54.3249,35008.0
2022-01-06 15:30:00,61.0,61.13,60.95,61.03,152986.0,54.2982,54.4139,54.2537,54.3249,152986.0
2022-01-07 09:30:00,60.86,60.86,60.24,60.53,21667.0,54.1736,54.1736,53.6217,53.8798,21667.0
2022-01-07 10:00:00,60.56,61.19,60.54,60.96,18984.0,53.9065,54.4673,53.8887,54.2626,18984.0
2022-01-07 10:30:00,60.98,61.3,60.86,61.18,20378.0,54.2804,54.5652,54.1736,54.4584,20378.0
2022-01-07 11:00:00,61.16,61.28,61.06,61.13,29658.0,54.4406,54.5474,54.3516,54.4139,29658.0
2022-01-07 11:30:00,61.13,61.28,61.05,61.28,7617.0,54.4139,54.5474,54.3427,54.5474,7617.0
2022-01-07 12:00:00,61.29,61.3,61.12,61.16,12605.0,54.5563,54.5652,54.405,54.4406,12605.0
2022-01-07 12:30:00,61.18,61.31,61.06,61.08,9605.0,54.4584,54.5741,54.3516,54.3694,9605.0
2022-01-07 13:00:00,61.06,61.18,61.05,61.14,19083.0,54.3516,54.4584,54.3427,54.4228,19083.0
2022-01-07 13:30:00,61.16,61.26,61.14,61.23,24754.0,54.4406,54.5296,54.4228,54.5029,24754.0
2022-01-07 14:00:00,61.23,61.45,61.23,61.41,40594.0,54.5029,54.6987,54.5029,54.6631,40594.0
2022-01-07 14:30:00,61.41,61.43,61.27,61.27,29656.0,54.6631,54.6809,54.5385,54.5385,29656.0
2022-01-07 15:00:00,61.28,61.36,61.17,61.23,37097.0,54.5474,54.6186,54.4495,54.5029,37097.0
2022-01-07 15:30:00,61.22,61.28,60.98,60.99,125933.0,54.494,54.5474,54.2804,54.2893,125933.0
2022-01-10 09:30:00,61.86,61.86,60.95,61.24,43694.0,55.0637,55.0637,54.2537,54.5118,43694.0
2022-01-10 10:00:00,61.17,61.35,61.04,61.05,23271.0,54.4495,54.6097,54.3338,54.3427,23271.0
2022-01-10 10:30:00,61.03,61.28,61.02,61.08,36577.0,54.3249,54.5474,54.316,54.3694,36577.0
2022-01-10 11:00:00,61.1,61.16,60.78,60.78,31696.0,54.3872,54.4406,54.1024,54.1024,31696.0
2022-01-10 11:30:00,60.79,60.81,60.57,60.66,16207.0,54.1113,54.1291,53.9154,53.9955,16207.0
2022-01-10 12:00:00,60.69,60.85,60.59,60.83,9984.0,54.0222,54.1647,53.9332,54.1469,9984.0
2022-01-10 12:30:00,60.84,60.92,60.75,60.75,16287.0,54.1558,54.227,54.0757,54.0757,16287.0
2022-01-10 13:00:00,60.76,60.88,60.72,60.75,13844.0,54.0846,54.1914,54.049,54.0757,13844.0
2022-01-10 13:30:00,60.74,60.9,60.65,60.9,15625.0,54.0668,54.2092,53.9866,54.2092,15625.0
2022-01-10 14:00:00,60.93,61.01,60.81,60.84,68287.0,54.2359,54.3071,54.1291,54.1558,68287.0
2022-01-10 14:30:00,60.82,60.84,60.66,60.78,18510.0,54.138,54.1558,53.9955,54.1024,18510.0
2022-01-10 15:00:00,60.76,60.78,60.47,60.55,30157.0,54.0846,54.1024,53.8264,53.8976,30157.0
2022-01-10 15:30:00,60.54,60.69,60.48,60.66,94348.0,53.8887,54.0222,53.8353,53.9955,94348.0
2022-01-11 09:30:00,60.72,60.96,59.96,60.0,33015.0,54.049,54.2626,53.3724,53.4081,33015.0
2022-01-11 10:00:00,59.97,60.22,59.87,60.05,58770.0,53.3814,53.6039,53.2923,53.4526,58770.0
2022-01-11 10:30:00,60.06,60.1,59.91,60.02,131080.0,53.4615,53.4971,53.3279,53.4259,131080.0
2022-01-11 11:00:00,60.03,60.07,59.61,59.67,35433.0,53.4348,53.4704,53.0609,53.1143,35433.0
2022-01-11 11:30:00,59.68,59.84,59.66,59.74,14607.0,53.1232,53.2656,53.1054,53.1766,14607.0
2022-01-11 12:00:00,59.73,59.86,59.63,59.85,38553.0,53.1677,53.2834,53.0787,53.2745,38553.0
2022-01-11 12:30:00,59.9,60.08,59.88,60.06,14729.0,53.319,53.4793,53.3012,53.4615,14729.0
2022-01-11 13:00:00,60.05,60.14,60.0,60.13,16445.0,53.4526,53.5327,53.4081,53.5238,16445.0
2022-01-11 13:30:00,60.14,60.14,59.93,59.93,15492.0,53.5327,53.5327,53.3457,53.3457,15492.0
2022-01-11 14:00:00,59.93,59.93,59.45,59.51,124933.0,53.3457,53.3457,52.9185,52.9719,124933.0
2022-01-11 14:30:00,59.51,59.91,59.51,59.91,20434.0,52.9719,53.3279,52.9719,53.3279,20434.0
2022-01-11 15:00:00,59.91,60.07,59.9,59.94,46136.0,53.3279,53.4704,53.319,53.3546,46136.0
2022-01-11 15:30:00,59.91,59.98,59.7,59.79,294885.0,53.3279,53.3903,53.141,53.2211,294885.0
2022-01-12 09:30:00,59.54,59.82,59.46,59.64,55016.0,52.9986,53.2478,52.9274,53.0876,55016.0
2022-01-12 10:00:00,59.66,60.0,59.61,59.87,34652.0,53.1054,53.4081,53.0609,53.2923,34652.0
2022-01-12 10:30:00,59.89,60.08,59.72,59.95,66763.0,53.3101,53.4793,53.1588,53.3635,66763.0
2022-01-12 11:00:00,59.97,60.08,59.74,59.8,20408.0,53.3814,53.4793,53.1766,53.23,20408.0
2022-01-12 11:30:00,59.85,59.91,59.78,59.89,20790.0,53.2745,53.3279,53.2122,53.3101,20790.0
2022-01-12 12:00:00,59.87,59.92,59.81,59.88,14111.0,53.2923,53.3368,53.2389,53.3012,14111.0
2022-01-12 12:30:00,59.89,59.89,59.77,59.88,19523.0,53.3101,53.3101,53.2033,53.3012,19523.0
2022-01-12 13:00:00,59.88,60.07,59.87,60.04,18395.0,53.3012,53.4704,53.2923,53.4437,18395.0
2022-01-12 13:30:00,60.04,60.05,59.88,59.88,30030.0,53.4437,53.4526,53.3012,53.3012,30030.0
2022-01-12 14:00:00,59.88,59.98,59.82,59.96,15559.0,53.3012,53.3903,53.2478,53.3724,15559.0
2022-01-12 14:30:00,59.98,60.05,59.92,60.02,24870.0,53.3903,53.4526,53.3368,53.4259,24870.0
2022-01-12 15:00:00,60.02,60.04,59.89,60.0,27961.0,53.4259,53.4437,53.3101,53.4081,27961.0
2022-01-12 15:30:00,59.99,60.23,59.93,60.15,101307.0,53.3992,53.6128,53.3457,53.5416,101307.0
2022-01-13 09:30:00,60.29,60.3,59.99,60.11,51497.0,53.6662,53.6751,53.3992,53.506,51497.0
2022-01-13 10:00:00,60.1,60.56,60.1,60.53,38127.0,53.4971,53.9065,53.4971,53.8798,38127.0
2022-01-13 10:30:00,60.53,60.9,60.53,60.89,28165.0,53.8798,54.2092,53.8798,54.2003,28165.0
2022-01-13 11:00:00,60.89,60.9,60.69,60.69,18983.0,54.2003,54.2092,54.0222,54.0222,18983.0
2022-01-13 11:30:00,60.69,60.71,60.56,60.66,13436.0,54.0222,54.0401,53.9065,53.9955,13436.0
2022-01-13 12:00:00,60.64,60.72,60.55,60.72,27149.0,53.9777,54.049,53.8976,54.049,27149.0
2022-01-13 12:30:00,60.7,60.8,60.66,60.66,29760.0,54.0311,54.1202,53.9955,53.9955,29760.0
2022-01-13 13:00:00,60.64,60.71,60.41,60.68,37153.0,53.9777,54.0401,53.773,54.0133,37153.0
2022-01-13 13:30:00,60.67,60.68,60.45,60.5,22055.0,54.0044,54.0133,53.8086,53.8531,22055.0
2022-01-13 14:00:00,60.51,60.55,60.4,60.42,16182.0,53.862,53.8976,53.7641,53.7819,16182.0
2022-01-13 14:30:00,60.42,60.62,60.42,60.51,25039.0,53.7819,53.9599,53.7819,53.862,25039.0
2022-01-13 15:00:00,60.48,60.57,60.42,60.53,31737.0,53.8353,53.9154,53.7819,53.8798,31737.0
2022-01-13 15:30:00,60.53,60.67,60.41,60.64,180809.0,53.8798,54.0044,53.773,53.9777,180809.0
2022-01-14 09:30:00,60.83,60.95,60.09,60.17,29176.0,54.1469,54.2537,53.4882,53.5594,29176.0
2022-01-14 10:00:00,60.22,60.37,59.98,60.09,18778.0,53.6039,53.7374,53.3903,53.4882,18778.0
2022-01-14 10:30:00,60.09,60.34,60.07,60.3,49824.0,53.4882,53.7107,53.4704,53.6751,49824.0
2022-01-14 11:00:00,60.3,60.31,59.99,60.02,44386.0,53.6751,53.684,53.3992,53.4259,44386.0
2022-01-14 11:30:00,60.02,60.11,59.87,60.03,99150.0,53.4259,53.506,53.2923,53.4348,99150.0
2022-01-14 12:00:00,60.0,60.08,59.94,59.96,28751.0,53.4081,53.4793,53.3546,53.3724,28751.0
2022-01-14 12:30:00,59.97,60.16,59.96,60.02,13473.0,53.3814,53.5505,53.3724,53.4259,13473.0
2022-01-14 13:00:00,60.02,60.14,59.92,60.12,16950.0,53.4259,53.5327,53.3368,53.5149,16950.0
2022-01-14 13:30:00,60.14,60.18,59.87,59.94,20099.0,53.5327,53.5683,53.2923,53.3546,20099.0
2022-01-14 14:00:00,59.94,59.95,59.86,59.9,82219.0,53.3546,53.3635,53.2834,53.319,82219.0
2022-01-14 14:30:00,59.9,59.97,59.82,59.84,79797.0,53.319,53.3814,53.2478,53.2656,79797.0
2022-01-14 15:00:00,59.86,59.99,59.84,59.94,40783.0,53.2834,53.3992,53.2656,53.3546,40783.0
2022-01-14 15:30:00,59.95,60.15,59.93,60.06,148409.0,53.3635,53.5416,53.3457,53.4615,148409.0
2022-01-18 09:30:00,59.91,59.95,59.03,59.1,38809.0,53.3279,53.3635,52.5446,52.6069,38809.0
2022-01-18 10:00:00,59.15,59.22,58.63,58.95,20372.0,52.6514,52.7138,52.1886,52.4734,20372.0
2022-01-18 10:30:00,59.01,59.39,59.01,59.39,26045.0,52.5268,52.8651,52.5268,52.8651,26045.0
2022-01-18 11:00:00,59.35,59.56,59.22,59.42,26711.0,52.8295,53.0164,52.7138,52.8918,26711.0
2022-01-18 11:30:00,59.45,59.46,59.09,59.13,18023.0,52.9185,52.9274,52.598,52.6336,18023.0
2022-01-18 12:00:00,59.17,59.25,59.04,59.05,16426.0,52.6692,52.7405,52.5535,52.5624,16426.0
2022-01-18 12:30:00,59.07,59.22,58.87,58.87,17589.0,52.5802,52.7138,52.4022,52.4022,17589.0
2022-01-18 13:00:00,58.86,59.22,58.83,59.12,13740.0,52.3933,52.7138,52.3666,52.6247,13740.0
2022-01-18 13:30:00,59.14,59.42,59.06,59.33,27895.0,52.6425,52.8918,52.5713,52.8117,27895.0
2022-01-18 14:00:00,59.32,59.69,59.29,59.66,27067.0,52.8028,53.1321,52.7761,53.1054,27067.0
2022-01-18 14:30:00,59.66,59.8,59.57,59.76,43738.0,53.1054,53.23,53.0253,53.1944,43738.0
2022-01-18 15:00:00,59.75,59.78,59.56,59.69,45504.0,53.1855,53.2122,53.0164,53.1321,45504.0
2022-01-18 15:30:00,59.69,59.8,59.47,59.69,156093.0,53.1321,53.23,52.9363,53.1321,156093.0
2022-01-19 09:30:00,59.41,59.63,59.14,59.33,150059.0,52.8829,53.0787,52.6425,52.8117,150059.0
2022-01-19 10:00:00,59.32,59.37,58.88,59.02,130687.0,52.8028,52.8473,52.4111,52.5357,130687.0
2022-01-19 10:30:00,59.02,59.54,58.96,59.49,138165.0,52.5357,52.9986,52.4823,52.9541,138165.0
2022-01-19 11:00:00,59.48,59.97,59.4,59.81,42437.0,52.9452,53.3814,52.874,53.2389,42437.0
2022-01-19 11:30:00,59.77,59.86,59.7,59.78,47078.0,53.2033,53.2834,53.141,53.2122,47078.0
2022-01-19 12:00:00,59.75,59.83,59.51,59.78,69825.0,53.1855,53.2567,52.9719,53.2122,69825.0
2022-01-19 12:30:00,59.78,59.79,59.49,59.59,59746.0,53.2122,53.2211,52.9541,53.0431,59746.0
2022-01-19 13:00:00,59.59,59.77,59.55,59.61,13872.0,53.0431,53.2033,53.0075,53.0609,13872.0
2022-01-19 13:30:00,59.55,59.58,59.23,59.27,26205.0,53.0075,53.0342,52.7227,52.7583,26205.0
2022-01-19 14:00:00,59.25,59.47,59.25,59.35,31522.0,52.7405,52.9363,52.7405,52.8295,31522.0
2022-01-19 14:30:00,59.35,59.61,59.31,59.59,41469.0,52.8295,53.0609,52.7939,53.0431,41469.0
2022-01-19 15:00:00,59.59,59.83,59.56,59.77,90802.0,53.0431,53.2567,53.0164,53.2033,90802.0
2022-01-19 15:30:00,59.72,59.73,59.34,59.41,198313.0,53.1588,53.1677,52.8206,52.8829,198313.0
2022-01-20 09:30:00,59.73,60.09,59.39,60.09,37980.0,53.1677,53.4882,52.8651,53.4882,37980.0
2022-01-20 10:00:00,60.11,60.11,59.88,59.9,22523.0,53.506,53.506,53.3012,53.319,22523.0
2022-01-20 10:30:00,59.88,60.14,59.82,60.05,20398.0,53.3012,53.5327,53.2478,53.4526,20398.0
2022-01-20 11:00:00,60.06,60.18,59.97,60.13,30162.0,53.4615,53.5683,53.3814,53.5238,30162.0
2022-01-20 11:30:00,60.14,60.23,60.01,60.11,30083.0,53.5327,53.6128,53.417,53.506,30083.0
2022-01-20 12:00:00,60.12,60.16,60.02,60.07,25194.0,53.5149,53.5505,53.4259,53.4704,25194.0
2022-01-20 12:30:00,60.08,60.17,60.04,60.1,14940.0,53.4793,53.5594,53.4437,53.4971,14940.0
2022-01-20 13:00:00,60.07,60.08,59.86,59.99,18135.0,53.4704,53.4793,53.2834,53.3992,18135.0
2022-01-20 13:30:00,60.0,60.09,59.92,60.04,16777.0,53.4081,53.4882,53.3368,53.4437,16777.0
2022-01-20 14:00:00,60.03,60.19,60.02,60.08,21419.0,53.4348,53.5772,53.4259,53.4793,21419.0
2022-01-20 14:30:00,60.09,60.12,59.96,60.02,20911.0,53.4882,53.5149,53.3724,53.4259,20911.0
2022-01-20 15:00:00,60.03,60.03,59.71,59.86,47686.0,53.4348,53.4348,53.1499,53.2834,47686.0
2022-01-20 15:30:00,59.85,59.96,59.63,59.73,201396.0,53.2745,53.3724,53.0787,53.1677,201396.0
2022-01-21 09:30:00,59.96,60.68,59.94,60.68,114885.0,53.3724,54.0133,53.3546,54.0133,114885.0
2022-01-21 10:00:00,60.76,60.77,60.42,60.45,36186.0,54.0846,54.0935,53.7819,53.8086,36186.0
2022-01-21 10:30:00,60.43,60.49,60.08,60.42,28915.0,53.7908,53.8442,53.4793,53.7819,28915.0
2022-01-21 11:00:00,60.44,60.47,59.99,60.11,24973.0,53.7997,53.8264,53.3992,53.506,24973.0
2022-01-21 11:30:00,60.11,60.17,59.96,60.12,24600.0,53.506,53.5594,53.3724,53.5149,24600.0
2022-01-21 12:00:00,60.1,60.19,59.96,60.13,24875.0,53.4971,53.5772,53.3724,53.5238,24875.0
2022-01-21 12:30:00,60.16,60.16,59.87,59.91,30049.0,53.5505,53.5505,53.2923,53.3279,30049.0
2022-01-21 13:00:00,59.92,59.94,59.76,59.8,20943.0,53.3368,53.3546,53.1944,53.23,20943.0
2022-01-21 13:30:00,59.79,60.0,59.78,59.8,20431.0,53.2211,53.4081,53.2122,53.23,20431.0
2022-01-21 14:00:00,59.8,59.98,59.76,59.92,18951.0,53.23,53.3903,53.1944,53.3368,18951.0
2022-01-21 14:30:00,59.92,60.06,59.8,59.82,26144.0,53.3368,53.4615,53.23,53.2478,26144.0
2022-01-21 15:00:00,59.8,59.87,59.62,59.69,33917.0,53.23,53.2923,53.0698,53.1321,33917.0
2022-01-21 15:30:00,59.69,59.91,59.57,59.79,157789.0,53.1321,53.3279,53.0253,53.2211,157789.0
2022-01-24 09:30:00,59.57,59.88,59.26,59.31,86583.0,53.0253,53.3012,52.7494,52.7939,86583.0
2022-01-24 10:00:00,59.34,59.34,58.84,59.05,62407.0,52.8206,52.8206,52.3755,52.5624,62407.0
2022-01-24 10:30:00,59.05,59.35,58.84,58.92,50850.0,52.5624,52.8295,52.3755,52.4467,50850.0
2022-01-24 11:00:00,58.91,59.01,58.56,58.99,45860.0,52.4378,52.5268,52.1263,52.509,45860.0
2022-01-24 11:30:00,59.01,59.03,58.52,58.84,40892.0,52.5268,52.5446,52.0907,52.3755,40892.0
2022-01-24 12:00:00,58.84,58.93,58.64,58.68,31150.0,52.3755,52.4556,52.1975,52.2331,31150.0
2022-01-24 12:30:00,58.68,58.71,58.4,58.42,52015.0,52.2331,52.2598,51.9838,52.0016,52015.0
2022-01-24 13:00:00,58.41,58.41,58.05,58.38,45477.0,51.9927,51.9927,51.6723,51.966,45477.0
2022-01-24 13:30:00,58.32,58.36,57.85,58.06,38212.0,51.9126,51.9482,51.4943,51.6812,38212.0
2022-01-24 14:00:00,58.06,58.31,57.44,57.48,63722.0,51.6812,51.9037,51.1293,51.1649,63722.0
2022-01-24 14:30:00,57.5,57.75,57.17,57.55,68901.0,51.1827,51.4053,50.889,51.2272,68901.0
2022-01-24 15:00:00,57.56,58.08,57.56,57.97,69332.0,51.2361,51.699,51.2361,51.6011,69332.0
2022-01-24 15:30:00,57.99,58.89,57.94,58.74,220066.0,51.6189,52.42,51.5744,52.2865,220066.0
2022-01-25 09:30:00,58.37,58.78,58.15,58.3,71890.0,51.9571,52.3221,51.7613,51.8948,71890.0
2022-01-25 10:00:00,58.29,58.37,57.86,58.34,60440.0,51.8859,51.9571,51.5032,51.9304,60440.0
2022-01-25 10:30:00,58.37,58.65,58.37,58.39,25006.0,51.9571,52.2064,51.9571,51.9749,25006.0
2022-01-25 11:00:00,58.39,58.45,58.03,58.33,30120.0,51.9749,52.0283,51.6545,51.9215,30120.0
2022-01-25 11:30:00,58.35,58.36,57.89,57.9,44637.0,51.9393,51.9482,51.5299,51.5388,44637.0
2022-01-25 12:00:00,57.85,58.38,57.83,58.32,49517.0,51.4943,51.966,51.4765,51.9126,49517.0
2022-01-25 12:30:00,58.32,58.32,57.88,57.96,27522.0,51.9126,51.9126,51.521,51.5922,27522.0
2022-01-25 13:00:00,57.97,58.08,57.84,58.07,25532.0,51.6011,51.699,51.4854,51.6901,25532.0
2022-01-25 13:30:00,58.05,58.48,58.05,58.43,28884.0,51.6723,52.0551,51.6723,52.0105,28884.0
2022-01-25 14:00:00,58.43,58.49,58.3,58.3,44081.0,52.0105,52.064,51.8948,51.8948,44081.0
2022-01-25 14:30:00,58.33,58.71,58.3,58.67,33229.0,51.9215,52.2598,51.8948,52.2242,33229.0
2022-01-25 15:00:00,58.68,58.69,58.3,58.31,61960.0,52.2331,52.242,51.8948,51.9037,61960.0
2022-01-25 15:30:00,58.32,58.44,58.17,58.31,184797.0,51.9126,52.0194,51.7791,51.9037,184797.0
2022-01-26 09:30:00,58.2,59.18,58.1,58.83,41122.0,51.8058,52.6781,51.7168,52.3666,41122.0
2022-01-26 10:00:00,58.85,59.0,58.69,58.75,19657.0,52.3844,52.5179,52.242,52.2954,19657.0
2022-01-26 10:30:00,58.71,58.71,58.42,58.51,28210.0,52.2598,52.2598,52.0016,52.0818,28210.0
2022-01-26 11:00:00,58.51,58.58,58.39,58.42,16808.0,52.0818,52.1441,51.9749,52.0016,16808.0
2022-01-26 11:30:00,58.48,58.52,58.26,58.36,15656.0,52.0551,52.0907,51.8592,51.9482,15656.0
2022-01-26 12:00:00,58.42,58.45,58.33,58.35,17680.0,52.0016,52.0283,51.9215,51.9393,17680.0
2022-01-26 12:30:00,58.33,58.4,58.12,58.21,30064.0,51.9215,51.9838,51.7346,51.8147,30064.0
2022-01-26 13:00:00,58.24,58.36,58.15,58.18,19183.0,51.8414,51.9482,51.7613,51.788,19183.0
2022-01-26 13:30:00,58.15,58.18,58.04,58.07,18861.0,51.7613,51.788,51.6634,51.6901,18861.0
2022-01-26 14:00:00,58.07,58.29,57.94,58.16,25923.0,51.6901,51.8859,51.5744,51.7702,25923.0
2022-01-26 14:30:00,58.09,58.23,57.82,58.12,57336.0,51.7079,51.8325,51.4676,51.7346,57336.0
2022-01-26 15:00:00,58.09,58.17,57.62,57.77,87169.0,51.7079,51.7791,51.2895,51.4231,87169.0
2022-01-26 15:30:00,57.78,58.35,57.72,58.1,209418.0,51.432,51.9393,51.3785,51.7168,209418.0
2022-01-27 09:30:00,58.4,59.32,58.1,59.24,36959.0,51.9838,52.8028,51.7168,52.7316,36959.0
2022-01-27 10:00:00,59.26,59.37,59.02,59.02,23293.0,52.7494,52.8473,52.5357,52.5357,23293.0
2022-01-27 10:30:00,59.06,59.35,58.96,59.34,18362.0,52.5713,52.8295,52.4823,52.8206,18362.0
2022-01-27 11:00:00,59.33,59.37,58.86,58.9,21955.0,52.8117,52.8473,52.3933,52.4289,21955.0
2022-01-27 11:30:00,58.93,59.15,58.9,59.12,13601.0,52.4556,52.6514,52.4289,52.6247,13601.0
2022-01-27 12:00:00,59.12,59.19,58.68,58.71,21612.0,52.6247,52.687,52.2331,52.2598,21612.0
2022-01-27 12:30:00,58.7,58.77,58.39,58.58,24938.0,52.2509,52.3132,51.9749,52.1441,24938.0
2022-01-27 13:00:00,58.59,58.61,58.41,58.45,41404.0,52.153,52.1708,51.9927,52.0283,41404.0
2022-01-27 13:30:00,58.47,58.6,58.4,58.53,32083.0,52.0461,52.1619,51.9838,52.0996,32083.0
2022-01-27 14:00:00,58.53,58.83,58.49,58.52,30315.0,52.0996,52.3666,52.064,52.0907,30315.0
2022-01-27 14:30:00,58.53,58.87,58.53,58.63,26227.0,52.0996,52.4022,52.0996,52.1886,26227.0
2022-01-27 15:00:00,58.65,58.85,58.45,58.82,36358.0,52.2064,52.3844,52.0283,52.3577,36358.0
2022-01-27 15:30:00,58.83,59.01,58.7,58.91,212573.0,52.3666,52.5268,52.2509,52.4378,212573.0
2022-01-28 09:30:00,58.51,58.51,57.75,57.8,58677.0,52.4572,52.4572,51.7758,51.8206,58677.0
2022-01-28 10:00:00,57.76,58.37,57.76,58.37,25533.0,51.7847,52.3316,51.7847,52.3316,25533.0
2022-01-28 10:30:00,58.39,58.45,58.09,58.31,26091.0,52.3496,52.4034,52.0806,52.2778,26091.0
2022-01-28 11:00:00,58.34,58.46,57.97,58.27,25194.0,52.3047,52.4123,51.973,52.242,25194.0
2022-01-28 11:30:00,58.33,58.52,58.26,58.46,36073.0,52.2958,52.4661,52.233,52.4123,36073.0
2022-01-28 12:00:00,58.47,58.8,58.43,58.78,21531.0,52.4213,52.7172,52.3854,52.6992,21531.0
2022-01-28 12:30:00,58.77,58.84,58.55,58.72,18658.0,52.6903,52.753,52.493,52.6454,18658.0
2022-01-28 13:00:00,58.73,58.93,58.7,58.76,15688.0,52.6544,52.8337,52.6275,52.6813,15688.0
2022-01-28 13:30:00,58.79,58.91,58.72,58.77,18455.0,52.7082,52.8158,52.6454,52.6903,18455.0
2022-01-28 14:00:00,58.74,58.81,58.57,58.57,27542.0,52.6634,52.7261,52.5109,52.5109,27542.0
2022-01-28 14:30:00,58.52,58.89,58.45,58.87,43462.0,52.4661,52.7978,52.4034,52.7799,43462.0
2022-01-28 15:00:00,58.89,59.0,58.8,58.98,43469.0,52.7978,52.8965,52.7172,52.8785,43469.0
2022-01-28 15:30:00,58.97,59.36,58.84,59.32,156467.0,52.8696,53.2192,52.753,53.1834,156467.0
2022-01-31 09:30:00,58.93,59.35,58.69,59.18,32347.0,52.8337,53.2103,52.6185,53.0578,32347.0
2022-01-31 10:00:00,59.22,59.3,59.0,59.17,20818.0,53.0937,53.1654,52.8965,53.0489,20818.0
2022-01-31 10:30:00,59.1,59.14,58.93,58.95,21433.0,52.9861,53.022,52.8337,52.8516,21433.0
2022-01-31 11:00:00,58.99,59.27,58.88,59.13,19070.0,52.8875,53.1385,52.7889,53.013,19070.0
2022-01-31 11:30:00,59.14,59.37,59.1,59.37,15895.0,53.022,53.2282,52.9861,53.2282,15895.0
2022-01-31 12:00:00,59.34,59.71,59.3,59.58,19663.0,53.2013,53.533,53.1654,53.4165,19663.0
2022-01-31 12:30:00,59.6,59.61,59.5,59.54,14262.0,53.4344,53.4434,53.3447,53.3806,14262.0
2022-01-31 13:00:00,59.53,59.62,59.43,59.62,19618.0,53.3716,53.4523,53.282,53.4523,19618.0
2022-01-31 13:30:00,59.62,59.69,59.51,59.6,15499.0,53.4523,53.5151,53.3537,53.4344,15499.0
2022-01-31 14:00:00,59.6,59.74,59.6,59.67,17681.0,53.4344,53.5599,53.4344,53.4972,17681.0
2022-01-31 14:30:00,59.68,59.74,59.61,59.68,29666.0,53.5061,53.5599,53.4434,53.5061,29666.0
2022-01-31 15:00:00,59.68,59.72,59.58,59.65,37326.0,53.5061,53.542,53.4165,53.4792,37326.0
2022-01-31 15:30:00,59.65,59.92,59.56,59.86,121340.0,53.4792,53.7213,53.3985,53.6675,121340.0
2022-02-01 09:30:00,59.7,59.95,59.37,59.37,76312.0,53.524,53.7482,53.2282,53.2282,76312.0
2022-02-01 10:00:00,59.46,59.46,58.36,58.37,76800.0,53.3089,53.3089,52.3227,52.3316,76800.0
2022-02-01 10:30:00,58.38,58.66,58.28,58.66,36922.0,52.3406,52.5916,52.2509,52.5916,36922.0
2022-02-01 11:00:00,58.64,58.65,58.22,58.22,34209.0,52.5737,52.5827,52.1972,52.1972,34209.0
2022-02-01 11:30:00,58.21,58.29,58.04,58.19,39529.0,52.1882,52.2599,52.0358,52.1703,39529.0
2022-02-01 12:00:00,58.17,58.48,58.17,58.47,30083.0,52.1523,52.4303,52.1523,52.4213,30083.0
2022-02-01 12:30:00,58.47,58.47,58.21,58.23,25914.0,52.4213,52.4213,52.1882,52.2061,25914.0
2022-02-01 13:00:00,58.23,58.45,58.2,58.4,24908.0,52.2061,52.4034,52.1792,52.3585,24908.0
2022-02-01 13:30:00,58.39,58.79,58.39,58.73,21993.0,52.3496,52.7082,52.3496,52.6544,21993.0
2022-02-01 14:00:00,58.72,58.74,58.55,58.72,31876.0,52.6454,52.6634,52.493,52.6454,31876.0
2022-02-01 14:30:00,58.71,58.71,58.51,58.59,22036.0,52.6365,52.6365,52.4572,52.5289,22036.0
2022-02-01 15:00:00,58.58,58.97,58.58,58.93,78820.0,52.5199,52.8696,52.5199,52.8337,78820.0
2022-02-01 15:30:00,58.94,58.99,58.65,58.66,208420.0,52.8427,52.8875,52.5827,52.5916,208420.0
2022-02-02 09:30:00,58.59,59.16,58.47,59.02,52641.0,52.5289,53.0399,52.4213,52.9144,52641.0
2022-02-02 10:00:00,59.05,59.23,58.91,59.07,24342.0,52.9413,53.1027,52.8158,52.9592,24342.0
2022-02-02 10:30:00,59.02,59.42,59.02,59.33,27971.0,52.9144,53.273,52.9144,53.1923,27971.0
2022-02-02 11:00:00,59.32,59.87,59.32,59.87,30623.0,53.1834,53.6765,53.1834,53.6765,30623.0
2022-02-02 11:30:00,59.86,59.98,59.76,59.78,18152.0,53.6675,53.7751,53.5778,53.5958,18152.0
2022-02-02 12:00:00,59.76,59.84,59.62,59.76,15371.0,53.5778,53.6496,53.4523,53.5778,15371.0
2022-02-02 12:30:00,59.77,59.8,59.64,59.7,18854.0,53.5868,53.6137,53.4703,53.524,18854.0
2022-02-02 13:00:00,59.72,59.85,59.64,59.83,36543.0,53.542,53.6585,53.4703,53.6406,36543.0
2022-02-02 13:30:00,59.84,59.87,59.7,59.84,22188.0,53.6496,53.6765,53.524,53.6496,22188.0
2022-02-02 14:00:00,59.84,59.86,59.72,59.81,23416.0,53.6496,53.6675,53.542,53.6227,23416.0
2022-02-02 14:30:00,59.83,59.84,59.65,59.66,23797.0,53.6406,53.6496,53.4792,53.4882,23797.0
2022-02-02 15:00:00,59.66,59.73,59.6,59.68,28800.0,53.4882,53.5509,53.4344,53.5061,28800.0
2022-02-02 15:30:00,59.7,59.9,59.7,59.86,183506.0,53.524,53.7034,53.524,53.6675,183506.0
2022-02-03 09:30:00,59.67,60.24,59.53,59.67,53825.0,53.4972,54.0082,53.3716,53.4972,53825.0
2022-02-03 10:00:00,59.78,59.95,59.66,59.84,14431.0,53.5958,53.7482,53.4882,53.6496,14431.0
2022-02-03 10:30:00,59.81,60.14,59.75,59.9,13320.0,53.6227,53.9185,53.5689,53.7034,13320.0
2022-02-03 11:00:00,59.9,60.13,59.89,60.12,15495.0,53.7034,53.9096,53.6944,53.9006,15495.0
2022-02-03 11:30:00,60.13,60.15,59.93,60.05,17380.0,53.9096,53.9275,53.7303,53.8378,17380.0
2022-02-03 12:00:00,60.07,60.1,59.87,59.91,14385.0,53.8558,53.8827,53.6765,53.7123,14385.0
2022-02-03 12:30:00,59.91,59.95,59.84,59.92,10447.0,53.7123,53.7482,53.6496,53.7213,10447.0
2022-02-03 13:00:00,59.98,60.02,59.9,59.9,14009.0,53.7751,53.8109,53.7034,53.7034,14009.0
2022-02-03 13:30:00,59.89,59.96,59.83,59.89,9375.0,53.6944,53.7572,53.6406,53.6944,9375.0
2022-02-03 14:00:00,59.9,59.9,59.74,59.77,14050.0,53.7034,53.7034,53.5599,53.5868,14050.0
2022-02-03 14:30:00,59.77,59.88,59.66,59.87,31872.0,53.5868,53.6854,53.4882,53.6765,31872.0
2022-02-03 15:00:00,59.9,60.01,59.82,59.97,38891.0,53.7034,53.802,53.6316,53.7661,38891.0
2022-02-03 15:30:00,59.97,60.02,59.68,59.87,88699.0,53.7661,53.8109,53.5061,53.6765,88699.0
2022-02-04 09:30:00,59.51,59.79,59.29,59.51,40071.0,53.3537,53.6047,53.1565,53.3537,40071.0
2022-02-04 10:00:00,59.48,59.51,58.67,58.68,37469.0,53.3268,53.3537,52.6006,52.6096,37469.0
2022-02-04 10:30:00,58.72,58.92,58.46,58.77,23529.0,52.6454,52.8247,52.4123,52.6903,23529.0
2022-02-04 11:00:00,58.74,59.08,58.72,59.05,16751.0,52.6634,52.9682,52.6454,52.9413,16751.0
2022-02-04 11:30:00,59.07,59.22,59.07,59.16,11710.0,52.9592,53.0937,52.9592,53.0399,11710.0
2022-02-04 12:00:00,59.13,59.27,59.08,59.27,9345.0,53.013,53.1385,52.9682,53.1385,9345.0
2022-02-04 12:30:00,59.25,59.32,59.18,59.29,14624.0,53.1206,53.1834,53.0578,53.1565,14624.0
2022-02-04 13:00:00,59.29,59.48,59.29,59.39,16346.0,53.1565,53.3268,53.1565,53.2461,16346.0
2022-02-04 13:30:00,59.41,59.46,59.31,59.36,17253.0,53.264,53.3089,53.1744,53.2192,17253.0
2022-02-04 14:00:00,59.37,59.4,59.2,59.28,16439.0,53.2282,53.2551,53.0758,53.1475,16439.0
2022-02-04 14:30:00,59.27,59.44,59.26,59.44,17909.0,53.1385,53.2909,53.1296,53.2909,17909.0
2022-02-04 15:00:00,59.44,59.68,59.37,59.54,25532.0,53.2909,53.5061,53.2282,53.3806,25532.0
2022-02-04 15:30:00,59.53,59.53,59.11,59.13,109100.0,53.3716,53.3716,52.9951,53.013,109100.0
2022-02-07 09:30:00,59.0,59.62,58.58,58.65,22035.0,52.8965,53.4523,52.5199,52.5827,22035.0
2022-02-07 10:00:00,58.75,59.01,58.75,59.01,16398.0,52.6723,52.9054,52.6723,52.9054,16398.0
2022-02-07 10:30:00,59.03,59.16,58.79,58.8,12473.0,52.9234,53.0399,52.7082,52.7172,12473.0
2022-02-07 11:00:00,58.81,58.95,58.63,58.95,10624.0,52.7261,52.8516,52.5647,52.8516,10624.0
2022-02-07 11:30:00,58.97,59.16,58.94,59.14,17156.0,52.8696,53.0399,52.8427,53.022,17156.0
2022-02-07 12:00:00,59.08,59.08,58.95,59.02,10174.0,52.9682,52.9682,52.8516,52.9144,10174.0
2022-02-07 12:30:00,59.02,59.21,59.02,59.15,15969.0,52.9144,53.0847,52.9144,53.0309,15969.0
2022-02-07 13:00:00,59.15,59.22,59.04,59.2,16909.0,53.0309,53.0937,52.9323,53.0758,16909.0
2022-02-07 13:30:00,59.21,59.26,59.16,59.23,14993.0,53.0847,53.1296,53.0399,53.1027,14993.0
2022-02-07 14:00:00,59.22,59.34,59.17,59.26,18628.0,53.0937,53.2013,53.0489,53.1296,18628.0
2022-02-07 14:30:00,59.26,59.45,59.26,59.43,15813.0,53.1296,53.2999,53.1296,53.282,15813.0
2022-02-07 15:00:00,59.42,59.42,59.18,59.18,19163.0,53.273,53.273,53.0578,53.0578,19163.0
2022-02-07 15:30:00,59.18,59.24,58.89,59.1,80274.0,53.0578,53.1116,52.7978,52.9861,80274.0
2022-02-08 09:30:00,59.61,59.66,59.16,59.46,44382.0,53.4434,53.4882,53.0399,53.3089,44382.0
2022-02-08 10:00:00,59.5,59.59,59.16,59.39,20806.0,53.3447,53.4254,53.0399,53.2461,20806.0
2022-02-08 10:30:00,59.39,59.49,59.27,59.33,26834.0,53.2461,53.3358,53.1385,53.1923,26834.0
2022-02-08 11:00:00,59.29,59.49,59.28,59.49,62411.0,53.1565,53.3358,53.1475,53.3358,62411.0
2022-02-08 11:30:00,59.49,59.75,59.44,59.72,29008.0,53.3358,53.5689,53.2909,53.542,29008.0
2022-02-08 12:00:00,59.73,59.77,59.58,59.58,26260.0,53.5509,53.5868,53.4165,53.4165,26260.0
2022-02-08 12:30:00,59.59,59.61,59.49,59.53,21393.0,53.4254,53.4434,53.3358,53.3716,21393.0
2022-02-08 13:00:00,59.53,59.59,59.38,59.38,21699.0,53.3716,53.4254,53.2372,53.2372,21699.0
2022-02-08 13:30:00,59.38,59.62,59.38,59.59,19091.0,53.2372,53.4523,53.2372,53.4254,19091.0
2022-02-08 14:00:00,59.59,59.59,59.36,59.4,17093.0,53.4254,53.4254,53.2192,53.2551,17093.0
2022-02-08 14:30:00,59.42,59.47,59.25,59.27,43528.0,53.273,53.3178,53.1206,53.1385,43528.0
2022-02-08 15:00:00,59.27,59.5,59.24,59.42,38169.0,53.1385,53.3447,53.1116,53.273,38169.0
2022-02-08 15:30:00,59.42,59.54,59.29,59.44,182271.0,53.273,53.3806,53.1565,53.2909,182271.0
2022-02-09 09:30:00,59.63,60.07,59.61,59.61,35038.0,53.4613,53.8558,53.4434,53.4434,35038.0
2022-02-09 10:00:00,59.59,59.8,59.53,59.62,16820.0,53.4254,53.6137,53.3716,53.4523,16820.0
2022-02-09 10:30:00,59.59,59.66,59.49,59.56,10798.0,53.4254,53.4882,53.3358,53.3985,10798.0
2022-02-09 11:00:00,59.54,59.54,59.22,59.45,8420.0,53.3806,53.3806,53.0937,53.2999,8420.0
2022-02-09 11:30:00,59.41,59.49,59.31,59.43,23088.0,53.264,53.3358,53.1744,53.282,23088.0
2022-02-09 12:00:00,59.44,59.53,59.42,59.45,14937.0,53.2909,53.3716,53.273,53.2999,14937.0
2022-02-09 12:30:00,59.43,59.45,59.27,59.39,23987.0,53.282,53.2999,53.1385,53.2461,23987.0
2022-02-09 13:00:00,59.4,59.43,59.23,59.27,28117.0,53.2551,53.282,53.1027,53.1385,28117.0
2022-02-09 13:30:00,59.25,59.28,59.16,59.16,14281.0,53.1206,53.1475,53.0399,53.0399,14281.0
2022-02-09 14:00:00,59.15,59.27,59.06,59.24,20922.0,53.0309,53.1385,52.9503,53.1116,20922.0
2022-02-09 14:30:00,59.25,59.32,59.08,59.16,36239.0,53.1206,53.1834,52.9682,53.0399,36239.0
2022-02-09 15:00:00,59.16,59.17,58.99,59.07,25591.0,53.0399,53.0489,52.8875,52.9592,25591.0
2022-02-09 15:30:00,59.07,59.13,58.93,59.12,90017.0,52.9592,53.013,52.8337,53.004,90017.0
2022-02-10 09:30:00,58.62,58.83,58.35,58.67,49368.0,52.5558,52.7441,52.3137,52.6006,49368.0
2022-02-10 10:00:00,58.73,58.8,58.44,58.44,17616.0,52.6544,52.7172,52.3944,52.3944,17616.0
2022-02-10 10:30:00,58.4,58.48,58.24,58.35,19571.0,52.3585,52.4303,52.2151,52.3137,19571.0
2022-02-10 11:00:00,58.3,58.46,58.09,58.09,17660.0,52.2689,52.4123,52.0806,52.0806,17660.0
2022-02-10 11:30:00,58.12,58.23,58.04,58.08,18302.0,52.1075,52.2061,52.0358,52.0716,18302.0
2022-02-10 12:00:00,58.08,58.13,57.77,57.82,28336.0,52.0716,52.1165,51.7937,51.8385,28336.0
2022-02-10 12:30:00,57.82,57.91,57.65,57.68,25930.0,51.8385,51.9192,51.6861,51.713,25930.0
2022-02-10 13:00:00,57.67,57.81,57.59,57.66,18251.0,51.7041,51.8296,51.6323,51.6951,18251.0
2022-02-10 13:30:00,57.64,57.71,57.51,57.6,17582.0,51.6772,51.7399,51.5606,51.6413,17582.0
2022-02-10 14:00:00,57.65,57.66,57.43,57.45,22568.0,51.6861,51.6951,51.4889,51.5068,22568.0
2022-02-10 14:30:00,57.46,57.47,57.18,57.25,35066.0,51.5158,51.5247,51.2647,51.3275,35066.0
2022-02-10 15:00:00,57.25,57.52,57.21,57.45,32893.0,51.3275,51.5696,51.2916,51.5068,32893.0
2022-02-10 15:30:00,57.41,57.44,57.09,57.19,88695.0,51.4709,51.4978,51.1841,51.2737,88695.0
2022-02-11 09:30:00,57.23,57.86,57.23,57.78,59461.0,51.3096,51.8744,51.3096,51.8027,59461.0
2022-02-11 10:00:00,57.75,57.82,57.63,57.69,16078.0,51.7758,51.8385,51.6682,51.722,16078.0
2022-02-11 10:30:00,57.71,57.75,57.44,57.47,18838.0,51.7399,51.7758,51.4978,51.5247,18838.0
2022-02-11 11:00:00,57.49,57.58,57.38,57.46,17267.0,51.5427,51.6234,51.4441,51.5158,17267.0
2022-02-11 11:30:00,57.48,57.83,57.45,57.74,33923.0,51.5337,51.8475,51.5068,51.7668,33923.0
2022-02-11 12:00:00,57.75,57.78,57.63,57.66,18965.0,51.7758,51.8027,51.6682,51.6951,18965.0
2022-02-11 12:30:00,57.67,57.75,57.56,57.72,28178.0,51.7041,51.7758,51.6054,51.7489,28178.0
2022-02-11 13:00:00,57.71,57.8,57.62,57.67,17470.0,51.7399,51.8206,51.6592,51.7041,17470.0
2022-02-11 13:30:00,57.65,57.66,57.18,57.28,76249.0,51.6861,51.6951,51.2647,51.3544,76249.0
2022-02-11 14:00:00,57.28,57.64,57.21,57.48,27677.0,51.3544,51.6772,51.2916,51.5337,27677.0
2022-02-11 14:30:00,57.49,57.76,57.45,57.61,25551.0,51.5427,51.7847,51.5068,51.6503,25551.0
2022-02-11 15:00:00,57.61,57.66,57.46,57.59,38233.0,51.6503,51.6951,51.5158,51.6323,38233.0
2022-02-11 15:30:00,57.57,57.73,57.34,57.43,147439.0,51.6144,51.7578,51.4082,51.4889,147439.0
2022-02-14 09:30:00,57.74,57.81,57.26,57.43,83982.0,51.7668,51.8296,51.3365,51.4889,83982.0
2022-02-14 10:00:00,57.45,57.53,56.86,57.02,21569.0,51.5068,51.5785,50.9778,51.1213,21569.0
2022-02-14 10:30:00,57.02,57.05,56.43,56.52,19253.0,51.1213,51.1482,50.5923,50.673,19253.0
2022-02-14 11:00:00,56.48,56.51,56.15,56.35,20435.0,50.6372,50.6641,50.3413,50.5206,20435.0
2022-02-14 11:30:00,56.33,56.59,56.33,56.55,22974.0,50.5027,50.7358,50.5027,50.6999,22974.0
2022-02-14 12:00:00,56.53,56.54,56.3,56.51,12768.0,50.682,50.691,50.4758,50.6641,12768.0
2022-02-14 12:30:00,56.47,56.73,56.47,56.73,13109.0,50.6282,50.8613,50.6282,50.8613,13109.0
2022-02-14 13:00:00,56.76,56.83,56.68,56.76,11687.0,50.8882,50.9509,50.8165,50.8882,11687.0
2022-02-14 13:30:00,56.76,56.78,56.5,56.51,17386.0,50.8882,50.9061,50.6551,50.6641,17386.0
2022-02-14 14:00:00,56.49,56.71,56.4,56.57,19397.0,50.6461,50.8434,50.5654,50.7178,19397.0
2022-02-14 14:30:00,56.55,56.8,56.53,56.7,19599.0,50.6999,50.9241,50.682,50.8344,19599.0
2022-02-14 15:00:00,56.72,56.96,56.7,56.86,36367.0,50.8523,51.0675,50.8344,50.9778,36367.0
2022-02-14 15:30:00,56.84,57.06,56.8,56.85,222585.0,50.9599,51.1572,50.9241,50.9689,222585.0
2022-02-15 09:30:00,57.06,57.48,56.87,56.87,45087.0,51.1572,51.5337,50.9868,50.9868,45087.0
2022-02-15 10:00:00,56.84,57.24,56.84,57.14,16339.0,50.9599,51.3185,50.9599,51.2289,16339.0
2022-02-15 10:30:00,57.12,57.24,57.04,57.07,17260.0,51.2109,51.3185,51.1392,51.1661,17260.0
2022-02-15 11:00:00,57.05,57.06,56.52,56.56,12737.0,51.1482,51.1572,50.673,50.7089,12737.0
2022-02-15 11:30:00,56.54,56.66,56.46,56.64,23956.0,50.691,50.7985,50.6192,50.7806,23956.0
2022-02-15 12:00:00,56.66,56.81,56.59,56.8,11634.0,50.7985,50.933,50.7358,50.9241,11634.0
2022-02-15 12:30:00,56.8,56.85,56.66,56.66,11548.0,50.9241,50.9689,50.7985,50.7985,11548.0
2022-02-15 13:00:00,56.68,56.76,56.64,56.75,12007.0,50.8165,50.8882,50.7806,50.8792,12007.0
2022-02-15 13:30:00,56.76,56.79,56.57,56.58,19416.0,50.8882,50.9151,50.7178,50.7268,19416.0
2022-02-15 14:00:00,56.58,56.58,56.3,56.31,24759.0,50.7268,50.7268,50.4758,50.4847,24759.0
2022-02-15 14:30:00,56.33,56.38,56.14,56.2,23295.0,50.5027,50.5475,50.3323,50.3861,23295.0
2022-02-15 15:00:00,56.21,56.32,56.16,56.3,33975.0,50.3951,50.4937,50.3503,50.4758,33975.0
2022-02-15 15:30:00,56.3,56.44,56.12,56.36,145569.0,50.4758,50.6013,50.3144,50.5296,145569.0
2022-02-16 09:30:00,56.44,56.59,56.24,56.26,35669.0,50.6013,50.7358,50.422,50.4399,35669.0
2022-02-16 10:00:00,56.38,56.42,56.12,56.12,22148.0,50.5475,50.5834,50.3144,50.3144,22148.0
2022-02-16 10:30:00,56.12,56.17,55.77,55.82,33446.0,50.3144,50.3592,50.0006,50.0454,33446.0
2022-02-16 11:00:00,55.84,55.99,55.78,55.99,39981.0,50.0634,50.1978,50.0096,50.1978,39981.0
2022-02-16 11:30:00,56.02,56.13,55.9,56.08,13501.0,50.2247,50.3234,50.1172,50.2785,13501.0
2022-02-16 12:00:00,56.07,56.21,56.05,56.18,10739.0,50.2696,50.3951,50.2516,50.3682,10739.0
2022-02-16 12:30:00,56.15,56.19,56.04,56.19,14661.0,50.3413,50.3772,50.2427,50.3772,14661.0
2022-02-16 13:00:00,56.2,56.24,56.11,56.17,12931.0,50.3861,50.422,50.3054,50.3592,12931.0
2022-02-16 13:30:00,56.19,56.23,56.0,56.09,16780.0,50.3772,50.413,50.2068,50.2875,16780.0
2022-02-16 14:00:00,56.06,56.4,56.02,56.37,22015.0,50.2606,50.5654,50.2247,50.5385,22015.0
2022-02-16 14:30:00,56.39,56.46,56.27,56.45,18237.0,50.5565,50.6192,50.4489,50.6103,18237.0
2022-02-16 15:00:00,56.44,56.53,56.37,56.47,27560.0,50.6013,50.682,50.5385,50.6282,27560.0
2022-02-16 15:30:00,56.47,56.58,56.28,56.35,114752.0,50.6282,50.7268,50.4578,50.5206,114752.0
2022-02-17 09:30:00,56.2,56.26,55.74,55.76,24364.0,50.3861,50.4399,49.9737,49.9916,24364.0
2022-02-17 10:00:00,55.73,56.15,55.72,56.05,18842.0,49.9647,50.3413,49.9558,50.2516,18842.0
2022-02-17 10:30:00,56.05,56.19,56.03,56.17,15763.0,50.2516,50.3772,50.2337,50.3592,15763.0
2022-02-17 11:00:00,56.2,56.25,55.91,55.95,17554.0,50.3861,50.431,50.1261,50.162,17554.0
2022-02-17 11:30:00,55.93,56.31,55.88,56.24,11958.0,50.1441,50.4847,50.0992,50.422,11958.0
2022-02-17 12:00:00,56.2,56.44,56.19,56.4,17149.0,50.3861,50.6013,50.3772,50.5654,17149.0
2022-02-17 12:30:00,56.4,56.42,56.24,56.3,15028.0,50.5654,50.5834,50.422,50.4758,15028.0
2022-02-17 13:00:00,56.34,56.6,56.32,56.6,21435.0,50.5116,50.7447,50.4937,50.7447,21435.0
2022-02-17 13:30:00,56.57,56.74,56.57,56.67,20081.0,50.7178,50.8703,50.7178,50.8075,20081.0
2022-02-17 14:00:00,56.69,56.73,56.53,56.54,23182.0,50.8254,50.8613,50.682,50.691,23182.0
2022-02-17 14:30:00,56.55,56.58,56.45,56.53,41088.0,50.6999,50.7268,50.6103,50.682,41088.0
2022-02-17 15:00:00,56.52,56.64,56.32,56.49,47924.0,50.673,50.7806,50.4937,50.6461,47924.0
2022-02-17 15:30:00,56.48,56.65,56.33,56.62,169370.0,50.6372,50.7896,50.5027,50.7627,169370.0
2022-02-18 09:30:00,56.49,57.33,55.95,57.28,99159.0,50.6461,51.3992,50.162,51.3544,99159.0
2022-02-18 10:00:00,57.24,57.59,57.13,57.29,82782.0,51.3185,51.6323,51.2199,51.3634,82782.0
2022-02-18 10:30:00,57.27,57.39,57.18,57.26,66344.0,51.3454,51.453,51.2647,51.3365,66344.0
2022-02-18 11:00:00,57.26,57.31,56.95,57.24,70924.0,51.3365,51.3813,51.0585,51.3185,70924.0
2022-02-18 11:30:00,57.25,57.33,56.99,56.99,42807.0,51.3275,51.3992,51.0944,51.0944,42807.0
2022-02-18 12:00:00,56.98,57.08,56.76,56.93,48176.0,51.0854,51.1751,50.8882,51.0406,48176.0
2022-02-18 12:30:00,56.94,56.99,56.7,56.7,44092.0,51.0496,51.0944,50.8344,50.8344,44092.0
2022-02-18 13:00:00,56.72,56.99,56.65,56.86,41577.0,50.8523,51.0944,50.7896,50.9778,41577.0
2022-02-18 13:30:00,56.85,56.88,56.67,56.76,62922.0,50.9689,50.9958,50.8075,50.8882,62922.0
2022-02-18 14:00:00,56.78,57.09,56.67,57.05,93471.0,50.9061,51.1841,50.8075,51.1482,93471.0
2022-02-18 14:30:00,57.05,57.14,56.83,57.07,37210.0,51.1482,51.2289,50.9509,51.1661,37210.0
2022-02-18 15:00:00,57.08,57.19,56.9,56.96,42922.0,51.1751,51.2737,51.0137,51.0675,42922.0
2022-02-18 15:30:00,56.95,57.13,56.82,57.07,132150.0,51.0585,51.2199,50.942,51.1661,132150.0
2022-02-22 09:30:00,57.15,57.31,56.3,56.7,44775.0,51.2378,51.3813,50.4758,50.8344,44775.0
2022-02-22 10:00:00,56.8,56.88,56.5,56.65,39141.0,50.9241,50.9958,50.6551,50.7896,39141.0
2022-02-22 10:30:00,56.65,56.76,56.46,56.67,28773.0,50.7896,50.8882,50.6192,50.8075,28773.0
2022-02-22 11:00:00,56.65,57.17,56.64,57.13,25498.0,50.7896,51.2558,50.7806,51.2199,25498.0
2022-02-22 11:30:00,57.1,57.15,56.92,57.04,36069.0,51.193,51.2378,51.0316,51.1392,36069.0
2022-02-22 12:00:00,57.04,57.1,56.87,56.89,18133.0,51.1392,51.193,50.9868,51.0047,18133.0
2022-02-22 12:30:00,56.89,56.9,56.67,56.67,17258.0,51.0047,51.0137,50.8075,50.8075,17258.0
2022-02-22 13:00:00,56.68,56.8,56.57,56.77,15895.0,50.8165,50.9241,50.7178,50.8972,15895.0
2022-02-22 13:30:00,56.75,56.81,56.67,56.7,19975.0,50.8792,50.933,50.8075,50.8344,19975.0
2022-02-22 14:00:00,56.73,56.79,56.59,56.76,27517.0,50.8613,50.9151,50.7358,50.8882,27517.0
2022-02-22 14:30:00,56.76,57.01,56.72,56.89,38958.0,50.8882,51.1123,50.8523,51.0047,38958.0
2022-02-22 15:00:00,56.87,56.94,56.72,56.86,47119.0,50.9868,51.0496,50.8523,50.9778,47119.0
2022-02-22 15:30:00,56.85,56.89,56.53,56.72,108522.0,50.9689,51.0047,50.682,50.8523,108522.0
2022-02-23 09:30:00,56.81,56.96,56.62,56.75,46345.0,50.933,51.0675,50.7627,50.8792,46345.0
2022-02-23 10:00:00,56.74,56.76,56.41,56.47,20323.0,50.8703,50.8882,50.5744,50.6282,20323.0
2022-02-23 10:30:00,56.42,56.51,56.34,56.39,18388.0,50.5834,50.6641,50.5116,50.5565,18388.0
2022-02-23 11:00:00,56.42,56.6,56.4,56.46,22111.0,50.5834,50.7447,50.5654,50.6192,22111.0
2022-02-23 11:30:00,56.46,56.5,56.32,56.39,11741.0,50.6192,50.6551,50.4937,50.5565,11741.0
2022-02-23 12:00:00,56.38,56.41,56.18,56.4,14043.0,50.5475,50.5744,50.3682,50.5654,14043.0
2022-02-23 12:30:00,56.42,56.45,56.15,56.23,18192.0,50.5834,50.6103,50.3413,50.413,18192.0
2022-02-23 13:00:00,56.23,56.29,56.08,56.19,18388.0,50.413,50.4668,50.2785,50.3772,18388.0
2022-02-23 13:30:00,56.22,56.41,56.08,56.39,16803.0,50.4041,50.5744,50.2785,50.5565,16803.0
2022-02-23 14:00:00,56.38,56.38,56.14,56.15,30011.0,50.5475,50.5475,50.3323,50.3413,30011.0
2022-02-23 14:30:00,56.16,56.22,55.97,56.07,33519.0,50.3503,50.4041,50.1799,50.2696,33519.0
2022-02-23 15:00:00,56.05,56.18,55.94,56.16,47414.0,50.2516,50.3682,50.153,50.3503,47414.0
2022-02-23 15:30:00,56.15,56.16,55.92,55.97,136768.0,50.3413,50.3503,50.1351,50.1799,136768.0
2022-02-24 09:30:00,55.83,55.93,55.17,55.5,66333.0,50.0544,50.1441,49.4627,49.7585,66333.0
2022-02-24 10:00:00,55.58,55.61,55.1,55.39,55705.0,49.8303,49.8572,49.3999,49.6599,55705.0
2022-02-24 10:30:00,55.43,55.63,55.2,55.3,31235.0,49.6958,49.8751,49.4896,49.5792,31235.0
2022-02-24 11:00:00,55.28,55.41,55.26,55.32,37799.0,49.5613,49.6778,49.5434,49.5972,37799.0
2022-02-24 11:30:00,55.29,55.48,55.17,55.39,39482.0,49.5703,49.7406,49.4627,49.6599,39482.0
2022-02-24 12:00:00,55.38,55.44,55.17,55.24,27735.0,49.651,49.7047,49.4627,49.5254,27735.0
2022-02-24 12:30:00,55.23,55.36,55.01,55.2,28591.0,49.5165,49.633,49.3192,49.4896,28591.0
2022-02-24 13:00:00,55.2,55.31,55.08,55.09,26637.0,49.4896,49.5882,49.382,49.391,26637.0
2022-02-24 13:30:00,55.08,55.2,54.79,55.08,42671.0,49.382,49.4896,49.122,49.382,42671.0
2022-02-24 14:00:00,55.09,55.35,54.99,55.35,30537.0,49.391,49.6241,49.3013,49.6241,30537.0
2022-02-24 14:30:00,55.34,55.54,55.32,55.51,36905.0,49.6151,49.7944,49.5972,49.7675,36905.0
2022-02-24 15:00:00,55.52,55.62,55.39,55.41,50205.0,49.7765,49.8661,49.6599,49.6778,50205.0
2022-02-24 15:30:00,55.39,56.03,55.36,55.93,239190.0,49.6599,50.2337,49.633,50.1441,239190.0
2022-02-25 09:30:00,56.24,57.14,56.24,56.66,61186.0,50.422,51.2289,50.422,50.7985,61186.0
2022-02-25 10:00:00,56.67,56.95,56.59,56.9,33378.0,50.8075,51.0585,50.7358,51.0137,33378.0
2022-02-25 10:30:00,56.92,57.14,56.77,57.05,95722.0,51.0316,51.2289,50.8972,51.1482,95722.0
2022-02-25 11:00:00,57.08,57.37,57.02,57.29,29249.0,51.1751,51.4351,51.1213,51.3634,29249.0
2022-02-25 11:30:00,57.26,57.39,57.1,57.39,24095.0,51.3365,51.453,51.193,51.453,24095.0
2022-02-25 12:00:00,57.37,57.46,57.26,57.45,20496.0,51.4351,51.5158,51.3365,51.5068,20496.0
2022-02-25 12:30:00,57.43,57.62,57.4,57.53,25522.0,51.4889,51.6592,51.462,51.5785,25522.0
2022-02-25 13:00:00,57.51,57.6,57.45,57.6,30037.0,51.5606,51.6413,51.5068,51.6413,30037.0
2022-02-25 13:30:00,57.6,57.84,57.55,57.69,33032.0,51.6413,51.8565,51.5965,51.722,33032.0
2022-02-25 14:00:00,57.71,57.85,57.65,57.74,28539.0,51.7399,51.8654,51.6861,51.7668,28539.0
2022-02-25 14:30:00,57.76,57.83,57.65,57.73,34176.0,51.7847,51.8475,51.6861,51.7578,34176.0
2022-02-25 15:00:00,57.72,57.76,57.62,57.62,40620.0,51.7489,51.7847,51.6592,51.6592,40620.0
2022-02-25 15:30:00,57.62,57.9,57.5,57.89,177770.0,51.6592,51.9103,51.5516,51.9013,177770.0
2022-02-28 09:30:00,57.47,57.99,57.45,57.91,115790.0,51.5247,51.9909,51.5068,51.9192,115790.0
2022-02-28 10:00:00,57.87,58.06,57.8,58.02,137993.0,51.8834,52.0537,51.8206,52.0178,137993.0
2022-02-28 10:30:00,57.96,58.21,57.96,58.13,75490.0,51.9641,52.1882,51.9641,52.1165,75490.0
2022-02-28 11:00:00,58.13,58.3,58.09,58.27,33901.0,52.1165,52.2689,52.0806,52.242,33901.0
2022-02-28 11:30:00,58.27,58.28,58.09,58.26,173678.0,52.242,52.2509,52.0806,52.233,173678.0
2022-02-28 12:00:00,58.27,58.34,58.08,58.17,52261.0,52.242,52.3047,52.0716,52.1523,52261.0
2022-02-28 12:30:00,58.17,58.25,58.13,58.2,52615.0,52.1523,52.2241,52.1165,52.1792,52615.0
2022-02-28 13:00:00,58.21,58.37,58.17,58.2,84699.0,52.1882,52.3316,52.1523,52.1792,84699.0
2022-02-28 13:30:00,58.14,58.35,58.08,58.26,49180.0,52.1254,52.3137,52.0716,52.233,49180.0
2022-02-28 14:00:00,58.22,58.27,57.98,57.98,121256.0,52.1972,52.242,51.982,51.982,121256.0
2022-02-28 14:30:00,57.99,58.25,57.97,58.22,305996.0,51.9909,52.2241,51.973,52.1972,305996.0
2022-02-28 15:00:00,58.21,58.35,58.12,58.27,43008.0,52.1882,52.3137,52.1075,52.242,43008.0
2022-02-28 15:30:00,58.24,58.54,58.09,58.39,246384.0,52.2151,52.4841,52.0806,52.3496,246384.0
2022-03-01 09:30:00,58.13,59.0,58.13,58.34,36896.0,52.1165,52.8965,52.1165,52.3047,36896.0
2022-03-01 10:00:00,58.37,58.46,57.99,58.03,34079.0,52.3316,52.4123,51.9909,52.0268,34079.0
2022-03-01 10:30:00,58.04,58.08,57.69,57.83,22644.0,52.0358,52.0716,51.722,51.8475,22644.0
2022-03-01 11:00:00,57.83,57.95,57.81,57.89,15916.0,51.8475,51.9551,51.8296,51.9013,15916.0
2022-03-01 11:30:00,57.9,57.91,57.25,57.28,53289.0,51.9103,51.9192,51.3275,51.3544,53289.0
2022-03-01 12:00:00,57.31,57.32,57.15,57.21,18179.0,51.3813,51.3903,51.2378,51.2916,18179.0
2022-03-01 12:30:00,57.22,57.35,57.11,57.16,10157.0,51.3006,51.4172,51.202,51.2468,10157.0
2022-03-01 13:00:00,57.15,57.19,56.92,56.99,30495.0,51.2378,51.2737,51.0316,51.0944,30495.0
2022-03-01 13:30:00,56.96,57.13,56.92,57.02,24208.0,51.0675,51.2199,51.0316,51.1213,24208.0
2022-03-01 14:00:00,56.98,57.21,56.8,57.2,29894.0,51.0854,51.2916,50.9241,51.2827,29894.0
2022-03-01 14:30:00,57.19,57.37,57.13,57.24,40076.0,51.2737,51.4351,51.2199,51.3185,40076.0
2022-03-01 15:00:00,57.24,57.43,57.2,57.22,34829.0,51.3185,51.4889,51.2827,51.3006,34829.0
2022-03-01 15:30:00,57.19,57.32,56.85,57.27,187319.0,51.2737,51.3903,50.9689,51.3454,187319.0
2022-03-02 09:30:00,57.48,57.72,57.16,57.36,53513.0,51.5337,51.7489,51.2468,51.4261,53513.0
2022-03-02 10:00:00,57.38,57.8,57.38,57.65,31652.0,51.4441,51.8206,51.4441,51.6861,31652.0
2022-03-02 10:30:00,57.66,57.79,57.5,57.79,34489.0,51.6951,51.8116,51.5516,51.8116,34489.0
2022-03-02 11:00:00,57.8,57.93,57.73,57.9,22121.0,51.8206,51.9372,51.7578,51.9103,22121.0
2022-03-02 11:30:00,57.89,58.03,57.8,57.88,19230.0,51.9013,52.0268,51.8206,51.8923,19230.0
2022-03-02 12:00:00,57.9,58.03,57.86,58.03,19931.0,51.9103,52.0268,51.8744,52.0268,19931.0
2022-03-02 12:30:00,58.05,58.07,57.91,57.95,22093.0,52.0447,52.0627,51.9192,51.9551,22093.0
2022-03-02 13:00:00,57.96,58.01,57.88,57.89,19202.0,51.9641,52.0089,51.8923,51.9013,19202.0
2022-03-02 13:30:00,57.84,58.01,57.83,57.92,18759.0,51.8565,52.0089,51.8475,51.9282,18759.0
2022-03-02 14:00:00,57.92,57.99,57.79,57.81,24264.0,51.9282,51.9909,51.8116,51.8296,24264.0
2022-03-02 14:30:00,57.81,57.93,57.7,57.74,23269.0,51.8296,51.9372,51.7309,51.7668,23269.0
2022-03-02 15:00:00,57.73,57.82,57.68,57.82,20979.0,51.7578,51.8385,51.713,51.8385,20979.0
2022-03-02 15:30:00,57.82,57.97,57.59,57.64,166455.0,51.8385,51.973,51.6323,51.6772,166455.0
2022-03-03 09:30:00,57.98,58.86,57.92,58.68,149905.0,51.982,52.7709,51.9282,52.6096,149905.0
2022-03-03 10:00:00,58.65,58.9,58.53,58.87,21651.0,52.5827,52.8068,52.4751,52.7799,21651.0
2022-03-03 10:30:00,58.88,58.88,58.57,58.67,24557.0,52.7889,52.7889,52.5109,52.6006,24557.0
2022-03-03 11:00:00,58.65,58.75,58.57,58.69,31874.0,52.5827,52.6723,52.5109,52.6185,31874.0
2022-03-03 11:30:00,58.65,58.75,58.62,58.63,34329.0,52.5827,52.6723,52.5558,52.5647,34329.0
2022-03-03 12:00:00,58.63,58.97,58.63,58.93,15508.0,52.5647,52.8696,52.5647,52.8337,15508.0
2022-03-03 12:30:00,58.95,59.2,58.91,59.1,25453.0,52.8516,53.0758,52.8158,52.9861,25453.0
2022-03-03 13:00:00,59.08,59.14,59.0,59.13,19729.0,52.9682,53.022,52.8965,53.013,19729.0
2022-03-03 13:30:00,59.13,59.27,59.09,59.18,15440.0,53.013,53.1385,52.9772,53.0578,15440.0
2022-03-03 14:00:00,59.18,59.34,59.14,59.28,18583.0,53.0578,53.2013,53.022,53.1475,18583.0
2022-03-03 14:30:00,59.28,59.31,59.11,59.16,27373.0,53.1475,53.1744,52.9951,53.0399,27373.0
2022-03-03 15:00:00,59.16,59.2,58.99,59.13,53069.0,53.0399,53.0758,52.8875,53.013,53069.0
2022-03-03 15:30:00,59.12,59.12,58.84,59.07,215758.0,53.004,53.004,52.753,52.9592,215758.0
2022-03-04 09:30:00,58.98,59.19,58.81,58.98,62518.0,52.8785,53.0668,52.7261,52.8785,62518.0
2022-03-04 10:00:00,59.05,59.13,58.83,59.04,38956.0,52.9413,53.013,52.7441,52.9323,38956.0
2022-03-04 10:30:00,59.07,59.4,58.98,59.4,35311.0,52.9592,53.2551,52.8785,53.2551,35311.0
2022-03-04 11:00:00,59.42,59.84,59.4,59.6,61250.0,53.273,53.6496,53.2551,53.4344,61250.0
2022-03-04 11:30:00,59.68,59.87,59.59,59.84,36789.0,53.5061,53.6765,53.4254,53.6496,36789.0
2022-03-04 12:00:00,59.85,60.1,59.81,60.09,20312.0,53.6585,53.8827,53.6227,53.8737,20312.0
2022-03-04 12:30:00,60.07,60.36,60.06,60.32,26561.0,53.8558,54.1158,53.8468,54.0799,26561.0
2022-03-04 13:00:00,60.33,60.39,60.27,60.35,21937.0,54.0889,54.1427,54.0351,54.1068,21937.0
2022-03-04 13:30:00,60.35,60.35,60.2,60.2,15135.0,54.1068,54.1068,53.9723,53.9723,15135.0
2022-03-04 14:00:00,60.21,60.34,60.11,60.25,30343.0,53.9813,54.0978,53.8916,54.0172,30343.0
2022-03-04 14:30:00,60.27,60.37,60.23,60.24,33217.0,54.0351,54.1247,53.9992,54.0082,33217.0
2022-03-04 15:00:00,60.25,60.37,60.14,60.3,36378.0,54.0172,54.1247,53.9185,54.062,36378.0
2022-03-04 15:30:00,60.29,60.64,60.2,60.59,126289.0,54.053,54.3668,53.9723,54.322,126289.0
2022-03-07 09:30:00,60.59,60.95,59.98,60.42,48722.0,54.322,54.6447,53.7751,54.1696,48722.0
2022-03-07 10:00:00,60.4,60.69,60.3,60.49,26168.0,54.1516,54.4116,54.062,54.2323,26168.0
2022-03-07 10:30:00,60.5,60.88,60.44,60.81,15220.0,54.2413,54.582,54.1875,54.5192,15220.0
2022-03-07 11:00:00,60.82,60.9,60.53,60.7,24712.0,54.5282,54.5999,54.2682,54.4206,24712.0
2022-03-07 11:30:00,60.71,60.77,60.57,60.57,15871.0,54.4296,54.4834,54.304,54.304,15871.0
2022-03-07 12:00:00,60.55,60.57,60.27,60.48,19649.0,54.2861,54.304,54.0351,54.2234,19649.0
2022-03-07 12:30:00,60.51,60.51,60.33,60.49,19206.0,54.2503,54.2503,54.0889,54.2323,19206.0
2022-03-07 13:00:00,60.6,60.88,60.53,60.86,16753.0,54.3309,54.582,54.2682,54.564,16753.0
2022-03-07 13:30:00,60.87,61.02,60.66,60.82,20256.0,54.573,54.7075,54.3847,54.5282,20256.0
2022-03-07 14:00:00,60.87,60.94,60.71,60.71,19127.0,54.573,54.6358,54.4296,54.4296,19127.0
2022-03-07 14:30:00,60.73,60.96,60.72,60.85,42038.0,54.4475,54.6537,54.4385,54.5551,42038.0
2022-03-07 15:00:00,60.86,60.98,60.68,60.68,29459.0,54.564,54.6716,54.4027,54.4027,29459.0
2022-03-07 15:30:00,60.65,60.92,60.63,60.76,82599.0,54.3758,54.6178,54.3578,54.4744,82599.0
2022-03-08 09:30:00,61.04,61.39,60.43,60.43,91209.0,54.7254,55.0392,54.1785,54.1785,91209.0
2022-03-08 10:00:00,60.39,60.55,60.3,60.44,56504.0,54.1427,54.2861,54.062,54.1875,56504.0
2022-03-08 10:30:00,60.46,60.87,60.44,60.57,64721.0,54.2054,54.573,54.1875,54.304,64721.0
2022-03-08 11:00:00,60.56,60.56,60.31,60.4,31835.0,54.2951,54.2951,54.0709,54.1516,31835.0
2022-03-08 11:30:00,60.39,60.55,59.99,60.08,32879.0,54.1427,54.2861,53.784,53.8647,32879.0
2022-03-08 12:00:00,60.13,60.78,60.08,60.72,41505.0,53.9096,54.4923,53.8647,54.4385,41505.0
2022-03-08 12:30:00,60.75,61.13,60.75,60.97,33818.0,54.4654,54.8061,54.4654,54.6627,33818.0
2022-03-08 13:00:00,60.98,61.29,60.86,60.88,36296.0,54.6716,54.9496,54.564,54.582,36296.0
2022-03-08 13:30:00,60.84,60.89,60.39,60.41,27772.0,54.5461,54.5909,54.1427,54.1606,27772.0
2022-03-08 14:00:00,60.41,60.6,60.25,60.6,21833.0,54.1606,54.3309,54.0172,54.3309,21833.0
2022-03-08 14:30:00,60.59,60.83,60.56,60.64,32952.0,54.322,54.5372,54.2951,54.3668,32952.0
2022-03-08 15:00:00,60.66,60.8,60.36,60.38,59172.0,54.3847,54.5103,54.1158,54.1337,59172.0
2022-03-08 15:30:00,60.39,60.77,60.22,60.52,370707.0,54.1427,54.4834,53.9903,54.2592,370707.0
2022-03-09 09:30:00,60.83,60.93,59.89,59.89,53711.0,54.5372,54.6268,53.6944,53.6944,53711.0
2022-03-09 10:00:00,59.96,60.37,59.96,59.99,36858.0,53.7572,54.1247,53.7572,53.784,36858.0
2022-03-09 10:30:00,59.98,59.99,59.68,59.69,35592.0,53.7751,53.784,53.5061,53.5151,35592.0
2022-03-09 11:00:00,59.71,59.97,59.52,59.91,24214.0,53.533,53.7661,53.3627,53.7123,24214.0
2022-03-09 11:30:00,59.94,60.11,59.89,60.08,19222.0,53.7392,53.8916,53.6944,53.8647,19222.0
2022-03-09 12:00:00,60.06,60.13,59.99,60.08,16657.0,53.8468,53.9096,53.784,53.8647,16657.0
2022-03-09 12:30:00,60.1,60.13,59.95,60.09,11131.0,53.8827,53.9096,53.7482,53.8737,11131.0
2022-03-09 13:00:00,60.1,60.18,59.94,60.08,18067.0,53.8827,53.9544,53.7392,53.8647,18067.0
2022-03-09 13:30:00,60.1,60.15,59.92,60.0,22868.0,53.8827,53.9275,53.7213,53.793,22868.0
2022-03-09 14:00:00,60.04,60.29,60.04,60.16,17709.0,53.8289,54.053,53.8289,53.9365,17709.0
2022-03-09 14:30:00,60.16,60.28,60.05,60.05,22790.0,53.9365,54.044,53.8378,53.8378,22790.0
2022-03-09 15:00:00,60.05,60.36,60.05,60.3,44011.0,53.8378,54.1158,53.8378,54.062,44011.0
2022-03-09 15:30:00,60.3,60.41,59.65,59.76,175820.0,54.062,54.1606,53.4792,53.5778,175820.0
2022-03-10 09:30:00,59.51,59.65,59.12,59.62,64141.0,53.3537,53.4792,53.004,53.4523,64141.0
2022-03-10 10:00:00,59.66,59.95,59.63,59.79,23021.0,53.4882,53.7482,53.4613,53.6047,23021.0
2022-03-10 10:30:00,59.78,59.92,59.67,59.78,24307.0,53.5958,53.7213,53.4972,53.5958,24307.0
2022-03-10 11:00:00,59.74,60.03,59.63,59.68,18852.0,53.5599,53.8199,53.4613,53.5061,18852.0
2022-03-10 11:30:00,59.66,59.8,59.4,59.8,16320.0,53.4882,53.6137,53.2551,53.6137,16320.0
2022-03-10 12:00:00,59.81,59.89,59.75,59.84,12689.0,53.6227,53.6944,53.5689,53.6496,12689.0
2022-03-10 12:30:00,59.85,59.87,59.76,59.82,14610.0,53.6585,53.6765,53.5778,53.6316,14610.0
2022-03-10 13:00:00,59.83,59.95,59.82,59.87,13521.0,53.6406,53.7482,53.6316,53.6765,13521.0
2022-03-10 13:30:00,59.85,59.95,59.84,59.91,14011.0,53.6585,53.7482,53.6496,53.7123,14011.0
2022-03-10 14:00:00,59.9,60.07,59.84,59.99,16729.0,53.7034,53.8558,53.6496,53.784,16729.0
2022-03-10 14:30:00,59.99,60.05,59.87,60.02,22607.0,53.784,53.8378,53.6765,53.8109,22607.0
2022-03-10 15:00:00,60.03,60.09,59.82,60.01,37020.0,53.8199,53.8737,53.6316,53.802,37020.0
2022-03-10 15:30:00,60.02,60.28,60.0,60.14,143243.0,53.8109,54.044,53.793,53.9185,143243.0
2022-03-11 09:30:00,60.25,60.77,59.98,60.72,29262.0,54.0172,54.4834,53.7751,54.4385,29262.0
2022-03-11 10:00:00,60.71,60.86,60.4,60.42,21606.0,54.4296,54.564,54.1516,54.1696,21606.0
2022-03-11 10:30:00,60.42,60.7,60.39,60.55,10950.0,54.1696,54.4206,54.1427,54.2861,10950.0
2022-03-11 11:00:00,60.57,60.7,60.47,60.65,9498.0,54.304,54.4206,54.2144,54.3758,9498.0
2022-03-11 11:30:00,60.62,60.63,60.1,60.19,16711.0,54.3489,54.3578,53.8827,53.9634,16711.0
2022-03-11 12:00:00,60.17,60.18,59.92,60.16,12023.0,53.9454,53.9544,53.7213,53.9365,12023.0
2022-03-11 12:30:00,60.09,60.21,60.08,60.18,48967.0,53.8737,53.9813,53.8647,53.9544,48967.0
2022-03-11 13:00:00,60.2,60.3,60.11,60.28,61372.0,53.9723,54.062,53.8916,54.044,61372.0
2022-03-11 13:30:00,60.31,60.34,60.14,60.16,18714.0,54.0709,54.0978,53.9185,53.9365,18714.0
2022-03-11 14:00:00,60.15,60.34,60.14,60.31,20177.0,53.9275,54.0978,53.9185,54.0709,20177.0
2022-03-11 14:30:00,60.31,60.39,60.26,60.37,44106.0,54.0709,54.1427,54.0261,54.1247,44106.0
2022-03-11 15:00:00,60.35,60.41,60.31,60.38,34415.0,54.1068,54.1606,54.0709,54.1337,34415.0
2022-03-11 15:30:00,60.37,60.4,60.2,60.25,256185.0,54.1247,54.1516,53.9723,54.0172,256185.0
2022-03-14 09:30:00,60.48,61.0,60.22,60.62,57574.0,54.2234,54.6896,53.9903,54.3489,57574.0
2022-03-14 10:00:00,60.6,60.61,60.02,60.29,29814.0,54.3309,54.3399,53.8109,54.053,29814.0
2022-03-14 10:30:00,60.34,60.66,60.33,60.52,28982.0,54.0978,54.3847,54.0889,54.2592,28982.0
2022-03-14 11:00:00,60.54,60.69,60.36,60.59,28622.0,54.2772,54.4116,54.1158,54.322,28622.0
2022-03-14 11:30:00,60.59,60.63,60.36,60.39,24773.0,54.322,54.3578,54.1158,54.1427,24773.0
2022-03-14 12:00:00,60.37,60.37,59.99,60.19,19039.0,54.1247,54.1247,53.784,53.9634,19039.0
2022-03-14 12:30:00,60.19,60.33,60.09,60.17,16801.0,53.9634,54.0889,53.8737,53.9454,16801.0
2022-03-14 13:00:00,60.14,60.27,60.09,60.22,16858.0,53.9185,54.0351,53.8737,53.9903,16858.0
2022-03-14 13:30:00,60.22,60.23,59.87,60.0,18588.0,53.9903,53.9992,53.6765,53.793,18588.0
2022-03-14 14:00:00,59.99,60.04,59.92,59.93,14738.0,53.784,53.8289,53.7213,53.7303,14738.0
2022-03-14 14:30:00,59.92,60.11,59.89,60.1,24584.0,53.7213,53.8916,53.6944,53.8827,24584.0
2022-03-14 15:00:00,60.09,60.22,60.03,60.15,25449.0,53.8737,53.9903,53.8199,53.9275,25449.0
2022-03-14 15:30:00,60.16,60.42,60.08,60.33,121093.0,53.9365,54.1696,53.8647,54.0889,121093.0
2022-03-15 09:30:00,60.7,60.85,60.46,60.85,41454.0,54.4206,54.5551,54.2054,54.5551,41454.0
2022-03-15 10:00:00,60.84,60.96,60.56,60.71,20695.0,54.5461,54.6537,54.2951,54.4296,20695.0
2022-03-15 10:30:00,60.69,60.78,60.21,60.41,14012.0,54.4116,54.4923,53.9813,54.1606,14012.0
2022-03-15 11:00:00,60.4,60.69,60.4,60.68,14555.0,54.1516,54.4116,54.1516,54.4027,14555.0
2022-03-15 11:30:00,60.71,61.03,60.59,60.84,20148.0,54.4296,54.7165,54.322,54.5461,20148.0
2022-03-15 12:00:00,60.84,61.02,60.69,60.93,18722.0,54.5461,54.7075,54.4116,54.6268,18722.0
2022-03-15 12:30:00,60.91,61.0,60.71,60.71,14548.0,54.6089,54.6896,54.4296,54.4296,14548.0
2022-03-15 13:00:00,60.71,60.91,60.7,60.78,14996.0,54.4296,54.6089,54.4206,54.4923,14996.0
2022-03-15 13:30:00,60.79,60.98,60.73,60.97,17684.0,54.5013,54.6716,54.4475,54.6627,17684.0
2022-03-15 14:00:00,60.98,61.02,60.81,60.81,18229.0,54.6716,54.7075,54.5192,54.5192,18229.0
2022-03-15 14:30:00,60.81,61.18,60.77,61.18,21409.0,54.5192,54.8509,54.4834,54.8509,21409.0
2022-03-15 15:00:00,61.17,61.25,61.1,61.2,23422.0,54.842,54.9137,54.7792,54.8689,23422.0
2022-03-15 15:30:00,61.2,61.35,61.11,61.27,181084.0,54.8689,55.0034,54.7882,54.9316,181084.0
2022-03-16 09:30:00,61.13,61.21,60.61,60.77,40650.0,54.8061,54.8778,54.3399,54.4834,40650.0
2022-03-16 10:00:00,60.78,60.78,60.23,60.23,22533.0,54.4923,54.4923,53.9992,53.9992,22533.0
2022-03-16 10:30:00,60.2,60.28,59.9,60.27,30447.0,53.9723,54.044,53.7034,54.0351,30447.0
2022-03-16 11:00:00,60.29,60.42,60.09,60.23,18504.0,54.053,54.1696,53.8737,53.9992,18504.0
2022-03-16 11:30:00,60.24,60.32,60.07,60.24,29058.0,54.0082,54.0799,53.8558,54.0082,29058.0
2022-03-16 12:00:00,60.24,60.37,60.15,60.31,99096.0,54.0082,54.1247,53.9275,54.0709,99096.0
2022-03-16 12:30:00,60.3,60.5,60.3,60.37,16116.0,54.062,54.2413,54.062,54.1247,16116.0
2022-03-16 13:00:00,60.41,60.63,60.28,60.55,16786.0,54.1606,54.3578,54.044,54.2861,16786.0
2022-03-16 13:30:00,60.47,60.53,60.37,60.43,14474.0,54.2144,54.2682,54.1247,54.1785,14474.0
2022-03-16 14:00:00,60.39,60.47,59.91,59.92,37274.0,54.1427,54.2144,53.7123,53.7213,37274.0
2022-03-16 14:30:00,59.92,60.29,59.87,60.22,32751.0,53.7213,54.053,53.6765,53.9903,32751.0
2022-03-16 15:00:00,60.3,60.75,60.24,60.7,33500.0,54.062,54.4654,54.0082,54.4206,33500.0
2022-03-16 15:30:00,60.68,60.87,60.46,60.86,164538.0,54.4027,54.573,54.2054,54.564,164538.0
2022-03-17 09:30:00,60.75,61.03,60.56,60.65,42519.0,54.4654,54.7165,54.2951,54.3758,42519.0
2022-03-17 10:00:00,60.67,61.15,60.67,60.98,27812.0,54.3937,54.824,54.3937,54.6716,27812.0
2022-03-17 10:30:00,60.98,61.17,60.94,61.16,33292.0,54.6716,54.842,54.6358,54.833,33292.0
2022-03-17 11:00:00,61.18,61.29,61.02,61.15,34682.0,54.8509,54.9496,54.7075,54.824,34682.0
2022-03-17 11:30:00,61.16,61.38,61.16,61.24,15516.0,54.833,55.0303,54.833,54.9047,15516.0
2022-03-17 12:00:00,61.25,61.39,61.17,61.38,17781.0,54.9137,55.0392,54.842,55.0303,17781.0
2022-03-17 12:30:00,61.4,61.5,61.31,61.39,15409.0,55.0482,55.1378,54.9675,55.0392,15409.0
2022-03-17 13:00:00,61.39,61.49,61.33,61.39,22269.0,55.0392,55.1289,54.9854,55.0392,22269.0
2022-03-17 13:30:00,61.39,61.44,61.27,61.37,15853.0,55.0392,55.084,54.9316,55.0213,15853.0
2022-03-17 14:00:00,61.36,61.38,61.17,61.23,13610.0,55.0123,55.0303,54.842,54.8958,13610.0
2022-03-17 14:30:00,61.23,61.28,61.12,61.17,18038.0,54.8958,54.9406,54.7972,54.842,18038.0
2022-03-17 15:00:00,61.13,61.16,61.04,61.07,24958.0,54.8061,54.833,54.7254,54.7523,24958.0
2022-03-17 15:30:00,61.06,61.1,60.88,60.99,127883.0,54.7434,54.7792,54.582,54.6806,127883.0
2022-03-18 09:30:00,61.2,61.22,60.5,60.5,340515.0,54.8689,54.8868,54.2413,54.2413,340515.0
2022-03-18 10:00:00,60.54,60.57,60.1,60.41,19949.0,54.2772,54.304,53.8827,54.1606,19949.0
2022-03-18 10:30:00,60.36,60.69,60.36,60.54,17328.0,54.1158,54.4116,54.1158,54.2772,17328.0
2022-03-18 11:00:00,60.58,60.59,60.35,60.35,9128.0,54.313,54.322,54.1068,54.1068,9128.0
2022-03-18 11:30:00,60.31,60.41,60.17,60.22,15287.0,54.0709,54.1606,53.9454,53.9903,15287.0
2022-03-18 12:00:00,60.23,60.38,60.09,60.3,18783.0,53.9992,54.1337,53.8737,54.062,18783.0
2022-03-18 12:30:00,60.29,60.33,60.22,60.25,12755.0,54.053,54.0889,53.9903,54.0172,12755.0
2022-03-18 13:00:00,60.25,60.41,60.24,60.36,17176.0,54.0172,54.1606,54.0082,54.1158,17176.0
2022-03-18 13:30:00,60.38,60.39,60.26,60.34,10427.0,54.1337,54.1427,54.0261,54.0978,10427.0
2022-03-18 14:00:00,60.3,60.31,60.03,60.26,25043.0,54.062,54.0709,53.8199,54.0261,25043.0
2022-03-18 14:30:00,60.26,60.32,60.2,60.29,23526.0,54.0261,54.0799,53.9723,54.053,23526.0
2022-03-18 15:00:00,60.31,60.44,60.26,60.39,25239.0,54.0709,54.1875,54.0261,54.1427,25239.0
2022-03-18 15:30:00,60.38,60.65,60.24,60.31,140976.0,54.1337,54.3758,54.0082,54.0709,140976.0
2022-03-21 09:30:00,60.31,61.3,60.31,60.99,45990.0,54.0709,54.9585,54.0709,54.6806,45990.0
2022-03-21 10:00:00,60.98,61.38,60.78,61.38,39766.0,54.6716,55.0303,54.4923,55.0303,39766.0
2022-03-21 10:30:00,61.37,61.43,61.13,61.17,17678.0,55.0213,55.0751,54.8061,54.842,17678.0
2022-03-21 11:00:00,61.19,61.27,60.83,60.86,26024.0,54.8599,54.9316,54.5372,54.564,26024.0
2022-03-21 11:30:00,60.86,61.02,60.86,60.91,14666.0,54.564,54.7075,54.564,54.6089,14666.0
2022-03-21 12:00:00,60.93,61.12,60.9,61.04,14205.0,54.6268,54.7972,54.5999,54.7254,14205.0
2022-03-21 12:30:00,61.0,61.06,60.9,60.96,19971.0,54.6896,54.7434,54.5999,54.6537,19971.0
2022-03-21 13:00:00,60.95,61.01,60.87,60.9,21240.0,54.6447,54.6985,54.573,54.5999,21240.0
2022-03-21 13:30:00,60.89,61.11,60.86,60.97,15655.0,54.5909,54.7882,54.564,54.6627,15655.0
2022-03-21 14:00:00,60.98,60.98,60.81,60.86,18435.0,54.6716,54.6716,54.5192,54.564,18435.0
2022-03-21 14:30:00,60.87,60.93,60.77,60.77,18033.0,54.573,54.6268,54.4834,54.4834,18033.0
2022-03-21 15:00:00,60.76,60.87,60.7,60.84,29558.0,54.4744,54.573,54.4206,54.5461,29558.0
2022-03-21 15:30:00,60.85,60.98,60.82,60.95,141245.0,54.5551,54.6716,54.5282,54.6447,141245.0
2022-03-22 09:30:00,61.09,61.1,60.63,60.67,33823.0,54.7703,54.7792,54.3578,54.3937,33823.0
2022-03-22 10:00:00,60.7,60.74,60.55,60.61,22344.0,54.4206,54.4565,54.2861,54.3399,22344.0
2022-03-22 10:30:00,60.61,60.72,60.44,60.5,49362.0,54.3399,54.4385,54.1875,54.2413,49362.0
2022-03-22 11:00:00,60.52,60.54,60.23,60.27,10553.0,54.2592,54.2772,53.9992,54.0351,10553.0
2022-03-22 11:30:00,60.26,60.29,60.11,60.27,23794.0,54.0261,54.053,53.8916,54.0351,23794.0
2022-03-22 12:00:00,60.27,60.41,60.19,60.34,31792.0,54.0351,54.1606,53.9634,54.0978,31792.0
2022-03-22 12:30:00,60.31,60.45,60.25,60.44,27309.0,54.0709,54.1965,54.0172,54.1875,27309.0
2022-03-22 13:00:00,60.43,60.5,60.2,60.2,26916.0,54.1785,54.2413,53.9723,53.9723,26916.0
2022-03-22 13:30:00,60.22,60.31,60.09,60.21,24229.0,53.9903,54.0709,53.8737,53.9813,24229.0
2022-03-22 14:00:00,60.21,60.31,60.04,60.09,23009.0,53.9813,54.0709,53.8289,53.8737,23009.0
2022-03-22 14:30:00,60.08,60.1,59.92,59.92,24712.0,53.8647,53.8827,53.7213,53.7213,24712.0
2022-03-22 15:00:00,59.92,60.02,59.88,59.91,56751.0,53.7213,53.8109,53.6854,53.7123,56751.0
2022-03-22 15:30:00,59.91,60.03,59.75,59.9,468641.0,53.7123,53.8199,53.5689,53.7034,468641.0
2022-03-23 09:30:00,59.81,60.19,59.76,60.1,57274.0,53.6227,53.9634,53.5778,53.8827,57274.0
2022-03-23 10:00:00,60.14,60.2,59.8,59.9,30538.0,53.9185,53.9723,53.6137,53.7034,30538.0
2022-03-23 10:30:00,59.88,60.07,59.77,59.79,24478.0,53.6854,53.8558,53.5868,53.6047,24478.0
2022-03-23 11:00:00,59.78,59.96,59.74,59.85,16852.0,53.5958,53.7572,53.5599,53.6585,16852.0
2022-03-23 11:30:00,59.83,59.84,59.63,59.63,12917.0,53.6406,53.6496,53.4613,53.4613,12917.0
2022-03-23 12:00:00,59.66,59.79,59.59,59.79,18587.0,53.4882,53.6047,53.4254,53.6047,18587.0
2022-03-23 12:30:00,59.79,59.92,59.76,59.87,15970.0,53.6047,53.7213,53.5778,53.6765,15970.0
2022-03-23 13:00:00,59.89,60.18,59.88,60.17,14957.0,53.6944,53.9544,53.6854,53.9454,14957.0
2022-03-23 13:30:00,60.16,60.29,60.05,60.25,13967.0,53.9365,54.053,53.8378,54.0172,13967.0
2022-03-23 14:00:00,60.27,60.41,60.27,60.36,14364.0,54.0351,54.1606,54.0351,54.1158,14364.0
2022-03-23 14:30:00,60.34,60.55,60.33,60.5,85756.0,54.0978,54.2861,54.0889,54.2413,85756.0
2022-03-23 15:00:00,60.51,60.74,60.5,60.68,53648.0,54.2503,54.4565,54.2413,54.4027,53648.0
2022-03-23 15:30:00,60.67,60.67,60.4,60.42,129811.0,54.3937,54.3937,54.1516,54.1696,129811.0
2022-03-24 09:30:00,60.46,60.68,60.32,60.64,22092.0,54.2054,54.4027,54.0799,54.3668,22092.0
2022-03-24 10:00:00,60.58,60.95,60.56,60.77,25650.0,54.313,54.6447,54.2951,54.4834,25650.0
2022-03-24 10:30:00,60.81,60.93,60.65,60.65,19147.0,54.5192,54.6268,54.3758,54.3758,19147.0
2022-03-24 11:00:00,60.67,60.77,60.6,60.75,12872.0,54.3937,54.4834,54.3309,54.4654,12872.0
2022-03-24 11:30:00,60.76,60.84,60.66,60.81,5300.0,54.4744,54.5461,54.3847,54.5192,5300.0
2022-03-24 12:00:00,60.81,60.89,60.59,60.61,11491.0,54.5192,54.5909,54.322,54.3399,11491.0
2022-03-24 12:30:00,60.62,60.68,60.5,60.5,13199.0,54.3489,54.4027,54.2413,54.2413,13199.0
2022-03-24 13:00:00,60.49,60.58,60.44,60.5,19337.0,54.2323,54.313,54.1875,54.2413,19337.0
2022-03-24 13:30:00,60.51,60.55,60.38,60.45,21236.0,54.2503,54.2861,54.1337,54.1965,21236.0
2022-03-24 14:00:00,60.44,60.59,60.38,60.42,12010.0,54.1875,54.322,54.1337,54.1696,12010.0
2022-03-24 14:30:00,60.43,60.49,60.37,60.38,15778.0,54.1785,54.2323,54.1247,54.1337,15778.0
2022-03-24 15:00:00,60.39,60.53,60.39,60.51,25959.0,54.1427,54.2682,54.1427,54.2503,25959.0
2022-03-24 15:30:00,60.5,60.57,60.39,60.57,90931.0,54.2413,54.304,54.1427,54.304,90931.0
2022-03-25 09:30:00,60.66,61.06,60.61,60.97,33506.0,54.3847,54.7434,54.3399,54.6627,33506.0
2022-03-25 10:00:00,61.03,61.46,60.97,61.45,32574.0,54.7165,55.102,54.6627,55.093,32574.0
2022-03-25 10:30:00,61.43,61.47,61.27,61.39,13003.0,55.0751,55.1109,54.9316,55.0392,13003.0
2022-03-25 11:00:00,61.36,61.45,61.25,61.29,16415.0,55.0123,55.093,54.9137,54.9496,16415.0
2022-03-25 11:30:00,61.29,61.39,61.26,61.36,12458.0,54.9496,55.0392,54.9227,55.0123,12458.0
2022-03-25 12:00:00,61.38,61.45,61.35,61.4,13259.0,55.0303,55.093,55.0034,55.0482,13259.0
2022-03-25 12:30:00,61.41,61.43,61.32,61.43,16111.0,55.0572,55.0751,54.9765,55.0751,16111.0
2022-03-25 13:00:00,61.45,61.5,61.34,61.39,13608.0,55.093,55.1378,54.9944,55.0392,13608.0
2022-03-25 13:30:00,61.47,61.53,61.38,61.5,17184.0,55.1109,55.1647,55.0303,55.1378,17184.0
2022-03-25 14:00:00,61.48,61.73,61.48,61.66,26000.0,55.1199,55.344,55.1199,55.2813,26000.0
2022-03-25 14:30:00,61.66,61.72,61.6,61.62,22220.0,55.2813,55.3351,55.2275,55.2454,22220.0
2022-03-25 15:00:00,61.6,61.67,61.51,61.59,25546.0,55.2275,55.2903,55.1468,55.2185,25546.0
2022-03-25 15:30:00,61.61,61.84,61.53,61.84,103570.0,55.2365,55.4427,55.1647,55.4427,103570.0
2022-03-28 09:30:00,61.95,62.13,61.36,61.65,26368.0,55.5413,55.7027,55.0123,55.2723,26368.0
2022-03-28 10:00:00,61.62,61.88,61.59,61.73,13454.0,55.2454,55.4785,55.2185,55.344,13454.0
2022-03-28 10:30:00,61.73,61.74,61.5,61.62,9178.0,55.344,55.353,55.1378,55.2454,9178.0
2022-03-28 11:00:00,61.62,61.72,61.51,61.55,9546.0,55.2454,55.3351,55.1468,55.1827,9546.0
2022-03-28 11:30:00,61.56,61.71,61.56,61.6,10026.0,55.1916,55.3261,55.1916,55.2275,10026.0
2022-03-28 12:00:00,61.63,61.73,61.55,61.66,8297.0,55.2544,55.344,55.1827,55.2813,8297.0
2022-03-28 12:30:00,61.66,61.78,61.56,61.77,15181.0,55.2813,55.3889,55.1916,55.3799,15181.0
2022-03-28 13:00:00,61.78,61.78,61.67,61.69,8816.0,55.3889,55.3889,55.2903,55.3082,8816.0
2022-03-28 13:30:00,61.66,61.78,61.59,61.75,13290.0,55.2813,55.3889,55.2185,55.362,13290.0
2022-03-28 14:00:00,61.73,61.81,61.72,61.77,11385.0,55.344,55.4158,55.3351,55.3799,11385.0
2022-03-28 14:30:00,61.8,61.85,61.72,61.78,11215.0,55.4068,55.4516,55.3351,55.3889,11215.0
2022-03-28 15:00:00,61.77,61.84,61.73,61.84,21041.0,55.3799,55.4427,55.344,55.4427,21041.0
2022-03-28 15:30:00,61.83,62.0,61.79,61.99,71373.0,55.4337,55.5861,55.3978,55.5771,71373.0
2022-03-29 09:30:00,61.75,62.22,61.37,61.79,33397.0,55.362,55.7834,55.0213,55.3978,33397.0
2022-03-29 10:00:00,61.83,62.17,61.83,62.02,19648.0,55.4337,55.7385,55.4337,55.604,19648.0
2022-03-29 10:30:00,62.03,62.12,61.83,62.04,15900.0,55.613,55.6937,55.4337,55.622,15900.0
2022-03-29 11:00:00,62.01,62.06,61.84,61.9,17524.0,55.5951,55.6399,55.4427,55.4965,17524.0
2022-03-29 11:30:00,61.91,62.01,61.79,61.87,13445.0,55.5054,55.5951,55.3978,55.4696,13445.0
2022-03-29 12:00:00,61.87,61.92,61.72,61.75,15959.0,55.4696,55.5144,55.3351,55.362,15959.0
2022-03-29 12:30:00,61.74,61.75,61.53,61.58,17176.0,55.353,55.362,55.1647,55.2096,17176.0
2022-03-29 13:00:00,61.59,61.65,61.51,61.63,16713.0,55.2185,55.2723,55.1468,55.2544,16713.0
2022-03-29 13:30:00,61.62,61.62,61.5,61.58,83504.0,55.2454,55.2454,55.1378,55.2096,83504.0
2022-03-29 14:00:00,61.57,61.92,61.55,61.9,169053.0,55.2006,55.5144,55.1827,55.4965,169053.0
2022-03-29 14:30:00,61.91,62.11,61.9,62.11,143051.0,55.5054,55.6847,55.4965,55.6847,143051.0
2022-03-29 15:00:00,62.1,62.24,62.09,62.17,30413.0,55.6758,55.8013,55.6668,55.7385,30413.0
2022-03-29 15:30:00,62.17,62.29,62.11,62.2,152031.0,55.7385,55.8461,55.6847,55.7654,152031.0
2022-03-30 09:30:00,62.21,62.37,61.97,62.14,33107.0,55.7744,55.9178,55.5592,55.7116,33107.0
2022-03-30 10:00:00,62.18,62.36,61.94,61.96,57185.0,55.7475,55.9089,55.5323,55.5503,57185.0
2022-03-30 10:30:00,61.95,62.26,61.91,62.23,31169.0,55.5413,55.8192,55.5054,55.7923,31169.0
2022-03-30 11:00:00,62.24,62.57,62.22,62.47,37777.0,55.8013,56.0971,55.7834,56.0075,37777.0
2022-03-30 11:30:00,62.46,62.51,62.33,62.44,9406.0,55.9985,56.0434,55.882,55.9806,9406.0
2022-03-30 12:00:00,62.44,62.44,62.25,62.27,7328.0,55.9806,55.9806,55.8103,55.8282,7328.0
2022-03-30 12:30:00,62.28,62.4,62.28,62.34,10689.0,55.8371,55.9447,55.8371,55.8909,10689.0
2022-03-30 13:00:00,62.33,62.36,62.21,62.23,6373.0,55.882,55.9089,55.7744,55.7923,6373.0
2022-03-30 13:30:00,62.23,62.36,62.1,62.36,9169.0,55.7923,55.9089,55.6758,55.9089,9169.0
2022-03-30 14:00:00,62.37,62.56,62.37,62.55,10420.0,55.9178,56.0882,55.9178,56.0792,10420.0
2022-03-30 14:30:00,62.55,62.55,62.43,62.47,9050.0,56.0792,56.0792,55.9716,56.0075,9050.0
2022-03-30 15:00:00,62.47,62.6,62.47,62.55,10719.0,56.0075,56.124,56.0075,56.0792,10719.0
2022-03-30 15:30:00,62.51,62.88,62.48,62.88,80021.0,56.0434,56.3751,56.0165,56.3751,80021.0
2022-03-31 09:30:00,63.08,63.22,62.82,63.0,38886.0,56.5544,56.6799,56.3213,56.4827,38886.0
2022-03-31 10:00:00,63.01,63.11,62.76,63.0,34006.0,56.4916,56.5813,56.2675,56.4827,34006.0
2022-03-31 10:30:00,63.01,63.13,62.85,63.02,31414.0,56.4916,56.5992,56.3482,56.5006,31414.0
2022-03-31 11:00:00,63.03,63.24,62.96,63.09,75775.0,56.5096,56.6978,56.4468,56.5634,75775.0
2022-03-31 11:30:00,63.06,63.06,62.89,62.98,53983.0,56.5365,56.5365,56.384,56.4647,53983.0
2022-03-31 12:00:00,62.96,63.03,62.89,62.89,16657.0,56.4468,56.5096,56.384,56.384,16657.0
2022-03-31 12:30:00,62.83,63.03,62.83,62.99,17640.0,56.3303,56.5096,56.3303,56.4737,17640.0
2022-03-31 13:00:00,63.0,63.06,62.92,63.02,20638.0,56.4827,56.5365,56.4109,56.5006,20638.0
2022-03-31 13:30:00,63.01,63.09,62.9,63.08,12879.0,56.4916,56.5634,56.393,56.5544,12879.0
2022-03-31 14:00:00,63.07,63.07,62.87,63.03,21370.0,56.5454,56.5454,56.3661,56.5096,21370.0
2022-03-31 14:30:00,63.05,63.05,62.9,62.94,22171.0,56.5275,56.5275,56.393,56.4289,22171.0
2022-03-31 15:00:00,62.95,63.0,62.81,62.85,30227.0,56.4378,56.4827,56.3123,56.3482,30227.0
2022-03-31 15:30:00,62.86,62.88,62.41,62.47,240125.0,56.3571,56.3751,55.9537,56.0075,240125.0
2022-04-01 09:30:00,62.59,62.71,62.07,62.37,52688.0,56.1151,56.2227,55.6489,55.9178,52688.0
2022-04-01 10:00:00,62.41,62.65,62.25,62.27,29799.0,55.9537,56.1689,55.8103,55.8282,29799.0
2022-04-01 10:30:00,62.26,62.31,62.12,62.15,31410.0,55.8192,55.864,55.6937,55.7206,31410.0
2022-04-01 11:00:00,62.12,62.51,62.1,62.49,26456.0,55.6937,56.0434,55.6758,56.0254,26456.0
2022-04-01 11:30:00,62.48,62.64,62.47,62.64,29632.0,56.0165,56.1599,56.0075,56.1599,29632.0
2022-04-01 12:00:00,62.62,62.62,62.37,62.49,19686.0,56.142,56.142,55.9178,56.0254,19686.0
2022-04-01 12:30:00,62.49,62.72,62.42,62.66,16644.0,56.0254,56.2316,55.9627,56.1778,16644.0
2022-04-01 13:00:00,62.67,62.7,62.59,62.64,23849.0,56.1868,56.2137,56.1151,56.1599,23849.0
2022-04-01 13:30:00,62.64,62.73,62.54,62.72,41030.0,56.1599,56.2406,56.0703,56.2316,41030.0
2022-04-01 14:00:00,62.71,62.89,62.7,62.88,39391.0,56.2227,56.384,56.2137,56.3751,39391.0
2022-04-01 14:30:00,62.89,62.9,62.78,62.81,55254.0,56.384,56.393,56.2854,56.3123,55254.0
2022-04-01 15:00:00,62.82,63.1,62.79,62.93,113750.0,56.3213,56.5723,56.2944,56.4199,113750.0
2022-04-01 15:30:00,62.93,63.3,62.87,63.29,204128.0,56.4199,56.7516,56.3661,56.7427,204128.0
2022-04-04 09:30:00,62.94,63.11,61.91,62.27,66680.0,56.4289,56.5813,55.5054,55.8282,66680.0
2022-04-04 10:00:00,62.22,62.36,61.94,62.28,29201.0,55.7834,55.9089,55.5323,55.8371,29201.0
2022-04-04 10:30:00,62.3,62.54,62.17,62.46,31569.0,55.8551,56.0703,55.7385,55.9985,31569.0
2022-04-04 11:00:00,62.44,62.78,62.42,62.72,28291.0,55.9806,56.2854,55.9627,56.2316,28291.0
2022-04-04 11:30:00,62.69,62.7,62.53,62.58,14834.0,56.2047,56.2137,56.0613,56.1061,14834.0
2022-04-04 12:00:00,62.58,62.66,62.53,62.55,10454.0,56.1061,56.1778,56.0613,56.0792,10454.0
2022-04-04 12:30:00,62.54,62.56,62.36,62.41,14298.0,56.0703,56.0882,55.9089,55.9537,14298.0
2022-04-04 13:00:00,62.42,62.59,62.41,62.54,11767.0,55.9627,56.1151,55.9537,56.0703,11767.0
2022-04-04 13:30:00,62.55,62.67,62.48,62.67,14135.0,56.0792,56.1868,56.0165,56.1868,14135.0
2022-04-04 14:00:00,62.67,62.8,62.67,62.7,9393.0,56.1868,56.3034,56.1868,56.2137,9393.0
2022-04-04 14:30:00,62.71,62.71,62.54,62.6,12866.0,56.2227,56.2227,56.0703,56.124,12866.0
2022-04-04 15:00:00,62.58,62.59,62.52,62.55,17410.0,56.1061,56.1151,56.0523,56.0792,17410.0
2022-04-04 15:30:00,62.55,62.82,62.51,62.69,80945.0,56.0792,56.3213,56.0434,56.2047,80945.0
2022-04-05 09:30:00,62.7,63.71,62.7,63.5,70406.0,56.2137,57.1192,56.2137,56.9309,70406.0
2022-04-05 10:00:00,63.51,63.76,63.47,63.63,59984.0,56.9399,57.164,56.904,57.0475,59984.0
2022-04-05 10:30:00,63.64,64.02,63.6,63.87,29318.0,57.0565,57.3971,57.0206,57.2627,29318.0
2022-04-05 11:00:00,63.86,63.89,63.58,63.69,17204.0,57.2537,57.2806,57.0027,57.1013,17204.0
2022-04-05 11:30:00,63.7,63.83,63.61,63.61,22552.0,57.1103,57.2268,57.0296,57.0296,22552.0
2022-04-05 12:00:00,63.59,63.79,63.46,63.62,14850.0,57.0116,57.1909,56.8951,57.0385,14850.0
2022-04-05 12:30:00,63.59,63.64,63.46,63.48,11424.0,57.0116,57.0565,56.8951,56.913,11424.0
2022-04-05 13:00:00,63.47,63.6,63.4,63.47,15084.0,56.904,57.0206,56.8413,56.904,15084.0
2022-04-05 13:30:00,63.51,63.58,63.45,63.46,10713.0,56.9399,57.0027,56.8861,56.8951,10713.0
2022-04-05 14:00:00,63.46,63.52,63.33,63.48,16425.0,56.8951,56.9489,56.7785,56.913,16425.0
2022-04-05 14:30:00,63.51,63.51,63.34,63.39,22759.0,56.9399,56.9399,56.7875,56.8323,22759.0
2022-04-05 15:00:00,63.4,63.47,63.34,63.43,41815.0,56.8413,56.904,56.7875,56.8682,41815.0
2022-04-05 15:30:00,63.42,63.43,62.92,63.28,156153.0,56.8592,56.8682,56.4109,56.7337,156153.0
2022-04-06 09:30:00,63.58,64.3,63.38,64.29,52589.0,57.0027,57.6482,56.8234,57.6392,52589.0
2022-04-06 10:00:00,64.33,64.54,64.2,64.23,24168.0,57.6751,57.8634,57.5585,57.5854,24168.0
2022-04-06 10:30:00,64.17,64.27,63.97,64.21,25340.0,57.5316,57.6213,57.3523,57.5675,25340.0
2022-04-06 11:00:00,64.22,64.55,64.14,64.55,24678.0,57.5765,57.8723,57.5047,57.8723,24678.0
2022-04-06 11:30:00,64.56,64.83,64.56,64.81,34811.0,57.8813,58.1234,57.8813,58.1054,34811.0
2022-04-06 12:00:00,64.79,65.1,64.79,65.08,42768.0,58.0875,58.3654,58.0875,58.3475,42768.0
2022-04-06 12:30:00,65.09,65.22,65.02,65.05,55554.0,58.3565,58.473,58.2937,58.3206,55554.0
2022-04-06 13:00:00,65.06,65.13,64.83,64.98,59427.0,58.3296,58.3923,58.1234,58.2578,59427.0
2022-04-06 13:30:00,64.95,65.06,64.59,64.86,35214.0,58.2309,58.3296,57.9082,58.1502,35214.0
2022-04-06 14:00:00,64.82,64.99,64.75,64.94,37338.0,58.1144,58.2668,58.0516,58.222,37338.0
2022-04-06 14:30:00,64.94,64.94,64.77,64.84,30259.0,58.222,58.222,58.0696,58.1323,30259.0
2022-04-06 15:00:00,64.84,64.85,64.66,64.69,38119.0,58.1323,58.1413,57.9709,57.9978,38119.0
2022-04-06 15:30:00,64.7,65.2,64.59,65.16,271368.0,58.0068,58.4551,57.9082,58.4192,271368.0
2022-04-07 09:30:00,65.34,65.34,64.48,64.52,75991.0,58.5806,58.5806,57.8096,57.8454,75991.0
2022-04-07 10:00:00,64.52,64.61,64.21,64.3,32743.0,57.8454,57.9261,57.5675,57.6482,32743.0
2022-04-07 10:30:00,64.3,64.6,64.28,64.33,27115.0,57.6482,57.9171,57.6302,57.6751,27115.0
2022-04-07 11:00:00,64.33,64.5,64.16,64.38,15966.0,57.6751,57.8275,57.5227,57.7199,15966.0
2022-04-07 11:30:00,64.39,64.91,64.39,64.82,13698.0,57.7289,58.1951,57.7289,58.1144,13698.0
2022-04-07 12:00:00,64.86,64.93,64.52,64.63,9037.0,58.1502,58.213,57.8454,57.944,9037.0
2022-04-07 12:30:00,64.65,64.88,64.62,64.63,10394.0,57.962,58.1682,57.9351,57.944,10394.0
2022-04-07 13:00:00,64.63,64.75,64.51,64.54,19282.0,57.944,58.0516,57.8365,57.8634,19282.0
2022-04-07 13:30:00,64.55,64.78,64.46,64.7,26220.0,57.8723,58.0785,57.7916,58.0068,26220.0
2022-04-07 14:00:00,64.72,64.74,64.51,64.59,40252.0,58.0247,58.0427,57.8365,57.9082,40252.0
2022-04-07 14:30:00,64.58,64.71,64.52,64.58,48398.0,57.8992,58.0158,57.8454,57.8992,48398.0
2022-04-07 15:00:00,64.57,64.62,64.3,64.38,48648.0,57.8902,57.9351,57.6482,57.7199,48648.0
2022-04-07 15:30:00,64.37,64.5,64.3,64.31,231809.0,57.7109,57.8275,57.6482,57.6571,231809.0
2022-04-08 09:30:00,64.61,64.96,64.37,64.66,44293.0,57.9261,58.2399,57.7109,57.9709,44293.0
2022-04-08 10:00:00,64.67,64.8,64.07,64.14,34246.0,57.9799,58.0965,57.442,57.5047,34246.0
2022-04-08 10:30:00,64.15,64.56,64.15,64.53,28760.0,57.5137,57.8813,57.5137,57.8544,28760.0
2022-04-08 11:00:00,64.53,64.84,64.53,64.8,37867.0,57.8544,58.1323,57.8544,58.0965,37867.0
2022-04-08 11:30:00,64.79,64.92,64.67,64.92,36156.0,58.0875,58.204,57.9799,58.204,36156.0
2022-04-08 12:00:00,64.89,64.93,64.69,64.76,28775.0,58.1771,58.213,57.9978,58.0606,28775.0
2022-04-08 12:30:00,64.75,64.79,64.56,64.65,16922.0,58.0516,58.0875,57.8813,57.962,16922.0
2022-04-08 13:00:00,64.67,64.81,64.65,64.8,18696.0,57.9799,58.1054,57.962,58.0965,18696.0
2022-04-08 13:30:00,64.81,64.88,64.73,64.85,23301.0,58.1054,58.1682,58.0337,58.1413,23301.0
2022-04-08 14:00:00,64.86,64.9,64.77,64.84,23855.0,58.1502,58.1861,58.0696,58.1323,23855.0
2022-04-08 14:30:00,64.86,65.13,64.84,65.09,47691.0,58.1502,58.3923,58.1323,58.3565,47691.0
2022-04-08 15:00:00,65.1,65.17,65.0,65.07,43627.0,58.3654,58.4282,58.2758,58.3385,43627.0
2022-04-08 15:30:00,65.08,65.1,64.71,64.82,151599.0,58.3475,58.3654,58.0158,58.1144,151599.0
2022-04-11 09:30:00,65.17,65.37,64.3,64.57,74767.0,58.4282,58.6075,57.6482,57.8902,74767.0
2022-04-11 10:00:00,64.78,64.88,64.41,64.83,23675.0,58.0785,58.1682,57.7468,58.1234,23675.0
2022-04-11 10:30:00,64.85,65.3,64.57,65.08,21597.0,58.1413,58.5447,57.8902,58.3475,21597.0
2022-04-11 11:00:00,65.05,65.17,64.81,64.88,15791.0,58.3206,58.4282,58.1054,58.1682,15791.0
2022-04-11 11:30:00,64.82,64.82,64.59,64.68,19089.0,58.1144,58.1144,57.9082,57.9889,19089.0
2022-04-11 12:00:00,64.64,64.76,64.54,64.7,20878.0,57.953,58.0606,57.8634,58.0068,20878.0
2022-04-11 12:30:00,64.65,64.69,64.44,64.48,13184.0,57.962,57.9978,57.7737,57.8096,13184.0
2022-04-11 13:00:00,64.52,64.65,64.35,64.4,20925.0,57.8454,57.962,57.693,57.7378,20925.0
2022-04-11 13:30:00,64.38,64.64,64.27,64.49,25448.0,57.7199,57.953,57.6213,57.8185,25448.0
2022-04-11 14:00:00,64.46,64.54,64.33,64.47,20073.0,57.7916,57.8634,57.6751,57.8006,20073.0
2022-04-11 14:30:00,64.48,64.58,64.38,64.57,29344.0,57.8096,57.8992,57.7199,57.8902,29344.0
2022-04-11 15:00:00,64.55,64.58,64.3,64.31,28944.0,57.8723,57.8992,57.6482,57.6571,28944.0
2022-04-11 15:30:00,64.3,64.48,64.28,64.35,92224.0,57.6482,57.8096,57.6302,57.693,92224.0
2022-04-12 09:30:00,64.0,64.4,63.67,64.13,165323.0,57.3792,57.7378,57.0834,57.4958,165323.0
2022-04-12 10:00:00,64.12,64.44,63.78,64.38,40875.0,57.4868,57.7737,57.182,57.7199,40875.0
2022-04-12 10:30:00,64.37,64.72,64.21,64.65,44600.0,57.7109,58.0247,57.5675,57.962,44600.0
2022-04-12 11:00:00,64.67,64.79,64.58,64.68,41572.0,57.9799,58.0875,57.8992,57.9889,41572.0
2022-04-12 11:30:00,64.71,64.76,64.52,64.68,29621.0,58.0158,58.0606,57.8454,57.9889,29621.0
2022-04-12 12:00:00,64.68,64.9,64.68,64.72,41866.0,57.9889,58.1861,57.9889,58.0247,41866.0
2022-04-12 12:30:00,64.7,64.73,64.56,64.59,39624.0,58.0068,58.0337,57.8813,57.9082,39624.0
2022-04-12 13:00:00,64.58,64.59,64.46,64.48,25406.0,57.8992,57.9082,57.7916,57.8096,25406.0
2022-04-12 13:30:00,64.46,64.56,64.37,64.56,37986.0,57.7916,57.8813,57.7109,57.8813,37986.0
2022-04-12 14:00:00,64.59,64.83,64.56,64.75,30796.0,57.9082,58.1234,57.8813,58.0516,30796.0
2022-04-12 14:30:00,64.75,64.89,64.72,64.86,64749.0,58.0516,58.1771,58.0247,58.1502,64749.0
2022-04-12 15:00:00,64.87,64.87,64.58,64.62,53425.0,58.1592,58.1592,57.8992,57.9351,53425.0
2022-04-12 15:30:00,64.62,64.67,64.38,64.62,275202.0,57.9351,57.9799,57.7199,57.9351,275202.0
2022-04-13 09:30:00,64.78,64.89,64.3,64.4,50469.0,58.0785,58.1771,57.6482,57.7378,50469.0
2022-04-13 10:00:00,64.39,64.48,63.88,64.03,34116.0,57.7289,57.8096,57.2716,57.4061,34116.0
2022-04-13 10:30:00,64.0,64.13,63.68,63.77,74576.0,57.3792,57.4958,57.0923,57.173,74576.0
2022-04-13 11:00:00,63.79,63.82,63.48,63.52,66422.0,57.1909,57.2178,56.913,56.9489,66422.0
2022-04-13 11:30:00,63.5,63.7,63.44,63.51,12090.0,56.9309,57.1103,56.8771,56.9399,12090.0
2022-04-13 12:00:00,63.5,63.71,63.49,63.64,16443.0,56.9309,57.1192,56.922,57.0565,16443.0
2022-04-13 12:30:00,63.66,63.72,63.54,63.55,27471.0,57.0744,57.1282,56.9668,56.9758,27471.0
2022-04-13 13:00:00,63.56,63.64,63.5,63.51,18057.0,56.9847,57.0565,56.9309,56.9399,18057.0
2022-04-13 13:30:00,63.52,63.57,63.4,63.56,21889.0,56.9489,56.9937,56.8413,56.9847,21889.0
2022-04-13 14:00:00,63.55,63.75,63.54,63.74,24514.0,56.9758,57.1551,56.9668,57.1461,24514.0
2022-04-13 14:30:00,63.73,63.83,63.63,63.64,39301.0,57.1371,57.2268,57.0475,57.0565,39301.0
2022-04-13 15:00:00,63.64,63.65,63.41,63.43,49580.0,57.0565,57.0654,56.8503,56.8682,49580.0
2022-04-13 15:30:00,63.42,63.67,63.35,63.59,147840.0,56.8592,57.0834,56.7965,57.0116,147840.0
2022-04-14 09:30:00,63.87,64.0,63.49,63.56,70776.0,57.2627,57.3792,56.922,56.9847,70776.0
2022-04-14 10:00:00,63.56,63.82,63.54,63.62,46904.0,56.9847,57.2178,56.9668,57.0385,46904.0
2022-04-14 10:30:00,63.7,64.0,63.7,63.9,39100.0,57.1103,57.3792,57.1103,57.2896,39100.0
2022-04-14 11:00:00,63.9,63.93,63.58,63.65,23277.0,57.2896,57.3165,57.0027,57.0654,23277.0
2022-04-14 11:30:00,63.68,63.79,63.6,63.67,32799.0,57.0923,57.1909,57.0206,57.0834,32799.0
2022-04-14 12:00:00,63.68,63.75,63.5,63.63,31807.0,57.0923,57.1551,56.9309,57.0475,31807.0
2022-04-14 12:30:00,63.62,63.81,63.62,63.79,36810.0,57.0385,57.2089,57.0385,57.1909,36810.0
2022-04-14 13:00:00,63.78,63.81,63.61,63.79,28696.0,57.182,57.2089,57.0296,57.1909,28696.0
2022-04-14 13:30:00,63.79,63.86,63.72,63.84,73534.0,57.1909,57.2537,57.1282,57.2358,73534.0
2022-04-14 14:00:00,63.84,63.95,63.67,63.73,39321.0,57.2358,57.3344,57.0834,57.1371,39321.0
2022-04-14 14:30:00,63.81,63.92,63.72,63.75,26942.0,57.2089,57.3075,57.1282,57.1551,26942.0
2022-04-14 15:00:00,63.73,63.8,63.57,63.61,44641.0,57.1371,57.1999,56.9937,57.0296,44641.0
2022-04-14 15:30:00,63.6,63.63,63.3,63.37,229606.0,57.0206,57.0475,56.7516,56.8144,229606.0
2022-04-18 09:30:00,63.35,63.91,63.3,63.42,44783.0,56.7965,57.2985,56.7516,56.8592,44783.0
2022-04-18 10:00:00,63.44,63.49,63.0,63.0,24814.0,56.8771,56.922,56.4827,56.4827,24814.0
2022-04-18 10:30:00,63.01,63.34,63.01,63.25,31418.0,56.4916,56.7875,56.4916,56.7068,31418.0
2022-04-18 11:00:00,63.24,63.29,63.05,63.05,18022.0,56.6978,56.7427,56.5275,56.5275,18022.0
2022-04-18 11:30:00,63.06,63.19,63.0,63.08,22620.0,56.5365,56.653,56.4827,56.5544,22620.0
2022-04-18 12:00:00,63.09,63.31,63.01,63.19,22924.0,56.5634,56.7606,56.4916,56.653,22924.0
2022-04-18 12:30:00,63.2,63.2,63.02,63.08,13834.0,56.662,56.662,56.5006,56.5544,13834.0
2022-04-18 13:00:00,63.07,63.13,62.89,63.04,16137.0,56.5454,56.5992,56.384,56.5185,16137.0
2022-04-18 13:30:00,63.03,63.1,62.88,62.91,20876.0,56.5096,56.5723,56.3751,56.402,20876.0
2022-04-18 14:00:00,62.92,62.99,62.79,62.79,22343.0,56.4109,56.4737,56.2944,56.2944,22343.0
2022-04-18 14:30:00,62.78,62.91,62.72,62.84,25367.0,56.2854,56.402,56.2316,56.3392,25367.0
2022-04-18 15:00:00,62.84,62.87,62.57,62.6,38676.0,56.3392,56.3661,56.0971,56.124,38676.0
2022-04-18 15:30:00,62.6,62.74,62.53,62.71,176729.0,56.124,56.2496,56.0613,56.2227,176729.0
2022-04-19 09:30:00,62.99,63.38,62.72,63.35,70280.0,56.4737,56.8234,56.2316,56.7965,70280.0
2022-04-19 10:00:00,63.36,63.45,63.09,63.43,78110.0,56.8054,56.8861,56.5634,56.8682,78110.0
2022-04-19 10:30:00,63.5,63.52,63.2,63.46,19148.0,56.9309,56.9489,56.662,56.8951,19148.0
2022-04-19 11:00:00,63.46,63.63,63.41,63.42,14858.0,56.8951,57.0475,56.8503,56.8592,14858.0
2022-04-19 11:30:00,63.41,63.57,63.38,63.55,22597.0,56.8503,56.9937,56.8234,56.9758,22597.0
2022-04-19 12:00:00,63.59,63.68,63.56,63.61,23230.0,57.0116,57.0923,56.9847,57.0296,23230.0
2022-04-19 12:30:00,63.6,63.66,63.5,63.5,25898.0,57.0206,57.0744,56.9309,56.9309,25898.0
2022-04-19 13:00:00,63.51,63.57,63.42,63.49,15211.0,56.9399,56.9937,56.8592,56.922,15211.0
2022-04-19 13:30:00,63.49,63.6,63.43,63.53,21049.0,56.922,57.0206,56.8682,56.9578,21049.0
2022-04-19 14:00:00,63.54,63.73,63.54,63.67,24199.0,56.9668,57.1371,56.9668,57.0834,24199.0
2022-04-19 14:30:00,63.67,63.79,63.63,63.78,20770.0,57.0834,57.1909,57.0475,57.182,20770.0
2022-04-19 15:00:00,63.77,63.8,63.68,63.71,33057.0,57.173,57.1999,57.0923,57.1192,33057.0
2022-04-19 15:30:00,63.69,63.93,63.66,63.88,127277.0,57.1013,57.3165,57.0744,57.2716,127277.0
2022-04-20 09:30:00,64.42,64.95,64.2,64.95,152019.0,57.7558,58.2309,57.5585,58.2309,152019.0
2022-04-20 10:00:00,64.95,65.13,64.74,64.79,29124.0,58.2309,58.3923,58.0427,58.0875,29124.0
2022-04-20 10:30:00,64.89,64.94,64.69,64.72,10696.0,58.1771,58.222,57.9978,58.0247,10696.0
2022-04-20 11:00:00,64.73,64.78,64.59,64.7,16683.0,58.0337,58.0785,57.9082,58.0068,16683.0
2022-04-20 11:30:00,64.7,64.92,64.64,64.9,18662.0,58.0068,58.204,57.953,58.1861,18662.0
2022-04-20 12:00:00,64.87,64.97,64.8,64.91,20580.0,58.1592,58.2489,58.0965,58.1951,20580.0
2022-04-20 12:30:00,64.89,65.2,64.87,65.13,20989.0,58.1771,58.4551,58.1592,58.3923,20989.0
2022-04-20 13:00:00,65.15,65.19,65.06,65.17,22435.0,58.4102,58.4461,58.3296,58.4282,22435.0
2022-04-20 13:30:00,65.2,65.2,64.97,65.17,25681.0,58.4551,58.4551,58.2489,58.4282,25681.0
2022-04-20 14:00:00,65.17,65.24,65.11,65.18,26313.0,58.4282,58.4909,58.3744,58.4371,26313.0
2022-04-20 14:30:00,65.16,65.16,64.99,65.03,33175.0,58.4192,58.4192,58.2668,58.3027,33175.0
2022-04-20 15:00:00,65.01,65.12,64.88,64.95,89173.0,58.2847,58.3834,58.1682,58.2309,89173.0
2022-04-20 15:30:00,64.97,65.17,64.97,65.13,126750.0,58.2489,58.4282,58.2489,58.3923,126750.0
2022-04-21 09:30:00,64.85,65.11,64.59,65.09,57768.0,58.1413,58.3744,57.9082,58.3565,57768.0
2022-04-21 10:00:00,65.13,65.15,64.81,64.9,15124.0,58.3923,58.4102,58.1054,58.1861,15124.0
2022-04-21 10:30:00,64.88,65.11,64.73,65.01,16404.0,58.1682,58.3744,58.0337,58.2847,16404.0
2022-04-21 11:00:00,65.02,65.06,64.83,64.87,18250.0,58.2937,58.3296,58.1234,58.1592,18250.0
2022-04-21 11:30:00,64.87,65.26,64.79,65.24,39370.0,58.1592,58.5089,58.0875,58.4909,39370.0
2022-04-21 12:00:00,65.21,65.21,64.93,64.94,15892.0,58.464,58.464,58.213,58.222,15892.0
2022-04-21 12:30:00,64.91,65.11,64.82,64.86,12617.0,58.1951,58.3744,58.1144,58.1502,12617.0
2022-04-21 13:00:00,64.88,64.94,64.8,64.91,13873.0,58.1682,58.222,58.0965,58.1951,13873.0
2022-04-21 13:30:00,64.94,65.0,64.79,64.99,23720.0,58.222,58.2758,58.0875,58.2668,23720.0
2022-04-21 14:00:00,64.98,65.12,64.89,65.05,15212.0,58.2578,58.3834,58.1771,58.3206,15212.0
2022-04-21 14:30:00,65.04,65.08,64.78,64.78,27023.0,58.3116,58.3475,58.0785,58.0785,27023.0
2022-04-21 15:00:00,64.76,64.78,64.57,64.75,52342.0,58.0606,58.0785,57.8902,58.0516,52342.0
2022-04-21 15:30:00,64.73,64.77,64.37,64.44,81867.0,58.0337,58.0696,57.7109,57.7737,81867.0
2022-04-22 09:30:00,64.38,64.47,63.8,63.83,45074.0,57.7199,57.8006,57.1999,57.2268,45074.0
2022-04-22 10:00:00,63.86,64.11,63.69,64.0,20361.0,57.2537,57.4778,57.1013,57.3792,20361.0
2022-04-22 10:30:00,63.99,64.07,63.76,63.81,26328.0,57.3702,57.442,57.164,57.2089,26328.0
2022-04-22 11:00:00,63.83,64.01,63.68,63.83,24032.0,57.2268,57.3882,57.0923,57.2268,24032.0
2022-04-22 11:30:00,63.84,63.9,63.7,63.83,20737.0,57.2358,57.2896,57.1103,57.2268,20737.0
2022-04-22 12:00:00,63.82,63.99,63.76,63.98,19830.0,57.2178,57.3702,57.164,57.3613,19830.0
2022-04-22 12:30:00,63.98,64.08,63.93,63.95,26029.0,57.3613,57.4509,57.3165,57.3344,26029.0
2022-04-22 13:00:00,63.94,64.0,63.78,64.0,19975.0,57.3254,57.3792,57.182,57.3792,19975.0
2022-04-22 13:30:00,63.99,64.04,63.84,63.9,24413.0,57.3702,57.4151,57.2358,57.2896,24413.0
2022-04-22 14:00:00,63.88,63.96,63.86,63.92,15280.0,57.2716,57.3434,57.2537,57.3075,15280.0
2022-04-22 14:30:00,63.96,63.97,63.66,63.73,18873.0,57.3434,57.3523,57.0744,57.1371,18873.0
2022-04-22 15:00:00,63.72,63.75,63.56,63.7,56338.0,57.1282,57.1551,56.9847,57.1103,56338.0
2022-04-22 15:30:00,63.73,63.84,63.03,63.1,200504.0,57.1371,57.2358,56.5096,56.5723,200504.0
2022-04-25 09:30:00,63.42,63.66,62.11,62.12,67329.0,56.8592,57.0744,55.6847,55.6937,67329.0
2022-04-25 10:00:00,62.15,62.21,61.66,61.71,83250.0,55.7206,55.7744,55.2813,55.3261,83250.0
2022-04-25 10:30:00,61.7,61.95,61.51,61.64,65934.0,55.3171,55.5413,55.1468,55.2634,65934.0
2022-04-25 11:00:00,61.64,61.75,61.45,61.55,58332.0,55.2634,55.362,55.093,55.1827,58332.0
2022-04-25 11:30:00,61.54,61.55,61.12,61.29,71444.0,55.1737,55.1827,54.7972,54.9496,71444.0
2022-04-25 12:00:00,61.3,61.52,61.0,61.28,53470.0,54.9585,55.1558,54.6896,54.9406,53470.0
2022-04-25 12:30:00,61.23,61.34,60.99,61.18,45023.0,54.8958,54.9944,54.6806,54.8509,45023.0
2022-04-25 13:00:00,61.19,61.37,61.14,61.28,57986.0,54.8599,55.0213,54.8151,54.9406,57986.0
2022-04-25 13:30:00,61.28,61.59,61.13,61.54,49412.0,54.9406,55.2185,54.8061,55.1737,49412.0
2022-04-25 14:00:00,61.55,61.9,61.46,61.86,50174.0,55.1827,55.4965,55.102,55.4606,50174.0
2022-04-25 14:30:00,61.87,61.98,61.46,61.55,64055.0,55.4696,55.5682,55.102,55.1827,64055.0
2022-04-25 15:00:00,61.55,61.91,61.52,61.87,68427.0,55.1827,55.5054,55.1558,55.4696,68427.0
2022-04-25 15:30:00,61.88,62.21,61.84,62.08,242730.0,55.4785,55.7744,55.4427,55.6578,242730.0
2022-04-26 09:30:00,62.12,62.4,61.76,62.38,56864.0,55.6937,55.9447,55.3709,55.9268,56864.0
2022-04-26 10:00:00,62.37,62.64,62.08,62.31,59129.0,55.9178,56.1599,55.6578,55.864,59129.0
2022-04-26 10:30:00,62.32,62.5,62.04,62.5,38824.0,55.873,56.0344,55.622,56.0344,38824.0
2022-04-26 11:00:00,62.48,62.85,62.39,62.74,47373.0,56.0165,56.3482,55.9358,56.2496,47373.0
2022-04-26 11:30:00,62.64,62.67,62.43,62.58,17738.0,56.1599,56.1868,55.9716,56.1061,17738.0
2022-04-26 12:00:00,62.57,62.6,62.47,62.54,28802.0,56.0971,56.124,56.0075,56.0703,28802.0
2022-04-26 12:30:00,62.53,62.54,62.22,62.5,42014.0,56.0613,56.0703,55.7834,56.0344,42014.0
2022-04-26 13:00:00,62.53,62.56,62.25,62.3,18164.0,56.0613,56.0882,55.8103,55.8551,18164.0
2022-04-26 13:30:00,62.27,62.46,62.18,62.19,25668.0,55.8282,55.9985,55.7475,55.7565,25668.0
2022-04-26 14:00:00,62.21,62.38,62.15,62.22,22718.0,55.7744,55.9268,55.7206,55.7834,22718.0
2022-04-26 14:30:00,62.21,62.21,61.98,62.0,28963.0,55.7744,55.7744,55.5682,55.5861,28963.0
2022-04-26 15:00:00,61.99,62.02,61.73,61.78,34373.0,55.5771,55.604,55.344,55.3889,34373.0
2022-04-26 15:30:00,61.78,61.82,61.57,61.63,204813.0,55.3889,55.4247,55.2006,55.2544,204813.0
2022-04-27 09:30:00,61.78,61.94,60.93,61.62,62705.0,55.3889,55.5323,54.6268,55.2454,62705.0
2022-04-27 10:00:00,61.74,62.02,61.53,61.7,21048.0,55.353,55.604,55.1647,55.3171,21048.0
2022-04-27 10:30:00,61.66,62.01,61.45,61.81,30330.0,55.2813,55.5951,55.093,55.4158,30330.0
2022-04-27 11:00:00,61.8,61.84,61.45,61.82,24143.0,55.4068,55.4427,55.093,55.4247,24143.0
2022-04-27 11:30:00,61.85,61.97,61.79,61.84,17345.0,55.4516,55.5592,55.3978,55.4427,17345.0
2022-04-27 12:00:00,61.86,61.97,61.77,61.8,13984.0,55.4606,55.5592,55.3799,55.4068,13984.0
2022-04-27 12:30:00,61.81,62.0,61.69,61.89,18735.0,55.4158,55.5861,55.3082,55.4875,18735.0
2022-04-27 13:00:00,61.91,61.93,61.69,61.8,20998.0,55.5054,55.5234,55.3082,55.4068,20998.0
2022-04-27 13:30:00,61.8,61.85,61.73,61.8,25313.0,55.4068,55.4516,55.344,55.4068,25313.0
2022-04-27 14:00:00,61.79,61.79,61.5,61.51,30756.0,55.3978,55.3978,55.1378,55.1468,30756.0
2022-04-27 14:30:00,61.49,61.51,61.08,61.08,50747.0,55.1289,55.1468,54.7613,54.7613,50747.0
2022-04-27 15:00:00,61.1,61.13,60.88,61.06,156101.0,54.7792,54.8061,54.582,54.7434,156101.0
2022-04-27 15:30:00,61.04,61.11,60.71,60.81,280190.0,54.7254,54.7882,54.4296,54.5192,280190.0
2022-04-28 09:30:00,60.38,60.86,60.29,60.61,44050.0,54.5117,54.945,54.4304,54.7193,44050.0
2022-04-28 10:00:00,60.65,61.09,60.64,60.89,89272.0,54.7554,55.1527,54.7464,54.9721,89272.0
2022-04-28 10:30:00,60.88,61.02,60.73,60.77,63138.0,54.9631,55.0895,54.8276,54.8638,63138.0
2022-04-28 11:00:00,60.73,61.05,60.7,61.03,49151.0,54.8276,55.1165,54.8006,55.0985,49151.0
2022-04-28 11:30:00,61.03,61.32,60.99,61.24,121625.0,55.0985,55.3603,55.0624,55.2881,121625.0
2022-04-28 12:00:00,61.24,61.31,61.05,61.24,55317.0,55.2881,55.3513,55.1165,55.2881,55317.0
2022-04-28 12:30:00,61.26,61.27,61.0,61.16,38137.0,55.3061,55.3152,55.0714,55.2158,38137.0
2022-04-28 13:00:00,61.17,61.17,60.92,60.97,38008.0,55.2249,55.2249,54.9992,55.0443,38008.0
2022-04-28 13:30:00,61.01,61.02,60.73,60.73,33230.0,55.0804,55.0895,54.8276,54.8276,33230.0
2022-04-28 14:00:00,60.73,60.94,60.73,60.75,28122.0,54.8276,55.0172,54.8276,54.8457,28122.0
2022-04-28 14:30:00,60.76,61.17,60.69,61.1,85109.0,54.8547,55.2249,54.7915,55.1617,85109.0
2022-04-28 15:00:00,61.11,61.32,61.1,61.32,93463.0,55.1707,55.3603,55.1617,55.3603,93463.0
2022-04-28 15:30:00,61.3,61.36,61.12,61.2,197291.0,55.3422,55.3964,55.1797,55.252,197291.0
2022-04-29 09:30:00,61.47,61.56,60.49,60.66,106853.0,55.4957,55.577,54.611,54.7644,106853.0
2022-04-29 10:00:00,60.68,61.05,60.67,60.71,51407.0,54.7825,55.1165,54.7735,54.8096,51407.0
2022-04-29 10:30:00,60.7,60.99,59.87,59.89,121049.0,54.8006,55.0624,54.0512,54.0693,121049.0
2022-04-29 11:00:00,59.89,60.3,59.74,60.05,99324.0,54.0693,54.4394,53.9339,54.2137,99324.0
2022-04-29 11:30:00,60.03,60.21,59.91,59.99,50297.0,54.1957,54.3582,54.0873,54.1596,50297.0
2022-04-29 12:00:00,60.01,60.06,59.6,59.68,66363.0,54.1776,54.2228,53.8075,53.8797,66363.0
2022-04-29 12:30:00,59.67,59.84,59.46,59.49,48828.0,53.8707,54.0241,53.6811,53.7082,48828.0
2022-04-29 13:00:00,59.5,59.53,59.29,59.41,34604.0,53.7172,53.7443,53.5276,53.6359,34604.0
2022-04-29 13:30:00,59.4,59.51,59.13,59.21,45005.0,53.6269,53.7262,53.3831,53.4554,45005.0
2022-04-29 14:00:00,59.2,59.64,59.14,59.61,39119.0,53.4463,53.8436,53.3922,53.8165,39119.0
2022-04-29 14:30:00,59.61,59.67,59.46,59.63,45651.0,53.8165,53.8707,53.6811,53.8346,45651.0
2022-04-29 15:00:00,59.62,59.62,59.14,59.15,79966.0,53.8255,53.8255,53.3922,53.4012,79966.0
2022-04-29 15:30:00,59.13,59.44,58.65,58.8,378726.0,53.3831,53.663,52.9498,53.0852,378726.0
2022-05-02 09:30:00,59.06,59.35,57.86,58.15,112055.0,53.3199,53.5818,52.2366,52.4984,112055.0
2022-05-02 10:00:00,58.17,59.1,58.05,58.79,81778.0,52.5164,53.3561,52.4081,53.0762,81778.0
2022-05-02 10:30:00,58.84,58.94,58.56,58.65,68598.0,53.1213,53.2116,52.8685,52.9498,68598.0
2022-05-02 11:00:00,58.67,58.72,57.98,58.02,74439.0,52.9679,53.013,52.3449,52.381,74439.0
2022-05-02 11:30:00,58.04,58.08,57.75,57.85,63545.0,52.3991,52.4352,52.1373,52.2275,63545.0
2022-05-02 12:00:00,57.83,57.83,57.37,57.43,79720.0,52.2095,52.2095,51.7942,51.8484,79720.0
2022-05-02 12:30:00,57.43,57.59,57.2,57.35,58628.0,51.8484,51.9928,51.6407,51.7761,58628.0
2022-05-02 13:00:00,57.36,57.75,57.34,57.55,162470.0,51.7852,52.1373,51.7671,51.9567,162470.0
2022-05-02 13:30:00,57.55,57.68,57.22,57.66,72771.0,51.9567,52.0741,51.6588,52.056,72771.0
2022-05-02 14:00:00,57.65,57.91,57.46,57.48,85410.0,52.047,52.2817,51.8755,51.8935,85410.0
2022-05-02 14:30:00,57.48,57.48,57.17,57.35,90561.0,51.8935,51.8935,51.6136,51.7761,90561.0
2022-05-02 15:00:00,57.35,57.78,57.34,57.69,91385.0,51.7761,52.1644,51.7671,52.0831,91385.0
2022-05-02 15:30:00,57.69,58.13,57.68,57.84,439803.0,52.0831,52.4803,52.0741,52.2185,439803.0
2022-05-03 09:30:00,58.24,58.48,57.8,57.81,84158.0,52.5796,52.7963,52.1824,52.1914,84158.0
2022-05-03 10:00:00,57.82,58.38,57.46,58.28,54848.0,52.2005,52.706,51.8755,52.6158,54848.0
2022-05-03 10:30:00,58.28,58.5,58.17,58.35,46119.0,52.6158,52.8144,52.5164,52.679,46119.0
2022-05-03 11:00:00,58.33,58.71,58.32,58.61,48736.0,52.6609,53.004,52.6519,52.9137,48736.0
2022-05-03 11:30:00,58.62,58.73,58.51,58.69,33958.0,52.9227,53.022,52.8234,52.9859,33958.0
2022-05-03 12:00:00,58.68,58.74,58.4,58.44,39304.0,52.9769,53.031,52.7241,52.7602,39304.0
2022-05-03 12:30:00,58.42,58.56,58.35,58.41,34819.0,52.7422,52.8685,52.679,52.7331,34819.0
2022-05-03 13:00:00,58.42,58.5,58.12,58.16,36043.0,52.7422,52.8144,52.4713,52.5074,36043.0
2022-05-03 13:30:00,58.21,58.26,57.89,57.96,37786.0,52.5526,52.5977,52.2637,52.3269,37786.0
2022-05-03 14:00:00,57.95,57.95,57.66,57.69,60227.0,52.3178,52.3178,52.056,52.0831,60227.0
2022-05-03 14:30:00,57.69,57.97,57.64,57.96,70850.0,52.0831,52.3359,52.038,52.3269,70850.0
2022-05-03 15:00:00,57.96,58.15,57.88,57.97,103477.0,52.3269,52.4984,52.2546,52.3359,103477.0
2022-05-03 15:30:00,57.96,58.08,57.75,57.79,340662.0,52.3269,52.4352,52.1373,52.1734,340662.0
2022-05-04 09:30:00,57.93,58.18,57.8,58.1,45517.0,52.2998,52.5255,52.1824,52.4533,45517.0
2022-05-04 10:00:00,58.07,58.31,58.01,58.29,32680.0,52.4262,52.6428,52.372,52.6248,32680.0
2022-05-04 10:30:00,58.33,58.39,58.16,58.36,20803.0,52.6609,52.7151,52.5074,52.688,20803.0
2022-05-04 11:00:00,58.35,58.51,58.18,58.21,32821.0,52.679,52.8234,52.5255,52.5526,32821.0
2022-05-04 11:30:00,58.21,58.51,58.21,58.4,32046.0,52.5526,52.8234,52.5526,52.7241,32046.0
2022-05-04 12:00:00,58.4,58.48,58.11,58.11,25952.0,52.7241,52.7963,52.4623,52.4623,25952.0
2022-05-04 12:30:00,58.09,58.47,58.05,58.43,26878.0,52.4442,52.7873,52.4081,52.7512,26878.0
2022-05-04 13:00:00,58.44,58.45,58.07,58.11,30301.0,52.7602,52.7692,52.4262,52.4623,30301.0
2022-05-04 13:30:00,58.11,58.36,58.09,58.17,58393.0,52.4623,52.688,52.4442,52.5164,58393.0
2022-05-04 14:00:00,58.2,58.6,58.1,58.57,49415.0,52.5435,52.9047,52.4533,52.8776,49415.0
2022-05-04 14:30:00,58.6,58.81,58.11,58.69,78521.0,52.9047,53.0942,52.4623,52.9859,78521.0
2022-05-04 15:00:00,58.7,58.96,58.66,58.93,72411.0,52.9949,53.2297,52.9588,53.2026,72411.0
2022-05-04 15:30:00,58.94,59.27,58.92,59.2,214663.0,53.2116,53.5095,53.1936,53.4463,214663.0
2022-05-05 09:30:00,59.16,59.62,58.99,59.48,118469.0,53.4102,53.8255,53.2568,53.6991,118469.0
2022-05-05 10:00:00,59.49,59.78,59.26,59.6,50833.0,53.7082,53.97,53.5005,53.8075,50833.0
2022-05-05 10:30:00,59.56,59.92,59.19,59.28,96530.0,53.7714,54.0964,53.4373,53.5186,96530.0
2022-05-05 11:00:00,59.28,59.35,58.96,59.16,48742.0,53.5186,53.5818,53.2297,53.4102,48742.0
2022-05-05 11:30:00,59.19,59.4,59.02,59.03,27217.0,53.4373,53.6269,53.2838,53.2929,27217.0
2022-05-05 12:00:00,58.99,59.09,58.83,59.0,32302.0,53.2568,53.347,53.1123,53.2658,32302.0
2022-05-05 12:30:00,58.98,59.21,58.77,59.15,29900.0,53.2477,53.4554,53.0581,53.4012,29900.0
2022-05-05 13:00:00,59.13,59.38,59.07,59.21,32596.0,53.3831,53.6088,53.329,53.4554,32596.0
2022-05-05 13:30:00,59.19,59.25,58.78,58.93,30829.0,53.4373,53.4915,53.0672,53.2026,30829.0
2022-05-05 14:00:00,58.92,59.08,58.78,58.78,43168.0,53.1936,53.338,53.0672,53.0672,43168.0
2022-05-05 14:30:00,58.8,58.92,58.56,58.8,39757.0,53.0852,53.1936,52.8685,53.0852,39757.0
2022-05-05 15:00:00,58.81,58.83,58.39,58.43,42017.0,53.0942,53.1123,52.7151,52.7512,42017.0
2022-05-05 15:30:00,58.41,58.99,58.35,58.94,274783.0,52.7331,53.2568,52.679,53.2116,274783.0
2022-05-06 09:30:00,58.76,59.23,58.68,58.98,113084.0,53.0491,53.4734,52.9769,53.2477,113084.0
2022-05-06 10:00:00,58.94,59.09,58.69,59.05,40690.0,53.2116,53.347,52.9859,53.3109,40690.0
2022-05-06 10:30:00,59.01,59.19,58.84,59.15,59542.0,53.2748,53.4373,53.1213,53.4012,59542.0
2022-05-06 11:00:00,59.14,59.16,58.86,58.89,31693.0,53.3922,53.4102,53.1394,53.1665,31693.0
2022-05-06 11:30:00,58.88,58.88,58.46,58.51,37634.0,53.1574,53.1574,52.7783,52.8234,37634.0
2022-05-06 12:00:00,58.51,58.69,58.42,58.65,33670.0,52.8234,52.9859,52.7422,52.9498,33670.0
2022-05-06 12:30:00,58.63,58.77,58.5,58.72,27588.0,52.9317,53.0581,52.8144,53.013,27588.0
2022-05-06 13:00:00,58.71,58.77,58.53,58.54,29063.0,53.004,53.0581,52.8415,52.8505,29063.0
2022-05-06 13:30:00,58.55,58.63,58.39,58.42,39381.0,52.8595,52.9317,52.7151,52.7422,39381.0
2022-05-06 14:00:00,58.41,58.48,58.09,58.09,40479.0,52.7331,52.7963,52.4442,52.4442,40479.0
2022-05-06 14:30:00,58.07,58.34,58.04,58.2,41825.0,52.4262,52.6699,52.3991,52.5435,41825.0
2022-05-06 15:00:00,58.19,58.42,58.12,58.4,73750.0,52.5345,52.7422,52.4713,52.7241,73750.0
2022-05-06 15:30:00,58.4,59.1,58.39,58.74,217645.0,52.7241,53.3561,52.7151,53.031,217645.0
2022-05-09 09:30:00,58.68,58.68,57.81,58.39,58590.0,52.9769,52.9769,52.1914,52.7151,58590.0
2022-05-09 10:00:00,58.34,58.44,58.12,58.27,28653.0,52.6699,52.7602,52.4713,52.6067,28653.0
2022-05-09 10:30:00,58.3,58.66,58.3,58.47,28801.0,52.6338,52.9588,52.6338,52.7873,28801.0
2022-05-09 11:00:00,58.44,58.79,58.43,58.62,28066.0,52.7602,53.0762,52.7512,52.9227,28066.0
2022-05-09 11:30:00,58.62,58.9,58.55,58.73,28883.0,52.9227,53.1755,52.8595,53.022,28883.0
2022-05-09 12:00:00,58.72,58.75,58.58,58.74,17937.0,53.013,53.0401,52.8866,53.031,17937.0
2022-05-09 12:30:00,58.74,58.79,58.47,58.63,25146.0,53.031,53.0762,52.7873,52.9317,25146.0
2022-05-09 13:00:00,58.66,58.77,58.6,58.76,25867.0,52.9588,53.0581,52.9047,53.0491,25867.0
2022-05-09 13:30:00,58.8,58.86,58.59,58.73,24808.0,53.0852,53.1394,52.8956,53.022,24808.0
2022-05-09 14:00:00,58.76,58.9,58.73,58.88,38509.0,53.0491,53.1755,53.022,53.1574,38509.0
2022-05-09 14:30:00,58.87,58.97,58.72,58.95,41563.0,53.1484,53.2387,53.013,53.2206,41563.0
2022-05-09 15:00:00,58.95,59.28,58.92,58.97,46328.0,53.2206,53.5186,53.1936,53.2387,46328.0
2022-05-09 15:30:00,58.96,58.96,58.58,58.71,173782.0,53.2297,53.2297,52.8866,53.004,173782.0
2022-05-10 09:30:00,58.89,59.79,58.72,59.42,94503.0,53.1665,53.979,53.013,53.645,94503.0
2022-05-10 10:00:00,59.43,59.5,58.97,59.1,82245.0,53.654,53.7172,53.2387,53.3561,82245.0
2022-05-10 10:30:00,59.12,59.36,58.96,59.23,56961.0,53.3741,53.5908,53.2297,53.4734,56961.0
2022-05-10 11:00:00,59.22,59.47,58.67,58.72,138329.0,53.4644,53.6901,52.9679,53.013,138329.0
2022-05-10 11:30:00,58.67,58.7,58.2,58.36,37692.0,52.9679,52.9949,52.5435,52.688,37692.0
2022-05-10 12:00:00,58.4,58.43,58.01,58.06,31219.0,52.7241,52.7512,52.372,52.4171,31219.0
2022-05-10 12:30:00,58.05,58.11,57.79,57.93,30114.0,52.4081,52.4623,52.1734,52.2998,30114.0
2022-05-10 13:00:00,57.93,58.17,57.91,58.13,28452.0,52.2998,52.5164,52.2817,52.4803,28452.0
2022-05-10 13:30:00,58.15,58.47,58.08,58.44,27534.0,52.4984,52.7873,52.4352,52.7602,27534.0
2022-05-10 14:00:00,58.43,58.48,58.0,58.04,123200.0,52.7512,52.7963,52.363,52.3991,123200.0
2022-05-10 14:30:00,58.04,58.11,57.87,57.9,56561.0,52.3991,52.4623,52.2456,52.2727,56561.0
2022-05-10 15:00:00,57.92,58.17,57.86,57.86,52888.0,52.2907,52.5164,52.2366,52.2366,52888.0
2022-05-10 15:30:00,57.88,58.12,57.72,58.03,264567.0,52.2546,52.4713,52.1102,52.3901,264567.0
2022-05-11 09:30:00,57.88,58.83,57.88,58.74,101457.0,52.2546,53.1123,52.2546,53.031,101457.0
2022-05-11 10:00:00,58.78,59.03,58.54,58.57,68204.0,53.0672,53.2929,52.8505,52.8776,68204.0
2022-05-11 10:30:00,58.61,59.02,58.47,58.95,45357.0,52.9137,53.2838,52.7873,53.2206,45357.0
2022-05-11 11:00:00,58.91,59.29,58.91,59.17,27382.0,53.1845,53.5276,53.1845,53.4193,27382.0
2022-05-11 11:30:00,59.2,59.37,59.01,59.08,56558.0,53.4463,53.5998,53.2748,53.338,56558.0
2022-05-11 12:00:00,59.06,59.08,58.7,58.7,25113.0,53.3199,53.338,52.9949,52.9949,25113.0
2022-05-11 12:30:00,58.67,58.94,58.66,58.71,30360.0,52.9679,53.2116,52.9588,53.004,30360.0
2022-05-11 13:00:00,58.71,58.92,58.69,58.74,42793.0,53.004,53.1936,52.9859,53.031,42793.0
2022-05-11 13:30:00,58.73,58.83,58.61,58.67,48622.0,53.022,53.1123,52.9137,52.9679,48622.0
2022-05-11 14:00:00,58.69,58.97,58.69,58.74,107517.0,52.9859,53.2387,52.9859,53.031,107517.0
2022-05-11 14:30:00,58.73,58.95,58.53,58.57,111263.0,53.022,53.2206,52.8415,52.8776,111263.0
2022-05-11 15:00:00,58.54,58.56,58.28,58.3,109096.0,52.8505,52.8685,52.6158,52.6338,109096.0
2022-05-11 15:30:00,58.32,58.35,57.9,58.22,239389.0,52.6519,52.679,52.2727,52.5616,239389.0
2022-05-12 09:30:00,58.33,58.7,58.06,58.28,79462.0,52.6609,52.9949,52.4171,52.6158,79462.0
2022-05-12 10:00:00,58.29,58.4,57.98,58.13,38490.0,52.6248,52.7241,52.3449,52.4803,38490.0
2022-05-12 10:30:00,58.06,58.14,57.8,57.9,40713.0,52.4171,52.4894,52.1824,52.2727,40713.0
2022-05-12 11:00:00,57.81,58.11,57.52,57.65,27558.0,52.1914,52.4623,51.9296,52.047,27558.0
2022-05-12 11:30:00,57.64,57.65,57.33,57.36,32407.0,52.038,52.047,51.7581,51.7852,32407.0
2022-05-12 12:00:00,57.36,57.66,57.34,57.49,42710.0,51.7852,52.056,51.7671,51.9025,42710.0
2022-05-12 12:30:00,57.5,57.5,57.18,57.21,45606.0,51.9116,51.9116,51.6227,51.6498,45606.0
2022-05-12 13:00:00,57.21,57.72,57.17,57.66,37719.0,51.6498,52.1102,51.6136,52.056,37719.0
2022-05-12 13:30:00,57.64,57.88,57.59,57.83,44120.0,52.038,52.2546,51.9928,52.2095,44120.0
2022-05-12 14:00:00,57.86,58.04,57.76,57.81,42224.0,52.2366,52.3991,52.1463,52.1914,42224.0
2022-05-12 14:30:00,57.8,57.86,57.64,57.72,54764.0,52.1824,52.2366,52.038,52.1102,54764.0
2022-05-12 15:00:00,57.73,57.86,57.47,57.59,43148.0,52.1192,52.2366,51.8845,51.9928,43148.0
2022-05-12 15:30:00,57.59,58.13,57.58,58.03,175421.0,51.9928,52.4803,51.9838,52.3901,175421.0
2022-05-13 09:30:00,58.19,58.49,57.17,57.58,59951.0,52.5345,52.8053,51.6136,51.9838,59951.0
2022-05-13 10:00:00,57.59,58.01,57.55,57.93,77626.0,51.9928,52.372,51.9567,52.2998,77626.0
2022-05-13 10:30:00,57.93,58.21,57.83,58.17,59596.0,52.2998,52.5526,52.2095,52.5164,59596.0
2022-05-13 11:00:00,58.15,58.22,58.02,58.15,55881.0,52.4984,52.5616,52.381,52.4984,55881.0
2022-05-13 11:30:00,58.14,58.29,58.11,58.23,52443.0,52.4894,52.6248,52.4623,52.5706,52443.0
2022-05-13 12:00:00,58.22,58.34,58.09,58.24,54775.0,52.5616,52.6699,52.4442,52.5796,54775.0
2022-05-13 12:30:00,58.22,58.29,57.99,58.06,53457.0,52.5616,52.6248,52.3539,52.4171,53457.0
2022-05-13 13:00:00,58.06,58.19,58.0,58.07,67531.0,52.4171,52.5345,52.363,52.4262,67531.0
2022-05-13 13:30:00,58.08,58.32,58.05,58.14,70593.0,52.4352,52.6519,52.4081,52.4894,70593.0
2022-05-13 14:00:00,58.13,58.14,57.86,58.05,44189.0,52.4803,52.4894,52.2366,52.4081,44189.0
2022-05-13 14:30:00,58.05,58.41,58.03,58.4,57967.0,52.4081,52.7331,52.3901,52.7241,57967.0
2022-05-13 15:00:00,58.42,58.54,58.35,58.52,75600.0,52.7422,52.8505,52.679,52.8324,75600.0
2022-05-13 15:30:00,58.52,58.58,58.29,58.44,238221.0,52.8324,52.8866,52.6248,52.7602,238221.0
2022-05-16 09:30:00,58.4,58.74,58.24,58.29,125726.0,52.7241,53.031,52.5796,52.6248,125726.0
2022-05-16 10:00:00,58.28,58.43,58.06,58.32,53861.0,52.6158,52.7512,52.4171,52.6519,53861.0
2022-05-16 10:30:00,58.31,58.76,58.26,58.75,89087.0,52.6428,53.0491,52.5977,53.0401,89087.0
2022-05-16 11:00:00,58.73,58.81,58.57,58.8,37886.0,53.022,53.0942,52.8776,53.0852,37886.0
2022-05-16 11:30:00,58.78,58.88,58.67,58.79,55538.0,53.0672,53.1574,52.9679,53.0762,55538.0
2022-05-16 12:00:00,58.79,58.79,58.6,58.61,32556.0,53.0762,53.0762,52.9047,52.9137,32556.0
2022-05-16 12:30:00,58.61,58.73,58.56,58.6,47944.0,52.9137,53.022,52.8685,52.9047,47944.0
2022-05-16 13:00:00,58.6,58.76,58.57,58.73,46961.0,52.9047,53.0491,52.8776,53.022,46961.0
2022-05-16 13:30:00,58.74,58.79,58.62,58.73,53845.0,53.031,53.0762,52.9227,53.022,53845.0
2022-05-16 14:00:00,58.73,58.9,58.73,58.89,44310.0,53.022,53.1755,53.022,53.1665,44310.0
2022-05-16 14:30:00,58.89,58.94,58.81,58.88,74158.0,53.1665,53.2116,53.0942,53.1574,74158.0
2022-05-16 15:00:00,58.88,58.93,58.79,58.8,63861.0,53.1574,53.2026,53.0762,53.0852,63861.0
2022-05-16 15:30:00,58.81,59.06,58.76,58.88,302632.0,53.0942,53.3199,53.0491,53.1574,302632.0
2022-05-17 09:30:00,59.49,59.53,58.56,59.15,172685.0,53.7082,53.7443,52.8685,53.4012,172685.0
2022-05-17 10:00:00,59.16,59.51,59.13,59.39,49478.0,53.4102,53.7262,53.3831,53.6179,49478.0
2022-05-17 10:30:00,59.42,59.68,59.36,59.65,42390.0,53.645,53.8797,53.5908,53.8526,42390.0
2022-05-17 11:00:00,59.66,59.85,59.51,59.52,64472.0,53.8616,54.0332,53.7262,53.7352,64472.0
2022-05-17 11:30:00,59.53,59.62,59.34,59.43,46267.0,53.7443,53.8255,53.5727,53.654,46267.0
2022-05-17 12:00:00,59.42,59.63,59.42,59.58,41854.0,53.645,53.8346,53.645,53.7894,41854.0
2022-05-17 12:30:00,59.57,59.73,59.53,59.68,23580.0,53.7804,53.9248,53.7443,53.8797,23580.0
2022-05-17 13:00:00,59.66,59.82,59.63,59.7,37109.0,53.8616,54.0061,53.8346,53.8977,37109.0
2022-05-17 13:30:00,59.7,59.74,59.57,59.58,36432.0,53.8977,53.9339,53.7804,53.7894,36432.0
2022-05-17 14:00:00,59.58,59.66,59.42,59.49,57811.0,53.7894,53.8616,53.645,53.7082,57811.0
2022-05-17 14:30:00,59.5,59.81,59.38,59.68,66206.0,53.7172,53.9971,53.6088,53.8797,66206.0
2022-05-17 15:00:00,59.68,59.84,59.65,59.83,84969.0,53.8797,54.0241,53.8526,54.0151,84969.0
2022-05-17 15:30:00,59.83,59.83,59.52,59.76,232479.0,54.0151,54.0151,53.7352,53.9519,232479.0
2022-05-18 09:30:00,60.25,60.38,59.9,60.2,126206.0,54.3943,54.5117,54.0783,54.3492,126206.0
2022-05-18 10:00:00,60.23,60.42,59.94,60.38,71763.0,54.3762,54.5478,54.1144,54.5117,71763.0
2022-05-18 10:30:00,60.38,60.53,59.97,59.99,46043.0,54.5117,54.6471,54.1415,54.1596,46043.0
2022-05-18 11:00:00,59.98,60.06,59.92,60.02,28951.0,54.1505,54.2228,54.0964,54.1866,28951.0
2022-05-18 11:30:00,60.03,60.2,59.95,60.17,30703.0,54.1957,54.3492,54.1234,54.3221,30703.0
2022-05-18 12:00:00,60.17,60.38,60.17,60.36,29406.0,54.3221,54.5117,54.3221,54.4936,29406.0
2022-05-18 12:30:00,60.37,60.38,60.06,60.09,31970.0,54.5026,54.5117,54.2228,54.2498,31970.0
2022-05-18 13:00:00,60.08,60.08,59.49,59.5,56887.0,54.2408,54.2408,53.7082,53.7172,56887.0
2022-05-18 13:30:00,59.5,59.54,59.15,59.21,71527.0,53.7172,53.7533,53.4012,53.4554,71527.0
2022-05-18 14:00:00,59.25,59.41,59.09,59.4,45961.0,53.4915,53.6359,53.347,53.6269,45961.0
2022-05-18 14:30:00,59.4,59.4,59.12,59.15,53860.0,53.6269,53.6269,53.3741,53.4012,53860.0
2022-05-18 15:00:00,59.15,59.18,58.92,58.92,45477.0,53.4012,53.4283,53.1936,53.1936,45477.0
2022-05-18 15:30:00,58.93,59.1,58.77,58.94,229103.0,53.2026,53.3561,53.0581,53.2116,229103.0
2022-05-19 09:30:00,58.81,58.95,57.9,58.0,70097.0,53.0942,53.2206,52.2727,52.363,70097.0
2022-05-19 10:00:00,58.04,58.66,58.04,58.55,48416.0,52.3991,52.9588,52.3991,52.8595,48416.0
2022-05-19 10:30:00,58.52,58.65,58.2,58.25,71488.0,52.8324,52.9498,52.5435,52.5887,71488.0
2022-05-19 11:00:00,58.25,58.32,57.89,57.97,51309.0,52.5887,52.6519,52.2637,52.3359,51309.0
2022-05-19 11:30:00,57.98,58.38,57.97,58.1,105706.0,52.3449,52.706,52.3359,52.4533,105706.0
2022-05-19 12:00:00,58.1,58.41,58.01,58.14,35155.0,52.4533,52.7331,52.372,52.4894,35155.0
2022-05-19 12:30:00,58.14,58.18,57.96,58.11,27015.0,52.4894,52.5255,52.3269,52.4623,27015.0
2022-05-19 13:00:00,58.13,58.26,58.03,58.17,40806.0,52.4803,52.5977,52.3901,52.5164,40806.0
2022-05-19 13:30:00,58.16,58.35,58.11,58.31,66911.0,52.5074,52.679,52.4623,52.6428,66911.0
2022-05-19 14:00:00,58.31,58.34,58.13,58.19,49010.0,52.6428,52.6699,52.4803,52.5345,49010.0
2022-05-19 14:30:00,58.18,58.44,58.1,58.43,68796.0,52.5255,52.7602,52.4533,52.7512,68796.0
2022-05-19 15:00:00,58.43,58.73,58.33,58.36,140835.0,52.7512,53.022,52.6609,52.688,140835.0
2022-05-19 15:30:00,58.35,58.68,58.23,58.5,202678.0,52.679,52.9769,52.5706,52.8144,202678.0
2022-05-20 09:30:00,58.5,59.37,58.1,58.14,197317.0,52.8144,53.5998,52.4533,52.4894,197317.0
2022-05-20 10:00:00,58.15,58.48,58.13,58.21,173827.0,52.4984,52.7963,52.4803,52.5526,173827.0
2022-05-20 10:30:00,58.21,58.39,58.11,58.24,124239.0,52.5526,52.7151,52.4623,52.5796,124239.0
2022-05-20 11:00:00,58.25,58.28,58.02,58.11,134802.0,52.5887,52.6158,52.381,52.4623,134802.0
2022-05-20 11:30:00,58.11,58.24,57.96,58.11,116674.0,52.4623,52.5796,52.3269,52.4623,116674.0
2022-05-20 12:00:00,58.12,58.23,57.91,58.21,75994.0,52.4713,52.5706,52.2817,52.5526,75994.0
2022-05-20 12:30:00,58.2,58.45,58.1,58.32,76340.0,52.5435,52.7692,52.4533,52.6519,76340.0
2022-05-20 13:00:00,58.31,58.35,58.06,58.21,66467.0,52.6428,52.679,52.4171,52.5526,66467.0
2022-05-20 13:30:00,58.21,58.4,58.1,58.21,71820.0,52.5526,52.7241,52.4533,52.5526,71820.0
2022-05-20 14:00:00,58.22,58.3,58.07,58.16,80126.0,52.5616,52.6338,52.4262,52.5074,80126.0
2022-05-20 14:30:00,58.17,58.42,57.99,58.35,100569.0,52.5164,52.7422,52.3539,52.679,100569.0
2022-05-20 15:00:00,58.36,58.39,57.99,58.21,113255.0,52.688,52.7151,52.3539,52.5526,113255.0
2022-05-20 15:30:00,58.2,58.72,58.16,58.66,404420.0,52.5435,53.013,52.5074,52.9588,404420.0
2022-05-23 09:30:00,59.09,59.34,58.21,58.61,119921.0,53.347,53.5727,52.5526,52.9137,119921.0
2022-05-23 10:00:00,58.66,59.14,58.57,59.09,64011.0,52.9588,53.3922,52.8776,53.347,64011.0
2022-05-23 10:30:00,59.08,59.21,58.83,59.09,58268.0,53.338,53.4554,53.1123,53.347,58268.0
2022-05-23 11:00:00,59.06,59.37,59.02,59.29,47665.0,53.3199,53.5998,53.2838,53.5276,47665.0
2022-05-23 11:30:00,59.28,59.31,59.04,59.04,41294.0,53.5186,53.5457,53.3019,53.3019,41294.0
2022-05-23 12:00:00,59.06,59.11,58.82,58.83,37923.0,53.3199,53.3651,53.1033,53.1123,37923.0
2022-05-23 12:30:00,58.83,59.1,58.81,59.09,51626.0,53.1123,53.3561,53.0942,53.347,51626.0
2022-05-23 13:00:00,59.09,59.14,58.83,59.05,61717.0,53.347,53.3922,53.1123,53.3109,61717.0
2022-05-23 13:30:00,59.05,59.21,59.0,59.21,65902.0,53.3109,53.4554,53.2658,53.4554,65902.0
2022-05-23 14:00:00,59.22,59.25,59.0,59.11,78487.0,53.4644,53.4915,53.2658,53.3651,78487.0
2022-05-23 14:30:00,59.12,59.24,59.02,59.03,79409.0,53.3741,53.4825,53.2838,53.2929,79409.0
2022-05-23 15:00:00,59.01,59.11,58.89,58.94,86816.0,53.2748,53.3651,53.1665,53.2116,86816.0
2022-05-23 15:30:00,58.93,59.1,58.8,59.0,281569.0,53.2026,53.3561,53.0852,53.2658,281569.0
2022-05-24 09:30:00,59.27,59.88,59.02,59.49,110345.0,53.5095,54.0603,53.2838,53.7082,110345.0
2022-05-24 10:00:00,59.5,59.62,59.17,59.21,104136.0,53.7172,53.8255,53.4193,53.4554,104136.0
2022-05-24 10:30:00,59.2,59.24,59.05,59.23,92249.0,53.4463,53.4825,53.3109,53.4734,92249.0
2022-05-24 11:00:00,59.25,59.56,59.25,59.56,101873.0,53.4915,53.7714,53.4915,53.7714,101873.0
2022-05-24 11:30:00,59.55,60.0,59.52,59.93,96262.0,53.7623,54.1686,53.7352,54.1054,96262.0
2022-05-24 12:00:00,59.93,60.11,59.85,60.01,82236.0,54.1054,54.2679,54.0332,54.1776,82236.0
2022-05-24 12:30:00,60.0,60.16,59.88,60.11,115526.0,54.1686,54.313,54.0603,54.2679,115526.0
2022-05-24 13:00:00,60.1,60.22,59.98,60.22,87887.0,54.2589,54.3672,54.1505,54.3672,87887.0
2022-05-24 13:30:00,60.21,60.39,60.07,60.37,84372.0,54.3582,54.5207,54.2318,54.5026,84372.0
2022-05-24 14:00:00,60.39,60.92,60.37,60.81,175177.0,54.5207,54.9992,54.5026,54.8999,175177.0
2022-05-24 14:30:00,60.82,61.06,60.72,60.83,164674.0,54.9089,55.1256,54.8186,54.9179,164674.0
2022-05-24 15:00:00,60.84,61.14,60.82,61.14,137865.0,54.927,55.1978,54.9089,55.1978,137865.0
2022-05-24 15:30:00,61.14,61.41,61.06,61.32,451198.0,55.1978,55.4416,55.1256,55.3603,451198.0
2022-05-25 09:30:00,61.17,61.42,60.66,61.16,329421.0,55.2249,55.4506,54.7644,55.2158,329421.0
2022-05-25 10:00:00,61.16,61.18,60.66,60.83,89678.0,55.2158,55.2339,54.7644,54.9179,89678.0
2022-05-25 10:30:00,60.81,61.08,60.73,61.02,97304.0,54.8999,55.1436,54.8276,55.0895,97304.0
2022-05-25 11:00:00,61.03,61.15,60.93,61.15,91227.0,55.0985,55.2068,55.0082,55.2068,91227.0
2022-05-25 11:30:00,61.14,61.14,60.91,61.09,58948.0,55.1978,55.1978,54.9901,55.1527,58948.0
2022-05-25 12:00:00,61.09,61.18,60.86,60.91,56149.0,55.1527,55.2339,54.945,54.9901,56149.0
2022-05-25 12:30:00,60.91,60.94,60.79,60.84,60375.0,54.9901,55.0172,54.8818,54.927,60375.0
2022-05-25 13:00:00,60.84,60.95,60.77,60.93,62443.0,54.927,55.0263,54.8638,55.0082,62443.0
2022-05-25 13:30:00,60.92,60.95,60.75,60.83,72321.0,54.9992,55.0263,54.8457,54.9179,72321.0
2022-05-25 14:00:00,60.84,61.1,60.75,61.03,94761.0,54.927,55.1617,54.8457,55.0985,94761.0
2022-05-25 14:30:00,61.03,61.06,60.86,60.88,90054.0,55.0985,55.1256,54.945,54.9631,90054.0
2022-05-25 15:00:00,60.87,61.08,60.85,61.04,99308.0,54.954,55.1436,54.936,55.1075,99308.0
2022-05-25 15:30:00,61.04,61.3,61.02,61.25,375395.0,55.1075,55.3422,55.0895,55.2971,375395.0
2022-05-26 09:30:00,61.48,62.11,61.27,62.05,114039.0,55.5047,56.0735,55.3152,56.0194,114039.0
2022-05-26 10:00:00,62.05,62.29,61.96,62.28,113923.0,56.0194,56.236,55.9381,56.227,113923.0
2022-05-26 10:30:00,62.28,62.51,62.28,62.36,126859.0,56.227,56.4346,56.227,56.2992,126859.0
2022-05-26 11:00:00,62.36,62.47,62.15,62.18,126516.0,56.2992,56.3985,56.1096,56.1367,126516.0
2022-05-26 11:30:00,62.21,62.5,62.2,62.43,187560.0,56.1638,56.4256,56.1548,56.3624,187560.0
2022-05-26 12:00:00,62.43,62.45,62.1,62.13,123953.0,56.3624,56.3805,56.0645,56.0916,123953.0
2022-05-26 12:30:00,62.13,62.43,62.13,62.31,102939.0,56.0916,56.3624,56.0916,56.2541,102939.0
2022-05-26 13:00:00,62.31,62.53,62.29,62.41,124250.0,56.2541,56.4527,56.236,56.3444,124250.0
2022-05-26 13:30:00,62.42,62.62,62.4,62.61,106499.0,56.3534,56.534,56.3353,56.5249,106499.0
2022-05-26 14:00:00,62.6,62.68,62.48,62.52,108515.0,56.5159,56.5881,56.4076,56.4437,108515.0
2022-05-26 14:30:00,62.52,62.72,62.51,62.66,134159.0,56.4437,56.6242,56.4346,56.5701,134159.0
2022-05-26 15:00:00,62.66,62.86,62.52,62.59,127378.0,56.5701,56.7506,56.4437,56.5069,127378.0
2022-05-26 15:30:00,62.58,62.77,62.39,62.45,532044.0,56.4978,56.6694,56.3263,56.3805,532044.0
2022-05-27 09:30:00,62.27,62.61,61.86,62.55,87805.0,56.218,56.5249,55.8478,56.4708,87805.0
2022-05-27 10:00:00,62.54,63.15,62.45,63.08,91509.0,56.4617,57.0124,56.3805,56.9492,91509.0
2022-05-27 10:30:00,63.09,63.16,62.79,63.04,101668.0,56.9583,57.0215,56.6874,56.9131,101668.0
2022-05-27 11:00:00,63.02,63.14,62.95,63.12,88235.0,56.8951,57.0034,56.8319,56.9854,88235.0
2022-05-27 11:30:00,63.12,63.29,63.02,63.16,92286.0,56.9854,57.1388,56.8951,57.0215,92286.0
2022-05-27 12:00:00,63.17,63.34,63.13,63.33,84456.0,57.0305,57.184,56.9944,57.1749,84456.0
2022-05-27 12:30:00,63.33,63.35,63.19,63.28,79202.0,57.1749,57.193,57.0486,57.1298,79202.0
2022-05-27 13:00:00,63.28,63.31,63.13,63.17,78136.0,57.1298,57.1569,56.9944,57.0305,78136.0
2022-05-27 13:30:00,63.16,63.25,63.03,63.12,85294.0,57.0215,57.1027,56.9041,56.9854,85294.0
2022-05-27 14:00:00,63.12,63.25,63.03,63.21,95946.0,56.9854,57.1027,56.9041,57.0666,95946.0
2022-05-27 14:30:00,63.21,63.35,63.16,63.34,78380.0,57.0666,57.193,57.0215,57.184,78380.0
2022-05-27 15:00:00,63.34,63.56,63.32,63.55,127839.0,57.184,57.3826,57.1659,57.3736,127839.0
2022-05-27 15:30:00,63.55,63.79,63.52,63.79,416729.0,57.3736,57.5902,57.3465,57.5902,416729.0
2022-05-31 09:30:00,63.21,63.27,62.37,62.68,344628.0,57.0666,57.1208,56.3082,56.5881,344628.0
2022-05-31 10:00:00,62.73,63.04,62.62,62.79,167669.0,56.6333,56.9131,56.534,56.6874,167669.0
2022-05-31 10:30:00,62.78,62.8,62.54,62.71,104690.0,56.6784,56.6965,56.4617,56.6152,104690.0
2022-05-31 11:00:00,62.7,62.8,62.56,62.77,86516.0,56.6062,56.6965,56.4798,56.6694,86516.0
2022-05-31 11:30:00,62.77,63.01,62.75,62.98,73079.0,56.6694,56.886,56.6513,56.859,73079.0
2022-05-31 12:00:00,62.98,63.07,62.74,62.76,90812.0,56.859,56.9402,56.6423,56.6603,90812.0
2022-05-31 12:30:00,62.77,63.02,62.73,62.97,72721.0,56.6694,56.8951,56.6333,56.8499,72721.0
2022-05-31 13:00:00,62.96,63.08,62.91,63.06,99713.0,56.8409,56.9492,56.7958,56.9312,99713.0
2022-05-31 13:30:00,63.08,63.39,63.07,63.39,80445.0,56.9492,57.2291,56.9402,57.2291,80445.0
2022-05-31 14:00:00,63.39,63.53,63.36,63.52,122997.0,57.2291,57.3555,57.202,57.3465,122997.0
2022-05-31 14:30:00,63.52,63.57,63.36,63.44,130778.0,57.3465,57.3916,57.202,57.2743,130778.0
2022-05-31 15:00:00,63.44,63.53,63.3,63.51,193306.0,57.2743,57.3555,57.1479,57.3375,193306.0
2022-05-31 15:30:00,63.51,63.89,63.16,63.82,996344.0,57.3375,57.6805,57.0215,57.6173,996344.0
2022-06-01 09:30:00,63.89,63.89,63.16,63.34,244263.0,57.6805,57.6805,57.0215,57.184,244263.0
2022-06-01 10:00:00,63.34,63.47,63.08,63.08,80554.0,57.184,57.3013,56.9492,56.9492,80554.0
2022-06-01 10:30:00,63.08,63.11,62.87,62.97,86336.0,56.9492,56.9763,56.7597,56.8499,86336.0
2022-06-01 11:00:00,62.98,63.02,62.79,62.82,86330.0,56.859,56.8951,56.6874,56.7145,86330.0
2022-06-01 11:30:00,62.82,62.87,62.62,62.75,58243.0,56.7145,56.7597,56.534,56.6513,58243.0
2022-06-01 12:00:00,62.76,63.01,62.76,62.85,55414.0,56.6603,56.886,56.6603,56.7416,55414.0
2022-06-01 12:30:00,62.85,62.92,62.74,62.79,79428.0,56.7416,56.8048,56.6423,56.6874,79428.0
2022-06-01 13:00:00,62.79,63.15,62.76,63.04,97714.0,56.6874,57.0124,56.6603,56.9131,97714.0
2022-06-01 13:30:00,63.06,63.13,62.82,62.83,109673.0,56.9312,56.9944,56.7145,56.7235,109673.0
2022-06-01 14:00:00,62.83,63.08,62.74,63.01,68109.0,56.7235,56.9492,56.6423,56.886,68109.0
2022-06-01 14:30:00,63.02,63.31,63.01,63.3,61764.0,56.8951,57.1569,56.886,57.1479,61764.0
2022-06-01 15:00:00,63.3,63.55,63.27,63.49,66088.0,57.1479,57.3736,57.1208,57.3194,66088.0
2022-06-01 15:30:00,63.5,63.71,63.17,63.19,334532.0,57.3284,57.518,57.0305,57.0486,334532.0
2022-06-02 09:30:00,63.47,63.62,61.7,61.72,120241.0,57.3013,57.4368,55.7034,55.7214,120241.0
2022-06-02 10:00:00,61.73,61.92,61.42,61.64,72054.0,55.7305,55.902,55.4506,55.6492,72054.0
2022-06-02 10:30:00,61.67,61.95,61.6,61.9,34789.0,55.6763,55.9291,55.6131,55.8839,34789.0
2022-06-02 11:00:00,61.9,62.12,61.87,62.0,50368.0,55.8839,56.0825,55.8568,55.9742,50368.0
2022-06-02 11:30:00,61.97,62.1,61.79,61.98,74430.0,55.9471,56.0645,55.7846,55.9562,74430.0
2022-06-02 12:00:00,61.98,62.14,61.89,62.0,55557.0,55.9562,56.1006,55.8749,55.9742,55557.0
2022-06-02 12:30:00,61.99,62.05,61.93,61.98,23179.0,55.9652,56.0194,55.911,55.9562,23179.0
2022-06-02 13:00:00,61.98,61.99,61.57,61.63,25087.0,55.9562,55.9652,55.586,55.6402,25087.0
2022-06-02 13:30:00,61.64,61.83,61.52,61.66,40797.0,55.6492,55.8207,55.5409,55.6673,40797.0
2022-06-02 14:00:00,61.65,61.98,61.6,61.95,41489.0,55.6582,55.9562,55.6131,55.9291,41489.0
2022-06-02 14:30:00,61.95,62.08,61.92,61.98,46045.0,55.9291,56.0464,55.902,55.9562,46045.0
2022-06-02 15:00:00,62.0,62.24,62.0,62.24,35206.0,55.9742,56.1909,55.9742,56.1909,35206.0
2022-06-02 15:30:00,62.23,62.48,62.21,62.41,156987.0,56.1819,56.4076,56.1638,56.3444,156987.0
2022-06-03 09:30:00,62.27,62.65,62.21,62.31,62706.0,56.218,56.561,56.1638,56.2541,62706.0
2022-06-03 10:00:00,62.26,62.73,62.26,62.58,44206.0,56.2089,56.6333,56.2089,56.4978,44206.0
2022-06-03 10:30:00,62.56,62.75,62.43,62.62,47494.0,56.4798,56.6513,56.3624,56.534,47494.0
2022-06-03 11:00:00,62.62,62.63,62.34,62.39,47099.0,56.534,56.543,56.2812,56.3263,47099.0
2022-06-03 11:30:00,62.4,62.42,62.17,62.29,41371.0,56.3353,56.3534,56.1277,56.236,41371.0
2022-06-03 12:00:00,62.28,62.45,62.24,62.45,26471.0,56.227,56.3805,56.1909,56.3805,26471.0
2022-06-03 12:30:00,62.47,62.5,62.38,62.46,24684.0,56.3985,56.4256,56.3173,56.3895,24684.0
2022-06-03 13:00:00,62.45,62.57,62.3,62.42,29205.0,56.3805,56.4888,56.2451,56.3534,29205.0
2022-06-03 13:30:00,62.4,62.44,62.2,62.22,47697.0,56.3353,56.3714,56.1548,56.1728,47697.0
2022-06-03 14:00:00,62.2,62.4,62.15,62.31,37488.0,56.1548,56.3353,56.1096,56.2541,37488.0
2022-06-03 14:30:00,62.32,62.43,62.3,62.42,33720.0,56.2631,56.3624,56.2451,56.3534,33720.0
2022-06-03 15:00:00,62.43,62.49,62.35,62.43,63628.0,56.3624,56.4166,56.2902,56.3624,63628.0
2022-06-03 15:30:00,62.44,62.44,62.07,62.11,196901.0,56.3714,56.3714,56.0374,56.0735,196901.0
2022-06-06 09:30:00,62.73,63.43,62.4,63.03,166123.0,56.6333,57.2652,56.3353,56.9041,166123.0
2022-06-06 10:00:00,63.05,63.32,62.98,63.08,71172.0,56.9222,57.1659,56.859,56.9492,71172.0
2022-06-06 10:30:00,63.07,63.21,62.96,63.12,55638.0,56.9402,57.0666,56.8409,56.9854,55638.0
2022-06-06 11:00:00,63.11,63.33,63.09,63.16,66799.0,56.9763,57.1749,56.9583,57.0215,66799.0
2022-06-06 11:30:00,63.15,63.25,62.96,62.96,35972.0,57.0124,57.1027,56.8409,56.8409,35972.0
2022-06-06 12:00:00,62.94,62.97,62.69,62.74,27783.0,56.8229,56.8499,56.5971,56.6423,27783.0
2022-06-06 12:30:00,62.74,62.79,62.53,62.61,43275.0,56.6423,56.6874,56.4527,56.5249,43275.0
2022-06-06 13:00:00,62.62,62.72,62.47,62.48,43327.0,56.534,56.6242,56.3985,56.4076,43327.0
2022-06-06 13:30:00,62.47,62.57,62.43,62.46,77476.0,56.3985,56.4888,56.3624,56.3895,77476.0
2022-06-06 14:00:00,62.46,62.62,62.43,62.48,47806.0,56.3895,56.534,56.3624,56.4076,47806.0
2022-06-06 14:30:00,62.47,62.66,62.43,62.57,53534.0,56.3985,56.5701,56.3624,56.4888,53534.0
2022-06-06 15:00:00,62.59,62.7,62.5,62.52,44239.0,56.5069,56.6062,56.4256,56.4437,44239.0
2022-06-06 15:30:00,62.52,62.61,62.49,62.52,222519.0,56.4437,56.5249,56.4166,56.4437,222519.0
2022-06-07 09:30:00,62.64,62.85,62.27,62.54,127446.0,56.552,56.7416,56.218,56.4617,127446.0
2022-06-07 10:00:00,62.58,62.73,62.52,62.7,68331.0,56.4978,56.6333,56.4437,56.6062,68331.0
2022-06-07 10:30:00,62.73,62.75,62.59,62.66,76368.0,56.6333,56.6513,56.5069,56.5701,76368.0
2022-06-07 11:00:00,62.65,62.75,62.62,62.73,120520.0,56.561,56.6513,56.534,56.6333,120520.0
2022-06-07 11:30:00,62.74,62.85,62.64,62.71,41617.0,56.6423,56.7416,56.552,56.6152,41617.0
2022-06-07 12:00:00,62.7,62.74,62.43,62.63,22308.0,56.6062,56.6423,56.3624,56.543,22308.0
2022-06-07 12:30:00,62.62,62.71,62.57,62.57,30151.0,56.534,56.6152,56.4888,56.4888,30151.0
2022-06-07 13:00:00,62.58,62.7,62.57,62.7,35747.0,56.4978,56.6062,56.4888,56.6062,35747.0
2022-06-07 13:30:00,62.7,62.81,62.61,62.7,62873.0,56.6062,56.7055,56.5249,56.6062,62873.0
2022-06-07 14:00:00,62.7,62.91,62.7,62.9,121737.0,56.6062,56.7958,56.6062,56.7867,121737.0
2022-06-07 14:30:00,62.9,62.93,62.75,62.81,58265.0,56.7867,56.8138,56.6513,56.7055,58265.0
2022-06-07 15:00:00,62.8,62.81,62.62,62.78,143450.0,56.6965,56.7055,56.534,56.6784,143450.0
2022-06-07 15:30:00,62.78,63.19,62.7,63.17,387735.0,56.6784,57.0486,56.6062,57.0305,387735.0
2022-06-08 09:30:00,62.87,62.9,62.22,62.46,52178.0,56.7597,56.7867,56.1728,56.3895,52178.0
2022-06-08 10:00:00,62.47,62.51,62.28,62.39,52690.0,56.3985,56.4346,56.227,56.3263,52690.0
2022-06-08 10:30:00,62.36,62.46,62.2,62.24,51447.0,56.2992,56.3895,56.1548,56.1909,51447.0
2022-06-08 11:00:00,62.26,62.35,62.17,62.17,39227.0,56.2089,56.2902,56.1277,56.1277,39227.0
2022-06-08 11:30:00,62.16,62.25,62.02,62.05,23581.0,56.1187,56.1999,55.9923,56.0194,23581.0
2022-06-08 12:00:00,62.06,62.11,61.98,62.07,37321.0,56.0284,56.0735,55.9562,56.0374,37321.0
2022-06-08 12:30:00,62.06,62.08,61.79,61.83,36193.0,56.0284,56.0464,55.7846,55.8207,36193.0
2022-06-08 13:00:00,61.85,61.85,61.51,61.52,47081.0,55.8388,55.8388,55.5318,55.5409,47081.0
2022-06-08 13:30:00,61.53,61.67,61.4,61.42,52831.0,55.5499,55.6763,55.4325,55.4506,52831.0
2022-06-08 14:00:00,61.41,61.41,61.14,61.15,48244.0,55.4416,55.4416,55.1978,55.2068,48244.0
2022-06-08 14:30:00,61.15,61.24,61.02,61.15,65818.0,55.2068,55.2881,55.0895,55.2068,65818.0
2022-06-08 15:00:00,61.15,61.38,61.05,61.38,71548.0,55.2068,55.4145,55.1165,55.4145,71548.0
2022-06-08 15:30:00,61.38,61.41,61.08,61.12,179314.0,55.4145,55.4416,55.1436,55.1797,179314.0
2022-06-09 09:30:00,60.99,61.49,60.9,61.49,61426.0,55.0624,55.5138,54.9811,55.5138,61426.0
2022-06-09 10:00:00,61.53,61.57,61.11,61.13,23604.0,55.5499,55.586,55.1707,55.1888,23604.0
2022-06-09 10:30:00,61.19,61.24,61.05,61.16,25201.0,55.2429,55.2881,55.1165,55.2158,25201.0
2022-06-09 11:00:00,61.15,61.3,61.05,61.17,28249.0,55.2068,55.3422,55.1165,55.2249,28249.0
2022-06-09 11:30:00,61.19,61.2,61.01,61.04,23782.0,55.2429,55.252,55.0804,55.1075,23782.0
2022-06-09 12:00:00,61.02,61.02,60.75,60.9,42407.0,55.0895,55.0895,54.8457,54.9811,42407.0
2022-06-09 12:30:00,60.9,61.1,60.82,61.08,35003.0,54.9811,55.1617,54.9089,55.1436,35003.0
2022-06-09 13:00:00,61.11,61.19,60.98,61.01,21795.0,55.1707,55.2429,55.0533,55.0804,21795.0
2022-06-09 13:30:00,61.01,61.01,60.87,60.95,21149.0,55.0804,55.0804,54.954,55.0263,21149.0
2022-06-09 14:00:00,60.95,60.95,60.76,60.81,22884.0,55.0263,55.0263,54.8547,54.8999,22884.0
2022-06-09 14:30:00,60.8,60.96,60.74,60.87,42440.0,54.8908,55.0353,54.8367,54.954,42440.0
2022-06-09 15:00:00,60.85,60.85,60.45,60.47,46327.0,54.936,54.936,54.5749,54.5929,46327.0
2022-06-09 15:30:00,60.44,60.46,59.6,59.62,281682.0,54.5658,54.5839,53.8075,53.8255,281682.0
2022-06-10 09:30:00,58.82,59.1,58.4,58.75,98164.0,53.1033,53.3561,52.7241,53.0401,98164.0
2022-06-10 10:00:00,58.77,58.87,58.47,58.72,56757.0,53.0581,53.1484,52.7873,53.013,56757.0
2022-06-10 10:30:00,58.69,58.93,58.67,58.83,97133.0,52.9859,53.2026,52.9679,53.1123,97133.0
2022-06-10 11:00:00,58.83,59.08,58.72,58.94,45460.0,53.1123,53.338,53.013,53.2116,45460.0
2022-06-10 11:30:00,58.94,59.23,58.89,59.01,31377.0,53.2116,53.4734,53.1665,53.2748,31377.0
2022-06-10 12:00:00,59.04,59.2,59.0,59.11,37827.0,53.3019,53.4463,53.2658,53.3651,37827.0
2022-06-10 12:30:00,59.13,59.17,59.03,59.06,46318.0,53.3831,53.4193,53.2929,53.3199,46318.0
2022-06-10 13:00:00,59.06,59.13,58.93,59.12,31622.0,53.3199,53.3831,53.2026,53.3741,31622.0
2022-06-10 13:30:00,59.13,59.21,59.0,59.08,38908.0,53.3831,53.4554,53.2658,53.338,38908.0
2022-06-10 14:00:00,59.08,59.21,59.0,59.16,51043.0,53.338,53.4554,53.2658,53.4102,51043.0
2022-06-10 14:30:00,59.16,59.52,59.13,59.51,44651.0,53.4102,53.7352,53.3831,53.7262,44651.0
2022-06-10 15:00:00,59.51,59.76,59.4,59.7,59510.0,53.7262,53.9519,53.6269,53.8977,59510.0
2022-06-10 15:30:00,59.7,59.84,59.31,59.31,164672.0,53.8977,54.0241,53.5457,53.5457,164672.0
2022-06-13 09:30:00,58.66,58.83,58.46,58.57,73203.0,52.9588,53.1123,52.7783,52.8776,73203.0
2022-06-13 10:00:00,58.58,58.58,58.2,58.31,43444.0,52.8866,52.8866,52.5435,52.6428,43444.0
2022-06-13 10:30:00,58.31,58.44,58.1,58.29,49101.0,52.6428,52.7602,52.4533,52.6248,49101.0
2022-06-13 11:00:00,58.23,58.33,58.04,58.3,54563.0,52.5706,52.6609,52.3991,52.6338,54563.0
2022-06-13 11:30:00,58.29,58.51,58.14,58.35,34531.0,52.6248,52.8234,52.4894,52.679,34531.0
2022-06-13 12:00:00,58.34,58.53,58.34,58.43,44904.0,52.6699,52.8415,52.6699,52.7512,44904.0
2022-06-13 12:30:00,58.42,58.51,58.24,58.25,40258.0,52.7422,52.8234,52.5796,52.5887,40258.0
2022-06-13 13:00:00,58.27,58.3,58.04,58.08,58516.0,52.6067,52.6338,52.3991,52.4352,58516.0
2022-06-13 13:30:00,58.11,58.38,57.93,58.23,46887.0,52.4623,52.706,52.2998,52.5706,46887.0
2022-06-13 14:00:00,58.22,58.22,57.94,57.97,29011.0,52.5616,52.5616,52.3088,52.3359,29011.0
2022-06-13 14:30:00,57.96,58.14,57.83,57.88,49772.0,52.3269,52.4894,52.2095,52.2546,49772.0
2022-06-13 15:00:00,57.85,57.91,57.53,57.56,70904.0,52.2275,52.2817,51.9386,51.9657,70904.0
2022-06-13 15:30:00,57.54,57.58,57.08,57.39,224792.0,51.9477,51.9838,51.5324,51.8123,224792.0
2022-06-14 09:30:00,57.68,57.85,57.28,57.4,56578.0,52.0741,52.2275,51.7129,51.8213,56578.0
2022-06-14 10:00:00,57.43,57.5,56.91,56.93,55291.0,51.8484,51.9116,51.3789,51.397,55291.0
2022-06-14 10:30:00,56.86,56.87,56.32,56.47,40778.0,51.3338,51.3428,50.8462,50.9817,40778.0
2022-06-14 11:00:00,56.47,56.55,56.06,56.11,34491.0,50.9817,51.0539,50.6115,50.6567,34491.0
2022-06-14 11:30:00,56.1,56.24,55.76,55.83,57180.0,50.6476,50.774,50.3407,50.4039,57180.0
2022-06-14 12:00:00,55.78,55.88,55.58,55.6,26295.0,50.3587,50.449,50.1782,50.1962,26295.0
2022-06-14 12:30:00,55.6,55.61,55.31,55.56,33183.0,50.1962,50.2053,49.9344,50.1601,33183.0
2022-06-14 13:00:00,55.59,55.97,55.51,55.77,30062.0,50.1872,50.5303,50.115,50.3497,30062.0
2022-06-14 13:30:00,55.73,55.73,55.4,55.58,21827.0,50.3136,50.3136,50.0157,50.1782,21827.0
2022-06-14 14:00:00,55.55,55.76,55.44,55.46,16519.0,50.1511,50.3407,50.0518,50.0698,16519.0
2022-06-14 14:30:00,55.44,55.44,55.13,55.2,23829.0,50.0518,50.0518,49.7719,49.8351,23829.0
2022-06-14 15:00:00,55.2,55.43,55.09,55.4,34127.0,49.8351,50.0427,49.7358,50.0157,34127.0
2022-06-14 15:30:00,55.4,55.83,55.38,55.62,122858.0,50.0157,50.4039,49.9976,50.2143,122858.0
2022-06-15 09:30:00,56.01,56.96,55.77,56.2,58410.0,50.5664,51.424,50.3497,50.7379,58410.0
2022-06-15 10:00:00,56.17,56.25,56.02,56.05,30707.0,50.7108,50.7831,50.5754,50.6025,30707.0
2022-06-15 10:30:00,56.05,56.07,55.56,55.73,37634.0,50.6025,50.6205,50.1601,50.3136,37634.0
2022-06-15 11:00:00,55.7,55.7,55.24,55.35,94508.0,50.2865,50.2865,49.8712,49.9705,94508.0
2022-06-15 11:30:00,55.36,55.39,55.12,55.32,55234.0,49.9796,50.0066,49.7629,49.9434,55234.0
2022-06-15 12:00:00,55.34,55.51,55.21,55.47,20081.0,49.9615,50.115,49.8441,50.0789,20081.0
2022-06-15 12:30:00,55.46,55.61,55.34,55.35,28022.0,50.0698,50.2053,49.9615,49.9705,28022.0
2022-06-15 13:00:00,55.34,55.46,55.33,55.46,35253.0,49.9615,50.0698,49.9525,50.0698,35253.0
2022-06-15 13:30:00,55.46,55.5,55.33,55.43,53508.0,50.0698,50.1059,49.9525,50.0427,53508.0
2022-06-15 14:00:00,55.34,55.69,55.0,55.23,117927.0,49.9615,50.2775,49.6545,49.8622,117927.0
2022-06-15 14:30:00,55.22,56.25,54.97,55.89,151374.0,49.8532,50.7831,49.6275,50.458,151374.0
2022-06-15 15:00:00,55.91,56.36,55.88,56.36,146325.0,50.4761,50.8824,50.449,50.8824,146325.0
2022-06-15 15:30:00,56.36,56.47,55.48,55.71,414014.0,50.8824,50.9817,50.0879,50.2955,414014.0
2022-06-16 09:30:00,55.16,55.16,54.29,54.89,141015.0,49.799,49.799,49.0135,49.5552,141015.0
2022-06-16 10:00:00,54.94,55.39,54.82,55.34,42955.0,49.6004,50.0066,49.492,49.9615,42955.0
2022-06-16 10:30:00,55.35,55.41,55.04,55.14,39637.0,49.9705,50.0247,49.6907,49.7809,39637.0
2022-06-16 11:00:00,55.12,55.36,54.98,55.32,34129.0,49.7629,49.9796,49.6365,49.9434,34129.0
2022-06-16 11:30:00,55.25,55.25,55.01,55.16,28971.0,49.8802,49.8802,49.6636,49.799,28971.0
2022-06-16 12:00:00,55.2,55.21,55.0,55.21,24922.0,49.8351,49.8441,49.6545,49.8441,24922.0
2022-06-16 12:30:00,55.21,55.24,55.02,55.06,30785.0,49.8441,49.8712,49.6726,49.7087,30785.0
2022-06-16 13:00:00,55.07,55.33,55.05,55.28,30260.0,49.7177,49.9525,49.6997,49.9073,30260.0
2022-06-16 13:30:00,55.28,55.28,55.06,55.06,162167.0,49.9073,49.9073,49.7087,49.7087,162167.0
2022-06-16 14:00:00,55.06,55.21,55.03,55.18,39605.0,49.7087,49.8441,49.6816,49.817,39605.0
2022-06-16 14:30:00,55.17,55.21,54.78,54.85,42326.0,49.808,49.8441,49.4559,49.5191,42326.0
2022-06-16 15:00:00,54.83,55.16,54.83,55.0,97763.0,49.5011,49.799,49.5011,49.6545,97763.0
2022-06-16 15:30:00,54.99,55.02,54.67,54.98,220754.0,49.6455,49.6726,49.3566,49.6365,220754.0
2022-06-17 09:30:00,54.83,55.63,54.83,55.53,502062.0,49.5011,50.2233,49.5011,50.133,502062.0
2022-06-17 10:00:00,55.53,55.54,54.7,54.75,175532.0,50.133,50.1421,49.3837,49.4288,175532.0
2022-06-17 10:30:00,54.74,54.78,54.2,54.38,36411.0,49.4198,49.4559,48.9323,49.0948,36411.0
2022-06-17 11:00:00,54.35,54.84,54.33,54.79,41193.0,49.0677,49.5101,49.0497,49.465,41193.0
2022-06-17 11:30:00,54.79,54.91,54.57,54.81,119159.0,49.465,49.5733,49.2663,49.483,119159.0
2022-06-17 12:00:00,54.79,54.83,54.63,54.77,30152.0,49.465,49.5011,49.3205,49.4469,30152.0
2022-06-17 12:30:00,54.77,54.79,54.36,54.45,37131.0,49.4469,49.465,49.0767,49.158,37131.0
2022-06-17 13:00:00,54.46,54.81,54.43,54.6,34847.0,49.167,49.483,49.1399,49.2934,34847.0
2022-06-17 13:30:00,54.61,54.7,54.51,54.67,26758.0,49.3024,49.3837,49.2122,49.3566,26758.0
2022-06-17 14:00:00,54.67,54.9,54.66,54.7,30126.0,49.3566,49.5643,49.3476,49.3837,30126.0
2022-06-17 14:30:00,54.68,54.98,54.66,54.8,56551.0,49.3656,49.6365,49.3476,49.474,56551.0
2022-06-17 15:00:00,54.85,54.9,54.58,54.82,61438.0,49.5191,49.5643,49.2754,49.492,61438.0
2022-06-17 15:30:00,54.83,54.97,54.61,54.74,303957.0,49.5011,49.6275,49.3024,49.4198,303957.0
2022-06-21 09:30:00,54.91,55.16,54.6,54.69,87969.0,49.5733,49.799,49.2934,49.3747,87969.0
2022-06-21 10:00:00,54.68,54.84,54.58,54.84,43226.0,49.3656,49.5101,49.2754,49.5101,43226.0
2022-06-21 10:30:00,54.85,55.12,54.82,55.08,50900.0,49.5191,49.7629,49.492,49.7268,50900.0
2022-06-21 11:00:00,55.07,55.2,54.94,55.2,135125.0,49.7177,49.8351,49.6004,49.8351,135125.0
2022-06-21 11:30:00,55.19,55.35,55.06,55.07,36021.0,49.8261,49.9705,49.7087,49.7177,36021.0
2022-06-21 12:00:00,55.09,55.21,55.06,55.13,39801.0,49.7358,49.8441,49.7087,49.7719,39801.0
2022-06-21 12:30:00,55.12,55.16,55.04,55.15,33803.0,49.7629,49.799,49.6907,49.79,33803.0
2022-06-21 13:00:00,55.14,55.32,55.13,55.17,32482.0,49.7809,49.9434,49.7719,49.808,32482.0
2022-06-21 13:30:00,55.17,55.23,55.02,55.03,51186.0,49.808,49.8622,49.6726,49.6816,51186.0
2022-06-21 14:00:00,55.03,55.31,54.99,55.3,150242.0,49.6816,49.9344,49.6455,49.9254,150242.0
2022-06-21 14:30:00,55.3,55.45,55.29,55.41,38841.0,49.9254,50.0608,49.9164,50.0247,38841.0
2022-06-21 15:00:00,55.42,55.47,55.25,55.34,43389.0,50.0337,50.0789,49.8802,49.9615,43389.0
2022-06-21 15:30:00,55.34,55.37,55.18,55.22,154966.0,49.9615,49.9886,49.817,49.8532,154966.0
2022-06-22 09:30:00,54.98,55.34,54.98,55.04,197251.0,49.6365,49.9615,49.6365,49.6907,197251.0
2022-06-22 10:00:00,55.05,55.39,55.0,55.36,63026.0,49.6997,50.0066,49.6545,49.9796,63026.0
2022-06-22 10:30:00,55.35,55.44,55.28,55.36,47876.0,49.9705,50.0518,49.9073,49.9796,47876.0
2022-06-22 11:00:00,55.37,55.69,55.21,55.65,32479.0,49.9886,50.2775,49.8441,50.2414,32479.0
2022-06-22 11:30:00,55.64,55.73,55.49,55.53,30380.0,50.2323,50.3136,50.0969,50.133,30380.0
2022-06-22 12:00:00,55.54,55.76,55.45,55.61,30638.0,50.1421,50.3407,50.0608,50.2053,30638.0
2022-06-22 12:30:00,55.6,55.78,55.6,55.72,20646.0,50.1962,50.3587,50.1962,50.3046,20646.0
2022-06-22 13:00:00,55.72,55.74,55.61,55.74,27310.0,50.3046,50.3226,50.2053,50.3226,27310.0
2022-06-22 13:30:00,55.72,55.82,55.58,55.77,40793.0,50.3046,50.3948,50.1782,50.3497,40793.0
2022-06-22 14:00:00,55.78,55.96,55.75,55.8,33604.0,50.3587,50.5212,50.3316,50.3768,33604.0
2022-06-22 14:30:00,55.8,55.9,55.78,55.87,34380.0,50.3768,50.4671,50.3587,50.44,34380.0
2022-06-22 15:00:00,55.89,55.93,55.7,55.75,59358.0,50.458,50.4942,50.2865,50.3316,59358.0
2022-06-22 15:30:00,55.74,55.82,55.49,55.5,185160.0,50.3226,50.3948,50.0969,50.1059,185160.0
2022-06-23 09:30:00,55.63,56.4,55.51,56.36,74499.0,50.2233,50.9185,50.115,50.8824,74499.0
2022-06-23 10:00:00,56.39,56.42,56.06,56.2,44468.0,50.9094,50.9365,50.6115,50.7379,44468.0
2022-06-23 10:30:00,56.23,56.32,56.11,56.31,34235.0,50.765,50.8462,50.6567,50.8372,34235.0
2022-06-23 11:00:00,56.3,56.46,56.25,56.26,29730.0,50.8282,50.9726,50.7831,50.7921,29730.0
2022-06-23 11:30:00,56.25,56.28,56.01,56.06,33628.0,50.7831,50.8101,50.5664,50.6115,33628.0
2022-06-23 12:00:00,56.08,56.24,56.0,56.09,47050.0,50.6296,50.774,50.5574,50.6386,47050.0
2022-06-23 12:30:00,56.09,56.43,56.07,56.36,40561.0,50.6386,50.9456,50.6205,50.8824,40561.0
2022-06-23 13:00:00,56.35,56.45,56.26,56.36,34662.0,50.8733,50.9636,50.7921,50.8824,34662.0
2022-06-23 13:30:00,56.37,56.44,56.24,56.44,33472.0,50.8914,50.9546,50.774,50.9546,33472.0
2022-06-23 14:00:00,56.44,56.53,56.39,56.42,47996.0,50.9546,51.0358,50.9094,50.9365,47996.0
2022-06-23 14:30:00,56.43,56.51,56.36,56.4,49133.0,50.9456,51.0178,50.8824,50.9185,49133.0
2022-06-23 15:00:00,56.42,56.43,56.3,56.38,53687.0,50.9365,50.9456,50.8282,50.9004,53687.0
2022-06-23 15:30:00,56.39,56.71,56.37,56.5,244423.0,50.9094,51.1983,50.8914,51.0088,244423.0
2022-06-24 09:30:00,56.71,56.81,56.47,56.7,103799.0,51.1983,51.2886,50.9817,51.1893,103799.0
2022-06-24 10:00:00,56.72,57.0,56.55,56.6,172836.0,51.2074,51.4602,51.0539,51.099,172836.0
2022-06-24 10:30:00,56.59,56.81,56.46,56.64,91242.0,51.09,51.2886,50.9726,51.1351,91242.0
2022-06-24 11:00:00,56.64,56.88,56.56,56.8,94466.0,51.1351,51.3518,51.0629,51.2796,94466.0
2022-06-24 11:30:00,56.8,56.9,56.72,56.8,153101.0,51.2796,51.3699,51.2074,51.2796,153101.0
2022-06-24 12:00:00,56.79,57.03,56.79,56.87,86488.0,51.2706,51.4872,51.2706,51.3428,86488.0
2022-06-24 12:30:00,56.88,57.03,56.82,56.95,44852.0,51.3518,51.4872,51.2977,51.415,44852.0
2022-06-24 13:00:00,56.95,57.08,56.91,57.08,38353.0,51.415,51.5324,51.3789,51.5324,38353.0
2022-06-24 13:30:00,57.07,57.26,57.01,57.18,45419.0,51.5234,51.6949,51.4692,51.6227,45419.0
2022-06-24 14:00:00,57.19,57.28,57.15,57.17,58791.0,51.6317,51.7129,51.5956,51.6136,58791.0
2022-06-24 14:30:00,57.17,57.3,57.12,57.28,62867.0,51.6136,51.731,51.5685,51.7129,62867.0
2022-06-24 15:00:00,57.28,57.35,57.23,57.26,87295.0,51.7129,51.7761,51.6678,51.6949,87295.0
2022-06-24 15:30:00,57.26,57.49,57.22,57.29,438192.0,51.6949,51.9025,51.6588,51.722,438192.0
2022-06-27 09:30:00,57.12,57.61,56.97,57.15,61336.0,51.5685,52.0109,51.4331,51.5956,61336.0
2022-06-27 10:00:00,57.12,57.59,57.12,57.48,57526.0,51.5685,51.9928,51.5685,51.8935,57526.0
2022-06-27 10:30:00,57.48,57.58,57.37,57.48,44235.0,51.8935,51.9838,51.7942,51.8935,44235.0
2022-06-27 11:00:00,57.46,57.69,57.35,57.59,40481.0,51.8755,52.0831,51.7761,51.9928,40481.0
2022-06-27 11:30:00,57.59,57.81,57.57,57.8,42198.0,51.9928,52.1914,51.9748,52.1824,42198.0
2022-06-27 12:00:00,57.78,57.91,57.74,57.77,36444.0,52.1644,52.2817,52.1282,52.1553,36444.0
2022-06-27 12:30:00,57.77,57.84,57.69,57.73,32771.0,52.1553,52.2185,52.0831,52.1192,32771.0
2022-06-27 13:00:00,57.75,57.76,57.53,57.72,45166.0,52.1373,52.1463,51.9386,52.1102,45166.0
2022-06-27 13:30:00,57.71,57.73,57.58,57.67,34339.0,52.1012,52.1192,51.9838,52.065,34339.0
2022-06-27 14:00:00,57.68,57.74,57.6,57.68,40210.0,52.0741,52.1282,52.0018,52.0741,40210.0
2022-06-27 14:30:00,57.7,57.8,57.65,57.74,62397.0,52.0921,52.1824,52.047,52.1282,62397.0
2022-06-27 15:00:00,57.74,57.87,57.63,57.86,173434.0,52.1282,52.2456,52.0289,52.2366,173434.0
2022-06-27 15:30:00,57.86,57.96,57.72,57.94,267166.0,52.2366,52.3269,52.1102,52.3088,267166.0
2022-06-28 09:30:00,58.15,58.68,57.98,58.6,40064.0,52.4984,52.9769,52.3449,52.9047,40064.0
2022-06-28 10:00:00,58.6,58.66,58.4,58.41,33913.0,52.9047,52.9588,52.7241,52.7331,33913.0
2022-06-28 10:30:00,58.41,58.62,58.41,58.58,39782.0,52.7331,52.9227,52.7331,52.8866,39782.0
2022-06-28 11:00:00,58.58,58.6,58.44,58.45,35086.0,52.8866,52.9047,52.7602,52.7692,35086.0
2022-06-28 11:30:00,58.45,58.48,58.33,58.33,39851.0,52.7692,52.7963,52.6609,52.6609,39851.0
2022-06-28 12:00:00,58.35,58.49,58.28,58.47,21331.0,52.679,52.8053,52.6158,52.7873,21331.0
2022-06-28 12:30:00,58.46,58.46,58.32,58.35,23555.0,52.7783,52.7783,52.6519,52.679,23555.0
2022-06-28 13:00:00,58.36,58.38,58.11,58.23,25964.0,52.688,52.706,52.4623,52.5706,25964.0
2022-06-28 13:30:00,58.25,58.37,58.19,58.36,57965.0,52.5887,52.697,52.5345,52.688,57965.0
2022-06-28 14:00:00,58.35,58.4,58.14,58.22,37326.0,52.679,52.7241,52.4894,52.5616,37326.0
2022-06-28 14:30:00,58.21,58.21,58.01,58.14,38278.0,52.5526,52.5526,52.372,52.4894,38278.0
2022-06-28 15:00:00,58.14,58.36,58.11,58.34,46327.0,52.4894,52.688,52.4623,52.6699,46327.0
2022-06-28 15:30:00,58.33,58.33,58.0,58.03,275669.0,52.6609,52.6609,52.363,52.3901,275669.0
2022-06-29 09:30:00,57.93,58.73,57.93,58.27,119113.0,52.2998,53.022,52.2998,52.6067,119113.0
2022-06-29 10:00:00,58.27,58.34,58.04,58.11,41165.0,52.6067,52.6699,52.3991,52.4623,41165.0
2022-06-29 10:30:00,58.18,58.22,57.97,58.0,36851.0,52.5255,52.5616,52.3359,52.363,36851.0
2022-06-29 11:00:00,58.0,58.14,57.93,57.93,24163.0,52.363,52.4894,52.2998,52.2998,24163.0
2022-06-29 11:30:00,57.92,58.06,57.87,57.96,21656.0,52.2907,52.4171,52.2456,52.3269,21656.0
2022-06-29 12:00:00,57.95,58.16,57.9,57.92,39161.0,52.3178,52.5074,52.2727,52.2907,39161.0
2022-06-29 12:30:00,57.93,58.13,57.92,58.1,32171.0,52.2998,52.4803,52.2907,52.4533,32171.0
2022-06-29 13:00:00,58.09,58.11,57.86,57.97,28978.0,52.4442,52.4623,52.2366,52.3359,28978.0
2022-06-29 13:30:00,57.95,58.06,57.82,58.05,33834.0,52.3178,52.4171,52.2005,52.4081,33834.0
2022-06-29 14:00:00,58.08,58.17,58.04,58.07,28364.0,52.4352,52.5164,52.3991,52.4262,28364.0
2022-06-29 14:30:00,58.08,58.11,57.9,57.97,40198.0,52.4352,52.4623,52.2727,52.3359,40198.0
2022-06-29 15:00:00,57.97,58.08,57.88,58.07,42717.0,52.3359,52.4352,52.2546,52.4262,42717.0
2022-06-29 15:30:00,58.07,58.08,57.91,57.97,214955.0,52.4262,52.4352,52.2817,52.3359,214955.0
2022-06-30 09:30:00,57.88,58.52,57.5,58.28,95324.0,52.2546,52.8324,51.9116,52.6158,95324.0
2022-06-30 10:00:00,58.23,58.63,58.14,58.48,47296.0,52.5706,52.9317,52.4894,52.7963,47296.0
2022-06-30 10:30:00,58.48,58.84,58.46,58.68,59018.0,52.7963,53.1213,52.7783,52.9769,59018.0
2022-06-30 11:00:00,58.7,58.71,58.36,58.47,39334.0,52.9949,53.004,52.688,52.7873,39334.0
2022-06-30 11:30:00,58.49,58.65,58.46,58.61,48529.0,52.8053,52.9498,52.7783,52.9137,48529.0
2022-06-30 12:00:00,58.6,58.71,58.54,58.71,36609.0,52.9047,53.004,52.8505,53.004,36609.0
2022-06-30 12:30:00,58.73,58.87,58.65,58.84,45042.0,53.022,53.1484,52.9498,53.1213,45042.0
2022-06-30 13:00:00,58.84,58.93,58.72,58.9,26623.0,53.1213,53.2026,53.013,53.1755,26623.0
2022-06-30 13:30:00,58.89,59.04,58.88,59.02,27345.0,53.1665,53.3019,53.1574,53.2838,27345.0
2022-06-30 14:00:00,59.02,59.03,58.65,58.8,42744.0,53.2838,53.2929,52.9498,53.0852,42744.0
2022-06-30 14:30:00,58.81,58.86,58.62,58.7,46016.0,53.0942,53.1394,52.9227,52.9949,46016.0
2022-06-30 15:00:00,58.7,58.72,58.41,58.61,50206.0,52.9949,53.013,52.7331,52.9137,50206.0
2022-06-30 15:30:00,58.61,58.84,58.39,58.62,272217.0,52.9137,53.1213,52.7151,52.9227,272217.0
2022-07-01 09:30:00,58.73,59.2,58.58,58.93,67448.0,53.022,53.4463,52.8866,53.2026,67448.0
2022-07-01 10:00:00,58.94,59.0,58.55,58.82,39491.0,53.2116,53.2658,52.8595,53.1033,39491.0
2022-07-01 10:30:00,58.82,59.38,58.82,59.33,54222.0,53.1033,53.6088,53.1033,53.5637,54222.0
2022-07-01 11:00:00,59.34,59.58,59.3,59.48,48462.0,53.5727,53.7894,53.5366,53.6991,48462.0
2022-07-01 11:30:00,59.48,59.72,59.28,59.3,31598.0,53.6991,53.9158,53.5186,53.5366,31598.0
2022-07-01 12:00:00,59.35,59.4,59.25,59.35,19246.0,53.5818,53.6269,53.4915,53.5818,19246.0
2022-07-01 12:30:00,59.38,59.43,59.26,59.26,24873.0,53.6088,53.654,53.5005,53.5005,24873.0
2022-07-01 13:00:00,59.26,59.46,59.23,59.43,22571.0,53.5005,53.6811,53.4734,53.654,22571.0
2022-07-01 13:30:00,59.44,59.73,59.44,59.67,37131.0,53.663,53.9248,53.663,53.8707,37131.0
2022-07-01 14:00:00,59.66,59.84,59.56,59.78,39832.0,53.8616,54.0241,53.7714,53.97,39832.0
2022-07-01 14:30:00,59.79,59.89,59.74,59.83,37235.0,53.979,54.0693,53.9339,54.0151,37235.0
2022-07-01 15:00:00,59.84,60.03,59.75,59.86,44127.0,54.0241,54.1957,53.9429,54.0422,44127.0
2022-07-01 15:30:00,59.85,60.24,59.85,60.09,194224.0,54.0332,54.3853,54.0332,54.2498,194224.0
2022-07-05 09:30:00,59.85,60.28,58.69,58.81,53926.0,54.0332,54.4214,52.9859,53.0942,53926.0
2022-07-05 10:00:00,58.78,58.79,58.14,58.22,43404.0,53.0672,53.0762,52.4894,52.5616,43404.0
2022-07-05 10:30:00,58.25,58.28,57.36,57.41,39236.0,52.5887,52.6158,51.7852,51.8303,39236.0
2022-07-05 11:00:00,57.31,57.46,57.23,57.29,32838.0,51.74,51.8755,51.6678,51.722,32838.0
2022-07-05 11:30:00,57.29,57.49,57.18,57.43,16714.0,51.722,51.9025,51.6227,51.8484,16714.0
2022-07-05 12:00:00,57.45,57.55,57.25,57.32,26902.0,51.8664,51.9567,51.6859,51.7491,26902.0
2022-07-05 12:30:00,57.31,57.34,57.01,57.08,39315.0,51.74,51.7671,51.4692,51.5324,39315.0
2022-07-05 13:00:00,57.07,57.12,56.87,56.9,47194.0,51.5234,51.5685,51.3428,51.3699,47194.0
2022-07-05 13:30:00,56.86,57.14,56.76,57.08,37851.0,51.3338,51.5866,51.2435,51.5324,37851.0
2022-07-05 14:00:00,57.1,57.47,57.09,57.44,33054.0,51.5504,51.8845,51.5414,51.8574,33054.0
2022-07-05 14:30:00,57.47,57.6,57.4,57.56,36414.0,51.8845,52.0018,51.8213,51.9657,36414.0
2022-07-05 15:00:00,57.57,57.98,57.56,57.74,58300.0,51.9748,52.3449,51.9657,52.1282,58300.0
2022-07-05 15:30:00,57.71,57.97,57.56,57.91,279037.0,52.1012,52.3359,51.9657,52.2817,279037.0
2022-07-06 09:30:00,57.98,58.6,57.87,57.99,84573.0,52.3449,52.9047,52.2456,52.3539,84573.0
2022-07-06 10:00:00,57.99,58.22,57.89,58.13,44163.0,52.3539,52.5616,52.2637,52.4803,44163.0
2022-07-06 10:30:00,58.13,58.16,57.57,57.66,41074.0,52.4803,52.5074,51.9748,52.056,41074.0
2022-07-06 11:00:00,57.67,57.87,57.51,57.84,28305.0,52.065,52.2456,51.9206,52.2185,28305.0
2022-07-06 11:30:00,57.85,58.09,57.76,58.07,28474.0,52.2275,52.4442,52.1463,52.4262,28474.0
2022-07-06 12:00:00,58.08,58.1,57.88,58.1,34846.0,52.4352,52.4533,52.2546,52.4533,34846.0
2022-07-06 12:30:00,58.1,58.31,58.07,58.28,32142.0,52.4533,52.6428,52.4262,52.6158,32142.0
2022-07-06 13:00:00,58.31,58.39,58.19,58.2,38805.0,52.6428,52.7151,52.5345,52.5435,38805.0
2022-07-06 13:30:00,58.19,58.43,58.19,58.38,27544.0,52.5345,52.7512,52.5345,52.706,27544.0
2022-07-06 14:00:00,58.35,58.54,58.28,58.53,41733.0,52.679,52.8505,52.6158,52.8415,41733.0
2022-07-06 14:30:00,58.53,58.92,58.51,58.55,74458.0,52.8415,53.1936,52.8234,52.8595,74458.0
2022-07-06 15:00:00,58.55,58.63,58.39,58.61,73196.0,52.8595,52.9317,52.7151,52.9137,73196.0
2022-07-06 15:30:00,58.6,58.65,58.26,58.39,181427.0,52.9047,52.9498,52.5977,52.7151,181427.0
2022-07-07 09:30:00,58.53,59.01,58.33,58.62,72924.0,52.8415,53.2748,52.6609,52.9227,72924.0
2022-07-07 10:00:00,58.65,58.67,58.3,58.59,40887.0,52.9498,52.9679,52.6338,52.8956,40887.0
2022-07-07 10:30:00,58.61,58.7,58.33,58.35,35812.0,52.9137,52.9949,52.6609,52.679,35812.0
2022-07-07 11:00:00,58.34,58.54,58.29,58.35,30880.0,52.6699,52.8505,52.6248,52.679,30880.0
2022-07-07 11:30:00,58.34,58.41,58.21,58.22,20002.0,52.6699,52.7331,52.5526,52.5616,20002.0
2022-07-07 12:00:00,58.21,58.28,58.12,58.14,22340.0,52.5526,52.6158,52.4713,52.4894,22340.0
2022-07-07 12:30:00,58.13,58.16,57.97,58.04,23429.0,52.4803,52.5074,52.3359,52.3991,23429.0
2022-07-07 13:00:00,58.04,58.04,57.89,57.92,18273.0,52.3991,52.3991,52.2637,52.2907,18273.0
2022-07-07 13:30:00,57.93,58.03,57.89,57.95,35037.0,52.2998,52.3901,52.2637,52.3178,35037.0
2022-07-07 14:00:00,57.95,57.99,57.88,57.91,21944.0,52.3178,52.3539,52.2546,52.2817,21944.0
2022-07-07 14:30:00,57.91,57.99,57.88,57.9,41196.0,52.2817,52.3539,52.2546,52.2727,41196.0
2022-07-07 15:00:00,57.91,58.12,57.91,57.97,53790.0,52.2817,52.4713,52.2817,52.3359,53790.0
2022-07-07 15:30:00,57.96,58.02,57.8,57.81,149826.0,52.3269,52.381,52.1824,52.1914,149826.0
2022-07-08 09:30:00,57.86,57.86,57.36,57.54,42788.0,52.2366,52.2366,51.7852,51.9477,42788.0
2022-07-08 10:00:00,57.53,57.54,57.28,57.48,19468.0,51.9386,51.9477,51.7129,51.8935,19468.0
2022-07-08 10:30:00,57.51,57.54,57.36,57.46,24519.0,51.9206,51.9477,51.7852,51.8755,24519.0
2022-07-08 11:00:00,57.47,57.53,57.25,57.41,23184.0,51.8845,51.9386,51.6859,51.8303,23184.0
2022-07-08 11:30:00,57.39,57.65,57.38,57.55,20075.0,51.8123,52.047,51.8032,51.9567,20075.0
2022-07-08 12:00:00,57.54,57.58,57.43,57.58,14903.0,51.9477,51.9838,51.8484,51.9838,14903.0
2022-07-08 12:30:00,57.61,57.67,57.44,57.44,17396.0,52.0109,52.065,51.8574,51.8574,17396.0
2022-07-08 13:00:00,57.45,57.57,57.41,57.47,25017.0,51.8664,51.9748,51.8303,51.8845,25017.0
2022-07-08 13:30:00,57.45,57.46,57.29,57.34,28981.0,51.8664,51.8755,51.722,51.7671,28981.0
2022-07-08 14:00:00,57.35,57.47,57.31,57.45,23513.0,51.7761,51.8845,51.74,51.8664,23513.0
2022-07-08 14:30:00,57.44,57.53,57.38,57.51,30029.0,51.8574,51.9386,51.8032,51.9206,30029.0
2022-07-08 15:00:00,57.53,57.59,57.45,57.5,107373.0,51.9386,51.9928,51.8664,51.9116,107373.0
2022-07-08 15:30:00,57.49,57.5,57.22,57.32,135598.0,51.9025,51.9116,51.6588,51.7491,135598.0
2022-07-11 09:30:00,57.42,58.14,57.35,57.88,74711.0,51.8393,52.4894,51.7761,52.2546,74711.0
2022-07-11 10:00:00,57.89,57.89,57.17,57.25,31106.0,52.2637,52.2637,51.6136,51.6859,31106.0
2022-07-11 10:30:00,57.23,57.35,57.15,57.35,21534.0,51.6678,51.7761,51.5956,51.7761,21534.0
2022-07-11 11:00:00,57.35,57.58,57.34,57.47,23664.0,51.7761,51.9838,51.7671,51.8845,23664.0
2022-07-11 11:30:00,57.45,57.47,57.28,57.41,23878.0,51.8664,51.8845,51.7129,51.8303,23878.0
2022-07-11 12:00:00,57.41,57.48,57.36,57.45,14201.0,51.8303,51.8935,51.7852,51.8664,14201.0
2022-07-11 12:30:00,57.45,57.63,57.45,57.6,13716.0,51.8664,52.0289,51.8664,52.0018,13716.0
2022-07-11 13:00:00,57.6,57.79,57.6,57.74,11946.0,52.0018,52.1734,52.0018,52.1282,11946.0
2022-07-11 13:30:00,57.74,57.96,57.73,57.87,16341.0,52.1282,52.3269,52.1192,52.2456,16341.0
2022-07-11 14:00:00,57.87,57.88,57.69,57.77,18427.0,52.2456,52.2546,52.0831,52.1553,18427.0
2022-07-11 14:30:00,57.78,57.91,57.77,57.83,16786.0,52.1644,52.2817,52.1553,52.2095,16786.0
2022-07-11 15:00:00,57.81,57.9,57.77,57.83,24859.0,52.1914,52.2727,52.1553,52.2095,24859.0
2022-07-11 15:30:00,57.84,57.94,57.73,57.94,146719.0,52.2185,52.3088,52.1192,52.3088,146719.0
2022-07-12 09:30:00,57.96,58.47,57.58,58.43,49952.0,52.3269,52.7873,51.9838,52.7512,49952.0
2022-07-12 10:00:00,58.41,58.53,58.25,58.33,22947.0,52.7331,52.8415,52.5887,52.6609,22947.0
2022-07-12 10:30:00,58.28,58.49,58.22,58.31,21231.0,52.6158,52.8053,52.5616,52.6428,21231.0
2022-07-12 11:00:00,58.3,58.35,58.2,58.23,25874.0,52.6338,52.679,52.5435,52.5706,25874.0
2022-07-12 11:30:00,58.25,58.29,58.09,58.1,15794.0,52.5887,52.6248,52.4442,52.4533,15794.0
2022-07-12 12:00:00,58.09,58.2,58.01,58.17,16360.0,52.4442,52.5435,52.372,52.5164,16360.0
2022-07-12 12:30:00,58.17,58.23,58.09,58.23,14993.0,52.5164,52.5706,52.4442,52.5706,14993.0
2022-07-12 13:00:00,58.22,58.22,58.01,58.09,22011.0,52.5616,52.5616,52.372,52.4442,22011.0
2022-07-12 13:30:00,58.11,58.19,58.06,58.18,18997.0,52.4623,52.5345,52.4171,52.5255,18997.0
2022-07-12 14:00:00,58.18,58.2,58.05,58.13,23990.0,52.5255,52.5435,52.4081,52.4803,23990.0
2022-07-12 14:30:00,58.12,58.22,58.09,58.17,26935.0,52.4713,52.5616,52.4442,52.5164,26935.0
2022-07-12 15:00:00,58.15,58.16,57.79,57.8,48153.0,52.4984,52.5074,52.1734,52.1824,48153.0
2022-07-12 15:30:00,57.76,57.83,57.53,57.82,190595.0,52.1463,52.2095,51.9386,52.2005,190595.0
2022-07-13 09:30:00,57.57,57.98,57.41,57.57,41725.0,51.9748,52.3449,51.8303,51.9748,41725.0
2022-07-13 10:00:00,57.55,57.55,57.37,57.45,25709.0,51.9567,51.9567,51.7942,51.8664,25709.0
2022-07-13 10:30:00,57.49,57.64,57.25,57.52,19822.0,51.9025,52.038,51.6859,51.9296,19822.0
2022-07-13 11:00:00,57.52,57.73,57.5,57.63,10329.0,51.9296,52.1192,51.9116,52.0289,10329.0
2022-07-13 11:30:00,57.62,57.82,57.6,57.8,10684.0,52.0199,52.2005,52.0018,52.1824,10684.0
2022-07-13 12:00:00,57.79,57.96,57.75,57.93,15478.0,52.1734,52.3269,52.1373,52.2998,15478.0
2022-07-13 12:30:00,57.94,58.11,57.92,58.08,16965.0,52.3088,52.4623,52.2907,52.4352,16965.0
2022-07-13 13:00:00,58.07,58.26,57.95,58.01,13822.0,52.4262,52.5977,52.3178,52.372,13822.0
2022-07-13 13:30:00,57.99,58.06,57.93,57.98,14093.0,52.3539,52.4171,52.2998,52.3449,14093.0
2022-07-13 14:00:00,57.97,57.97,57.82,57.96,17547.0,52.3359,52.3359,52.2005,52.3269,17547.0
2022-07-13 14:30:00,57.98,58.09,57.9,58.04,20371.0,52.3449,52.4442,52.2727,52.3991,20371.0
2022-07-13 15:00:00,58.06,58.09,57.91,57.97,31952.0,52.4171,52.4442,52.2817,52.3359,31952.0
2022-07-13 15:30:00,57.97,57.98,57.7,57.77,127281.0,52.3359,52.3449,52.0921,52.1553,127281.0
2022-07-14 09:30:00,56.87,57.46,56.86,57.33,41914.0,51.3428,51.8755,51.3338,51.7581,41914.0
2022-07-14 10:00:00,57.28,57.39,57.18,57.24,17690.0,51.7129,51.8123,51.6227,51.6768,17690.0
2022-07-14 10:30:00,57.26,57.35,57.1,57.16,17652.0,51.6949,51.7761,51.5504,51.6046,17652.0
2022-07-14 11:00:00,57.18,57.44,57.14,57.42,23921.0,51.6227,51.8574,51.5866,51.8393,23921.0
2022-07-14 11:30:00,57.41,57.67,57.41,57.58,20000.0,51.8303,52.065,51.8303,51.9838,20000.0
2022-07-14 12:00:00,57.59,57.63,57.49,57.51,16667.0,51.9928,52.0289,51.9025,51.9206,16667.0
2022-07-14 12:30:00,57.53,57.56,57.41,57.49,16174.0,51.9386,51.9657,51.8303,51.9025,16174.0
2022-07-14 13:00:00,57.49,57.61,57.32,57.53,23169.0,51.9025,52.0109,51.7491,51.9386,23169.0
2022-07-14 13:30:00,57.5,57.54,57.35,57.52,14164.0,51.9116,51.9477,51.7761,51.9296,14164.0
2022-07-14 14:00:00,57.53,57.87,57.52,57.87,18855.0,51.9386,52.2456,51.9296,52.2456,18855.0
2022-07-14 14:30:00,57.88,57.89,57.72,57.81,22881.0,52.2546,52.2637,52.1102,52.1914,22881.0
2022-07-14 15:00:00,57.8,57.87,57.7,57.75,28456.0,52.1824,52.2456,52.0921,52.1373,28456.0
2022-07-14 15:30:00,57.76,57.99,57.65,57.88,99403.0,52.1463,52.3539,52.047,52.2546,99403.0
2022-07-15 09:30:00,57.74,57.94,57.34,57.74,77191.0,52.1282,52.3088,51.7671,52.1282,77191.0
2022-07-15 10:00:00,57.77,58.16,57.69,57.98,30492.0,52.1553,52.5074,52.0831,52.3449,30492.0
2022-07-15 10:30:00,57.99,58.33,57.99,58.26,20975.0,52.3539,52.6609,52.3539,52.5977,20975.0
2022-07-15 11:00:00,58.23,58.34,58.19,58.31,19712.0,52.5706,52.6699,52.5345,52.6428,19712.0
2022-07-15 11:30:00,58.29,58.3,58.04,58.1,15336.0,52.6248,52.6338,52.3991,52.4533,15336.0
2022-07-15 12:00:00,58.1,58.19,58.08,58.11,12745.0,52.4533,52.5345,52.4352,52.4623,12745.0
2022-07-15 12:30:00,58.07,58.09,57.97,57.97,11174.0,52.4262,52.4442,52.3359,52.3359,11174.0
2022-07-15 13:00:00,58.0,58.14,57.95,58.13,13417.0,52.363,52.4894,52.3178,52.4803,13417.0
2022-07-15 13:30:00,58.07,58.13,57.97,57.97,14257.0,52.4262,52.4803,52.3359,52.3359,14257.0
2022-07-15 14:00:00,57.97,58.11,57.87,58.06,19845.0,52.3359,52.4623,52.2456,52.4171,19845.0
2022-07-15 14:30:00,58.06,58.16,57.99,58.09,16946.0,52.4171,52.5074,52.3539,52.4442,16946.0
2022-07-15 15:00:00,58.09,58.22,58.08,58.18,26637.0,52.4442,52.5616,52.4352,52.5255,26637.0
2022-07-15 15:30:00,58.16,58.24,58.04,58.16,107146.0,52.5074,52.5796,52.3991,52.5074,107146.0
2022-07-18 09:30:00,58.08,58.12,57.11,57.11,74977.0,52.4352,52.4713,51.5595,51.5595,74977.0
2022-07-18 10:00:00,57.13,57.81,57.12,57.65,65504.0,51.5775,52.1914,51.5685,52.047,65504.0
2022-07-18 10:30:00,57.62,57.66,57.44,57.48,35140.0,52.0199,52.056,51.8574,51.8935,35140.0
2022-07-18 11:00:00,57.46,57.5,57.2,57.21,29648.0,51.8755,51.9116,51.6407,51.6498,29648.0
2022-07-18 11:30:00,57.23,57.3,57.09,57.09,27544.0,51.6678,51.731,51.5414,51.5414,27544.0
2022-07-18 12:00:00,57.08,57.14,56.99,57.1,19753.0,51.5324,51.5866,51.4511,51.5504,19753.0
2022-07-18 12:30:00,57.1,57.25,57.09,57.12,21160.0,51.5504,51.6859,51.5414,51.5685,21160.0
2022-07-18 13:00:00,57.12,57.18,57.05,57.16,25183.0,51.5685,51.6227,51.5053,51.6046,25183.0
2022-07-18 13:30:00,57.16,57.43,57.16,57.31,28285.0,51.6046,51.8484,51.6046,51.74,28285.0
2022-07-18 14:00:00,57.3,57.37,57.17,57.21,39121.0,51.731,51.7942,51.6136,51.6498,39121.0
2022-07-18 14:30:00,57.19,57.38,57.16,57.3,29340.0,51.6317,51.8032,51.6046,51.731,29340.0
2022-07-18 15:00:00,57.28,57.36,57.21,57.23,44558.0,51.7129,51.7852,51.6498,51.6678,44558.0
2022-07-18 15:30:00,57.2,57.2,56.75,56.83,156956.0,51.6407,51.6407,51.2345,51.3067,156956.0
2022-07-19 09:30:00,57.27,57.27,56.84,56.98,62514.0,51.7039,51.7039,51.3157,51.4421,62514.0
2022-07-19 10:00:00,57.0,57.29,56.98,57.08,49244.0,51.4602,51.722,51.4421,51.5324,49244.0
2022-07-19 10:30:00,57.07,57.29,57.06,57.25,72158.0,51.5234,51.722,51.5143,51.6859,72158.0
2022-07-19 11:00:00,57.26,57.32,57.06,57.11,40207.0,51.6949,51.7491,51.5143,51.5595,40207.0
2022-07-19 11:30:00,57.1,57.22,56.92,57.01,27665.0,51.5504,51.6588,51.3879,51.4692,27665.0
2022-07-19 12:00:00,57.01,57.03,56.84,56.97,24576.0,51.4692,51.4872,51.3157,51.4331,24576.0
2022-07-19 12:30:00,56.97,57.04,56.96,57.0,27670.0,51.4331,51.4963,51.424,51.4602,27670.0
2022-07-19 13:00:00,57.0,57.04,56.94,56.95,26521.0,51.4602,51.4963,51.406,51.415,26521.0
2022-07-19 13:30:00,56.96,57.06,56.87,57.05,43231.0,51.424,51.5143,51.3428,51.5053,43231.0
2022-07-19 14:00:00,57.05,57.26,57.05,57.14,35748.0,51.5053,51.6949,51.5053,51.5866,35748.0
2022-07-19 14:30:00,57.15,57.2,56.96,57.0,95359.0,51.5956,51.6407,51.424,51.4602,95359.0
2022-07-19 15:00:00,56.99,57.06,56.93,57.03,93026.0,51.4511,51.5143,51.397,51.4872,93026.0
2022-07-19 15:30:00,57.04,57.23,56.95,57.16,370606.0,51.4963,51.6678,51.415,51.6046,370606.0
2022-07-20 09:30:00,57.3,57.42,56.48,56.72,108899.0,51.731,51.8393,50.9907,51.2074,108899.0
2022-07-20 10:00:00,56.71,56.81,56.52,56.62,35916.0,51.1983,51.2886,51.0268,51.1171,35916.0
2022-07-20 10:30:00,56.7,57.15,56.59,57.14,66808.0,51.1893,51.5956,51.09,51.5866,66808.0
2022-07-20 11:00:00,57.15,57.36,57.11,57.15,52414.0,51.5956,51.7852,51.5595,51.5956,52414.0
2022-07-20 11:30:00,57.14,57.35,57.01,57.32,33585.0,51.5866,51.7761,51.4692,51.7491,33585.0
2022-07-20 12:00:00,57.32,57.41,57.25,57.26,32455.0,51.7491,51.8303,51.6859,51.6949,32455.0
2022-07-20 12:30:00,57.27,57.31,56.99,57.0,41576.0,51.7039,51.74,51.4511,51.4602,41576.0
2022-07-20 13:00:00,56.99,56.99,56.72,56.81,29118.0,51.4511,51.4511,51.2074,51.2886,29118.0
2022-07-20 13:30:00,56.81,56.85,56.54,56.58,68355.0,51.2886,51.3247,51.0449,51.081,68355.0
2022-07-20 14:00:00,56.58,56.81,56.55,56.81,42259.0,51.081,51.2886,51.0539,51.2886,42259.0
2022-07-20 14:30:00,56.81,56.81,56.63,56.73,44353.0,51.2886,51.2886,51.1261,51.2164,44353.0
2022-07-20 15:00:00,56.7,56.79,56.62,56.71,45320.0,51.1893,51.2706,51.1171,51.1983,45320.0
2022-07-20 15:30:00,56.69,56.73,56.41,56.42,220839.0,51.1803,51.2164,50.9275,50.9365,220839.0
2022-07-21 09:30:00,56.49,56.49,56.05,56.22,64461.0,50.9997,50.9997,50.6025,50.756,64461.0
2022-07-21 10:00:00,56.18,56.29,56.11,56.21,27062.0,50.7199,50.8192,50.6567,50.7469,27062.0
2022-07-21 10:30:00,56.25,56.33,56.17,56.25,39792.0,50.7831,50.8553,50.7108,50.7831,39792.0
2022-07-21 11:00:00,56.26,56.4,56.23,56.31,55600.0,50.7921,50.9185,50.765,50.8372,55600.0
2022-07-21 11:30:00,56.31,56.48,56.31,56.37,21197.0,50.8372,50.9907,50.8372,50.8914,21197.0
2022-07-21 12:00:00,56.36,56.52,56.32,56.51,38561.0,50.8824,51.0268,50.8462,51.0178,38561.0
2022-07-21 12:30:00,56.51,56.51,56.36,56.39,37615.0,51.0178,51.0178,50.8824,50.9094,37615.0
2022-07-21 13:00:00,56.39,56.44,56.31,56.31,34930.0,50.9094,50.9546,50.8372,50.8372,34930.0
2022-07-21 13:30:00,56.3,56.39,56.2,56.34,39114.0,50.8282,50.9094,50.7379,50.8643,39114.0
2022-07-21 14:00:00,56.34,56.42,56.31,56.36,42066.0,50.8643,50.9365,50.8372,50.8824,42066.0
2022-07-21 14:30:00,56.37,56.4,56.29,56.38,29917.0,50.8914,50.9185,50.8192,50.9004,29917.0
2022-07-21 15:00:00,56.39,56.44,56.34,56.38,59329.0,50.9094,50.9546,50.8643,50.9004,59329.0
2022-07-21 15:30:00,56.37,56.56,56.34,56.55,290479.0,50.8914,51.0629,50.8643,51.0539,290479.0
2022-07-22 09:30:00,56.83,57.12,56.65,56.86,69111.0,51.3067,51.5685,51.1442,51.3338,69111.0
2022-07-22 10:00:00,56.89,57.37,56.88,57.35,34150.0,51.3609,51.7942,51.3518,51.7761,34150.0
2022-07-22 10:30:00,57.35,57.39,57.09,57.18,19868.0,51.7761,51.8123,51.5414,51.6227,19868.0
2022-07-22 11:00:00,57.2,57.24,57.08,57.2,16779.0,51.6407,51.6768,51.5324,51.6407,16779.0
2022-07-22 11:30:00,57.22,57.36,57.22,57.25,22523.0,51.6588,51.7852,51.6588,51.6859,22523.0
2022-07-22 12:00:00,57.26,57.29,57.15,57.25,18539.0,51.6949,51.722,51.5956,51.6859,18539.0
2022-07-22 12:30:00,57.24,57.29,57.03,57.08,18049.0,51.6768,51.722,51.4872,51.5324,18049.0
2022-07-22 13:00:00,57.08,57.15,57.05,57.11,14927.0,51.5324,51.5956,51.5053,51.5595,14927.0
2022-07-22 13:30:00,57.09,57.1,56.97,57.04,22512.0,51.5414,51.5504,51.4331,51.4963,22512.0
2022-07-22 14:00:00,57.06,57.06,56.92,56.95,17813.0,51.5143,51.5143,51.3879,51.415,17813.0
2022-07-22 14:30:00,56.95,57.03,56.89,57.0,18831.0,51.415,51.4872,51.3609,51.4602,18831.0
2022-07-22 15:00:00,56.99,57.1,56.94,57.07,39419.0,51.4511,51.5504,51.406,51.5234,39419.0
2022-07-22 15:30:00,57.09,57.44,57.07,57.43,176648.0,51.5414,51.8574,51.5234,51.8484,176648.0
2022-07-25 09:30:00,57.35,57.55,57.2,57.55,31530.0,51.7761,51.9567,51.6407,51.9567,31530.0
2022-07-25 10:00:00,57.53,57.7,57.49,57.66,23682.0,51.9386,52.0921,51.9025,52.056,23682.0
2022-07-25 10:30:00,57.63,57.81,57.57,57.78,23614.0,52.0289,52.1914,51.9748,52.1644,23614.0
2022-07-25 11:00:00,57.79,57.93,57.75,57.92,21927.0,52.1734,52.2998,52.1373,52.2907,21927.0
2022-07-25 11:30:00,57.92,57.93,57.82,57.87,13193.0,52.2907,52.2998,52.2005,52.2456,13193.0
2022-07-25 12:00:00,57.89,57.93,57.68,57.73,10245.0,52.2637,52.2998,52.0741,52.1192,10245.0
2022-07-25 12:30:00,57.77,57.82,57.7,57.72,11429.0,52.1553,52.2005,52.0921,52.1102,11429.0
2022-07-25 13:00:00,57.73,57.82,57.73,57.77,8134.0,52.1192,52.2005,52.1192,52.1553,8134.0
2022-07-25 13:30:00,57.76,57.78,57.63,57.63,9977.0,52.1463,52.1644,52.0289,52.0289,9977.0
2022-07-25 14:00:00,57.63,57.73,57.63,57.7,16462.0,52.0289,52.1192,52.0289,52.0921,16462.0
2022-07-25 14:30:00,57.68,57.75,57.66,57.73,13921.0,52.0741,52.1373,52.056,52.1192,13921.0
2022-07-25 15:00:00,57.72,57.79,57.68,57.73,22159.0,52.1102,52.1734,52.0741,52.1192,22159.0
2022-07-25 15:30:00,57.71,57.99,57.69,57.88,163847.0,52.1012,52.3539,52.0831,52.2546,163847.0
2022-07-26 09:30:00,58.07,58.44,57.93,58.32,52480.0,52.4262,52.7602,52.2998,52.6519,52480.0
2022-07-26 10:00:00,58.38,58.43,58.2,58.38,40745.0,52.706,52.7512,52.5435,52.706,40745.0
2022-07-26 10:30:00,58.4,58.47,58.25,58.39,74368.0,52.7241,52.7873,52.5887,52.7151,74368.0
2022-07-26 11:00:00,58.38,58.52,58.37,58.47,14418.0,52.706,52.8324,52.697,52.7873,14418.0
2022-07-26 11:30:00,58.46,58.53,58.4,58.47,10237.0,52.7783,52.8415,52.7241,52.7873,10237.0
2022-07-26 12:00:00,58.47,58.65,58.42,58.6,19762.0,52.7873,52.9498,52.7422,52.9047,19762.0
2022-07-26 12:30:00,58.62,58.68,58.58,58.65,12646.0,52.9227,52.9769,52.8866,52.9498,12646.0
2022-07-26 13:00:00,58.64,58.75,58.64,58.72,16921.0,52.9408,53.0401,52.9408,53.013,16921.0
2022-07-26 13:30:00,58.73,58.75,58.57,58.57,19859.0,53.022,53.0401,52.8776,52.8776,19859.0
2022-07-26 14:00:00,58.58,58.68,58.5,58.5,24109.0,52.8866,52.9769,52.8144,52.8144,24109.0
2022-07-26 14:30:00,58.5,58.53,58.41,58.49,17351.0,52.8144,52.8415,52.7331,52.8053,17351.0
2022-07-26 15:00:00,58.5,58.56,58.38,58.55,31285.0,52.8144,52.8685,52.706,52.8595,31285.0
2022-07-26 15:30:00,58.56,58.7,58.48,58.66,92721.0,52.8685,52.9949,52.7963,52.9588,92721.0
2022-07-27 09:30:00,58.34,58.66,57.99,58.43,48679.0,52.6699,52.9588,52.3539,52.7512,48679.0
2022-07-27 10:00:00,58.38,58.44,58.23,58.36,19229.0,52.706,52.7602,52.5706,52.688,19229.0
2022-07-27 10:30:00,58.35,58.38,58.16,58.19,22769.0,52.679,52.706,52.5074,52.5345,22769.0
2022-07-27 11:00:00,58.19,58.39,58.19,58.37,19850.0,52.5345,52.7151,52.5345,52.697,19850.0
2022-07-27 11:30:00,58.37,58.45,58.28,58.32,53317.0,52.697,52.7692,52.6158,52.6519,53317.0
2022-07-27 12:00:00,58.38,58.39,58.27,58.34,13362.0,52.706,52.7151,52.6067,52.6699,13362.0
2022-07-27 12:30:00,58.34,58.44,58.3,58.42,13411.0,52.6699,52.7602,52.6338,52.7422,13411.0
2022-07-27 13:00:00,58.41,58.49,58.38,58.48,16307.0,52.7331,52.8053,52.706,52.7963,16307.0
2022-07-27 13:30:00,58.48,58.54,58.36,58.36,13217.0,52.7963,52.8505,52.688,52.688,13217.0
2022-07-27 14:00:00,58.38,58.45,58.23,58.3,29022.0,52.706,52.7692,52.5706,52.6338,29022.0
2022-07-27 14:30:00,58.3,58.67,58.27,58.52,113468.0,52.6338,52.9679,52.6067,52.8324,113468.0
2022-07-27 15:00:00,58.55,58.82,58.48,58.78,38204.0,52.8595,53.1033,52.7963,53.0672,38204.0
2022-07-27 15:30:00,58.79,58.88,58.65,58.71,150747.0,53.0762,53.1574,52.9498,53.004,150747.0
2022-07-28 09:30:00,58.77,59.15,58.73,58.98,58907.0,53.436,53.7815,53.3996,53.6269,58907.0
2022-07-28 10:00:00,59.01,59.11,58.74,59.11,28917.0,53.6542,53.7451,53.4087,53.7451,28917.0
2022-07-28 10:30:00,59.2,59.56,59.11,59.46,70609.0,53.827,54.1543,53.7451,54.0634,70609.0
2022-07-28 11:00:00,59.47,59.48,59.27,59.4,23881.0,54.0725,54.0815,53.8906,54.0088,23881.0
2022-07-28 11:30:00,59.41,59.46,59.26,59.27,23577.0,54.0179,54.0634,53.8815,53.8906,23577.0
2022-07-28 12:00:00,59.28,59.48,59.24,59.45,19455.0,53.8997,54.0815,53.8633,54.0543,19455.0
2022-07-28 12:30:00,59.45,59.6,59.36,59.58,19382.0,54.0543,54.1907,53.9724,54.1725,19382.0
2022-07-28 13:00:00,59.57,59.63,59.49,59.63,53313.0,54.1634,54.2179,54.0906,54.2179,53313.0
2022-07-28 13:30:00,59.63,59.82,59.6,59.79,25713.0,54.2179,54.3907,54.1907,54.3634,25713.0
2022-07-28 14:00:00,59.78,59.9,59.65,59.87,20895.0,54.3543,54.4634,54.2361,54.4361,20895.0
2022-07-28 14:30:00,59.88,59.91,59.82,59.83,24557.0,54.4452,54.4725,54.3907,54.3998,24557.0
2022-07-28 15:00:00,59.86,59.93,59.79,59.91,44151.0,54.4271,54.4907,54.3634,54.4725,44151.0
2022-07-28 15:30:00,59.9,60.11,59.85,60.02,187356.0,54.4634,54.6544,54.418,54.5725,187356.0
2022-07-29 09:30:00,59.6,60.72,59.59,60.71,77241.0,54.1907,55.209,54.1816,55.1999,77241.0
2022-07-29 10:00:00,60.71,60.9,60.6,60.85,31489.0,55.1999,55.3727,55.0999,55.3272,31489.0
2022-07-29 10:30:00,60.86,60.98,60.65,60.67,27373.0,55.3363,55.4454,55.1454,55.1635,27373.0
2022-07-29 11:00:00,60.69,61.09,60.69,61.04,44755.0,55.1817,55.5454,55.1817,55.5,44755.0
2022-07-29 11:30:00,61.05,61.21,60.96,61.16,29585.0,55.509,55.6545,55.4272,55.6091,29585.0
2022-07-29 12:00:00,61.17,61.18,61.03,61.15,14047.0,55.6182,55.6273,55.4909,55.6,14047.0
2022-07-29 12:30:00,61.15,61.27,61.1,61.17,47334.0,55.6,55.7091,55.5545,55.6182,47334.0
2022-07-29 13:00:00,61.18,61.18,60.98,61.04,60086.0,55.6273,55.6273,55.4454,55.5,60086.0
2022-07-29 13:30:00,61.03,61.06,60.9,60.97,29064.0,55.4909,55.5181,55.3727,55.4363,29064.0
2022-07-29 14:00:00,60.96,60.98,60.77,60.91,26250.0,55.4272,55.4454,55.2545,55.3818,26250.0
2022-07-29 14:30:00,60.9,60.96,60.88,60.93,17834.0,55.3727,55.4272,55.3545,55.3999,17834.0
2022-07-29 15:00:00,60.94,61.06,60.94,60.94,27991.0,55.409,55.5181,55.409,55.409,27991.0
2022-07-29 15:30:00,60.94,61.01,60.85,60.94,144856.0,55.409,55.4727,55.3272,55.409,144856.0
2022-08-01 09:30:00,60.68,61.02,60.42,60.51,52008.0,55.1726,55.4818,54.9362,55.0181,52008.0
2022-08-01 10:00:00,60.45,60.71,60.3,60.31,95808.0,54.9635,55.1999,54.8271,54.8362,95808.0
2022-08-01 10:30:00,60.26,60.61,60.25,60.56,48066.0,54.7908,55.109,54.7817,55.0635,48066.0
2022-08-01 11:00:00,60.57,60.58,60.31,60.56,18399.0,55.0726,55.0817,54.8362,55.0635,18399.0
2022-08-01 11:30:00,60.57,60.66,60.51,60.55,12731.0,55.0726,55.1544,55.0181,55.0544,12731.0
2022-08-01 12:00:00,60.52,60.58,60.42,60.52,16010.0,55.0272,55.0817,54.9362,55.0272,16010.0
2022-08-01 12:30:00,60.5,60.75,60.5,60.73,15024.0,55.009,55.2363,55.009,55.2181,15024.0
2022-08-01 13:00:00,60.73,60.86,60.63,60.73,14833.0,55.2181,55.3363,55.1272,55.2181,14833.0
2022-08-01 13:30:00,60.72,60.82,60.65,60.71,17717.0,55.209,55.2999,55.1454,55.1999,17717.0
2022-08-01 14:00:00,60.68,60.72,60.6,60.68,13825.0,55.1726,55.209,55.0999,55.1726,13825.0
2022-08-01 14:30:00,60.68,60.76,60.59,60.74,22775.0,55.1726,55.2454,55.0908,55.2272,22775.0
2022-08-01 15:00:00,60.72,60.8,60.71,60.76,35029.0,55.209,55.2817,55.1999,55.2454,35029.0
2022-08-01 15:30:00,60.76,61.02,60.73,60.89,244051.0,55.2454,55.4818,55.2181,55.3636,244051.0
2022-08-02 09:30:00,60.97,61.2,60.62,61.16,72885.0,55.4363,55.6454,55.1181,55.6091,72885.0
2022-08-02 10:00:00,61.11,61.27,60.96,61.23,33809.0,55.5636,55.7091,55.4272,55.6727,33809.0
2022-08-02 10:30:00,61.25,61.39,61.22,61.22,32817.0,55.6909,55.8182,55.6636,55.6636,32817.0
2022-08-02 11:00:00,61.21,61.28,61.06,61.11,46037.0,55.6545,55.7182,55.5181,55.5636,46037.0
2022-08-02 11:30:00,61.1,61.12,60.95,61.01,73810.0,55.5545,55.5727,55.4181,55.4727,73810.0
2022-08-02 12:00:00,61.01,61.03,60.9,60.99,40048.0,55.4727,55.4909,55.3727,55.4545,40048.0
2022-08-02 12:30:00,61.0,61.27,60.98,61.25,121409.0,55.4636,55.7091,55.4454,55.6909,121409.0
2022-08-02 13:00:00,61.23,61.27,60.94,60.96,60297.0,55.6727,55.7091,55.409,55.4272,60297.0
2022-08-02 13:30:00,60.95,60.95,60.8,60.8,34545.0,55.4181,55.4181,55.2817,55.2817,34545.0
2022-08-02 14:00:00,60.82,61.13,60.8,61.12,61074.0,55.2999,55.5818,55.2817,55.5727,61074.0
2022-08-02 14:30:00,61.17,61.17,60.93,60.97,39790.0,55.6182,55.6182,55.3999,55.4363,39790.0
2022-08-02 15:00:00,60.99,61.0,60.6,60.7,56870.0,55.4545,55.4636,55.0999,55.1908,56870.0
2022-08-02 15:30:00,60.69,60.86,60.63,60.79,222018.0,55.1817,55.3363,55.1272,55.2726,222018.0
2022-08-03 09:30:00,60.69,60.69,59.72,59.72,279504.0,55.1817,55.1817,54.2998,54.2998,279504.0
2022-08-03 10:00:00,59.72,59.83,59.23,59.82,94237.0,54.2998,54.3998,53.8542,54.3907,94237.0
2022-08-03 10:30:00,59.82,60.45,59.82,60.4,77542.0,54.3907,54.9635,54.3907,54.918,77542.0
2022-08-03 11:00:00,60.42,60.55,60.29,60.29,43379.0,54.9362,55.0544,54.818,54.818,43379.0
2022-08-03 11:30:00,60.25,60.53,60.25,60.5,46791.0,54.7817,55.0362,54.7817,55.009,46791.0
2022-08-03 12:00:00,60.52,60.94,60.52,60.9,46217.0,55.0272,55.409,55.0272,55.3727,46217.0
2022-08-03 12:30:00,60.88,61.05,60.79,61.05,31225.0,55.3545,55.509,55.2726,55.509,31225.0
2022-08-03 13:00:00,61.05,61.13,60.93,61.13,32231.0,55.509,55.5818,55.3999,55.5818,32231.0
2022-08-03 13:30:00,61.14,61.23,61.07,61.13,44957.0,55.5909,55.6727,55.5272,55.5818,44957.0
2022-08-03 14:00:00,61.1,61.13,61.02,61.05,32462.0,55.5545,55.5818,55.4818,55.509,32462.0
2022-08-03 14:30:00,61.05,61.11,60.89,61.02,40535.0,55.509,55.5636,55.3636,55.4818,40535.0
2022-08-03 15:00:00,61.02,61.11,60.97,61.01,46990.0,55.4818,55.5636,55.4363,55.4727,46990.0
2022-08-03 15:30:00,61.01,61.43,60.97,61.27,303178.0,55.4727,55.8546,55.4363,55.7091,303178.0
2022-08-04 09:30:00,61.28,61.56,60.8,61.38,66621.0,55.7182,55.9728,55.2817,55.8091,66621.0
2022-08-04 10:00:00,61.35,61.49,61.27,61.37,70370.0,55.7818,55.9091,55.7091,55.8,70370.0
2022-08-04 10:30:00,61.37,61.73,61.35,61.59,46156.0,55.8,56.1273,55.7818,56.0,46156.0
2022-08-04 11:00:00,61.58,61.65,61.47,61.51,38783.0,55.9909,56.0546,55.8909,55.9273,38783.0
2022-08-04 11:30:00,61.51,61.63,61.47,61.58,44337.0,55.9273,56.0364,55.8909,55.9909,44337.0
2022-08-04 12:00:00,61.59,61.6,61.38,61.43,24639.0,56.0,56.0091,55.8091,55.8546,24639.0
2022-08-04 12:30:00,61.43,61.43,61.21,61.24,21129.0,55.8546,55.8546,55.6545,55.6818,21129.0
2022-08-04 13:00:00,61.22,61.29,61.14,61.26,24807.0,55.6636,55.7273,55.5909,55.7,24807.0
2022-08-04 13:30:00,61.27,61.31,61.21,61.28,23035.0,55.7091,55.7455,55.6545,55.7182,23035.0
2022-08-04 14:00:00,61.27,61.45,61.25,61.44,33749.0,55.7091,55.8727,55.6909,55.8637,33749.0
2022-08-04 14:30:00,61.43,61.51,61.36,61.46,37347.0,55.8546,55.9273,55.7909,55.8818,37347.0
2022-08-04 15:00:00,61.44,61.54,61.37,61.41,63660.0,55.8637,55.9546,55.8,55.8364,63660.0
2022-08-04 15:30:00,61.4,61.42,61.07,61.14,215638.0,55.8273,55.8455,55.5272,55.5909,215638.0
2022-08-05 09:30:00,61.05,61.05,60.24,60.4,81559.0,55.509,55.509,54.7726,54.918,81559.0
2022-08-05 10:00:00,60.42,60.65,59.9,60.15,89305.0,54.9362,55.1454,54.4634,54.6907,89305.0
2022-08-05 10:30:00,60.14,60.64,60.12,60.64,142359.0,54.6816,55.1363,54.6635,55.1363,142359.0
2022-08-05 11:00:00,60.67,61.15,60.65,61.1,70994.0,55.1635,55.6,55.1454,55.5545,70994.0
2022-08-05 11:30:00,61.08,61.08,60.51,60.75,82270.0,55.5363,55.5363,55.0181,55.2363,82270.0
2022-08-05 12:00:00,60.75,60.84,60.56,60.67,69916.0,55.2363,55.3181,55.0635,55.1635,69916.0
2022-08-05 12:30:00,60.67,60.8,60.64,60.76,29801.0,55.1635,55.2817,55.1363,55.2454,29801.0
2022-08-05 13:00:00,60.77,61.0,60.77,60.9,38751.0,55.2545,55.4636,55.2545,55.3727,38751.0
2022-08-05 13:30:00,60.88,61.04,60.82,60.82,42305.0,55.3545,55.5,55.2999,55.2999,42305.0
2022-08-05 14:00:00,60.83,60.89,60.7,60.79,43558.0,55.309,55.3636,55.1908,55.2726,43558.0
2022-08-05 14:30:00,60.79,60.95,60.78,60.87,40776.0,55.2726,55.4181,55.2636,55.3454,40776.0
2022-08-05 15:00:00,60.87,61.08,60.87,60.97,62376.0,55.3454,55.5363,55.3454,55.4363,62376.0
2022-08-05 15:30:00,60.96,61.39,60.96,61.29,292994.0,55.4272,55.8182,55.4272,55.7273,292994.0
2022-08-08 09:30:00,61.67,62.11,61.25,61.4,78803.0,56.0728,56.4728,55.6909,55.8273,78803.0
2022-08-08 10:00:00,61.4,61.53,61.25,61.47,62864.0,55.8273,55.9455,55.6909,55.8909,62864.0
2022-08-08 10:30:00,61.45,61.67,61.43,61.56,41171.0,55.8727,56.0728,55.8546,55.9728,41171.0
2022-08-08 11:00:00,61.57,61.61,61.33,61.38,23915.0,55.9819,56.0182,55.7636,55.8091,23915.0
2022-08-08 11:30:00,61.39,61.42,61.27,61.31,36080.0,55.8182,55.8455,55.7091,55.7455,36080.0
2022-08-08 12:00:00,61.32,61.36,60.99,61.0,116164.0,55.7545,55.7909,55.4545,55.4636,116164.0
2022-08-08 12:30:00,60.99,61.04,60.91,60.94,26221.0,55.4545,55.5,55.3818,55.409,26221.0
2022-08-08 13:00:00,60.91,61.08,60.88,60.96,51288.0,55.3818,55.5363,55.3545,55.4272,51288.0
2022-08-08 13:30:00,60.94,61.02,60.9,60.98,20043.0,55.409,55.4818,55.3727,55.4454,20043.0
2022-08-08 14:00:00,60.96,60.98,60.73,60.8,42541.0,55.4272,55.4454,55.2181,55.2817,42541.0
2022-08-08 14:30:00,60.8,60.95,60.79,60.91,38472.0,55.2817,55.4181,55.2726,55.3818,38472.0
2022-08-08 15:00:00,60.91,61.01,60.9,60.92,54286.0,55.3818,55.4727,55.3727,55.3908,54286.0
2022-08-08 15:30:00,60.91,61.08,60.9,61.06,313289.0,55.3818,55.5363,55.3727,55.5181,313289.0
2022-08-09 09:30:00,61.08,61.41,60.98,61.39,143830.0,55.5363,55.8364,55.4454,55.8182,143830.0
2022-08-09 10:00:00,61.38,61.48,61.13,61.33,127057.0,55.8091,55.9,55.5818,55.7636,127057.0
2022-08-09 10:30:00,61.33,61.36,61.17,61.25,69096.0,55.7636,55.7909,55.6182,55.6909,69096.0
2022-08-09 11:00:00,61.26,61.56,61.26,61.53,42473.0,55.7,55.9728,55.7,55.9455,42473.0
2022-08-09 11:30:00,61.54,61.77,61.53,61.69,31695.0,55.9546,56.1637,55.9455,56.091,31695.0
2022-08-09 12:00:00,61.7,61.76,61.65,61.74,26647.0,56.1001,56.1546,56.0546,56.1364,26647.0
2022-08-09 12:30:00,61.73,61.81,61.65,61.81,30358.0,56.1273,56.2001,56.0546,56.2001,30358.0
2022-08-09 13:00:00,61.81,61.85,61.74,61.76,30039.0,56.2001,56.2364,56.1364,56.1546,30039.0
2022-08-09 13:30:00,61.76,61.93,61.7,61.86,30201.0,56.1546,56.3092,56.1001,56.2455,30201.0
2022-08-09 14:00:00,61.84,61.92,61.79,61.8,27503.0,56.2273,56.3001,56.1819,56.191,27503.0
2022-08-09 14:30:00,61.8,61.91,61.75,61.89,24506.0,56.191,56.291,56.1455,56.2728,24506.0
2022-08-09 15:00:00,61.88,61.92,61.81,61.9,29932.0,56.2637,56.3001,56.2001,56.2819,29932.0
2022-08-09 15:30:00,61.9,61.94,61.76,61.87,148400.0,56.2819,56.3183,56.1546,56.2546,148400.0
2022-08-10 09:30:00,62.21,62.24,61.89,62.17,112706.0,56.5638,56.591,56.2728,56.5274,112706.0
2022-08-10 10:00:00,62.19,62.36,62.09,62.18,52385.0,56.5456,56.7002,56.4547,56.5365,52385.0
2022-08-10 10:30:00,62.21,62.25,62.01,62.01,31906.0,56.5638,56.6001,56.3819,56.3819,31906.0
2022-08-10 11:00:00,62.03,62.11,61.88,61.91,33430.0,56.4001,56.4728,56.2637,56.291,33430.0
2022-08-10 11:30:00,61.91,61.93,61.66,61.67,22868.0,56.291,56.3092,56.0637,56.0728,22868.0
2022-08-10 12:00:00,61.66,61.68,61.53,61.6,69237.0,56.0637,56.0819,55.9455,56.0091,69237.0
2022-08-10 12:30:00,61.61,61.69,61.55,61.66,17114.0,56.0182,56.091,55.9637,56.0637,17114.0
2022-08-10 13:00:00,61.67,61.84,61.66,61.74,25240.0,56.0728,56.2273,56.0637,56.1364,25240.0
2022-08-10 13:30:00,61.71,61.79,61.66,61.68,24123.0,56.1091,56.1819,56.0637,56.0819,24123.0
2022-08-10 14:00:00,61.68,61.79,61.65,61.75,29344.0,56.0819,56.1819,56.0546,56.1455,29344.0
2022-08-10 14:30:00,61.75,61.78,61.7,61.7,46738.0,56.1455,56.1728,56.1001,56.1001,46738.0
2022-08-10 15:00:00,61.7,61.83,61.7,61.8,114725.0,56.1001,56.2183,56.1001,56.191,114725.0
2022-08-10 15:30:00,61.79,61.98,61.78,61.95,254843.0,56.1819,56.3546,56.1728,56.3274,254843.0
2022-08-11 09:30:00,62.08,62.29,61.76,62.23,109006.0,56.4456,56.6365,56.1546,56.582,109006.0
2022-08-11 10:00:00,62.28,62.71,62.25,62.69,70169.0,56.6274,57.0184,56.6001,57.0002,70169.0
2022-08-11 10:30:00,62.68,62.8,62.61,62.63,45573.0,56.9911,57.1002,56.9275,56.9456,45573.0
2022-08-11 11:00:00,62.63,62.71,62.54,62.6,66301.0,56.9456,57.0184,56.8638,56.9184,66301.0
2022-08-11 11:30:00,62.58,62.7,62.4,62.59,80450.0,56.9002,57.0093,56.7365,56.9093,80450.0
2022-08-11 12:00:00,62.59,62.6,62.43,62.45,55999.0,56.9093,56.9184,56.7638,56.782,55999.0
2022-08-11 12:30:00,62.45,62.46,62.23,62.25,79305.0,56.782,56.7911,56.582,56.6001,79305.0
2022-08-11 13:00:00,62.25,62.26,62.15,62.18,86562.0,56.6001,56.6092,56.5092,56.5365,86562.0
2022-08-11 13:30:00,62.17,62.18,61.97,62.07,63759.0,56.5274,56.5365,56.3455,56.4365,63759.0
2022-08-11 14:00:00,62.07,62.08,61.83,61.87,69304.0,56.4365,56.4456,56.2183,56.2546,69304.0
2022-08-11 14:30:00,61.87,61.91,61.67,61.73,97616.0,56.2546,56.291,56.0728,56.1273,97616.0
2022-08-11 15:00:00,61.72,61.72,61.56,61.57,86203.0,56.1182,56.1182,55.9728,55.9819,86203.0
2022-08-11 15:30:00,61.55,61.67,61.46,61.65,240104.0,55.9637,56.0728,55.8818,56.0546,240104.0
2022-08-12 09:30:00,62.68,63.2,62.36,62.97,327550.0,56.9911,57.4639,56.7002,57.2548,327550.0
2022-08-12 10:00:00,62.94,62.97,62.61,62.79,130000.0,57.2275,57.2548,56.9275,57.0911,130000.0
2022-08-12 10:30:00,62.79,62.94,62.76,62.87,91392.0,57.0911,57.2275,57.0638,57.1639,91392.0
2022-08-12 11:00:00,62.87,63.02,62.87,62.95,65696.0,57.1639,57.3003,57.1639,57.2366,65696.0
2022-08-12 11:30:00,62.95,63.02,62.94,62.99,54676.0,57.2366,57.3003,57.2275,57.273,54676.0
2022-08-12 12:00:00,62.96,62.96,62.81,62.82,45981.0,57.2457,57.2457,57.1093,57.1184,45981.0
2022-08-12 12:30:00,62.82,62.97,62.79,62.9,33969.0,57.1184,57.2548,57.0911,57.1911,33969.0
2022-08-12 13:00:00,62.88,62.99,62.88,62.97,45267.0,57.173,57.273,57.173,57.2548,45267.0
2022-08-12 13:30:00,62.97,63.03,62.92,62.94,49576.0,57.2548,57.3093,57.2093,57.2275,49576.0
2022-08-12 14:00:00,62.94,62.97,62.88,62.89,64797.0,57.2275,57.2548,57.173,57.182,64797.0
2022-08-12 14:30:00,62.89,63.0,62.85,62.96,71951.0,57.182,57.2821,57.1457,57.2457,71951.0
2022-08-12 15:00:00,62.97,63.21,62.96,63.2,53894.0,57.2548,57.473,57.2457,57.4639,53894.0
2022-08-12 15:30:00,63.19,63.37,63.13,63.36,304483.0,57.4548,57.6185,57.4003,57.6094,304483.0
2022-08-15 09:30:00,63.4,63.74,63.16,63.47,82695.0,57.6458,57.9549,57.4275,57.7094,82695.0
2022-08-15 10:00:00,63.48,63.59,63.37,63.41,49423.0,57.7185,57.8185,57.6185,57.6549,49423.0
2022-08-15 10:30:00,63.39,63.47,63.32,63.33,21491.0,57.6367,57.7094,57.573,57.5821,21491.0
2022-08-15 11:00:00,63.33,63.41,63.3,63.41,37556.0,57.5821,57.6549,57.5548,57.6549,37556.0
2022-08-15 11:30:00,63.42,63.56,63.31,63.52,27794.0,57.6639,57.7912,57.5639,57.7549,27794.0
2022-08-15 12:00:00,63.52,63.67,63.5,63.67,52354.0,57.7549,57.8913,57.7367,57.8913,52354.0
2022-08-15 12:30:00,63.69,63.8,63.62,63.62,36053.0,57.9094,58.0095,57.8458,57.8458,36053.0
2022-08-15 13:00:00,63.63,63.76,63.56,63.71,37026.0,57.8549,57.9731,57.7912,57.9276,37026.0
2022-08-15 13:30:00,63.72,63.77,63.64,63.74,29568.0,57.9367,57.9822,57.864,57.9549,29568.0
2022-08-15 14:00:00,63.75,63.82,63.69,63.7,76395.0,57.964,58.0276,57.9094,57.9185,76395.0
2022-08-15 14:30:00,63.7,63.71,63.64,63.66,24833.0,57.9185,57.9276,57.864,57.8822,24833.0
2022-08-15 15:00:00,63.66,63.67,63.55,63.57,60820.0,57.8822,57.8913,57.7821,57.8003,60820.0
2022-08-15 15:30:00,63.58,63.9,63.57,63.85,200557.0,57.8094,58.1004,57.8003,58.0549,200557.0
2022-08-16 09:30:00,63.83,64.18,63.57,64.02,49199.0,58.0367,58.355,57.8003,58.2095,49199.0
2022-08-16 10:00:00,64.03,64.25,64.03,64.17,36249.0,58.2186,58.4186,58.2186,58.3459,36249.0
2022-08-16 10:30:00,64.19,64.36,64.19,64.27,69591.0,58.3641,58.5186,58.3641,58.4368,69591.0
2022-08-16 11:00:00,64.27,64.37,64.25,64.33,40037.0,58.4368,58.5277,58.4186,58.4914,40037.0
2022-08-16 11:30:00,64.31,64.38,64.16,64.27,27355.0,58.4732,58.5368,58.3368,58.4368,27355.0
2022-08-16 12:00:00,64.25,64.37,64.22,64.34,17755.0,58.4186,58.5277,58.3913,58.5004,17755.0
2022-08-16 12:30:00,64.36,64.4,64.18,64.2,21726.0,58.5186,58.555,58.355,58.3732,21726.0
2022-08-16 13:00:00,64.2,64.27,64.16,64.24,20728.0,58.3732,58.4368,58.3368,58.4095,20728.0
2022-08-16 13:30:00,64.27,64.3,64.2,64.28,27515.0,58.4368,58.4641,58.3732,58.4459,27515.0
2022-08-16 14:00:00,64.27,64.35,64.25,64.31,34750.0,58.4368,58.5095,58.4186,58.4732,34750.0
2022-08-16 14:30:00,64.31,64.33,63.99,64.04,37447.0,58.4732,58.4914,58.1822,58.2277,37447.0
2022-08-16 15:00:00,64.04,64.1,63.97,64.04,33893.0,58.2277,58.2822,58.164,58.2277,33893.0
2022-08-16 15:30:00,64.04,64.14,63.95,64.06,195994.0,58.2277,58.3186,58.1458,58.2459,195994.0
2022-08-17 09:30:00,63.82,64.4,63.82,64.17,56094.0,58.0276,58.555,58.0276,58.3459,56094.0
2022-08-17 10:00:00,64.19,64.37,64.17,64.25,20081.0,58.3641,58.5277,58.3459,58.4186,20081.0
2022-08-17 10:30:00,64.27,64.47,64.25,64.25,34362.0,58.4368,58.6186,58.4186,58.4186,34362.0
2022-08-17 11:00:00,64.25,64.46,64.11,64.45,138951.0,58.4186,58.6096,58.2913,58.6005,138951.0
2022-08-17 11:30:00,64.45,64.51,64.19,64.19,71027.0,58.6005,58.655,58.3641,58.3641,71027.0
2022-08-17 12:00:00,64.16,64.37,64.15,64.28,22728.0,58.3368,58.5277,58.3277,58.4459,22728.0
2022-08-17 12:30:00,64.3,64.38,64.26,64.3,18682.0,58.4641,58.5368,58.4277,58.4641,18682.0
2022-08-17 13:00:00,64.29,64.34,64.25,64.32,15929.0,58.455,58.5004,58.4186,58.4823,15929.0
2022-08-17 13:30:00,64.31,64.4,64.27,64.4,25769.0,58.4732,58.555,58.4368,58.555,25769.0
2022-08-17 14:00:00,64.41,64.5,64.34,64.38,37841.0,58.5641,58.6459,58.5004,58.5368,37841.0
2022-08-17 14:30:00,64.38,64.47,64.36,64.38,42732.0,58.5368,58.6186,58.5186,58.5368,42732.0
2022-08-17 15:00:00,64.37,64.48,64.15,64.33,136482.0,58.5277,58.6277,58.3277,58.4914,136482.0
2022-08-17 15:30:00,64.33,64.48,64.2,64.26,328339.0,58.4914,58.6277,58.3732,58.4277,328339.0
2022-08-18 09:30:00,64.44,64.62,64.29,64.4,45182.0,58.5914,58.755,58.455,58.555,45182.0
2022-08-18 10:00:00,64.42,64.55,64.37,64.49,20371.0,58.5732,58.6914,58.5277,58.6368,20371.0
2022-08-18 10:30:00,64.5,64.5,64.27,64.31,28288.0,58.6459,58.6459,58.4368,58.4732,28288.0
2022-08-18 11:00:00,64.32,64.39,64.28,64.37,29837.0,58.4823,58.5459,58.4459,58.5277,29837.0
2022-08-18 11:30:00,64.37,64.38,64.29,64.3,18847.0,58.5277,58.5368,58.455,58.4641,18847.0
2022-08-18 12:00:00,64.3,64.36,64.19,64.2,24616.0,58.4641,58.5186,58.3641,58.3732,24616.0
2022-08-18 12:30:00,64.2,64.21,64.04,64.04,26024.0,58.3732,58.3822,58.2277,58.2277,26024.0
2022-08-18 13:00:00,64.04,64.08,63.91,63.96,66417.0,58.2277,58.264,58.1095,58.1549,66417.0
2022-08-18 13:30:00,63.96,64.03,63.96,64.02,34090.0,58.1549,58.2186,58.1549,58.2095,34090.0
2022-08-18 14:00:00,64.03,64.23,64.0,64.2,24158.0,58.2186,58.4004,58.1913,58.3732,24158.0
2022-08-18 14:30:00,64.21,64.25,64.16,64.2,37483.0,58.3822,58.4186,58.3368,58.3732,37483.0
2022-08-18 15:00:00,64.2,64.25,64.17,64.17,48819.0,58.3732,58.4186,58.3459,58.3459,48819.0
2022-08-18 15:30:00,64.17,64.28,64.1,64.19,199553.0,58.3459,58.4459,58.2822,58.3641,199553.0
2022-08-19 09:30:00,63.88,64.3,63.81,63.93,94146.0,58.0822,58.4641,58.0185,58.1277,94146.0
2022-08-19 10:00:00,63.93,64.17,63.93,64.09,25508.0,58.1277,58.3459,58.1277,58.2731,25508.0
2022-08-19 10:30:00,64.11,64.15,64.02,64.1,24872.0,58.2913,58.3277,58.2095,58.2822,24872.0
2022-08-19 11:00:00,64.1,64.15,63.92,64.09,21581.0,58.2822,58.3277,58.1186,58.2731,21581.0
2022-08-19 11:30:00,64.1,64.19,64.05,64.19,27657.0,58.2822,58.3641,58.2368,58.3641,27657.0
2022-08-19 12:00:00,64.18,64.26,64.11,64.25,12928.0,58.355,58.4277,58.2913,58.4186,12928.0
2022-08-19 12:30:00,64.22,64.35,64.21,64.24,19524.0,58.3913,58.5095,58.3822,58.4095,19524.0
2022-08-19 13:00:00,64.23,64.31,64.18,64.27,21136.0,58.4004,58.4732,58.355,58.4368,21136.0
2022-08-19 13:30:00,64.28,64.28,64.16,64.25,12833.0,58.4459,58.4459,58.3368,58.4186,12833.0
2022-08-19 14:00:00,64.23,64.27,64.11,64.17,16467.0,58.4004,58.4368,58.2913,58.3459,16467.0
2022-08-19 14:30:00,64.17,64.17,63.89,63.91,95942.0,58.3459,58.3459,58.0913,58.1095,95942.0
2022-08-19 15:00:00,63.92,63.95,63.77,63.83,80943.0,58.1186,58.1458,57.9822,58.0367,80943.0
2022-08-19 15:30:00,63.85,64.11,63.78,64.04,325563.0,58.0549,58.2913,57.9913,58.2277,325563.0
2022-08-22 09:30:00,63.98,63.99,63.68,63.9,69858.0,58.1731,58.1822,57.9003,58.1004,69858.0
2022-08-22 10:00:00,63.91,64.07,63.91,63.99,25362.0,58.1095,58.255,58.1095,58.1822,25362.0
2022-08-22 10:30:00,64.02,64.09,63.84,63.86,24144.0,58.2095,58.2731,58.0458,58.064,24144.0
2022-08-22 11:00:00,63.85,63.91,63.71,63.76,25808.0,58.0549,58.1095,57.9276,57.9731,25808.0
2022-08-22 11:30:00,63.74,63.77,63.57,63.69,36672.0,57.9549,57.9822,57.8003,57.9094,36672.0
2022-08-22 12:00:00,63.72,63.75,63.63,63.63,22582.0,57.9367,57.964,57.8549,57.8549,22582.0
2022-08-22 12:30:00,63.62,63.63,63.51,63.58,15255.0,57.8458,57.8549,57.7458,57.8094,15255.0
2022-08-22 13:00:00,63.56,63.59,63.49,63.54,15229.0,57.7912,57.8185,57.7276,57.7731,15229.0
2022-08-22 13:30:00,63.55,63.55,63.3,63.3,17643.0,57.7821,57.7821,57.5548,57.5548,17643.0
2022-08-22 14:00:00,63.32,63.37,63.22,63.29,19038.0,57.573,57.6185,57.4821,57.5457,19038.0
2022-08-22 14:30:00,63.3,63.31,63.24,63.28,27158.0,57.5548,57.5639,57.5003,57.5367,27158.0
2022-08-22 15:00:00,63.26,63.37,63.21,63.21,36122.0,57.5185,57.6185,57.473,57.473,36122.0
2022-08-22 15:30:00,63.2,63.48,63.16,63.32,189677.0,57.4639,57.7185,57.4275,57.573,189677.0
2022-08-23 09:30:00,63.28,63.28,62.89,62.92,67092.0,57.5367,57.5367,57.182,57.2093,67092.0
2022-08-23 10:00:00,62.91,63.04,62.88,62.96,37800.0,57.2002,57.3184,57.173,57.2457,37800.0
2022-08-23 10:30:00,62.97,63.02,62.76,62.77,34779.0,57.2548,57.3003,57.0638,57.0729,34779.0
2022-08-23 11:00:00,62.77,62.77,62.59,62.64,37125.0,57.0729,57.0729,56.9093,56.9547,37125.0
2022-08-23 11:30:00,62.64,62.76,62.63,62.76,22778.0,56.9547,57.0638,56.9456,57.0638,22778.0
2022-08-23 12:00:00,62.75,62.77,62.57,62.59,17442.0,57.0548,57.0729,56.8911,56.9093,17442.0
2022-08-23 12:30:00,62.57,62.78,62.56,62.75,10923.0,56.8911,57.082,56.882,57.0548,10923.0
2022-08-23 13:00:00,62.75,62.85,62.72,62.85,20165.0,57.0548,57.1457,57.0275,57.1457,20165.0
2022-08-23 13:30:00,62.85,62.87,62.66,62.66,29743.0,57.1457,57.1639,56.9729,56.9729,29743.0
2022-08-23 14:00:00,62.65,62.71,62.58,62.71,24745.0,56.9638,57.0184,56.9002,57.0184,24745.0
2022-08-23 14:30:00,62.73,62.76,62.65,62.73,18079.0,57.0366,57.0638,56.9638,57.0366,18079.0
2022-08-23 15:00:00,62.72,62.88,62.71,62.86,37700.0,57.0275,57.173,57.0184,57.1548,37700.0
2022-08-23 15:30:00,62.86,62.89,62.73,62.79,132133.0,57.1548,57.182,57.0366,57.0911,132133.0
2022-08-24 09:30:00,62.82,62.97,62.62,62.68,33580.0,57.1184,57.2548,56.9366,56.9911,33580.0
2022-08-24 10:00:00,62.64,62.78,62.64,62.77,27331.0,56.9547,57.082,56.9547,57.0729,27331.0
2022-08-24 10:30:00,62.76,62.77,62.6,62.61,18178.0,57.0638,57.0729,56.9184,56.9275,18178.0
2022-08-24 11:00:00,62.62,62.83,62.49,62.82,26825.0,56.9366,57.1275,56.8184,57.1184,26825.0
2022-08-24 11:30:00,62.83,62.91,62.77,62.77,18143.0,57.1275,57.2002,57.0729,57.0729,18143.0
2022-08-24 12:00:00,62.79,62.79,62.62,62.63,26603.0,57.0911,57.0911,56.9366,56.9456,26603.0
2022-08-24 12:30:00,62.61,62.61,62.41,62.41,13882.0,56.9275,56.9275,56.7456,56.7456,13882.0
2022-08-24 13:00:00,62.43,62.49,62.39,62.47,18258.0,56.7638,56.8184,56.7274,56.8002,18258.0
2022-08-24 13:30:00,62.51,62.54,62.43,62.46,14589.0,56.8365,56.8638,56.7638,56.7911,14589.0
2022-08-24 14:00:00,62.49,62.57,62.47,62.57,15245.0,56.8184,56.8911,56.8002,56.8911,15245.0
2022-08-24 14:30:00,62.56,62.6,62.51,62.6,23404.0,56.882,56.9184,56.8365,56.9184,23404.0
2022-08-24 15:00:00,62.61,62.84,62.61,62.72,25185.0,56.9275,57.1366,56.9275,57.0275,25185.0
2022-08-24 15:30:00,62.73,62.83,62.7,62.73,98512.0,57.0366,57.1275,57.0093,57.0366,98512.0
2022-08-25 09:30:00,62.89,63.19,62.37,62.54,52384.0,57.182,57.4548,56.7092,56.8638,52384.0
2022-08-25 10:00:00,62.59,62.83,62.58,62.76,21846.0,56.9093,57.1275,56.9002,57.0638,21846.0
2022-08-25 10:30:00,62.75,62.81,62.71,62.71,11390.0,57.0548,57.1093,57.0184,57.0184,11390.0
2022-08-25 11:00:00,62.7,62.73,62.58,62.58,14265.0,57.0093,57.0366,56.9002,56.9002,14265.0
2022-08-25 11:30:00,62.57,62.66,62.57,62.65,17598.0,56.8911,56.9729,56.8911,56.9638,17598.0
2022-08-25 12:00:00,62.64,62.66,62.53,62.61,12895.0,56.9547,56.9729,56.8547,56.9275,12895.0
2022-08-25 12:30:00,62.61,62.63,62.49,62.58,14050.0,56.9275,56.9456,56.8184,56.9002,14050.0
2022-08-25 13:00:00,62.58,62.62,62.51,62.62,15565.0,56.9002,56.9366,56.8365,56.9366,15565.0
2022-08-25 13:30:00,62.61,62.69,62.56,62.67,22522.0,56.9275,57.0002,56.882,56.982,22522.0
2022-08-25 14:00:00,62.65,62.74,62.63,62.73,15996.0,56.9638,57.0457,56.9456,57.0366,15996.0
2022-08-25 14:30:00,62.74,62.79,62.7,62.78,17980.0,57.0457,57.0911,57.0093,57.082,17980.0
2022-08-25 15:00:00,62.77,63.01,62.77,63.01,21690.0,57.0729,57.2912,57.0729,57.2912,21690.0
2022-08-25 15:30:00,63.01,63.12,62.9,63.12,110292.0,57.2912,57.3912,57.1911,57.3912,110292.0
2022-08-26 09:30:00,63.19,63.42,63.04,63.22,27043.0,57.4548,57.6639,57.3184,57.4821,27043.0
2022-08-26 10:00:00,63.2,63.24,62.82,62.85,44827.0,57.4639,57.5003,57.1184,57.1457,44827.0
2022-08-26 10:30:00,62.83,63.0,62.74,62.94,20679.0,57.1275,57.2821,57.0457,57.2275,20679.0
2022-08-26 11:00:00,62.92,62.99,62.81,62.93,23924.0,57.2093,57.273,57.1093,57.2184,23924.0
2022-08-26 11:30:00,62.92,62.97,62.87,62.92,17351.0,57.2093,57.2548,57.1639,57.2093,17351.0
2022-08-26 12:00:00,62.93,62.93,62.75,62.87,12240.0,57.2184,57.2184,57.0548,57.1639,12240.0
2022-08-26 12:30:00,62.88,62.89,62.78,62.83,10195.0,57.173,57.182,57.082,57.1275,10195.0
2022-08-26 13:00:00,62.79,62.9,62.79,62.9,11348.0,57.0911,57.1911,57.0911,57.1911,11348.0
2022-08-26 13:30:00,62.89,62.89,62.67,62.68,13930.0,57.182,57.182,56.982,56.9911,13930.0
2022-08-26 14:00:00,62.69,62.72,62.57,62.64,21164.0,57.0002,57.0275,56.8911,56.9547,21164.0
2022-08-26 14:30:00,62.63,62.64,62.39,62.39,39070.0,56.9456,56.9547,56.7274,56.7274,39070.0
2022-08-26 15:00:00,62.38,62.41,62.23,62.32,38286.0,56.7183,56.7456,56.582,56.6638,38286.0
2022-08-26 15:30:00,62.32,62.45,62.23,62.28,185682.0,56.6638,56.782,56.582,56.6274,185682.0
2022-08-29 09:30:00,62.05,62.1,61.57,61.85,39152.0,56.4183,56.4638,55.9819,56.2364,39152.0
2022-08-29 10:00:00,61.91,62.23,61.87,62.21,19892.0,56.291,56.582,56.2546,56.5638,19892.0
2022-08-29 10:30:00,62.2,62.32,62.06,62.22,27389.0,56.5547,56.6638,56.4274,56.5729,27389.0
2022-08-29 11:00:00,62.22,62.61,62.22,62.55,16289.0,56.5729,56.9275,56.5729,56.8729,16289.0
2022-08-29 11:30:00,62.55,62.64,62.49,62.63,35580.0,56.8729,56.9547,56.8184,56.9456,35580.0
2022-08-29 12:00:00,62.66,62.75,62.62,62.63,26459.0,56.9729,57.0548,56.9366,56.9456,26459.0
2022-08-29 12:30:00,62.63,62.82,62.61,62.69,16195.0,56.9456,57.1184,56.9275,57.0002,16195.0
2022-08-29 13:00:00,62.7,62.76,62.63,62.69,13691.0,57.0093,57.0638,56.9456,57.0002,13691.0
2022-08-29 13:30:00,62.7,62.85,62.65,62.7,22793.0,57.0093,57.1457,56.9638,57.0093,22793.0
2022-08-29 14:00:00,62.7,62.7,62.58,62.65,21599.0,57.0093,57.0093,56.9002,56.9638,21599.0
2022-08-29 14:30:00,62.67,62.84,62.64,62.84,43843.0,56.982,57.1366,56.9547,57.1366,43843.0
2022-08-29 15:00:00,62.84,62.95,62.68,62.69,27716.0,57.1366,57.2366,56.9911,57.0002,27716.0
2022-08-29 15:30:00,62.67,62.8,62.48,62.49,132597.0,56.982,57.1002,56.8093,56.8184,132597.0
2022-08-30 09:30:00,62.48,62.54,62.35,62.44,55583.0,56.8093,56.8638,56.6911,56.7729,55583.0
2022-08-30 10:00:00,62.46,62.52,62.22,62.27,28038.0,56.7911,56.8456,56.5729,56.6183,28038.0
2022-08-30 10:30:00,62.26,62.31,61.7,61.83,37407.0,56.6092,56.6547,56.1001,56.2183,37407.0
2022-08-30 11:00:00,61.82,62.16,61.82,62.1,28987.0,56.2092,56.5183,56.2092,56.4638,28987.0
2022-08-30 11:30:00,62.09,62.16,61.95,61.98,20252.0,56.4547,56.5183,56.3274,56.3546,20252.0
2022-08-30 12:00:00,61.97,62.09,61.94,62.01,18557.0,56.3455,56.4547,56.3183,56.3819,18557.0
2022-08-30 12:30:00,62.01,62.01,61.85,61.9,18463.0,56.3819,56.3819,56.2364,56.2819,18463.0
2022-08-30 13:00:00,61.91,61.97,61.8,61.89,20506.0,56.291,56.3455,56.191,56.2728,20506.0
2022-08-30 13:30:00,61.9,61.93,61.6,61.81,24498.0,56.2819,56.3092,56.0091,56.2001,24498.0
2022-08-30 14:00:00,61.81,61.89,61.65,61.65,20145.0,56.2001,56.2728,56.0546,56.0546,20145.0
2022-08-30 14:30:00,61.64,61.71,61.59,61.66,14510.0,56.0455,56.1091,56.0,56.0637,14510.0
2022-08-30 15:00:00,61.66,61.84,61.63,61.63,21277.0,56.0637,56.2273,56.0364,56.0364,21277.0
2022-08-30 15:30:00,61.61,61.62,61.29,61.56,124543.0,56.0182,56.0273,55.7273,55.9728,124543.0
2022-08-31 09:30:00,61.62,61.76,61.5,61.55,134194.0,56.0273,56.1546,55.9182,55.9637,134194.0
2022-08-31 10:00:00,61.55,61.6,61.33,61.48,99260.0,55.9637,56.0091,55.7636,55.9,99260.0
2022-08-31 10:30:00,61.54,61.89,61.54,61.89,43615.0,55.9546,56.2728,55.9546,56.2728,43615.0
2022-08-31 11:00:00,61.88,61.92,61.57,61.69,30568.0,56.2637,56.3001,55.9819,56.091,30568.0
2022-08-31 11:30:00,61.67,61.76,61.65,61.72,24420.0,56.0728,56.1546,56.0546,56.1182,24420.0
2022-08-31 12:00:00,61.72,61.75,61.43,61.52,39221.0,56.1182,56.1455,55.8546,55.9364,39221.0
2022-08-31 12:30:00,61.51,61.52,61.36,61.42,93836.0,55.9273,55.9364,55.7909,55.8455,93836.0
2022-08-31 13:00:00,61.43,61.62,61.41,61.48,35707.0,55.8546,56.0273,55.8364,55.9,35707.0
2022-08-31 13:30:00,61.48,61.53,61.33,61.43,27270.0,55.9,55.9455,55.7636,55.8546,27270.0
2022-08-31 14:00:00,61.43,61.44,61.21,61.22,37908.0,55.8546,55.8637,55.6545,55.6636,37908.0
2022-08-31 14:30:00,61.21,61.21,61.07,61.17,41197.0,55.6545,55.6545,55.5272,55.6182,41197.0
2022-08-31 15:00:00,61.17,61.41,61.11,61.12,47714.0,55.6182,55.8364,55.5636,55.5727,47714.0
2022-08-31 15:30:00,61.12,61.29,60.99,61.03,202692.0,55.5727,55.7273,55.4545,55.4909,202692.0
2022-09-01 09:30:00,61.18,61.4,60.99,61.31,84957.0,55.6273,55.8273,55.4545,55.7455,84957.0
2022-09-01 10:00:00,61.29,61.44,60.89,61.15,48005.0,55.7273,55.8637,55.3636,55.6,48005.0
2022-09-01 10:30:00,61.15,61.29,61.02,61.16,34564.0,55.6,55.7273,55.4818,55.6091,34564.0
2022-09-01 11:00:00,61.19,61.86,61.19,61.79,36406.0,55.6363,56.2455,55.6363,56.1819,36406.0
2022-09-01 11:30:00,61.8,62.04,61.8,61.84,42403.0,56.191,56.4092,56.191,56.2273,42403.0
2022-09-01 12:00:00,61.83,61.98,61.73,61.83,28098.0,56.2183,56.3546,56.1273,56.2183,28098.0
2022-09-01 12:30:00,61.78,61.83,61.55,61.57,30205.0,56.1728,56.2183,55.9637,55.9819,30205.0
2022-09-01 13:00:00,61.54,61.89,61.53,61.88,23095.0,55.9546,56.2728,55.9455,56.2637,23095.0
2022-09-01 13:30:00,61.91,61.94,61.81,61.92,21436.0,56.291,56.3183,56.2001,56.3001,21436.0
2022-09-01 14:00:00,61.93,62.09,61.9,62.01,18115.0,56.3092,56.4547,56.2819,56.3819,18115.0
2022-09-01 14:30:00,62.04,62.09,61.83,61.97,60202.0,56.4092,56.4547,56.2183,56.3455,60202.0
2022-09-01 15:00:00,61.97,62.11,61.83,61.84,46916.0,56.3455,56.4728,56.2183,56.2273,46916.0
2022-09-01 15:30:00,61.8,62.09,61.78,62.06,179258.0,56.191,56.4547,56.1728,56.4274,179258.0
2022-09-02 09:30:00,62.18,62.68,62.18,62.51,68734.0,56.5365,56.9911,56.5365,56.8365,68734.0
2022-09-02 10:00:00,62.54,62.84,62.4,62.74,65873.0,56.8638,57.1366,56.7365,57.0457,65873.0
2022-09-02 10:30:00,62.78,62.82,62.59,62.62,71594.0,57.082,57.1184,56.9093,56.9366,71594.0
2022-09-02 11:00:00,62.62,62.79,62.56,62.62,53924.0,56.9366,57.0911,56.882,56.9366,53924.0
2022-09-02 11:30:00,62.62,62.75,62.56,62.73,41843.0,56.9366,57.0548,56.882,57.0366,41843.0
2022-09-02 12:00:00,62.74,62.77,62.38,62.49,40981.0,57.0457,57.0729,56.7183,56.8184,40981.0
2022-09-02 12:30:00,62.5,62.51,62.27,62.39,128091.0,56.8274,56.8365,56.6183,56.7274,128091.0
2022-09-02 13:00:00,62.38,62.38,61.78,61.8,46096.0,56.7183,56.7183,56.1728,56.191,46096.0
2022-09-02 13:30:00,61.8,61.96,61.65,61.78,32912.0,56.191,56.3365,56.0546,56.1728,32912.0
2022-09-02 14:00:00,61.76,61.96,61.72,61.94,76895.0,56.1546,56.3365,56.1182,56.3183,76895.0
2022-09-02 14:30:00,61.92,61.94,61.72,61.73,30850.0,56.3001,56.3183,56.1182,56.1273,30850.0
2022-09-02 15:00:00,61.71,61.93,61.67,61.69,44659.0,56.1091,56.3092,56.0728,56.091,44659.0
2022-09-02 15:30:00,61.67,61.67,61.37,61.51,144325.0,56.0728,56.0728,55.8,55.9273,144325.0
2022-09-06 09:30:00,61.49,61.95,61.49,61.95,66485.0,55.9091,56.3274,55.9091,56.3274,66485.0
2022-09-06 10:00:00,61.96,61.97,61.65,61.89,66380.0,56.3365,56.3455,56.0546,56.2728,66380.0
2022-09-06 10:30:00,61.89,62.27,61.72,62.2,71842.0,56.2728,56.6183,56.1182,56.5547,71842.0
2022-09-06 11:00:00,62.21,62.34,61.67,61.67,54712.0,56.5638,56.682,56.0728,56.0728,54712.0
2022-09-06 11:30:00,61.68,61.82,61.58,61.62,32073.0,56.0819,56.2092,55.9909,56.0273,32073.0
2022-09-06 12:00:00,61.62,61.67,61.25,61.36,29459.0,56.0273,56.0728,55.6909,55.7909,29459.0
2022-09-06 12:30:00,61.35,61.42,61.27,61.37,43476.0,55.7818,55.8455,55.7091,55.8,43476.0
2022-09-06 13:00:00,61.36,61.36,61.07,61.14,28243.0,55.7909,55.7909,55.5272,55.5909,28243.0
2022-09-06 13:30:00,61.13,61.33,61.06,61.33,33342.0,55.5818,55.7636,55.5181,55.7636,33342.0
2022-09-06 14:00:00,61.3,61.44,61.24,61.26,30322.0,55.7364,55.8637,55.6818,55.7,30322.0
2022-09-06 14:30:00,61.27,61.29,61.11,61.16,89860.0,55.7091,55.7273,55.5636,55.6091,89860.0
2022-09-06 15:00:00,61.17,61.36,61.11,61.21,54433.0,55.6182,55.7909,55.5636,55.6545,54433.0
2022-09-06 15:30:00,61.18,61.31,60.95,61.16,236770.0,55.6273,55.7455,55.4181,55.6091,236770.0
2022-09-07 09:30:00,61.57,62.2,61.57,62.11,82185.0,55.9819,56.5547,55.9819,56.4728,82185.0
2022-09-07 10:00:00,62.12,62.46,62.08,62.34,23114.0,56.4819,56.7911,56.4456,56.682,23114.0
2022-09-07 10:30:00,62.37,62.55,62.23,62.38,31601.0,56.7092,56.8729,56.582,56.7183,31601.0
2022-09-07 11:00:00,62.39,62.61,62.39,62.55,31849.0,56.7274,56.9275,56.7274,56.8729,31849.0
2022-09-07 11:30:00,62.55,62.67,62.38,62.39,16864.0,56.8729,56.982,56.7183,56.7274,16864.0
2022-09-07 12:00:00,62.37,62.43,62.22,62.38,23336.0,56.7092,56.7638,56.5729,56.7183,23336.0
2022-09-07 12:30:00,62.37,62.68,62.36,62.68,23476.0,56.7092,56.9911,56.7002,56.9911,23476.0
2022-09-07 13:00:00,62.68,62.82,62.68,62.8,21797.0,56.9911,57.1184,56.9911,57.1002,21797.0
2022-09-07 13:30:00,62.82,63.11,62.75,63.11,20265.0,57.1184,57.3821,57.0548,57.3821,20265.0
2022-09-07 14:00:00,63.09,63.15,62.87,62.99,28510.0,57.3639,57.4185,57.1639,57.273,28510.0
2022-09-07 14:30:00,63.0,63.14,62.95,63.07,26032.0,57.2821,57.4094,57.2366,57.3457,26032.0
2022-09-07 15:00:00,63.08,63.08,62.92,63.04,20718.0,57.3548,57.3548,57.2093,57.3184,20718.0
2022-09-07 15:30:00,63.04,63.26,62.98,63.12,129692.0,57.3184,57.5185,57.2639,57.3912,129692.0
2022-09-08 09:30:00,62.88,63.27,62.83,63.07,77902.0,57.173,57.5276,57.1275,57.3457,77902.0
2022-09-08 10:00:00,63.06,63.21,62.87,63.19,31910.0,57.3366,57.473,57.1639,57.4548,31910.0
2022-09-08 10:30:00,63.17,63.46,63.16,63.27,42551.0,57.4366,57.7003,57.4275,57.5276,42551.0
2022-09-08 11:00:00,63.23,63.4,63.19,63.22,26490.0,57.4912,57.6458,57.4548,57.4821,26490.0
2022-09-08 11:30:00,63.21,63.27,63.12,63.19,21563.0,57.473,57.5276,57.3912,57.4548,21563.0
2022-09-08 12:00:00,63.17,63.19,62.62,62.81,37600.0,57.4366,57.4548,56.9366,57.1093,37600.0
2022-09-08 12:30:00,62.82,63.06,62.82,62.99,14973.0,57.1184,57.3366,57.1184,57.273,14973.0
2022-09-08 13:00:00,62.99,63.1,62.9,63.04,25187.0,57.273,57.373,57.1911,57.3184,25187.0
2022-09-08 13:30:00,63.04,63.19,62.94,63.04,38198.0,57.3184,57.4548,57.2275,57.3184,38198.0
2022-09-08 14:00:00,63.06,63.12,62.98,63.03,22258.0,57.3366,57.3912,57.2639,57.3093,22258.0
2022-09-08 14:30:00,63.02,63.09,62.66,62.67,25982.0,57.3003,57.3639,56.9729,56.982,25982.0
2022-09-08 15:00:00,62.67,62.77,62.57,62.64,29658.0,56.982,57.0729,56.8911,56.9547,29658.0
2022-09-08 15:30:00,62.64,62.86,62.51,62.83,116845.0,56.9547,57.1548,56.8365,57.1275,116845.0
2022-09-09 09:30:00,62.97,63.11,62.61,62.96,52950.0,57.2548,57.3821,56.9275,57.2457,52950.0
2022-09-09 10:00:00,62.98,63.08,62.86,63.07,27684.0,57.2639,57.3548,57.1548,57.3457,27684.0
2022-09-09 10:30:00,63.12,63.37,63.09,63.35,22889.0,57.3912,57.6185,57.3639,57.6003,22889.0
2022-09-09 11:00:00,63.37,63.37,63.12,63.15,15751.0,57.6185,57.6185,57.3912,57.4185,15751.0
2022-09-09 11:30:00,63.17,63.21,62.99,63.08,12873.0,57.4366,57.473,57.273,57.3548,12873.0
2022-09-09 12:00:00,63.07,63.14,62.88,62.97,13805.0,57.3457,57.4094,57.173,57.2548,13805.0
2022-09-09 12:30:00,62.97,63.02,62.85,62.96,15931.0,57.2548,57.3003,57.1457,57.2457,15931.0
2022-09-09 13:00:00,62.99,63.09,62.93,63.05,17648.0,57.273,57.3639,57.2184,57.3275,17648.0
2022-09-09 13:30:00,63.09,63.17,63.06,63.13,10640.0,57.3639,57.4366,57.3366,57.4003,10640.0
2022-09-09 14:00:00,63.13,63.2,63.06,63.19,12026.0,57.4003,57.4639,57.3366,57.4548,12026.0
2022-09-09 14:30:00,63.21,63.31,63.17,63.27,19313.0,57.473,57.5639,57.4366,57.5276,19313.0
2022-09-09 15:00:00,63.28,63.34,63.23,63.23,25610.0,57.5367,57.5912,57.4912,57.4912,25610.0
2022-09-09 15:30:00,63.2,63.29,63.04,63.07,88277.0,57.4639,57.5457,57.3184,57.3457,88277.0
2022-09-12 09:30:00,63.28,63.32,62.95,63.13,77296.0,57.5367,57.573,57.2366,57.4003,77296.0
2022-09-12 10:00:00,63.12,63.3,62.9,63.26,58117.0,57.3912,57.5548,57.1911,57.5185,58117.0
2022-09-12 10:30:00,63.24,63.53,63.23,63.53,61482.0,57.5003,57.764,57.4912,57.764,61482.0
2022-09-12 11:00:00,63.53,63.6,63.42,63.43,40353.0,57.764,57.8276,57.6639,57.673,40353.0
2022-09-12 11:30:00,63.45,63.47,63.14,63.2,29413.0,57.6912,57.7094,57.4094,57.4639,29413.0
2022-09-12 12:00:00,63.23,63.42,63.16,63.36,47990.0,57.4912,57.6639,57.4275,57.6094,47990.0
2022-09-12 12:30:00,63.36,63.41,63.29,63.4,15500.0,57.6094,57.6549,57.5457,57.6458,15500.0
2022-09-12 13:00:00,63.39,63.53,63.3,63.53,17112.0,57.6367,57.764,57.5548,57.764,17112.0
2022-09-12 13:30:00,63.53,63.54,63.33,63.36,21352.0,57.764,57.7731,57.5821,57.6094,21352.0
2022-09-12 14:00:00,63.36,63.51,63.34,63.41,31115.0,57.6094,57.7458,57.5912,57.6549,31115.0
2022-09-12 14:30:00,63.41,63.47,63.37,63.37,31895.0,57.6549,57.7094,57.6185,57.6185,31895.0
2022-09-12 15:00:00,63.37,63.48,63.19,63.22,70572.0,57.6185,57.7185,57.4548,57.4821,70572.0
2022-09-12 15:30:00,63.21,63.5,63.21,63.49,140376.0,57.473,57.7367,57.473,57.7276,140376.0
2022-09-13 09:30:00,62.97,63.28,62.6,62.64,124750.0,57.2548,57.5367,56.9184,56.9547,124750.0
2022-09-13 10:00:00,62.63,62.76,62.39,62.67,53215.0,56.9456,57.0638,56.7274,56.982,53215.0
2022-09-13 10:30:00,62.67,62.75,62.38,62.39,41661.0,56.982,57.0548,56.7183,56.7274,41661.0
2022-09-13 11:00:00,62.38,62.53,62.25,62.27,32292.0,56.7183,56.8547,56.6001,56.6183,32292.0
2022-09-13 11:30:00,62.27,62.57,62.22,62.36,25894.0,56.6183,56.8911,56.5729,56.7002,25894.0
2022-09-13 12:00:00,62.36,62.58,62.31,62.4,21805.0,56.7002,56.9002,56.6547,56.7365,21805.0
2022-09-13 12:30:00,62.41,62.5,62.28,62.38,18539.0,56.7456,56.8274,56.6274,56.7183,18539.0
2022-09-13 13:00:00,62.39,62.51,62.34,62.44,31171.0,56.7274,56.8365,56.682,56.7729,31171.0
2022-09-13 13:30:00,62.43,62.46,62.29,62.34,25852.0,56.7638,56.7911,56.6365,56.682,25852.0
2022-09-13 14:00:00,62.33,62.33,62.09,62.11,22166.0,56.6729,56.6729,56.4547,56.4728,22166.0
2022-09-13 14:30:00,62.11,62.12,61.77,61.81,29598.0,56.4728,56.4819,56.1637,56.2001,29598.0
2022-09-13 15:00:00,61.81,61.84,61.43,61.45,43299.0,56.2001,56.2273,55.8546,55.8727,43299.0
2022-09-13 15:30:00,61.41,61.53,61.02,61.43,232508.0,55.8364,55.9455,55.4818,55.8546,232508.0
2022-09-14 09:30:00,61.48,61.89,61.2,61.82,82079.0,55.9,56.2728,55.6454,56.2092,82079.0
2022-09-14 10:00:00,61.84,62.13,61.78,61.91,67842.0,56.2273,56.491,56.1728,56.291,67842.0
2022-09-14 10:30:00,61.9,62.17,61.88,62.07,41546.0,56.2819,56.5274,56.2637,56.4365,41546.0
2022-09-14 11:00:00,62.07,62.2,61.74,61.87,40690.0,56.4365,56.5547,56.1364,56.2546,40690.0
2022-09-14 11:30:00,61.85,61.96,61.76,61.81,50534.0,56.2364,56.3365,56.1546,56.2001,50534.0
2022-09-14 12:00:00,61.83,61.9,61.64,61.73,41569.0,56.2183,56.2819,56.0455,56.1273,41569.0
2022-09-14 12:30:00,61.73,61.97,61.72,61.96,36089.0,56.1273,56.3455,56.1182,56.3365,36089.0
2022-09-14 13:00:00,61.97,62.1,61.92,62.04,21817.0,56.3455,56.4638,56.3001,56.4092,21817.0
2022-09-14 13:30:00,62.05,62.15,61.84,61.9,36337.0,56.4183,56.5092,56.2273,56.2819,36337.0
2022-09-14 14:00:00,61.91,61.94,61.81,61.93,34030.0,56.291,56.3183,56.2001,56.3092,34030.0
2022-09-14 14:30:00,61.94,62.0,61.77,61.83,60277.0,56.3183,56.3728,56.1637,56.2183,60277.0
2022-09-14 15:00:00,61.82,61.95,61.63,61.73,62454.0,56.2092,56.3274,56.0364,56.1273,62454.0
2022-09-14 15:30:00,61.71,61.95,61.58,61.93,210461.0,56.1091,56.3274,55.9909,56.3092,210461.0
2022-09-15 09:30:00,61.41,61.49,60.78,60.96,75129.0,55.8364,55.9091,55.2636,55.4272,75129.0
2022-09-15 10:00:00,60.95,61.2,60.77,60.8,41588.0,55.4181,55.6454,55.2545,55.2817,41588.0
2022-09-15 10:30:00,60.8,60.94,60.69,60.8,41291.0,55.2817,55.409,55.1817,55.2817,41291.0
2022-09-15 11:00:00,60.8,61.05,60.78,61.0,33490.0,55.2817,55.509,55.2636,55.4636,33490.0
2022-09-15 11:30:00,61.01,61.01,60.65,60.69,28768.0,55.4727,55.4727,55.1454,55.1817,28768.0
2022-09-15 12:00:00,60.69,60.72,60.55,60.55,28361.0,55.1817,55.209,55.0544,55.0544,28361.0
2022-09-15 12:30:00,60.55,60.67,60.49,60.53,28274.0,55.0544,55.1635,54.9999,55.0362,28274.0
2022-09-15 13:00:00,60.54,60.92,60.52,60.72,24098.0,55.0453,55.3908,55.0272,55.209,24098.0
2022-09-15 13:30:00,60.72,60.8,60.56,60.61,30827.0,55.209,55.2817,55.0635,55.109,30827.0
2022-09-15 14:00:00,60.61,60.63,60.37,60.63,25097.0,55.109,55.1272,54.8908,55.1272,25097.0
2022-09-15 14:30:00,60.62,60.73,60.47,60.47,32879.0,55.1181,55.2181,54.9817,54.9817,32879.0
2022-09-15 15:00:00,60.49,60.5,60.23,60.29,47560.0,54.9999,55.009,54.7635,54.818,47560.0
2022-09-15 15:30:00,60.29,60.47,60.19,60.24,188556.0,54.818,54.9817,54.7271,54.7726,188556.0
2022-09-16 09:30:00,60.46,60.56,60.23,60.5,354400.0,54.9726,55.0635,54.7635,55.009,354400.0
2022-09-16 10:00:00,60.57,60.83,60.46,60.61,76928.0,55.0726,55.309,54.9726,55.109,76928.0
2022-09-16 10:30:00,60.62,60.74,60.53,60.58,76747.0,55.1181,55.2272,55.0362,55.0817,76747.0
2022-09-16 11:00:00,60.58,60.78,60.55,60.67,56670.0,55.0817,55.2636,55.0544,55.1635,56670.0
2022-09-16 11:30:00,60.67,60.73,60.55,60.73,49924.0,55.1635,55.2181,55.0544,55.2181,49924.0
2022-09-16 12:00:00,60.73,60.76,60.46,60.53,47591.0,55.2181,55.2454,54.9726,55.0362,47591.0
2022-09-16 12:30:00,60.55,60.68,60.49,60.64,35822.0,55.0544,55.1726,54.9999,55.1363,35822.0
2022-09-16 13:00:00,60.66,60.76,60.59,60.63,36327.0,55.1544,55.2454,55.0908,55.1272,36327.0
2022-09-16 13:30:00,60.62,60.73,60.55,60.63,28793.0,55.1181,55.2181,55.0544,55.1272,28793.0
2022-09-16 14:00:00,60.64,60.84,60.59,60.79,44876.0,55.1363,55.3181,55.0908,55.2726,44876.0
2022-09-16 14:30:00,60.78,60.88,60.68,60.84,54070.0,55.2636,55.3545,55.1726,55.3181,54070.0
2022-09-16 15:00:00,60.84,60.94,60.72,60.9,91027.0,55.3181,55.409,55.209,55.3727,91027.0
2022-09-16 15:30:00,60.9,61.01,60.71,60.86,311404.0,55.3727,55.4727,55.1999,55.3363,311404.0
2022-09-19 09:30:00,60.79,61.0,60.47,60.74,69929.0,55.2726,55.4636,54.9817,55.2272,69929.0
2022-09-19 10:00:00,60.73,61.37,60.73,61.34,72098.0,55.2181,55.8,55.2181,55.7727,72098.0
2022-09-19 10:30:00,61.38,61.5,61.24,61.26,96147.0,55.8091,55.9182,55.6818,55.7,96147.0
2022-09-19 11:00:00,61.26,61.35,61.08,61.1,104774.0,55.7,55.7818,55.5363,55.5545,104774.0
2022-09-19 11:30:00,61.08,61.09,60.89,60.97,40202.0,55.5363,55.5454,55.3636,55.4363,40202.0
2022-09-19 12:00:00,60.95,61.08,60.88,61.04,58299.0,55.4181,55.5363,55.3545,55.5,58299.0
2022-09-19 12:30:00,61.04,61.3,61.02,61.28,42118.0,55.5,55.7364,55.4818,55.7182,42118.0
2022-09-19 13:00:00,61.3,61.35,61.22,61.27,32575.0,55.7364,55.7818,55.6636,55.7091,32575.0
2022-09-19 13:30:00,61.27,61.38,61.18,61.22,34481.0,55.7091,55.8091,55.6273,55.6636,34481.0
2022-09-19 14:00:00,61.22,61.24,61.1,61.21,32286.0,55.6636,55.6818,55.5545,55.6545,32286.0
2022-09-19 14:30:00,61.21,61.33,61.17,61.29,67781.0,55.6545,55.7636,55.6182,55.7273,67781.0
2022-09-19 15:00:00,61.29,61.76,61.29,61.71,73002.0,55.7273,56.1546,55.7273,56.1091,73002.0
2022-09-19 15:30:00,61.72,61.91,61.64,61.9,239600.0,56.1182,56.291,56.0455,56.2819,239600.0
2022-09-20 09:30:00,61.5,61.5,61.03,61.07,81861.0,55.9182,55.9182,55.4909,55.5272,81861.0
2022-09-20 10:00:00,61.07,61.09,60.55,60.8,35078.0,55.5272,55.5454,55.0544,55.2817,35078.0
2022-09-20 10:30:00,60.82,61.03,60.74,61.0,34891.0,55.2999,55.4909,55.2272,55.4636,34891.0
2022-09-20 11:00:00,61.0,61.03,60.52,60.57,33711.0,55.4636,55.4909,55.0272,55.0726,33711.0
2022-09-20 11:30:00,60.55,60.86,60.44,60.84,28125.0,55.0544,55.3363,54.9544,55.3181,28125.0
2022-09-20 12:00:00,60.86,60.93,60.74,60.75,26404.0,55.3363,55.3999,55.2272,55.2363,26404.0
2022-09-20 12:30:00,60.74,60.75,60.65,60.67,26958.0,55.2272,55.2363,55.1454,55.1635,26958.0
2022-09-20 13:00:00,60.65,60.78,60.63,60.67,31000.0,55.1454,55.2636,55.1272,55.1635,31000.0
2022-09-20 13:30:00,60.65,60.76,60.55,60.61,30465.0,55.1454,55.2454,55.0544,55.109,30465.0
2022-09-20 14:00:00,60.63,60.94,60.63,60.88,30245.0,55.1272,55.409,55.1272,55.3545,30245.0
2022-09-20 14:30:00,60.87,60.96,60.64,60.93,48843.0,55.3454,55.4272,55.1363,55.3999,48843.0
2022-09-20 15:00:00,60.92,61.03,60.84,61.01,46190.0,55.3908,55.4909,55.3181,55.4727,46190.0
2022-09-20 15:30:00,60.98,61.29,60.92,61.13,123867.0,55.4454,55.7273,55.3908,55.5818,123867.0
2022-09-21 09:30:00,61.55,61.92,61.41,61.9,47475.0,55.9637,56.3001,55.8364,56.2819,47475.0
2022-09-21 10:00:00,61.89,62.05,61.77,61.88,22287.0,56.2728,56.4183,56.1637,56.2637,22287.0
2022-09-21 10:30:00,61.85,61.94,61.69,61.72,24479.0,56.2364,56.3183,56.091,56.1182,24479.0
2022-09-21 11:00:00,61.71,61.72,61.51,61.57,15690.0,56.1091,56.1182,55.9273,55.9819,15690.0
2022-09-21 11:30:00,61.58,61.71,61.58,61.65,10204.0,55.9909,56.1091,55.9909,56.0546,10204.0
2022-09-21 12:00:00,61.62,61.75,61.6,61.73,14092.0,56.0273,56.1455,56.0091,56.1273,14092.0
2022-09-21 12:30:00,61.73,61.75,61.66,61.74,13783.0,56.1273,56.1455,56.0637,56.1364,13783.0
2022-09-21 13:00:00,61.71,61.8,61.7,61.71,16002.0,56.1091,56.191,56.1001,56.1091,16002.0
2022-09-21 13:30:00,61.73,61.76,61.59,61.63,23865.0,56.1273,56.1546,56.0,56.0364,23865.0
2022-09-21 14:00:00,61.68,61.68,60.63,60.72,160218.0,56.0819,56.0819,55.1272,55.209,160218.0
2022-09-21 14:30:00,60.69,61.48,60.51,61.26,65500.0,55.1817,55.9,55.0181,55.7,65500.0
2022-09-21 15:00:00,61.31,61.38,60.67,60.7,47977.0,55.7455,55.8091,55.1635,55.1908,47977.0
2022-09-21 15:30:00,60.69,60.81,60.29,60.29,129314.0,55.1817,55.2908,54.818,54.818,129314.0
2022-09-22 09:30:00,60.14,60.24,59.74,59.88,55894.0,54.6816,54.7726,54.3179,54.4452,55894.0
2022-09-22 10:00:00,59.88,60.12,59.83,60.08,70884.0,54.4452,54.6635,54.3998,54.6271,70884.0
2022-09-22 10:30:00,60.11,60.2,59.81,59.82,71921.0,54.6544,54.7362,54.3816,54.3907,71921.0
2022-09-22 11:00:00,59.82,60.02,59.82,59.95,47233.0,54.3907,54.5725,54.3907,54.5089,47233.0
2022-09-22 11:30:00,59.93,60.08,59.83,59.86,37679.0,54.4907,54.6271,54.3998,54.4271,37679.0
2022-09-22 12:00:00,59.87,60.21,59.87,60.08,42534.0,54.4361,54.7453,54.4361,54.6271,42534.0
2022-09-22 12:30:00,60.05,60.25,60.05,60.22,43099.0,54.5998,54.7817,54.5998,54.7544,43099.0
2022-09-22 13:00:00,60.26,60.29,60.01,60.12,31557.0,54.7908,54.818,54.5634,54.6635,31557.0
2022-09-22 13:30:00,60.12,60.13,60.02,60.07,30389.0,54.6635,54.6725,54.5725,54.618,30389.0
2022-09-22 14:00:00,60.06,60.27,60.06,60.26,20324.0,54.6089,54.7998,54.6089,54.7908,20324.0
2022-09-22 14:30:00,60.26,60.4,60.21,60.34,30435.0,54.7908,54.918,54.7453,54.8635,30435.0
2022-09-22 15:00:00,60.34,60.55,60.23,60.28,22849.0,54.8635,55.0544,54.7635,54.8089,22849.0
2022-09-22 15:30:00,60.3,60.4,60.0,60.0,176597.0,54.8271,54.918,54.5543,54.5543,176597.0
2022-09-23 09:30:00,59.63,59.63,59.11,59.46,76703.0,54.2179,54.2179,53.7451,54.0634,76703.0
2022-09-23 10:00:00,59.45,59.73,59.45,59.7,38115.0,54.0543,54.3089,54.0543,54.2816,38115.0
2022-09-23 10:30:00,59.69,59.69,59.31,59.37,44622.0,54.2725,54.2725,53.927,53.9815,44622.0
2022-09-23 11:00:00,59.39,59.69,59.36,59.52,39511.0,53.9997,54.2725,53.9724,54.1179,39511.0
2022-09-23 11:30:00,59.52,59.52,59.3,59.43,45904.0,54.1179,54.1179,53.9179,54.0361,45904.0
2022-09-23 12:00:00,59.42,59.42,59.15,59.15,38464.0,54.027,54.027,53.7815,53.7815,38464.0
2022-09-23 12:30:00,59.15,59.34,59.05,59.3,31920.0,53.7815,53.9543,53.6906,53.9179,31920.0
2022-09-23 13:00:00,59.29,59.44,59.22,59.31,22104.0,53.9088,54.0452,53.8451,53.927,22104.0
2022-09-23 13:30:00,59.3,59.37,59.19,59.29,17290.0,53.9179,53.9815,53.8179,53.9088,17290.0
2022-09-23 14:00:00,59.32,59.37,58.9,59.03,28911.0,53.9361,53.9815,53.5542,53.6724,28911.0
2022-09-23 14:30:00,58.97,58.98,58.67,58.7,40946.0,53.6178,53.6269,53.3451,53.3723,40946.0
2022-09-23 15:00:00,58.69,59.24,58.66,59.19,65745.0,53.3632,53.8633,53.336,53.8179,65745.0
2022-09-23 15:30:00,59.22,59.55,59.18,59.52,194757.0,53.8451,54.1452,53.8088,54.1179,194757.0
2022-09-26 09:30:00,59.19,59.37,58.51,58.56,54490.0,53.8179,53.9815,53.1996,53.245,54490.0
2022-09-26 10:00:00,58.68,58.91,58.56,58.88,48531.0,53.3542,53.5633,53.245,53.536,48531.0
2022-09-26 10:30:00,58.85,58.92,58.72,58.82,44524.0,53.5087,53.5724,53.3905,53.4814,44524.0
2022-09-26 11:00:00,58.75,58.85,58.46,58.49,24733.0,53.4178,53.5087,53.1541,53.1814,24733.0
2022-09-26 11:30:00,58.5,58.52,58.28,58.43,31043.0,53.1905,53.2087,52.9905,53.1268,31043.0
2022-09-26 12:00:00,58.44,58.47,58.0,58.02,25482.0,53.1359,53.1632,52.7359,52.7541,25482.0
2022-09-26 12:30:00,58.04,58.22,57.95,58.08,24192.0,52.7722,52.9359,52.6904,52.8086,24192.0
2022-09-26 13:00:00,58.09,58.1,57.59,57.67,30562.0,52.8177,52.8268,52.3631,52.4358,30562.0
2022-09-26 13:30:00,57.66,57.84,57.66,57.68,40476.0,52.4267,52.5904,52.4267,52.4449,40476.0
2022-09-26 14:00:00,57.67,58.03,57.67,57.81,17325.0,52.4358,52.7631,52.4358,52.5631,17325.0
2022-09-26 14:30:00,57.74,58.07,57.73,58.02,38672.0,52.4995,52.7995,52.4904,52.7541,38672.0
2022-09-26 15:00:00,57.99,58.19,57.93,58.05,55158.0,52.7268,52.9086,52.6722,52.7813,55158.0
2022-09-26 15:30:00,58.02,58.51,57.96,58.02,194536.0,52.7541,53.1996,52.6995,52.7541,194536.0
2022-09-27 09:30:00,58.04,58.31,58.01,58.12,56276.0,52.7722,53.0177,52.745,52.845,56276.0
2022-09-27 10:00:00,58.06,58.08,57.63,57.68,33991.0,52.7904,52.8086,52.3995,52.4449,33991.0
2022-09-27 10:30:00,57.68,58.03,57.68,57.72,44585.0,52.4449,52.7631,52.4449,52.4813,44585.0
2022-09-27 11:00:00,57.66,57.71,57.05,57.1,33913.0,52.4267,52.4722,51.8721,51.9176,33913.0
2022-09-27 11:30:00,57.12,57.24,56.96,56.96,30517.0,51.9357,52.0448,51.7903,51.7903,30517.0
2022-09-27 12:00:00,56.95,57.0,56.74,56.85,35876.0,51.7812,51.8266,51.5902,51.6902,35876.0
2022-09-27 12:30:00,56.83,57.1,56.83,57.04,22199.0,51.6721,51.9176,51.6721,51.863,22199.0
2022-09-27 13:00:00,57.03,57.05,56.85,56.91,33651.0,51.8539,51.8721,51.6902,51.7448,33651.0
2022-09-27 13:30:00,56.87,56.93,56.57,56.66,28568.0,51.7084,51.763,51.4357,51.5175,28568.0
2022-09-27 14:00:00,56.65,56.81,56.64,56.8,33545.0,51.5084,51.6539,51.4993,51.6448,33545.0
2022-09-27 14:30:00,56.8,57.06,56.75,56.95,68422.0,51.6448,51.8812,51.5993,51.7812,68422.0
2022-09-27 15:00:00,56.95,56.99,56.76,56.94,67882.0,51.7812,51.8175,51.6084,51.7721,67882.0
2022-09-27 15:30:00,56.97,56.98,56.71,56.86,174340.0,51.7994,51.8084,51.563,51.6993,174340.0
2022-09-28 09:30:00,57.23,57.58,56.45,57.12,69981.0,52.0358,52.354,51.3265,51.9357,69981.0
2022-09-28 10:00:00,57.18,57.4,57.09,57.32,52926.0,51.9903,52.1903,51.9085,52.1176,52926.0
2022-09-28 10:30:00,57.32,57.38,57.06,57.25,56244.0,52.1176,52.1721,51.8812,52.0539,56244.0
2022-09-28 11:00:00,57.19,57.5,57.16,57.37,43895.0,51.9994,52.2813,51.9721,52.163,43895.0
2022-09-28 11:30:00,57.36,57.38,57.02,57.33,35953.0,52.154,52.1721,51.8448,52.1267,35953.0
2022-09-28 12:00:00,57.35,57.55,57.31,57.41,33698.0,52.1449,52.3267,52.1085,52.1994,33698.0
2022-09-28 12:30:00,57.37,57.58,57.37,57.55,24195.0,52.163,52.354,52.163,52.3267,24195.0
2022-09-28 13:00:00,57.53,57.68,57.48,57.49,26594.0,52.3085,52.4449,52.2631,52.2722,26594.0
2022-09-28 13:30:00,57.47,57.47,57.26,57.33,28914.0,52.254,52.254,52.063,52.1267,28914.0
2022-09-28 14:00:00,57.32,57.36,57.09,57.17,27556.0,52.1176,52.154,51.9085,51.9812,27556.0
2022-09-28 14:30:00,57.16,57.35,57.16,57.16,76492.0,51.9721,52.1449,51.9721,51.9721,76492.0
2022-09-28 15:00:00,57.12,57.48,57.12,57.35,69278.0,51.9357,52.2631,51.9357,52.1449,69278.0
2022-09-28 15:30:00,57.34,57.61,57.18,57.21,145360.0,52.1358,52.3813,51.9903,52.0176,145360.0
2022-09-29 09:30:00,56.88,56.97,55.87,55.94,58213.0,51.7175,51.7994,50.7992,50.8628,58213.0
2022-09-29 10:00:00,55.88,55.88,55.58,55.58,47865.0,50.8083,50.8083,50.5355,50.5355,47865.0
2022-09-29 10:30:00,55.59,55.72,55.54,55.64,39634.0,50.5446,50.6628,50.4991,50.5901,39634.0
2022-09-29 11:00:00,55.61,55.92,55.56,55.64,37034.0,50.5628,50.8447,50.5173,50.5901,37034.0
2022-09-29 11:30:00,55.6,55.76,55.46,55.62,31234.0,50.5537,50.6992,50.4264,50.5719,31234.0
2022-09-29 12:00:00,55.59,55.59,55.26,55.26,36368.0,50.5446,50.5446,50.2446,50.2446,36368.0
2022-09-29 12:30:00,55.28,55.37,55.17,55.32,35286.0,50.2627,50.3446,50.1627,50.2991,35286.0
2022-09-29 13:00:00,55.28,55.28,54.95,55.07,31579.0,50.2627,50.2627,49.9627,50.0718,31579.0
2022-09-29 13:30:00,55.06,55.13,54.87,54.92,69535.0,50.0627,50.1264,49.89,49.9354,69535.0
2022-09-29 14:00:00,54.92,55.02,54.7,55.0,80405.0,49.9354,50.0263,49.7354,50.0082,80405.0
2022-09-29 14:30:00,55.0,55.13,54.84,54.85,90912.0,50.0082,50.1264,49.8627,49.8718,90912.0
2022-09-29 15:00:00,54.83,55.05,54.74,54.79,81703.0,49.8536,50.0536,49.7718,49.8172,81703.0
2022-09-29 15:30:00,54.79,54.99,54.47,54.54,368290.0,49.8172,49.9991,49.5263,49.5899,368290.0
2022-09-30 09:30:00,54.74,55.03,53.84,54.32,81441.0,49.7718,50.0354,48.9534,49.3899,81441.0
2022-09-30 10:00:00,54.34,54.38,53.7,53.96,59234.0,49.4081,49.4444,48.8261,49.0625,59234.0
2022-09-30 10:30:00,53.97,54.21,53.66,53.68,87233.0,49.0716,49.2899,48.7898,48.808,87233.0
2022-09-30 11:00:00,53.69,54.08,53.62,53.96,80980.0,48.817,49.1717,48.7534,49.0625,80980.0
2022-09-30 11:30:00,53.97,53.98,53.48,53.59,105750.0,49.0716,49.0807,48.6261,48.7261,105750.0
2022-09-30 12:00:00,53.6,53.62,53.35,53.52,51157.0,48.7352,48.7534,48.5079,48.6625,51157.0
2022-09-30 12:30:00,53.52,53.66,53.5,53.62,46069.0,48.6625,48.7898,48.6443,48.7534,46069.0
2022-09-30 13:00:00,53.6,53.68,53.47,53.53,33293.0,48.7352,48.808,48.617,48.6716,33293.0
2022-09-30 13:30:00,53.53,53.64,53.34,53.48,44322.0,48.6716,48.7716,48.4988,48.6261,44322.0
2022-09-30 14:00:00,53.49,53.54,53.19,53.21,55632.0,48.6352,48.6807,48.3624,48.3806,55632.0
2022-09-30 14:30:00,53.2,53.27,52.99,53.01,71070.0,48.3715,48.4352,48.1806,48.1988,71070.0
2022-09-30 15:00:00,53.0,53.3,53.0,53.3,62967.0,48.1897,48.4624,48.1897,48.4624,62967.0
2022-09-30 15:30:00,53.32,53.39,52.81,52.99,335986.0,48.4806,48.5443,48.0169,48.1806,335986.0
2022-10-03 09:30:00,53.64,53.85,53.32,53.74,96065.0,48.7716,48.9625,48.4806,48.8625,96065.0
2022-10-03 10:00:00,53.74,54.72,53.74,54.43,52996.0,48.8625,49.7536,48.8625,49.4899,52996.0
2022-10-03 10:30:00,54.42,54.51,54.26,54.38,96191.0,49.4808,49.5626,49.3353,49.4444,96191.0
2022-10-03 11:00:00,54.37,54.63,54.3,54.46,99631.0,49.4353,49.6717,49.3717,49.5172,99631.0
2022-10-03 11:30:00,54.47,54.56,54.28,54.32,28743.0,49.5263,49.6081,49.3535,49.3899,28743.0
2022-10-03 12:00:00,54.31,54.52,54.28,54.35,34401.0,49.3808,49.5717,49.3535,49.4171,34401.0
2022-10-03 12:30:00,54.37,54.6,54.33,54.56,38537.0,49.4353,49.6445,49.399,49.6081,38537.0
2022-10-03 13:00:00,54.58,54.84,54.53,54.65,45320.0,49.6263,49.8627,49.5808,49.6899,45320.0
2022-10-03 13:30:00,54.67,54.74,54.54,54.57,47682.0,49.7081,49.7718,49.5899,49.6172,47682.0
2022-10-03 14:00:00,54.57,54.76,54.57,54.61,48876.0,49.6172,49.7899,49.6172,49.6535,48876.0
2022-10-03 14:30:00,54.61,54.65,54.5,54.55,60857.0,49.6535,49.6899,49.5535,49.599,60857.0
2022-10-03 15:00:00,54.53,54.6,54.34,54.56,72248.0,49.5808,49.6445,49.4081,49.6081,72248.0
2022-10-03 15:30:00,54.55,54.63,54.22,54.34,498035.0,49.599,49.6717,49.2989,49.4081,498035.0
2022-10-04 09:30:00,54.52,55.37,54.32,55.33,113457.0,49.5717,50.3446,49.3899,50.3082,113457.0
2022-10-04 10:00:00,55.32,55.51,55.16,55.37,119966.0,50.2991,50.4719,50.1536,50.3446,119966.0
2022-10-04 10:30:00,55.37,55.49,54.87,54.97,110592.0,50.3446,50.4537,49.89,49.9809,110592.0
2022-10-04 11:00:00,54.96,55.06,54.76,54.84,84829.0,49.9718,50.0627,49.7899,49.8627,84829.0
2022-10-04 11:30:00,54.84,54.96,54.72,54.78,62203.0,49.8627,49.9718,49.7536,49.8081,62203.0
2022-10-04 12:00:00,54.79,55.04,54.79,54.99,45102.0,49.8172,50.0445,49.8172,49.9991,45102.0
2022-10-04 12:30:00,54.98,55.14,54.77,54.79,39087.0,49.99,50.1354,49.799,49.8172,39087.0
2022-10-04 13:00:00,54.78,54.82,54.47,54.62,76996.0,49.8081,49.8445,49.5263,49.6626,76996.0
2022-10-04 13:30:00,54.63,54.7,54.48,54.62,84142.0,49.6717,49.7354,49.5353,49.6626,84142.0
2022-10-04 14:00:00,54.62,54.67,54.37,54.37,94937.0,49.6626,49.7081,49.4353,49.4353,94937.0
2022-10-04 14:30:00,54.36,54.58,54.36,54.55,90658.0,49.4262,49.6263,49.4262,49.599,90658.0
2022-10-04 15:00:00,54.54,54.81,54.38,54.8,102229.0,49.5899,49.8354,49.4444,49.8263,102229.0
2022-10-04 15:30:00,54.79,55.06,54.61,55.0,378704.0,49.8172,50.0627,49.6535,50.0082,378704.0
2022-10-05 09:30:00,54.43,54.43,53.4,53.51,173182.0,49.4899,49.4899,48.5534,48.6534,173182.0
2022-10-05 10:00:00,53.51,53.51,52.83,52.88,112144.0,48.6534,48.6534,48.0351,48.0806,112144.0
2022-10-05 10:30:00,52.87,52.87,52.6,52.81,127036.0,48.0715,48.0715,47.826,48.0169,127036.0
2022-10-05 11:00:00,52.84,53.11,52.76,52.98,73769.0,48.0442,48.2897,47.9715,48.1715,73769.0
2022-10-05 11:30:00,52.95,53.14,52.94,53.04,65836.0,48.1442,48.317,48.1351,48.226,65836.0
2022-10-05 12:00:00,53.04,53.23,52.89,53.13,94130.0,48.226,48.3988,48.0897,48.3079,94130.0
2022-10-05 12:30:00,53.14,53.36,53.06,53.26,64611.0,48.317,48.517,48.2442,48.4261,64611.0
2022-10-05 13:00:00,53.26,53.55,53.25,53.45,96387.0,48.4261,48.6898,48.417,48.5988,96387.0
2022-10-05 13:30:00,53.46,53.67,53.4,53.42,61374.0,48.6079,48.7989,48.5534,48.5716,61374.0
2022-10-05 14:00:00,53.42,53.7,53.4,53.58,65209.0,48.5716,48.8261,48.5534,48.717,65209.0
2022-10-05 14:30:00,53.57,53.57,53.42,53.43,65364.0,48.7079,48.7079,48.5716,48.5806,65364.0
2022-10-05 15:00:00,53.44,53.58,53.44,53.48,148778.0,48.5897,48.717,48.5897,48.6261,148778.0
2022-10-05 15:30:00,53.48,53.5,52.95,53.04,376034.0,48.6261,48.6443,48.1442,48.226,376034.0
2022-10-06 09:30:00,52.86,52.94,51.89,51.89,207030.0,48.0624,48.1351,47.1804,47.1804,207030.0
2022-10-06 10:00:00,51.85,52.0,51.57,51.6,178247.0,47.144,47.2804,46.8895,46.9167,178247.0
2022-10-06 10:30:00,51.62,52.13,51.59,52.12,115256.0,46.9349,47.3986,46.9076,47.3895,115256.0
2022-10-06 11:00:00,52.13,52.19,51.91,52.12,76035.0,47.3986,47.4532,47.1986,47.3895,76035.0
2022-10-06 11:30:00,52.1,52.1,51.54,51.55,71332.0,47.3714,47.3714,46.8622,46.8713,71332.0
2022-10-06 12:00:00,51.51,51.71,51.44,51.71,62996.0,46.8349,47.0168,46.7713,47.0168,62996.0
2022-10-06 12:30:00,51.71,51.75,51.57,51.66,46787.0,47.0168,47.0531,46.8895,46.9713,46787.0
2022-10-06 13:00:00,51.66,51.67,51.45,51.58,66354.0,46.9713,46.9804,46.7804,46.8986,66354.0
2022-10-06 13:30:00,51.56,51.56,51.27,51.37,56758.0,46.8804,46.8804,46.6167,46.7076,56758.0
2022-10-06 14:00:00,51.37,51.41,51.2,51.38,127928.0,46.7076,46.744,46.553,46.7167,127928.0
2022-10-06 14:30:00,51.38,51.55,51.23,51.33,88741.0,46.7167,46.8713,46.5803,46.6712,88741.0
2022-10-06 15:00:00,51.32,51.55,51.21,51.51,128176.0,46.6622,46.8713,46.5621,46.8349,128176.0
2022-10-06 15:30:00,51.5,51.52,51.22,51.25,530486.0,46.8258,46.844,46.5712,46.5985,530486.0
2022-10-07 09:30:00,51.14,51.39,50.35,50.63,143233.0,46.4985,46.7258,45.7802,46.0348,143233.0
2022-10-07 10:00:00,50.61,50.61,50.18,50.19,98440.0,46.0166,46.0166,45.6256,45.6347,98440.0
2022-10-07 10:30:00,50.14,50.27,50.0,50.13,111395.0,45.5893,45.7075,45.462,45.5802,111395.0
2022-10-07 11:00:00,50.14,50.24,50.02,50.13,123446.0,45.5893,45.6802,45.4801,45.5802,123446.0
2022-10-07 11:30:00,50.12,50.14,49.84,49.9,68028.0,45.5711,45.5893,45.3165,45.371,68028.0
2022-10-07 12:00:00,49.84,49.88,49.7,49.79,90722.0,45.3165,45.3528,45.1892,45.271,90722.0
2022-10-07 12:30:00,49.77,49.81,49.58,49.61,134845.0,45.2528,45.2892,45.0801,45.1074,134845.0
2022-10-07 13:00:00,49.6,49.73,49.54,49.65,123739.0,45.0983,45.2165,45.0437,45.1437,123739.0
2022-10-07 13:30:00,49.63,49.67,49.53,49.59,92694.0,45.1255,45.1619,45.0346,45.0892,92694.0
2022-10-07 14:00:00,49.59,49.73,49.53,49.55,87745.0,45.0892,45.2165,45.0346,45.0528,87745.0
2022-10-07 14:30:00,49.54,49.55,49.37,49.47,95280.0,45.0437,45.0528,44.8891,44.9801,95280.0
2022-10-07 15:00:00,49.47,49.56,49.33,49.36,134717.0,44.9801,45.0619,44.8528,44.88,134717.0
2022-10-07 15:30:00,49.37,49.69,49.26,49.65,447363.0,44.8891,45.1801,44.7891,45.1437,447363.0
2022-10-10 09:30:00,50.08,50.48,49.8,50.16,107072.0,45.5347,45.8984,45.2801,45.6074,107072.0
2022-10-10 10:00:00,50.13,50.33,49.9,50.26,120820.0,45.5802,45.762,45.371,45.6984,120820.0
2022-10-10 10:30:00,50.27,50.29,49.92,50.14,61979.0,45.7075,45.7256,45.3892,45.5893,61979.0
2022-10-10 11:00:00,50.11,50.37,50.02,50.24,50556.0,45.562,45.7984,45.4801,45.6802,50556.0
2022-10-10 11:30:00,50.24,50.29,50.13,50.16,60619.0,45.6802,45.7256,45.5802,45.6074,60619.0
2022-10-10 12:00:00,50.17,50.23,49.95,50.0,41159.0,45.6165,45.6711,45.4165,45.462,41159.0
2022-10-10 12:30:00,50.0,50.12,49.94,50.1,51497.0,45.462,45.5711,45.4074,45.5529,51497.0
2022-10-10 13:00:00,50.09,50.23,50.08,50.22,43221.0,45.5438,45.6711,45.5347,45.662,43221.0
2022-10-10 13:30:00,50.23,50.33,50.12,50.23,56949.0,45.6711,45.762,45.5711,45.6711,56949.0
2022-10-10 14:00:00,50.23,50.41,50.18,50.27,78206.0,45.6711,45.8347,45.6256,45.7075,78206.0
2022-10-10 14:30:00,50.27,50.33,50.0,50.01,44233.0,45.7075,45.762,45.462,45.471,44233.0
2022-10-10 15:00:00,50.0,50.12,49.88,49.92,76461.0,45.462,45.5711,45.3528,45.3892,76461.0
2022-10-10 15:30:00,49.94,50.12,49.82,49.87,271436.0,45.4074,45.5711,45.2983,45.3438,271436.0
2022-10-11 09:30:00,49.62,50.18,49.55,50.12,134627.0,45.1164,45.6256,45.0528,45.5711,134627.0
2022-10-11 10:00:00,50.13,50.32,49.98,50.1,122278.0,45.5802,45.7529,45.4438,45.5529,122278.0
2022-10-11 10:30:00,50.11,50.36,50.03,50.24,68192.0,45.562,45.7893,45.4892,45.6802,68192.0
2022-10-11 11:00:00,50.25,50.44,50.15,50.22,91614.0,45.6893,45.862,45.5983,45.662,91614.0
2022-10-11 11:30:00,50.2,50.4,50.1,50.34,81411.0,45.6438,45.8257,45.5529,45.7711,81411.0
2022-10-11 12:00:00,50.36,50.55,50.32,50.52,64082.0,45.7893,45.962,45.7529,45.9348,64082.0
2022-10-11 12:30:00,50.52,50.71,50.52,50.67,53826.0,45.9348,46.1075,45.9348,46.0711,53826.0
2022-10-11 13:00:00,50.67,50.97,50.67,50.9,90429.0,46.0711,46.3439,46.0711,46.2803,90429.0
2022-10-11 13:30:00,50.9,50.96,50.82,50.89,60757.0,46.2803,46.3348,46.2075,46.2712,60757.0
2022-10-11 14:00:00,50.88,50.92,50.61,50.64,143622.0,46.2621,46.2985,46.0166,46.0439,143622.0
2022-10-11 14:30:00,50.64,50.82,50.24,50.28,142431.0,46.0439,46.2075,45.6802,45.7165,142431.0
2022-10-11 15:00:00,50.26,50.37,50.14,50.29,80674.0,45.6984,45.7984,45.5893,45.7256,80674.0
2022-10-11 15:30:00,50.29,50.48,50.21,50.28,284132.0,45.7256,45.8984,45.6529,45.7165,284132.0
2022-10-12 09:30:00,50.11,50.13,49.71,49.84,98397.0,45.562,45.5802,45.1983,45.3165,98397.0
2022-10-12 10:00:00,49.84,49.93,49.66,49.76,109240.0,45.3165,45.3983,45.1528,45.2437,109240.0
2022-10-12 10:30:00,49.75,49.87,49.68,49.68,43752.0,45.2346,45.3438,45.171,45.171,43752.0
2022-10-12 11:00:00,49.69,49.72,49.22,49.29,73137.0,45.1801,45.2074,44.7528,44.8164,73137.0
2022-10-12 11:30:00,49.29,49.31,49.01,49.02,70416.0,44.8164,44.8346,44.5618,44.5709,70416.0
2022-10-12 12:00:00,49.03,49.12,48.78,48.79,81467.0,44.58,44.6618,44.3527,44.3618,81467.0
2022-10-12 12:30:00,48.8,48.84,48.65,48.75,32499.0,44.3709,44.4072,44.2345,44.3254,32499.0
2022-10-12 13:00:00,48.76,48.78,48.59,48.77,213047.0,44.3345,44.3527,44.1799,44.3436,213047.0
2022-10-12 13:30:00,48.76,48.76,48.39,48.45,67953.0,44.3345,44.3345,43.9981,44.0526,67953.0
2022-10-12 14:00:00,48.46,48.73,48.45,48.64,107177.0,44.0617,44.3072,44.0526,44.2254,107177.0
2022-10-12 14:30:00,48.65,48.67,48.19,48.25,91021.0,44.2345,44.2527,43.8162,43.8708,91021.0
2022-10-12 15:00:00,48.24,48.3,48.12,48.21,119235.0,43.8617,43.9163,43.7526,43.8344,119235.0
2022-10-12 15:30:00,48.21,48.3,48.03,48.05,320677.0,43.8344,43.9163,43.6708,43.6889,320677.0
2022-10-13 09:30:00,47.46,47.9,47.19,47.56,131539.0,43.1525,43.5526,42.907,43.2434,131539.0
2022-10-13 10:00:00,47.57,48.02,47.55,47.98,119008.0,43.2525,43.6617,43.2343,43.6253,119008.0
2022-10-13 10:30:00,47.96,48.03,47.46,47.47,96467.0,43.6071,43.6708,43.1525,43.1616,96467.0
2022-10-13 11:00:00,47.46,48.37,47.44,48.31,79405.0,43.1525,43.9799,43.1343,43.9253,79405.0
2022-10-13 11:30:00,48.33,48.85,48.31,48.73,84301.0,43.9435,44.4163,43.9253,44.3072,84301.0
2022-10-13 12:00:00,48.77,48.99,48.67,48.67,69269.0,44.3436,44.5436,44.2527,44.2527,69269.0
2022-10-13 12:30:00,48.65,49.01,48.58,48.9,59737.0,44.2345,44.5618,44.1708,44.4618,59737.0
2022-10-13 13:00:00,48.83,49.09,48.81,49.05,89945.0,44.3981,44.6345,44.38,44.5982,89945.0
2022-10-13 13:30:00,49.05,49.22,49.05,49.17,77488.0,44.5982,44.7528,44.5982,44.7073,77488.0
2022-10-13 14:00:00,49.16,49.21,49.03,49.03,55679.0,44.6982,44.7437,44.58,44.58,55679.0
2022-10-13 14:30:00,49.05,49.51,49.05,49.47,60379.0,44.5982,45.0164,44.5982,44.9801,60379.0
2022-10-13 15:00:00,49.47,49.67,49.45,49.54,103967.0,44.9801,45.1619,44.9619,45.0437,103967.0
2022-10-13 15:30:00,49.54,49.62,49.28,49.49,305515.0,45.0437,45.1164,44.8073,44.9982,305515.0
2022-10-14 09:30:00,49.87,50.2,49.65,49.83,88907.0,45.3438,45.6438,45.1437,45.3074,88907.0
2022-10-14 10:00:00,49.83,49.84,48.85,49.14,61668.0,45.3074,45.3165,44.4163,44.68,61668.0
2022-10-14 10:30:00,49.17,49.32,49.05,49.12,59807.0,44.7073,44.8437,44.5982,44.6618,59807.0
2022-10-14 11:00:00,49.14,49.28,48.74,48.87,53645.0,44.68,44.8073,44.3163,44.4345,53645.0
2022-10-14 11:30:00,48.84,48.84,48.47,48.48,57862.0,44.4072,44.4072,44.0708,44.0799,57862.0
2022-10-14 12:00:00,48.47,48.62,48.4,48.53,109133.0,44.0708,44.2072,44.0072,44.1254,109133.0
2022-10-14 12:30:00,48.54,48.81,48.53,48.59,77872.0,44.1345,44.38,44.1254,44.1799,77872.0
2022-10-14 13:00:00,48.59,48.72,48.49,48.7,63201.0,44.1799,44.2981,44.089,44.2799,63201.0
2022-10-14 13:30:00,48.7,48.74,48.56,48.71,76833.0,44.2799,44.3163,44.1527,44.289,76833.0
2022-10-14 14:00:00,48.68,48.71,48.48,48.53,88865.0,44.2618,44.289,44.0799,44.1254,88865.0
2022-10-14 14:30:00,48.53,48.63,48.37,48.62,139247.0,44.1254,44.2163,43.9799,44.2072,139247.0
2022-10-14 15:00:00,48.62,48.81,48.48,48.81,131610.0,44.2072,44.38,44.0799,44.38,131610.0
2022-10-14 15:30:00,48.8,49.0,48.75,48.94,464257.0,44.3709,44.5527,44.3254,44.4982,464257.0
2022-10-17 09:30:00,49.78,50.13,49.53,49.63,120724.0,45.2619,45.5802,45.0346,45.1255,120724.0
2022-10-17 10:00:00,49.64,50.12,49.6,49.87,97424.0,45.1346,45.5711,45.0983,45.3438,97424.0
2022-10-17 10:30:00,49.89,50.39,49.85,50.3,82004.0,45.3619,45.8166,45.3256,45.7347,82004.0
2022-10-17 11:00:00,50.3,50.35,50.02,50.26,50524.0,45.7347,45.7802,45.4801,45.6984,50524.0
2022-10-17 11:30:00,50.23,50.29,50.05,50.13,57767.0,45.6711,45.7256,45.5074,45.5802,57767.0
2022-10-17 12:00:00,50.14,50.22,49.94,49.96,46022.0,45.5893,45.662,45.4074,45.4256,46022.0
2022-10-17 12:30:00,49.96,49.98,49.8,49.88,42235.0,45.4256,45.4438,45.2801,45.3528,42235.0
2022-10-17 13:00:00,49.88,49.97,49.78,49.95,42508.0,45.3528,45.4347,45.2619,45.4165,42508.0
2022-10-17 13:30:00,49.95,50.04,49.95,50.03,52278.0,45.4165,45.4983,45.4165,45.4892,52278.0
2022-10-17 14:00:00,50.02,50.1,49.72,49.78,53235.0,45.4801,45.5529,45.2074,45.2619,53235.0
2022-10-17 14:30:00,49.77,49.9,49.75,49.82,46535.0,45.2528,45.371,45.2346,45.2983,46535.0
2022-10-17 15:00:00,49.83,49.91,49.74,49.8,107313.0,45.3074,45.3801,45.2256,45.2801,107313.0
2022-10-17 15:30:00,49.8,49.89,49.67,49.73,242102.0,45.2801,45.3619,45.1619,45.2165,242102.0
2022-10-18 09:30:00,50.3,51.08,50.3,51.02,113577.0,45.7347,46.4439,45.7347,46.3894,113577.0
2022-10-18 10:00:00,51.05,51.22,50.84,50.98,36950.0,46.4167,46.5712,46.2257,46.353,36950.0
2022-10-18 10:30:00,50.99,51.08,50.62,50.62,36864.0,46.3621,46.4439,46.0257,46.0257,36864.0
2022-10-18 11:00:00,50.61,50.71,50.31,50.43,52738.0,46.0166,46.1075,45.7438,45.8529,52738.0
2022-10-18 11:30:00,50.44,50.48,50.32,50.34,54877.0,45.862,45.8984,45.7529,45.7711,54877.0
2022-10-18 12:00:00,50.34,50.62,50.32,50.55,47377.0,45.7711,46.0257,45.7529,45.962,47377.0
2022-10-18 12:30:00,50.56,50.78,50.52,50.63,28456.0,45.9711,46.1712,45.9348,46.0348,28456.0
2022-10-18 13:00:00,50.61,50.68,50.48,50.67,77531.0,46.0166,46.0802,45.8984,46.0711,77531.0
2022-10-18 13:30:00,50.66,50.88,50.63,50.84,32134.0,46.0621,46.2621,46.0348,46.2257,32134.0
2022-10-18 14:00:00,50.84,50.94,50.79,50.93,30094.0,46.2257,46.3166,46.1803,46.3075,30094.0
2022-10-18 14:30:00,50.93,50.97,50.63,50.76,55698.0,46.3075,46.3439,46.0348,46.153,55698.0
2022-10-18 15:00:00,50.76,50.8,50.58,50.77,47728.0,46.153,46.1893,45.9893,46.1621,47728.0
2022-10-18 15:30:00,50.76,50.94,50.7,50.92,203977.0,46.153,46.3166,46.0984,46.2985,203977.0
2022-10-19 09:30:00,50.24,50.44,49.98,50.27,70850.0,45.6802,45.862,45.4438,45.7075,70850.0
2022-10-19 10:00:00,50.26,50.52,50.26,50.48,32322.0,45.6984,45.9348,45.6984,45.8984,32322.0
2022-10-19 10:30:00,50.48,50.6,50.35,50.41,59333.0,45.8984,46.0075,45.7802,45.8347,59333.0
2022-10-19 11:00:00,50.42,50.52,50.3,50.33,50848.0,45.8438,45.9348,45.7347,45.762,50848.0
2022-10-19 11:30:00,50.32,50.43,50.24,50.3,37674.0,45.7529,45.8529,45.6802,45.7347,37674.0
2022-10-19 12:00:00,50.29,50.29,50.09,50.16,34707.0,45.7256,45.7256,45.5438,45.6074,34707.0
2022-10-19 12:30:00,50.16,50.18,49.9,50.0,21632.0,45.6074,45.6256,45.371,45.462,21632.0
2022-10-19 13:00:00,50.0,50.06,49.84,50.01,61557.0,45.462,45.5165,45.3165,45.471,61557.0
2022-10-19 13:30:00,50.01,50.2,49.94,50.2,26432.0,45.471,45.6438,45.4074,45.6438,26432.0
2022-10-19 14:00:00,50.2,50.35,50.17,50.2,28343.0,45.6438,45.7802,45.6165,45.6438,28343.0
2022-10-19 14:30:00,50.19,50.21,50.1,50.17,31478.0,45.6347,45.6529,45.5529,45.6165,31478.0
2022-10-19 15:00:00,50.18,50.41,50.18,50.26,30614.0,45.6256,45.8347,45.6256,45.6984,30614.0
2022-10-19 15:30:00,50.27,50.39,50.23,50.36,167410.0,45.7075,45.8166,45.6711,45.7893,167410.0
2022-10-20 09:30:00,49.86,50.05,49.38,49.62,168693.0,45.3347,45.5074,44.8982,45.1164,168693.0
2022-10-20 10:00:00,49.62,49.83,49.54,49.6,147713.0,45.1164,45.3074,45.0437,45.0983,147713.0
2022-10-20 10:30:00,49.61,49.62,49.36,49.47,63974.0,45.1074,45.1164,44.88,44.9801,63974.0
2022-10-20 11:00:00,49.47,49.56,49.16,49.27,75540.0,44.9801,45.0619,44.6982,44.7982,75540.0
2022-10-20 11:30:00,49.25,49.48,49.14,49.23,109448.0,44.78,44.9892,44.68,44.7618,109448.0
2022-10-20 12:00:00,49.23,49.28,49.14,49.19,39761.0,44.7618,44.8073,44.68,44.7255,39761.0
2022-10-20 12:30:00,49.2,49.22,49.02,49.06,55172.0,44.7346,44.7528,44.5709,44.6073,55172.0
2022-10-20 13:00:00,49.05,49.18,48.9,49.17,61673.0,44.5982,44.7164,44.4618,44.7073,61673.0
2022-10-20 13:30:00,49.16,49.18,48.94,49.02,41005.0,44.6982,44.7164,44.4982,44.5709,41005.0
2022-10-20 14:00:00,49.0,49.0,48.64,48.75,75972.0,44.5527,44.5527,44.2254,44.3254,75972.0
2022-10-20 14:30:00,48.73,48.82,48.59,48.78,59322.0,44.3072,44.3891,44.1799,44.3527,59322.0
2022-10-20 15:00:00,48.77,48.87,48.5,48.57,66099.0,44.3436,44.4345,44.0981,44.1617,66099.0
2022-10-20 15:30:00,48.57,48.9,48.5,48.7,291173.0,44.1617,44.4618,44.0981,44.2799,291173.0
2022-10-21 09:30:00,48.99,49.29,48.52,49.29,172349.0,44.5436,44.8164,44.1163,44.8164,172349.0
2022-10-21 10:00:00,49.29,49.3,48.95,48.95,42381.0,44.8164,44.8255,44.5073,44.5073,42381.0
2022-10-21 10:30:00,48.97,49.13,48.85,48.88,71675.0,44.5254,44.6709,44.4163,44.4436,71675.0
2022-10-21 11:00:00,48.88,49.3,48.83,49.28,106102.0,44.4436,44.8255,44.3981,44.8073,106102.0
2022-10-21 11:30:00,49.28,49.38,49.19,49.28,65140.0,44.8073,44.8982,44.7255,44.8073,65140.0
2022-10-21 12:00:00,49.29,49.47,49.23,49.25,82593.0,44.8164,44.9801,44.7618,44.78,82593.0
2022-10-21 12:30:00,49.26,49.58,49.23,49.51,42250.0,44.7891,45.0801,44.7618,45.0164,42250.0
2022-10-21 13:00:00,49.51,49.53,49.32,49.49,62412.0,45.0164,45.0346,44.8437,44.9982,62412.0
2022-10-21 13:30:00,49.5,49.66,49.49,49.66,21742.0,45.0073,45.1528,44.9982,45.1528,21742.0
2022-10-21 14:00:00,49.67,49.79,49.65,49.79,237282.0,45.1619,45.271,45.1437,45.271,237282.0
2022-10-21 14:30:00,49.79,49.97,49.77,49.96,126456.0,45.271,45.4347,45.2528,45.4256,126456.0
2022-10-21 15:00:00,49.97,50.13,49.96,50.11,117484.0,45.4347,45.5802,45.4256,45.562,117484.0
2022-10-21 15:30:00,50.11,50.13,49.73,49.78,299257.0,45.562,45.5802,45.2165,45.2619,299257.0
2022-10-24 09:30:00,50.16,50.61,50.08,50.4,99757.0,45.6074,46.0166,45.5347,45.8257,99757.0
2022-10-24 10:00:00,50.38,50.38,49.47,49.65,103334.0,45.8075,45.8075,44.9801,45.1437,103334.0
2022-10-24 10:30:00,49.65,49.74,49.41,49.55,147350.0,45.1437,45.2256,44.9255,45.0528,147350.0
2022-10-24 11:00:00,49.55,49.73,49.47,49.66,52407.0,45.0528,45.2165,44.9801,45.1528,52407.0
2022-10-24 11:30:00,49.65,49.77,49.51,49.73,52360.0,45.1437,45.2528,45.0164,45.2165,52360.0
2022-10-24 12:00:00,49.75,49.77,49.55,49.75,39007.0,45.2346,45.2528,45.0528,45.2346,39007.0
2022-10-24 12:30:00,49.75,49.81,49.57,49.58,51122.0,45.2346,45.2892,45.071,45.0801,51122.0
2022-10-24 13:00:00,49.58,49.59,49.39,49.51,63462.0,45.0801,45.0892,44.9073,45.0164,63462.0
2022-10-24 13:30:00,49.51,49.74,49.47,49.66,56035.0,45.0164,45.2256,44.9801,45.1528,56035.0
2022-10-24 14:00:00,49.67,49.79,49.64,49.74,41757.0,45.1619,45.271,45.1346,45.2256,41757.0
2022-10-24 14:30:00,49.74,49.88,49.73,49.85,76553.0,45.2256,45.3528,45.2165,45.3256,76553.0
2022-10-24 15:00:00,49.84,49.92,49.79,49.87,57747.0,45.3165,45.3892,45.271,45.3438,57747.0
2022-10-24 15:30:00,49.85,49.85,49.65,49.81,201698.0,45.3256,45.3256,45.1437,45.2892,201698.0
2022-10-25 09:30:00,49.91,50.2,49.83,50.16,91018.0,45.3801,45.6438,45.3074,45.6074,91018.0
2022-10-25 10:00:00,50.18,50.49,50.09,50.39,137256.0,45.6256,45.9075,45.5438,45.8166,137256.0
2022-10-25 10:30:00,50.38,50.6,50.34,50.37,41002.0,45.8075,46.0075,45.7711,45.7984,41002.0
2022-10-25 11:00:00,50.38,50.58,50.33,50.54,54497.0,45.8075,45.9893,45.762,45.9529,54497.0
2022-10-25 11:30:00,50.54,50.71,50.5,50.66,51955.0,45.9529,46.1075,45.9166,46.0621,51955.0
2022-10-25 12:00:00,50.65,50.9,50.63,50.81,55961.0,46.053,46.2803,46.0348,46.1984,55961.0
2022-10-25 12:30:00,50.82,50.94,50.66,50.66,40007.0,46.2075,46.3166,46.0621,46.0621,40007.0
2022-10-25 13:00:00,50.67,50.7,50.56,50.64,29759.0,46.0711,46.0984,45.9711,46.0439,29759.0
2022-10-25 13:30:00,50.65,50.74,50.49,50.53,39137.0,46.053,46.1348,45.9075,45.9439,39137.0
2022-10-25 14:00:00,50.53,50.63,50.48,50.54,46234.0,45.9439,46.0348,45.8984,45.9529,46234.0
2022-10-25 14:30:00,50.53,50.61,50.38,50.45,36913.0,45.9439,46.0166,45.8075,45.8711,36913.0
2022-10-25 15:00:00,50.45,50.68,50.42,50.65,58005.0,45.8711,46.0802,45.8438,46.053,58005.0
2022-10-25 15:30:00,50.65,50.88,50.62,50.72,500010.0,46.053,46.2621,46.0257,46.1166,500010.0
2022-10-26 09:30:00,51.27,51.4,50.44,50.51,90885.0,46.6167,46.7349,45.862,45.9257,90885.0
2022-10-26 10:00:00,50.53,50.97,50.53,50.77,54408.0,45.9439,46.3439,45.9439,46.1621,54408.0
2022-10-26 10:30:00,50.76,50.77,50.52,50.64,43645.0,46.153,46.1621,45.9348,46.0439,43645.0
2022-10-26 11:00:00,50.63,50.8,50.61,50.71,44342.0,46.0348,46.1893,46.0166,46.1075,44342.0
2022-10-26 11:30:00,50.71,51.01,50.7,50.93,40996.0,46.1075,46.3803,46.0984,46.3075,40996.0
2022-10-26 12:00:00,50.9,51.05,50.79,50.81,31773.0,46.2803,46.4167,46.1803,46.1984,31773.0
2022-10-26 12:30:00,50.81,50.89,50.71,50.75,49588.0,46.1984,46.2712,46.1075,46.1439,49588.0
2022-10-26 13:00:00,50.74,50.95,50.71,50.89,27638.0,46.1348,46.3257,46.1075,46.2712,27638.0
2022-10-26 13:30:00,50.91,50.94,50.79,50.89,36571.0,46.2894,46.3166,46.1803,46.2712,36571.0
2022-10-26 14:00:00,50.9,50.95,50.76,50.79,45348.0,46.2803,46.3257,46.153,46.1803,45348.0
2022-10-26 14:30:00,50.8,50.87,50.72,50.77,53042.0,46.1893,46.253,46.1166,46.1621,53042.0
2022-10-26 15:00:00,50.77,50.83,50.66,50.7,56734.0,46.1621,46.2166,46.0621,46.0984,56734.0
2022-10-26 15:30:00,50.7,50.86,50.61,50.62,249055.0,46.0984,46.2439,46.0166,46.0257,249055.0
2022-10-27 09:30:00,51.29,51.92,51.0,51.82,107629.0,46.6349,47.2077,46.3712,47.1168,107629.0
2022-10-27 10:00:00,51.82,51.9,51.51,51.85,122171.0,47.1168,47.1895,46.8349,47.144,122171.0
2022-10-27 10:30:00,51.89,51.93,51.41,51.48,67571.0,47.1804,47.2168,46.744,46.8076,67571.0
2022-10-27 11:00:00,51.45,51.53,51.27,51.48,39183.0,46.7804,46.8531,46.6167,46.8076,39183.0
2022-10-27 11:30:00,51.47,51.5,51.23,51.27,45954.0,46.7985,46.8258,46.5803,46.6167,45954.0
2022-10-27 12:00:00,51.27,51.3,51.08,51.11,21946.0,46.6167,46.644,46.4439,46.4712,21946.0
2022-10-27 12:30:00,51.12,51.34,51.12,51.33,32821.0,46.4803,46.6803,46.4803,46.6712,32821.0
2022-10-27 13:00:00,51.31,51.42,51.29,51.32,60564.0,46.6531,46.7531,46.6349,46.6622,60564.0
2022-10-27 13:30:00,51.32,51.33,51.05,51.05,48907.0,46.6622,46.6712,46.4167,46.4167,48907.0
2022-10-27 14:00:00,51.06,51.11,51.0,51.06,48975.0,46.4258,46.4712,46.3712,46.4258,48975.0
2022-10-27 14:30:00,51.07,51.09,50.88,50.94,73482.0,46.4348,46.453,46.2621,46.3166,73482.0
2022-10-27 15:00:00,50.94,51.16,50.89,51.15,77025.0,46.3166,46.5167,46.2712,46.5076,77025.0
2022-10-27 15:30:00,51.15,51.24,50.83,50.91,318120.0,46.5076,46.5894,46.2166,46.2894,318120.0
2022-10-28 09:30:00,50.89,51.49,50.82,51.43,98321.0,46.6489,47.1989,46.5847,47.1439,98321.0
2022-10-28 10:00:00,51.44,51.82,51.33,51.58,59883.0,47.1531,47.5014,47.0522,47.2814,59883.0
2022-10-28 10:30:00,51.56,51.89,51.56,51.89,46781.0,47.2631,47.5656,47.2631,47.5656,46781.0
2022-10-28 11:00:00,51.89,51.93,51.71,51.78,67398.0,47.5656,47.6022,47.4006,47.4647,67398.0
2022-10-28 11:30:00,51.8,51.88,51.7,51.8,31091.0,47.4831,47.5564,47.3914,47.4831,31091.0
2022-10-28 12:00:00,51.79,52.06,51.74,51.94,55194.0,47.4739,47.7214,47.4281,47.6114,55194.0
2022-10-28 12:30:00,51.95,52.0,51.88,51.99,19229.0,47.6206,47.6664,47.5564,47.6572,19229.0
2022-10-28 13:00:00,51.99,51.99,51.88,51.94,30740.0,47.6572,47.6572,47.5564,47.6114,30740.0
2022-10-28 13:30:00,51.94,52.0,51.91,51.91,28226.0,47.6114,47.6664,47.5839,47.5839,28226.0
2022-10-28 14:00:00,51.91,52.02,51.91,52.01,36834.0,47.5839,47.6847,47.5839,47.6756,36834.0
2022-10-28 14:30:00,52.01,52.22,51.98,52.22,40858.0,47.6756,47.8681,47.6481,47.8681,40858.0
2022-10-28 15:00:00,52.23,52.35,52.21,52.35,51853.0,47.8772,47.9872,47.8589,47.9872,51853.0
2022-10-28 15:30:00,52.35,52.48,52.27,52.37,200165.0,47.9872,48.1064,47.9139,48.0056,200165.0
2022-10-31 09:30:00,52.51,52.51,51.83,51.84,84066.0,48.1339,48.1339,47.5106,47.5197,84066.0
2022-10-31 10:00:00,51.85,52.19,51.74,52.1,49400.0,47.5289,47.8406,47.4281,47.7581,49400.0
2022-10-31 10:30:00,52.11,52.21,51.97,52.1,36176.0,47.7672,47.8589,47.6389,47.7581,36176.0
2022-10-31 11:00:00,52.09,52.41,52.08,52.32,35149.0,47.7489,48.0422,47.7397,47.9597,35149.0
2022-10-31 11:30:00,52.3,52.41,52.1,52.16,38163.0,47.9414,48.0422,47.7581,47.8131,38163.0
2022-10-31 12:00:00,52.16,52.19,52.0,52.02,28048.0,47.8131,47.8406,47.6664,47.6847,28048.0
2022-10-31 12:30:00,52.02,52.03,51.86,51.96,20914.0,47.6847,47.6939,47.5381,47.6297,20914.0
2022-10-31 13:00:00,51.96,52.06,51.89,52.05,25115.0,47.6297,47.7214,47.5656,47.7122,25115.0
2022-10-31 13:30:00,52.07,52.1,52.0,52.08,40013.0,47.7306,47.7581,47.6664,47.7397,40013.0
2022-10-31 14:00:00,52.07,52.14,52.0,52.0,27872.0,47.7306,47.7947,47.6664,47.6664,27872.0
2022-10-31 14:30:00,51.99,52.19,51.98,52.07,39979.0,47.6572,47.8406,47.6481,47.7306,39979.0
2022-10-31 15:00:00,52.05,52.08,51.86,52.07,48131.0,47.7122,47.7397,47.5381,47.7306,48131.0
2022-10-31 15:30:00,52.05,52.27,52.03,52.16,210562.0,47.7122,47.9139,47.6939,47.8131,210562.0
2022-11-01 09:30:00,52.43,52.48,51.81,52.11,166839.0,48.0606,48.1064,47.4922,47.7672,166839.0
2022-11-01 10:00:00,52.08,52.17,51.92,52.09,51628.0,47.7397,47.8222,47.5931,47.7489,51628.0
2022-11-01 10:30:00,52.1,52.31,52.07,52.16,35031.0,47.7581,47.9506,47.7306,47.8131,35031.0
2022-11-01 11:00:00,52.16,52.31,52.07,52.28,40607.0,47.8131,47.9506,47.7306,47.9231,40607.0
2022-11-01 11:30:00,52.32,52.57,52.27,52.52,35691.0,47.9597,48.1889,47.9139,48.1431,35691.0
2022-11-01 12:00:00,52.54,52.71,52.49,52.54,52347.0,48.1614,48.3172,48.1156,48.1614,52347.0
2022-11-01 12:30:00,52.51,52.54,52.4,52.5,24926.0,48.1339,48.1614,48.0331,48.1247,24926.0
2022-11-01 13:00:00,52.48,52.59,52.45,52.5,30269.0,48.1064,48.2072,48.0789,48.1247,30269.0
2022-11-01 13:30:00,52.5,52.6,52.44,52.58,31601.0,48.1247,48.2164,48.0697,48.1981,31601.0
2022-11-01 14:00:00,52.6,52.62,52.48,52.57,29768.0,48.2164,48.2347,48.1064,48.1889,29768.0
2022-11-01 14:30:00,52.57,52.62,52.31,52.48,29944.0,48.1889,48.2347,47.9506,48.1064,29944.0
2022-11-01 15:00:00,52.46,52.64,52.43,52.58,91123.0,48.0881,48.2531,48.0606,48.1981,91123.0
2022-11-01 15:30:00,52.57,52.73,52.52,52.58,317188.0,48.1889,48.3356,48.1431,48.1981,317188.0
2022-11-02 09:30:00,52.28,52.62,52.21,52.44,76803.0,47.9231,48.2347,47.8589,48.0697,76803.0
2022-11-02 10:00:00,52.46,52.64,52.4,52.54,33405.0,48.0881,48.2531,48.0331,48.1614,33405.0
2022-11-02 10:30:00,52.54,52.81,52.45,52.66,52543.0,48.1614,48.4089,48.0789,48.2714,52543.0
2022-11-02 11:00:00,52.67,52.83,52.6,52.78,50658.0,48.2806,48.4272,48.2164,48.3814,50658.0
2022-11-02 11:30:00,52.79,52.88,52.68,52.79,46306.0,48.3906,48.4731,48.2897,48.3906,46306.0
2022-11-02 12:00:00,52.79,52.88,52.76,52.83,60370.0,48.3906,48.4731,48.3631,48.4272,60370.0
2022-11-02 12:30:00,52.82,52.97,52.79,52.86,32024.0,48.4181,48.5556,48.3906,48.4547,32024.0
2022-11-02 13:00:00,52.87,52.91,52.79,52.87,35061.0,48.4639,48.5006,48.3906,48.4639,35061.0
2022-11-02 13:30:00,52.87,53.15,52.86,53.09,32271.0,48.4639,48.7205,48.4547,48.6655,32271.0
2022-11-02 14:00:00,53.09,53.65,53.06,53.59,78151.0,48.6655,49.1789,48.638,49.1239,78151.0
2022-11-02 14:30:00,53.6,53.68,52.67,52.81,149824.0,49.133,49.2064,48.2806,48.4089,149824.0
2022-11-02 15:00:00,52.81,53.05,52.26,52.39,97481.0,48.4089,48.6289,47.9047,48.0239,97481.0
2022-11-02 15:30:00,52.37,52.45,52.11,52.13,261790.0,48.0056,48.0789,47.7672,47.7856,261790.0
2022-11-03 09:30:00,51.74,51.81,51.14,51.53,63226.0,47.4281,47.4922,46.8781,47.2356,63226.0
2022-11-03 10:00:00,51.56,51.94,51.54,51.64,48239.0,47.2631,47.6114,47.2447,47.3364,48239.0
2022-11-03 10:30:00,51.6,51.72,51.48,51.67,65728.0,47.2997,47.4097,47.1897,47.3639,65728.0
2022-11-03 11:00:00,51.69,51.82,51.6,51.8,51159.0,47.3822,47.5014,47.2997,47.4831,51159.0
2022-11-03 11:30:00,51.81,52.09,51.73,52.09,44847.0,47.4922,47.7489,47.4189,47.7489,44847.0
2022-11-03 12:00:00,52.13,52.22,52.09,52.09,34912.0,47.7856,47.8681,47.7489,47.7489,34912.0
2022-11-03 12:30:00,52.09,52.25,52.02,52.15,31960.0,47.7489,47.8956,47.6847,47.8039,31960.0
2022-11-03 13:00:00,52.13,52.19,52.06,52.18,27042.0,47.7856,47.8406,47.7214,47.8314,27042.0
2022-11-03 13:30:00,52.19,52.23,52.08,52.2,42342.0,47.8406,47.8772,47.7397,47.8497,42342.0
2022-11-03 14:00:00,52.2,52.43,52.15,52.43,21942.0,47.8497,48.0606,47.8039,48.0606,21942.0
2022-11-03 14:30:00,52.42,52.49,52.37,52.43,28892.0,48.0514,48.1156,48.0056,48.0606,28892.0
2022-11-03 15:00:00,52.42,52.43,52.23,52.29,75606.0,48.0514,48.0606,47.8772,47.9322,75606.0
2022-11-03 15:30:00,52.29,52.31,52.1,52.14,241446.0,47.9322,47.9506,47.7581,47.7947,241446.0
2022-11-04 09:30:00,52.15,52.5,52.12,52.48,73532.0,47.8039,48.1247,47.7764,48.1064,73532.0
2022-11-04 10:00:00,52.49,52.81,52.46,52.58,51077.0,48.1156,48.4089,48.0881,48.1981,51077.0
2022-11-04 10:30:00,52.58,52.83,52.55,52.55,59133.0,48.1981,48.4272,48.1706,48.1706,59133.0
2022-11-04 11:00:00,52.57,52.79,52.24,52.24,39900.0,48.1889,48.3906,47.8864,47.8864,39900.0
2022-11-04 11:30:00,52.23,52.33,51.75,51.75,37125.0,47.8772,47.9689,47.4372,47.4372,37125.0
2022-11-04 12:00:00,51.76,52.05,51.7,51.99,41809.0,47.4464,47.7122,47.3914,47.6572,41809.0
2022-11-04 12:30:00,51.95,52.0,51.8,51.9,43008.0,47.6206,47.6664,47.4831,47.5747,43008.0
2022-11-04 13:00:00,51.88,51.94,51.69,51.88,47617.0,47.5564,47.6114,47.3822,47.5564,47617.0
2022-11-04 13:30:00,51.88,51.97,51.81,51.91,56196.0,47.5564,47.6389,47.4922,47.5839,56196.0
2022-11-04 14:00:00,51.94,52.15,51.89,52.14,37101.0,47.6114,47.8039,47.5656,47.7947,37101.0
2022-11-04 14:30:00,52.13,52.45,52.09,52.41,35305.0,47.7856,48.0789,47.7489,48.0422,35305.0
2022-11-04 15:00:00,52.41,52.47,52.29,52.41,55252.0,48.0422,48.0972,47.9322,48.0422,55252.0
2022-11-04 15:30:00,52.41,52.78,52.33,52.72,192678.0,48.0422,48.3814,47.9689,48.3264,192678.0
2022-11-07 09:30:00,52.78,52.96,52.46,52.61,50219.0,48.3814,48.5464,48.0881,48.2256,50219.0
2022-11-07 10:00:00,52.61,52.65,52.24,52.31,91350.0,48.2256,48.2622,47.8864,47.9506,91350.0
2022-11-07 10:30:00,52.32,52.48,52.11,52.13,81499.0,47.9597,48.1064,47.7672,47.7856,81499.0
2022-11-07 11:00:00,52.13,52.15,51.86,51.98,53341.0,47.7856,47.8039,47.5381,47.6481,53341.0
2022-11-07 11:30:00,51.95,51.96,51.39,51.43,57246.0,47.6206,47.6297,47.1072,47.1439,57246.0
2022-11-07 12:00:00,51.4,51.41,51.03,51.04,59195.0,47.1164,47.1256,46.7772,46.7864,59195.0
2022-11-07 12:30:00,51.03,51.3,50.83,51.3,52028.0,46.7772,47.0247,46.5939,47.0247,52028.0
2022-11-07 13:00:00,51.3,51.43,51.07,51.16,42598.0,47.0247,47.1439,46.8139,46.8964,42598.0
2022-11-07 13:30:00,51.17,51.3,50.99,51.29,46293.0,46.9056,47.0247,46.7406,47.0156,46293.0
2022-11-07 14:00:00,51.29,51.41,51.25,51.34,67958.0,47.0156,47.1256,46.9789,47.0614,67958.0
2022-11-07 14:30:00,51.35,51.52,51.18,51.49,60706.0,47.0706,47.2264,46.9147,47.1989,60706.0
2022-11-07 15:00:00,51.49,51.64,51.34,51.63,151721.0,47.1989,47.3364,47.0614,47.3272,151721.0
2022-11-07 15:30:00,51.63,51.78,51.53,51.6,410240.0,47.3272,47.4647,47.2356,47.2997,410240.0
2022-11-08 09:30:00,51.5,51.79,51.06,51.1,201366.0,47.2081,47.4739,46.8047,46.8414,201366.0
2022-11-08 10:00:00,51.1,52.16,51.1,52.16,115223.0,46.8414,47.8131,46.8414,47.8131,115223.0
2022-11-08 10:30:00,52.16,53.08,52.16,52.76,248587.0,47.8131,48.6564,47.8131,48.3631,248587.0
2022-11-08 11:00:00,52.76,52.9,52.52,52.71,105821.0,48.3631,48.4914,48.1431,48.3172,105821.0
2022-11-08 11:30:00,52.69,52.96,52.64,52.89,54165.0,48.2989,48.5464,48.2531,48.4822,54165.0
2022-11-08 12:00:00,52.89,52.9,52.44,52.47,58054.0,48.4822,48.4914,48.0697,48.0972,58054.0
2022-11-08 12:30:00,52.47,52.71,52.32,52.71,43855.0,48.0972,48.3172,47.9597,48.3172,43855.0
2022-11-08 13:00:00,52.72,52.88,52.66,52.74,86379.0,48.3264,48.4731,48.2714,48.3447,86379.0
2022-11-08 13:30:00,52.73,52.92,52.57,52.75,74512.0,48.3356,48.5097,48.1889,48.3539,74512.0
2022-11-08 14:00:00,52.76,52.9,52.46,52.46,114201.0,48.3631,48.4914,48.0881,48.0881,114201.0
2022-11-08 14:30:00,52.47,53.0,52.37,52.92,119596.0,48.0972,48.5831,48.0056,48.5097,119596.0
2022-11-08 15:00:00,52.91,53.18,52.9,53.16,145280.0,48.5006,48.748,48.4914,48.7297,145280.0
2022-11-08 15:30:00,53.15,53.42,52.92,53.0,550289.0,48.7205,48.968,48.5097,48.5831,550289.0
2022-11-09 09:30:00,52.79,53.4,52.77,53.32,132643.0,48.3906,48.9497,48.3722,48.8764,132643.0
2022-11-09 10:00:00,53.32,54.12,53.32,53.66,180437.0,48.8764,49.6097,48.8764,49.188,180437.0
2022-11-09 10:30:00,53.66,53.81,53.11,53.41,111012.0,49.188,49.3255,48.6839,48.9589,111012.0
2022-11-09 11:00:00,53.42,54.05,53.41,53.96,93234.0,48.968,49.5455,48.9589,49.463,93234.0
2022-11-09 11:30:00,53.96,54.11,53.72,53.95,109770.0,49.463,49.6005,49.243,49.4539,109770.0
2022-11-09 12:00:00,53.93,54.02,53.8,53.95,78866.0,49.4355,49.518,49.3164,49.4539,78866.0
2022-11-09 12:30:00,53.93,54.02,53.7,53.84,58575.0,49.4355,49.518,49.2247,49.353,58575.0
2022-11-09 13:00:00,53.83,53.85,53.65,53.71,76290.0,49.3439,49.3622,49.1789,49.2339,76290.0
2022-11-09 13:30:00,53.69,53.69,53.4,53.51,53886.0,49.2155,49.2155,48.9497,49.0505,53886.0
2022-11-09 14:00:00,53.5,53.54,53.36,53.39,54143.0,49.0414,49.078,48.913,48.9405,54143.0
2022-11-09 14:30:00,53.37,53.45,53.22,53.32,54143.0,48.9222,48.9955,48.7847,48.8764,54143.0
2022-11-09 15:00:00,53.31,53.51,53.31,53.39,72050.0,48.8672,49.0505,48.8672,48.9405,72050.0
2022-11-09 15:30:00,53.37,53.43,53.2,53.35,263379.0,48.9222,48.9772,48.7664,48.9039,263379.0
2022-11-10 09:30:00,54.68,54.82,53.71,54.55,109496.0,50.123,50.2514,49.2339,50.0039,109496.0
2022-11-10 10:00:00,54.56,55.07,54.44,55.02,415892.0,50.013,50.4805,49.903,50.4347,415892.0
2022-11-10 10:30:00,55.02,55.29,54.82,55.1,92574.0,50.4347,50.6822,50.2514,50.508,92574.0
2022-11-10 11:00:00,55.1,55.24,54.9,55.19,74788.0,50.508,50.6364,50.3247,50.5905,74788.0
2022-11-10 11:30:00,55.19,55.38,55.15,55.38,125515.0,50.5905,50.7647,50.5539,50.7647,125515.0
2022-11-10 12:00:00,55.37,55.42,55.04,55.04,57689.0,50.7555,50.8014,50.453,50.453,57689.0
2022-11-10 12:30:00,55.04,55.04,54.7,54.82,91050.0,50.453,50.453,50.1414,50.2514,91050.0
2022-11-10 13:00:00,54.82,55.02,54.78,54.97,81979.0,50.2514,50.4347,50.2147,50.3889,81979.0
2022-11-10 13:30:00,54.97,55.22,54.9,55.19,88251.0,50.3889,50.618,50.3247,50.5905,88251.0
2022-11-10 14:00:00,55.19,55.36,54.96,55.08,104223.0,50.5905,50.7464,50.3797,50.4897,104223.0
2022-11-10 14:30:00,55.08,55.09,54.82,54.93,173414.0,50.4897,50.4989,50.2514,50.3522,173414.0
2022-11-10 15:00:00,54.93,55.26,54.93,55.19,103788.0,50.3522,50.6547,50.3522,50.5905,103788.0
2022-11-10 15:30:00,55.2,55.63,55.16,55.51,361681.0,50.5997,50.9939,50.563,50.8839,361681.0
2022-11-11 09:30:00,55.14,55.41,54.78,55.17,85572.0,50.5447,50.7922,50.2147,50.5722,85572.0
2022-11-11 10:00:00,55.13,55.19,54.75,55.05,80302.0,50.5355,50.5905,50.1872,50.4622,80302.0
2022-11-11 10:30:00,55.03,55.06,54.21,54.24,121381.0,50.4439,50.4714,49.6922,49.7197,121381.0
2022-11-11 11:00:00,54.25,54.51,54.04,54.35,81140.0,49.7289,49.9672,49.5364,49.8205,81140.0
2022-11-11 11:30:00,54.33,54.4,54.02,54.03,47423.0,49.8022,49.8664,49.518,49.5272,47423.0
2022-11-11 12:00:00,54.0,54.18,53.84,54.1,44479.0,49.4997,49.6647,49.353,49.5914,44479.0
2022-11-11 12:30:00,54.11,54.14,53.87,54.02,61198.0,49.6005,49.628,49.3805,49.518,61198.0
2022-11-11 13:00:00,54.02,54.23,54.01,54.05,43789.0,49.518,49.7105,49.5089,49.5455,43789.0
2022-11-11 13:30:00,54.05,54.22,53.94,54.16,65191.0,49.5455,49.7014,49.4447,49.6464,65191.0
2022-11-11 14:00:00,54.15,54.24,54.02,54.11,82409.0,49.6372,49.7197,49.518,49.6005,82409.0
2022-11-11 14:30:00,54.11,54.16,53.98,54.09,108313.0,49.6005,49.6464,49.4814,49.5822,108313.0
2022-11-11 15:00:00,54.09,54.25,54.05,54.22,127290.0,49.5822,49.7289,49.5455,49.7014,127290.0
2022-11-11 15:30:00,54.21,54.25,53.89,53.94,332422.0,49.6922,49.7289,49.3989,49.4447,332422.0
2022-11-14 09:30:00,54.04,54.19,53.7,53.93,73443.0,49.5364,49.6739,49.2247,49.4355,73443.0
2022-11-14 10:00:00,53.97,54.25,53.88,54.01,41272.0,49.4722,49.7289,49.3897,49.5089,41272.0
2022-11-14 10:30:00,54.03,54.17,53.96,54.02,30849.0,49.5272,49.6555,49.463,49.518,30849.0
2022-11-14 11:00:00,54.04,54.08,53.66,53.73,30437.0,49.5364,49.573,49.188,49.2522,30437.0
2022-11-14 11:30:00,53.73,53.99,53.72,53.91,39157.0,49.2522,49.4905,49.243,49.4172,39157.0
2022-11-14 12:00:00,53.94,54.07,53.9,54.05,32861.0,49.4447,49.5639,49.408,49.5455,32861.0
2022-11-14 12:30:00,54.05,54.19,54.03,54.17,39671.0,49.5455,49.6739,49.5272,49.6555,39671.0
2022-11-14 13:00:00,54.16,54.19,53.97,54.02,30793.0,49.6464,49.6739,49.4722,49.518,30793.0
2022-11-14 13:30:00,54.01,54.05,53.92,53.97,26480.0,49.5089,49.5455,49.4264,49.4722,26480.0
2022-11-14 14:00:00,53.97,53.97,53.64,53.71,32941.0,49.4722,49.4722,49.1697,49.2339,32941.0
2022-11-14 14:30:00,53.72,53.81,53.64,53.66,40399.0,49.243,49.3255,49.1697,49.188,40399.0
2022-11-14 15:00:00,53.67,53.78,53.51,53.59,48443.0,49.1972,49.298,49.0505,49.1239,48443.0
2022-11-14 15:30:00,53.59,53.65,53.32,53.33,192378.0,49.1239,49.1789,48.8764,48.8855,192378.0
2022-11-15 09:30:00,53.85,54.02,53.62,53.92,61203.0,49.3622,49.518,49.1514,49.4264,61203.0
2022-11-15 10:00:00,53.91,53.95,53.43,53.57,46520.0,49.4172,49.4539,48.9772,49.1055,46520.0
2022-11-15 10:30:00,53.58,53.6,53.29,53.37,26388.0,49.1147,49.133,48.8489,48.9222,26388.0
2022-11-15 11:00:00,53.37,53.44,53.16,53.18,24559.0,48.9222,48.9864,48.7297,48.748,24559.0
2022-11-15 11:30:00,53.2,53.44,53.19,53.41,36373.0,48.7664,48.9864,48.7572,48.9589,36373.0
2022-11-15 12:00:00,53.41,53.42,53.31,53.32,22741.0,48.9589,48.968,48.8672,48.8764,22741.0
2022-11-15 12:30:00,53.32,53.38,53.24,53.29,18446.0,48.8764,48.9314,48.803,48.8489,18446.0
2022-11-15 13:00:00,53.28,53.34,52.95,52.99,37999.0,48.8397,48.8947,48.5372,48.5739,37999.0
2022-11-15 13:30:00,52.99,53.18,52.88,53.07,48994.0,48.5739,48.748,48.4731,48.6472,48994.0
2022-11-15 14:00:00,53.08,53.39,52.97,53.36,41126.0,48.6564,48.9405,48.5556,48.913,41126.0
2022-11-15 14:30:00,53.38,53.61,53.25,53.56,58192.0,48.9314,49.1422,48.8122,49.0964,58192.0
2022-11-15 15:00:00,53.57,53.73,53.42,53.51,62426.0,49.1055,49.2522,48.968,49.0505,62426.0
2022-11-15 15:30:00,53.51,53.69,53.4,53.65,170184.0,49.0505,49.2155,48.9497,49.1789,170184.0
2022-11-16 09:30:00,53.7,54.13,53.63,53.9,57857.0,49.2247,49.6189,49.1605,49.408,57857.0
2022-11-16 10:00:00,53.92,54.53,53.92,54.47,50000.0,49.4264,49.9855,49.4264,49.9305,50000.0
2022-11-16 10:30:00,54.48,54.64,54.4,54.64,33426.0,49.9397,50.0864,49.8664,50.0864,33426.0
2022-11-16 11:00:00,54.65,54.69,54.49,54.68,24475.0,50.0955,50.1322,49.9489,50.123,24475.0
2022-11-16 11:30:00,54.66,54.72,54.54,54.63,33827.0,50.1047,50.1597,49.9947,50.0772,33827.0
2022-11-16 12:00:00,54.63,54.63,54.43,54.46,27103.0,50.0772,50.0772,49.8939,49.9214,27103.0
2022-11-16 12:30:00,54.48,54.53,54.33,54.38,19642.0,49.9397,49.9855,49.8022,49.848,19642.0
2022-11-16 13:00:00,54.38,54.43,54.25,54.27,30282.0,49.848,49.8939,49.7289,49.7472,30282.0
2022-11-16 13:30:00,54.27,54.38,54.18,54.33,32670.0,49.7472,49.848,49.6647,49.8022,32670.0
2022-11-16 14:00:00,54.33,54.5,54.3,54.38,40349.0,49.8022,49.958,49.7747,49.848,40349.0
2022-11-16 14:30:00,54.39,54.55,54.32,54.55,51385.0,49.8572,50.0039,49.793,50.0039,51385.0
2022-11-16 15:00:00,54.54,54.7,54.37,54.69,51510.0,49.9947,50.1414,49.8389,50.1322,51510.0
2022-11-16 15:30:00,54.7,54.7,54.48,54.54,188873.0,50.1414,50.1414,49.9397,49.9947,188873.0
2022-11-17 09:30:00,54.0,54.13,53.6,53.68,48929.0,49.4997,49.6189,49.133,49.2064,48929.0
2022-11-17 10:00:00,53.67,53.78,53.47,53.55,30083.0,49.1972,49.298,49.0139,49.0872,30083.0
2022-11-17 10:30:00,53.62,53.62,53.19,53.26,29069.0,49.1514,49.1514,48.7572,48.8214,29069.0
2022-11-17 11:00:00,53.26,53.45,53.21,53.45,36361.0,48.8214,48.9955,48.7755,48.9955,36361.0
2022-11-17 11:30:00,53.44,53.44,53.24,53.36,31324.0,48.9864,48.9864,48.803,48.913,31324.0
2022-11-17 12:00:00,53.37,53.58,53.37,53.55,34914.0,48.9222,49.1147,48.9222,49.0872,34914.0
2022-11-17 12:30:00,53.56,53.86,53.54,53.71,37226.0,49.0964,49.3714,49.078,49.2339,37226.0
2022-11-17 13:00:00,53.7,53.82,53.63,53.69,21495.0,49.2247,49.3347,49.1605,49.2155,21495.0
2022-11-17 13:30:00,53.7,53.74,53.58,53.69,27587.0,49.2247,49.2614,49.1147,49.2155,27587.0
2022-11-17 14:00:00,53.7,53.71,53.55,53.62,25876.0,49.2247,49.2339,49.0872,49.1514,25876.0
2022-11-17 14:30:00,53.61,53.64,53.43,53.49,30576.0,49.1422,49.1697,48.9772,49.0322,30576.0
2022-11-17 15:00:00,53.48,53.63,53.42,53.58,78323.0,49.023,49.1605,48.968,49.1147,78323.0
2022-11-17 15:30:00,53.57,53.81,53.56,53.78,236264.0,49.1055,49.3255,49.0964,49.298,236264.0
2022-11-18 09:30:00,54.33,55.02,54.29,54.76,137117.0,49.8022,50.4347,49.7655,50.1964,137117.0
2022-11-18 10:00:00,54.77,54.77,54.42,54.62,34369.0,50.2055,50.2055,49.8847,50.068,34369.0
2022-11-18 10:30:00,54.59,54.63,54.48,54.61,29497.0,50.0405,50.0772,49.9397,50.0589,29497.0
2022-11-18 11:00:00,54.62,54.9,54.55,54.9,34750.0,50.068,50.3247,50.0039,50.3247,34750.0
2022-11-18 11:30:00,54.91,55.09,54.91,55.06,24817.0,50.3339,50.4989,50.3339,50.4714,24817.0
2022-11-18 12:00:00,55.07,55.07,54.86,54.86,24220.0,50.4805,50.4805,50.288,50.288,24220.0
2022-11-18 12:30:00,54.88,54.88,54.62,54.62,29048.0,50.3064,50.3064,50.068,50.068,29048.0
2022-11-18 13:00:00,54.62,54.93,54.62,54.9,25277.0,50.068,50.3522,50.068,50.3247,25277.0
2022-11-18 13:30:00,54.91,55.03,54.82,54.87,61945.0,50.3339,50.4439,50.2514,50.2972,61945.0
2022-11-18 14:00:00,54.88,55.07,54.87,55.07,46546.0,50.3064,50.4805,50.2972,50.4805,46546.0
2022-11-18 14:30:00,55.07,55.21,55.03,55.19,42350.0,50.4805,50.6089,50.4439,50.5905,42350.0
2022-11-18 15:00:00,55.19,55.27,55.14,55.22,56857.0,50.5905,50.6639,50.5447,50.618,56857.0
2022-11-18 15:30:00,55.23,55.41,55.15,55.26,223038.0,50.6272,50.7922,50.5539,50.6547,223038.0
2022-11-21 09:30:00,55.38,55.64,55.32,55.55,80653.0,50.7647,51.003,50.7097,50.9205,80653.0
2022-11-21 10:00:00,55.55,55.87,55.49,55.85,49200.0,50.9205,51.2139,50.8655,51.1955,49200.0
2022-11-21 10:30:00,55.87,55.89,55.57,55.62,27932.0,51.2139,51.2322,50.9389,50.9847,27932.0
2022-11-21 11:00:00,55.59,55.6,55.3,55.3,39044.0,50.9572,50.9664,50.6914,50.6914,39044.0
2022-11-21 11:30:00,55.32,55.46,55.25,55.3,24621.0,50.7097,50.838,50.6455,50.6914,24621.0
2022-11-21 12:00:00,55.29,55.4,55.27,55.36,23984.0,50.6822,50.783,50.6639,50.7464,23984.0
2022-11-21 12:30:00,55.36,55.44,55.25,55.26,29120.0,50.7464,50.8197,50.6455,50.6547,29120.0
2022-11-21 13:00:00,55.27,55.49,55.26,55.43,53774.0,50.6639,50.8655,50.6547,50.8105,53774.0
2022-11-21 13:30:00,55.45,55.45,55.13,55.13,42389.0,50.8289,50.8289,50.5355,50.5355,42389.0
2022-11-21 14:00:00,55.14,55.34,55.13,55.29,28433.0,50.5447,50.728,50.5355,50.6822,28433.0
2022-11-21 14:30:00,55.27,55.3,55.19,55.29,47382.0,50.6639,50.6914,50.5905,50.6822,47382.0
2022-11-21 15:00:00,55.31,55.42,55.26,55.37,33593.0,50.7005,50.8014,50.6547,50.7555,33593.0
2022-11-21 15:30:00,55.37,55.53,55.33,55.34,168347.0,50.7555,50.9022,50.7189,50.728,168347.0
2022-11-22 09:30:00,54.13,55.84,53.82,55.79,126219.0,49.6189,51.1864,49.3347,51.1405,126219.0
2022-11-22 10:00:00,55.79,55.79,55.28,55.37,51627.0,51.1405,51.1405,50.673,50.7555,51627.0
2022-11-22 10:30:00,55.38,55.38,54.99,55.13,208112.0,50.7647,50.7647,50.4072,50.5355,208112.0
2022-11-22 11:00:00,55.13,55.2,55.0,55.11,37190.0,50.5355,50.5997,50.4164,50.5172,37190.0
2022-11-22 11:30:00,55.11,55.21,55.1,55.19,32291.0,50.5172,50.6089,50.508,50.5905,32291.0
2022-11-22 12:00:00,55.19,55.19,54.96,54.98,26760.0,50.5905,50.5905,50.3797,50.398,26760.0
2022-11-22 12:30:00,54.99,55.23,54.98,55.1,39405.0,50.4072,50.6272,50.398,50.508,39405.0
2022-11-22 13:00:00,55.11,55.19,55.08,55.16,22302.0,50.5172,50.5905,50.4897,50.563,22302.0
2022-11-22 13:30:00,55.16,55.28,55.1,55.25,39275.0,50.563,50.673,50.508,50.6455,39275.0
2022-11-22 14:00:00,55.26,55.37,55.21,55.34,28147.0,50.6547,50.7555,50.6089,50.728,28147.0
2022-11-22 14:30:00,55.34,55.49,55.32,55.44,27634.0,50.728,50.8655,50.7097,50.8197,27634.0
2022-11-22 15:00:00,55.45,55.52,55.39,55.43,43254.0,50.8289,50.893,50.7739,50.8105,43254.0
2022-11-22 15:30:00,55.43,55.46,55.3,55.43,233480.0,50.8105,50.838,50.6914,50.8105,233480.0
2022-11-23 09:30:00,55.26,55.54,55.22,55.43,30676.0,50.6547,50.9114,50.618,50.8105,30676.0
2022-11-23 10:00:00,55.37,55.65,55.34,55.59,36104.0,50.7555,51.0122,50.728,50.9572,36104.0
2022-11-23 10:30:00,55.58,55.71,55.49,55.5,16423.0,50.948,51.0672,50.8655,50.8747,16423.0
2022-11-23 11:00:00,55.52,55.55,55.41,55.46,21926.0,50.893,50.9205,50.7922,50.838,21926.0
2022-11-23 11:30:00,55.47,55.53,55.31,55.31,14821.0,50.8472,50.9022,50.7005,50.7005,14821.0
2022-11-23 12:00:00,55.32,55.44,55.3,55.44,14992.0,50.7097,50.8197,50.6914,50.8197,14992.0
2022-11-23 12:30:00,55.43,55.53,55.29,55.31,15244.0,50.8105,50.9022,50.6822,50.7005,15244.0
2022-11-23 13:00:00,55.31,55.39,55.31,55.38,15371.0,50.7005,50.7739,50.7005,50.7647,15371.0
2022-11-23 13:30:00,55.4,55.44,55.35,55.44,25741.0,50.783,50.8197,50.7372,50.8197,25741.0
2022-11-23 14:00:00,55.5,55.69,55.4,55.65,58557.0,50.8747,51.0489,50.783,51.0122,58557.0
2022-11-23 14:30:00,55.64,55.67,55.52,55.58,23737.0,51.003,51.0305,50.893,50.948,23737.0
2022-11-23 15:00:00,55.56,55.75,55.56,55.73,41838.0,50.9297,51.1039,50.9297,51.0855,41838.0
2022-11-23 15:30:00,55.73,56.01,55.72,55.99,122628.0,51.0855,51.3422,51.0764,51.3239,122628.0
2022-11-25 09:30:00,56.25,56.66,56.21,56.55,30846.0,51.5622,51.938,51.5255,51.8372,30846.0
2022-11-25 10:00:00,56.5,56.67,56.43,56.6,21181.0,51.7914,51.9472,51.7272,51.883,21181.0
2022-11-25 10:30:00,56.6,56.62,56.49,56.56,20889.0,51.883,51.9014,51.7822,51.8464,20889.0
2022-11-25 11:00:00,56.54,56.54,56.45,56.52,17062.0,51.828,51.828,51.7455,51.8097,17062.0
2022-11-25 11:30:00,56.52,56.57,56.46,56.52,14940.0,51.8097,51.8555,51.7547,51.8097,14940.0
2022-11-25 12:00:00,56.53,56.63,56.47,56.56,18290.0,51.8189,51.9105,51.7639,51.8464,18290.0
2022-11-25 12:30:00,56.57,56.6,56.33,56.43,49322.0,51.8555,51.883,51.6355,51.7272,49322.0
2022-11-28 09:30:00,55.96,56.21,55.51,55.88,136053.0,51.2964,51.5255,50.8839,51.223,136053.0
2022-11-28 10:00:00,55.84,56.02,55.56,55.98,61764.0,51.1864,51.3514,50.9297,51.3147,61764.0
2022-11-28 10:30:00,55.98,55.99,55.83,55.87,56288.0,51.3147,51.3239,51.1772,51.2139,56288.0
2022-11-28 11:00:00,55.86,55.89,55.77,55.86,16468.0,51.2047,51.2322,51.1222,51.2047,16468.0
2022-11-28 11:30:00,55.88,56.06,55.88,56.02,19885.0,51.223,51.388,51.223,51.3514,19885.0
2022-11-28 12:00:00,56.02,56.07,55.86,56.02,36505.0,51.3514,51.3972,51.2047,51.3514,36505.0
2022-11-28 12:30:00,56.02,56.07,55.83,55.83,60130.0,51.3514,51.3972,51.1772,51.1772,60130.0
2022-11-28 13:00:00,55.8,55.89,55.76,55.86,36508.0,51.1497,51.2322,51.113,51.2047,36508.0
2022-11-28 13:30:00,55.87,55.88,55.7,55.75,23502.0,51.2139,51.223,51.058,51.1039,23502.0
2022-11-28 14:00:00,55.75,55.77,55.6,55.61,28423.0,51.1039,51.1222,50.9664,50.9755,28423.0
2022-11-28 14:30:00,55.6,55.69,55.57,55.57,36085.0,50.9664,51.0489,50.9389,50.9389,36085.0
2022-11-28 15:00:00,55.57,55.71,55.57,55.61,79324.0,50.9389,51.0672,50.9389,50.9755,79324.0
2022-11-28 15:30:00,55.63,55.85,55.61,55.78,237253.0,50.9939,51.1955,50.9755,51.1314,237253.0
2022-11-29 09:30:00,55.32,55.55,54.8,55.09,237502.0,50.7097,50.9205,50.233,50.4989,237502.0
2022-11-29 10:00:00,55.12,55.33,55.09,55.16,75969.0,50.5264,50.7189,50.4989,50.563,75969.0
2022-11-29 10:30:00,55.19,55.22,55.08,55.14,41503.0,50.5905,50.618,50.4897,50.5447,41503.0
2022-11-29 11:00:00,55.15,55.2,54.74,54.79,89325.0,50.5539,50.5997,50.178,50.2239,89325.0
2022-11-29 11:30:00,54.8,54.93,54.78,54.91,37960.0,50.233,50.3522,50.2147,50.3339,37960.0
2022-11-29 12:00:00,54.91,54.94,54.79,54.85,21974.0,50.3339,50.3614,50.2239,50.2789,21974.0
2022-11-29 12:30:00,54.83,54.94,54.74,54.75,21439.0,50.2605,50.3614,50.178,50.1872,21439.0
2022-11-29 13:00:00,54.73,54.8,54.71,54.73,29601.0,50.1689,50.233,50.1505,50.1689,29601.0
2022-11-29 13:30:00,54.73,54.79,54.67,54.73,29537.0,50.1689,50.2239,50.1139,50.1689,29537.0
2022-11-29 14:00:00,54.73,54.86,54.72,54.75,19443.0,50.1689,50.288,50.1597,50.1872,19443.0
2022-11-29 14:30:00,54.76,54.77,54.61,54.64,22546.0,50.1964,50.2055,50.0589,50.0864,22546.0
2022-11-29 15:00:00,54.65,54.81,54.63,54.7,41012.0,50.0955,50.2422,50.0772,50.1414,41012.0
2022-11-29 15:30:00,54.71,55.15,54.7,55.06,265073.0,50.1505,50.5539,50.1414,50.4714,265073.0
2022-11-30 09:30:00,54.99,55.24,54.76,55.19,46712.0,50.4072,50.6364,50.1964,50.5905,46712.0
2022-11-30 10:00:00,55.16,55.19,54.96,55.01,12342.0,50.563,50.5905,50.3797,50.4255,12342.0
2022-11-30 10:30:00,55.05,55.37,55.01,55.3,34912.0,50.4622,50.7555,50.4255,50.6914,34912.0
2022-11-30 11:00:00,55.28,55.32,55.22,55.31,22033.0,50.673,50.7097,50.618,50.7005,22033.0
2022-11-30 11:30:00,55.3,55.37,55.19,55.21,18641.0,50.6914,50.7555,50.5905,50.6089,18641.0
2022-11-30 12:00:00,55.2,55.21,54.95,54.95,16396.0,50.5997,50.6089,50.3705,50.3705,16396.0
2022-11-30 12:30:00,54.96,55.04,54.86,55.01,18363.0,50.3797,50.453,50.288,50.4255,18363.0
2022-11-30 13:00:00,55.01,55.14,54.99,55.09,14198.0,50.4255,50.5447,50.4072,50.4989,14198.0
2022-11-30 13:30:00,55.09,55.63,55.04,55.61,26546.0,50.4989,50.9939,50.453,50.9755,26546.0
2022-11-30 14:00:00,55.63,55.88,55.62,55.83,23676.0,50.9939,51.223,50.9847,51.1772,23676.0
2022-11-30 14:30:00,55.84,56.02,55.82,55.95,25990.0,51.1864,51.3514,51.168,51.2872,25990.0
2022-11-30 15:00:00,55.96,56.35,55.96,56.34,45763.0,51.2964,51.6539,51.2964,51.6447,45763.0
2022-11-30 15:30:00,56.34,56.52,56.18,56.31,231147.0,51.6447,51.8097,51.498,51.6172,231147.0
2022-12-01 09:30:00,56.86,57.27,56.73,57.22,53441.0,52.1214,52.4972,52.0022,52.4514,53441.0
2022-12-01 10:00:00,57.26,57.31,56.78,56.81,23781.0,52.488,52.5339,52.048,52.0755,23781.0
2022-12-01 10:30:00,56.82,56.84,56.56,56.71,40433.0,52.0847,52.103,51.8464,51.9839,40433.0
2022-12-01 11:00:00,56.66,56.66,56.43,56.48,22931.0,51.938,51.938,51.7272,51.773,22931.0
2022-12-01 11:30:00,56.5,56.64,56.48,56.59,24567.0,51.7914,51.9197,51.773,51.8739,24567.0
2022-12-01 12:00:00,56.59,56.7,56.49,56.68,32723.0,51.8739,51.9747,51.7822,51.9564,32723.0
2022-12-01 12:30:00,56.67,56.7,56.12,56.14,80724.0,51.9472,51.9747,51.443,51.4614,80724.0
2022-12-01 13:00:00,56.15,56.16,55.73,55.74,177560.0,51.4705,51.4797,51.0855,51.0947,177560.0
2022-12-01 13:30:00,55.74,55.77,55.46,55.49,113413.0,51.0947,51.1222,50.838,50.8655,113413.0
2022-12-01 14:00:00,55.48,55.5,55.17,55.37,88278.0,50.8564,50.8747,50.5722,50.7555,88278.0
2022-12-01 14:30:00,55.37,55.59,55.33,55.51,69425.0,50.7555,50.9572,50.7189,50.8839,69425.0
2022-12-01 15:00:00,55.48,55.51,55.31,55.49,76509.0,50.8564,50.8839,50.7005,50.8655,76509.0
2022-12-01 15:30:00,55.5,55.66,55.46,55.52,321917.0,50.8747,51.0214,50.838,50.893,321917.0
2022-12-02 09:30:00,54.85,54.95,54.38,54.39,69489.0,50.2789,50.3705,49.848,49.8572,69489.0
2022-12-02 10:00:00,54.41,54.47,54.24,54.37,48371.0,49.8755,49.9305,49.7197,49.8389,48371.0
2022-12-02 10:30:00,54.36,54.52,54.25,54.42,26011.0,49.8297,49.9764,49.7289,49.8847,26011.0
2022-12-02 11:00:00,54.42,54.44,54.24,54.41,19903.0,49.8847,49.903,49.7197,49.8755,19903.0
2022-12-02 11:30:00,54.4,54.61,54.34,54.57,66891.0,49.8664,50.0589,49.8114,50.0222,66891.0
2022-12-02 12:00:00,54.57,54.85,54.54,54.76,28008.0,50.0222,50.2789,49.9947,50.1964,28008.0
2022-12-02 12:30:00,54.77,54.82,54.62,54.63,13935.0,50.2055,50.2514,50.068,50.0772,13935.0
2022-12-02 13:00:00,54.62,54.8,54.59,54.79,15548.0,50.068,50.233,50.0405,50.2239,15548.0
2022-12-02 13:30:00,54.8,55.02,54.8,54.95,17917.0,50.233,50.4347,50.233,50.3705,17917.0
2022-12-02 14:00:00,54.94,55.05,54.91,55.03,18035.0,50.3614,50.4622,50.3339,50.4439,18035.0
2022-12-02 14:30:00,55.02,55.03,54.93,55.01,17325.0,50.4347,50.4439,50.3522,50.4255,17325.0
2022-12-02 15:00:00,55.02,55.14,54.81,54.82,26145.0,50.4347,50.5447,50.2422,50.2514,26145.0
2022-12-02 15:30:00,54.82,54.84,54.64,54.8,121710.0,50.2514,50.2697,50.0864,50.233,121710.0
2022-12-05 09:30:00,54.32,54.52,54.16,54.46,38894.0,49.793,49.9764,49.6464,49.9214,38894.0
2022-12-05 10:00:00,54.45,54.45,54.17,54.23,28096.0,49.9122,49.9122,49.6555,49.7105,28096.0
2022-12-05 10:30:00,54.19,54.52,54.19,54.51,23763.0,49.6739,49.9764,49.6739,49.9672,23763.0
2022-12-05 11:00:00,54.51,54.53,54.34,54.41,19952.0,49.9672,49.9855,49.8114,49.8755,19952.0
2022-12-05 11:30:00,54.41,54.41,54.1,54.1,19993.0,49.8755,49.8755,49.5914,49.5914,19993.0
2022-12-05 12:00:00,54.08,54.22,54.06,54.16,17480.0,49.573,49.7014,49.5547,49.6464,17480.0
2022-12-05 12:30:00,54.16,54.17,54.06,54.09,24216.0,49.6464,49.6555,49.5547,49.5822,24216.0
2022-12-05 13:00:00,54.08,54.27,54.08,54.22,42559.0,49.573,49.7472,49.573,49.7014,42559.0
2022-12-05 13:30:00,54.24,54.32,54.22,54.22,57073.0,49.7197,49.793,49.7014,49.7014,57073.0
2022-12-05 14:00:00,54.22,54.33,54.21,54.27,96494.0,49.7014,49.8022,49.6922,49.7472,96494.0
2022-12-05 14:30:00,54.26,54.53,54.25,54.52,48010.0,49.738,49.9855,49.7289,49.9764,48010.0
2022-12-05 15:00:00,54.51,54.76,54.47,54.67,41206.0,49.9672,50.1964,49.9305,50.1139,41206.0
2022-12-05 15:30:00,54.67,54.84,54.47,54.53,193442.0,50.1139,50.2697,49.9305,49.9855,193442.0
2022-12-06 09:30:00,54.47,54.76,54.0,54.59,79075.0,49.9305,50.1964,49.4997,50.0405,79075.0
2022-12-06 10:00:00,54.61,54.72,54.5,54.5,23250.0,50.0589,50.1597,49.958,49.958,23250.0
2022-12-06 10:30:00,54.53,54.69,54.36,54.57,52506.0,49.9855,50.1322,49.8297,50.0222,52506.0
2022-12-06 11:00:00,54.58,54.66,54.57,54.66,13961.0,50.0314,50.1047,50.0222,50.1047,13961.0
2022-12-06 11:30:00,54.64,54.8,54.6,54.72,57354.0,50.0864,50.233,50.0497,50.1597,57354.0
2022-12-06 12:00:00,54.72,54.81,54.62,54.7,24231.0,50.1597,50.2422,50.068,50.1414,24231.0
2022-12-06 12:30:00,54.69,54.79,54.67,54.76,23658.0,50.1322,50.2239,50.1139,50.1964,23658.0
2022-12-06 13:00:00,54.76,54.76,54.64,54.65,22996.0,50.1964,50.1964,50.0864,50.0955,22996.0
2022-12-06 13:30:00,54.67,54.68,54.55,54.68,24665.0,50.1139,50.123,50.0039,50.123,24665.0
2022-12-06 14:00:00,54.68,54.76,54.65,54.69,20596.0,50.123,50.1964,50.0955,50.1322,20596.0
2022-12-06 14:30:00,54.69,54.8,54.67,54.78,22558.0,50.1322,50.233,50.1139,50.2147,22558.0
2022-12-06 15:00:00,54.79,55.09,54.77,54.98,41108.0,50.2239,50.4989,50.2055,50.398,41108.0
2022-12-06 15:30:00,54.97,55.33,54.95,55.31,129366.0,50.3889,50.7189,50.3705,50.7005,129366.0
2022-12-07 09:30:00,54.87,55.12,54.78,54.81,53549.0,50.2972,50.5264,50.2147,50.2422,53549.0
2022-12-07 10:00:00,54.81,55.18,54.74,55.18,27757.0,50.2422,50.5814,50.178,50.5814,27757.0
2022-12-07 10:30:00,55.16,55.37,55.15,55.32,72162.0,50.563,50.7555,50.5539,50.7097,72162.0
2022-12-07 11:00:00,55.33,55.33,54.95,54.96,27945.0,50.7189,50.7189,50.3705,50.3797,27945.0
2022-12-07 11:30:00,54.98,55.02,54.65,54.74,25970.0,50.398,50.4347,50.0955,50.178,25970.0
2022-12-07 12:00:00,54.71,54.77,54.49,54.5,24246.0,50.1505,50.2055,49.9489,49.958,24246.0
2022-12-07 12:30:00,54.51,54.77,54.45,54.63,33988.0,49.9672,50.2055,49.9122,50.0772,33988.0
2022-12-07 13:00:00,54.63,54.79,54.59,54.71,22574.0,50.0772,50.2239,50.0405,50.1505,22574.0
2022-12-07 13:30:00,54.7,54.72,54.45,54.46,16703.0,50.1414,50.1597,49.9122,49.9214,16703.0
2022-12-07 14:00:00,54.46,54.46,54.37,54.44,16062.0,49.9214,49.9214,49.8389,49.903,16062.0
2022-12-07 14:30:00,54.44,54.53,54.35,54.37,25287.0,49.903,49.9855,49.8205,49.8389,25287.0
2022-12-07 15:00:00,54.37,54.43,54.17,54.32,27799.0,49.8389,49.8939,49.6555,49.793,27799.0
2022-12-07 15:30:00,54.32,54.56,54.31,54.5,102854.0,49.793,50.013,49.7839,49.958,102854.0
2022-12-08 09:30:00,54.45,54.61,54.3,54.59,30065.0,49.9122,50.0589,49.7747,50.0405,30065.0
2022-12-08 10:00:00,54.59,54.83,54.55,54.82,22831.0,50.0405,50.2605,50.0039,50.2514,22831.0
2022-12-08 10:30:00,54.84,55.14,54.82,55.1,29731.0,50.2697,50.5447,50.2514,50.508,29731.0
2022-12-08 11:00:00,55.13,55.19,55.01,55.1,18582.0,50.5355,50.5905,50.4255,50.508,18582.0
2022-12-08 11:30:00,55.12,55.17,55.04,55.07,31627.0,50.5264,50.5722,50.453,50.4805,31627.0
2022-12-08 12:00:00,55.08,55.33,55.08,55.27,16236.0,50.4897,50.7189,50.4897,50.6639,16236.0
2022-12-08 12:30:00,55.26,55.39,55.22,55.36,20832.0,50.6547,50.7739,50.618,50.7464,20832.0
2022-12-08 13:00:00,55.36,55.45,55.35,55.44,10798.0,50.7464,50.8289,50.7372,50.8197,10798.0
2022-12-08 13:30:00,55.45,55.56,55.43,55.56,46605.0,50.8289,50.9297,50.8105,50.9297,46605.0
2022-12-08 14:00:00,55.54,55.55,55.32,55.37,18286.0,50.9114,50.9205,50.7097,50.7555,18286.0
2022-12-08 14:30:00,55.36,55.46,55.29,55.29,20101.0,50.7464,50.838,50.6822,50.6822,20101.0
2022-12-08 15:00:00,55.28,55.36,55.24,55.3,34681.0,50.673,50.7464,50.6364,50.6914,34681.0
2022-12-08 15:30:00,55.31,55.51,55.14,55.46,170216.0,50.7005,50.8839,50.5447,50.838,170216.0
2022-12-09 09:30:00,55.39,55.78,55.09,55.73,99427.0,50.7739,51.1314,50.4989,51.0855,99427.0
2022-12-09 10:00:00,55.76,55.9,55.58,55.59,46767.0,51.113,51.2414,50.948,50.9572,46767.0
2022-12-09 10:30:00,55.61,55.71,55.44,55.65,61171.0,50.9755,51.0672,50.8197,51.0122,61171.0
2022-12-09 11:00:00,55.66,55.73,55.54,55.67,79848.0,51.0214,51.0855,50.9114,51.0305,79848.0
2022-12-09 11:30:00,55.65,55.82,55.57,55.78,29322.0,51.0122,51.168,50.9389,51.1314,29322.0
2022-12-09 12:00:00,55.78,55.81,55.59,55.62,16899.0,51.1314,51.1589,50.9572,50.9847,16899.0
2022-12-09 12:30:00,55.61,55.75,55.61,55.68,17123.0,50.9755,51.1039,50.9755,51.0397,17123.0
2022-12-09 13:00:00,55.69,55.69,55.58,55.62,23575.0,51.0489,51.0489,50.948,50.9847,23575.0
2022-12-09 13:30:00,55.6,55.65,55.52,55.53,23058.0,50.9664,51.0122,50.893,50.9022,23058.0
2022-12-09 14:00:00,55.54,55.55,55.42,55.55,14467.0,50.9114,50.9205,50.8014,50.9205,14467.0
2022-12-09 14:30:00,55.54,55.58,55.48,55.57,39259.0,50.9114,50.948,50.8564,50.9389,39259.0
2022-12-09 15:00:00,55.6,55.6,55.52,55.53,38734.0,50.9664,50.9664,50.893,50.9022,38734.0
2022-12-09 15:30:00,55.53,55.55,55.27,55.31,107209.0,50.9022,50.9205,50.6639,50.7005,107209.0
2022-12-12 09:30:00,55.6,55.71,55.38,55.53,81771.0,50.9664,51.0672,50.7647,50.9022,81771.0
2022-12-12 10:00:00,55.54,55.56,55.33,55.51,93704.0,50.9114,50.9297,50.7189,50.8839,93704.0
2022-12-12 10:30:00,55.5,55.79,55.49,55.74,25985.0,50.8747,51.1405,50.8655,51.0947,25985.0
2022-12-12 11:00:00,55.74,55.9,55.74,55.82,17330.0,51.0947,51.2414,51.0947,51.168,17330.0
2022-12-12 11:30:00,55.8,55.96,55.79,55.9,16919.0,51.1497,51.2964,51.1405,51.2414,16919.0
2022-12-12 12:00:00,55.89,56.04,55.89,56.04,35377.0,51.2322,51.3697,51.2322,51.3697,35377.0
2022-12-12 12:30:00,56.05,56.15,56.04,56.14,19582.0,51.3789,51.4705,51.3697,51.4614,19582.0
2022-12-12 13:00:00,56.13,56.19,55.98,56.09,24529.0,51.4522,51.5072,51.3147,51.4155,24529.0
2022-12-12 13:30:00,56.11,56.16,56.02,56.08,19962.0,51.4339,51.4797,51.3514,51.4064,19962.0
2022-12-12 14:00:00,56.1,56.18,56.02,56.02,18340.0,51.4247,51.498,51.3514,51.3514,18340.0
2022-12-12 14:30:00,56.0,56.11,55.96,56.09,18424.0,51.333,51.4339,51.2964,51.4155,18424.0
2022-12-12 15:00:00,56.11,56.39,56.11,56.32,26269.0,51.4339,51.6905,51.4339,51.6264,26269.0
2022-12-12 15:30:00,56.32,56.59,56.32,56.57,130016.0,51.6264,51.8739,51.6264,51.8555,130016.0
2022-12-13 09:30:00,57.19,57.52,56.99,57.4,51914.0,52.4239,52.7264,52.2405,52.6164,51914.0
2022-12-13 10:00:00,57.44,57.45,56.94,57.0,28065.0,52.653,52.6622,52.1947,52.2497,28065.0
2022-12-13 10:30:00,57.0,57.01,56.59,56.59,37999.0,52.2497,52.2589,51.8739,51.8739,37999.0
2022-12-13 11:00:00,56.58,56.65,56.35,56.39,25771.0,51.8647,51.9289,51.6539,51.6905,25771.0
2022-12-13 11:30:00,56.4,56.54,56.06,56.22,27871.0,51.6997,51.828,51.388,51.5347,27871.0
2022-12-13 12:00:00,56.24,56.3,56.07,56.11,18471.0,51.553,51.608,51.3972,51.4339,18471.0
2022-12-13 12:30:00,56.09,56.11,55.81,55.84,17948.0,51.4155,51.4339,51.1589,51.1864,17948.0
2022-12-13 13:00:00,55.85,56.23,55.84,56.2,20133.0,51.1955,51.5439,51.1864,51.5164,20133.0
2022-12-13 13:30:00,56.2,56.3,56.11,56.22,18804.0,51.5164,51.608,51.4339,51.5347,18804.0
2022-12-13 14:00:00,56.23,56.33,56.1,56.15,27655.0,51.5439,51.6355,51.4247,51.4705,27655.0
2022-12-13 14:30:00,56.16,56.35,56.15,56.22,36981.0,51.4797,51.6539,51.4705,51.5347,36981.0
2022-12-13 15:00:00,56.22,56.29,56.08,56.26,31128.0,51.5347,51.5989,51.4064,51.5714,31128.0
2022-12-13 15:30:00,56.28,56.52,55.88,56.42,615956.0,51.5897,51.8097,51.223,51.718,615956.0
2022-12-14 09:30:00,56.56,57.05,56.54,57.02,39152.0,51.8464,52.2955,51.828,52.268,39152.0
2022-12-14 10:00:00,57.03,57.09,56.9,56.98,22066.0,52.2772,52.3322,52.158,52.2314,22066.0
2022-12-14 10:30:00,56.97,57.13,56.93,57.1,15570.0,52.2222,52.3689,52.1855,52.3414,15570.0
2022-12-14 11:00:00,57.15,57.26,57.04,57.14,19906.0,52.3872,52.488,52.2864,52.378,19906.0
2022-12-14 11:30:00,57.15,57.17,56.83,56.84,12315.0,52.3872,52.4055,52.0939,52.103,12315.0
2022-12-14 12:00:00,56.82,56.94,56.8,56.88,9667.0,52.0847,52.1947,52.0664,52.1397,9667.0
2022-12-14 12:30:00,56.88,56.89,56.82,56.85,8046.0,52.1397,52.1489,52.0847,52.1122,8046.0
2022-12-14 13:00:00,56.87,56.97,56.79,56.96,16532.0,52.1305,52.2222,52.0572,52.213,16532.0
2022-12-14 13:30:00,56.98,57.02,56.92,56.94,13294.0,52.2314,52.268,52.1764,52.1947,13294.0
2022-12-14 14:00:00,56.89,56.92,56.09,56.34,43535.0,52.1489,52.1764,51.4155,51.6447,43535.0
2022-12-14 14:30:00,56.26,56.33,55.73,56.1,32998.0,51.5714,51.6355,51.0855,51.4247,32998.0
2022-12-14 15:00:00,56.14,56.44,55.93,55.93,34787.0,51.4614,51.7364,51.2689,51.2689,34787.0
2022-12-14 15:30:00,55.9,56.32,55.83,56.03,332411.0,51.2414,51.6264,51.1772,51.3605,332411.0
2022-12-15 09:30:00,55.77,55.89,55.62,55.62,28466.0,51.1222,51.2322,50.9847,50.9847,28466.0
2022-12-15 10:00:00,55.58,55.58,55.32,55.35,24000.0,50.948,50.948,50.7097,50.7372,24000.0
2022-12-15 10:30:00,55.35,55.59,55.31,55.4,17211.0,50.7372,50.9572,50.7005,50.783,17211.0
2022-12-15 11:00:00,55.46,55.46,55.13,55.18,12877.0,50.838,50.838,50.5355,50.5814,12877.0
2022-12-15 11:30:00,55.21,55.37,55.17,55.34,17052.0,50.6089,50.7555,50.5722,50.728,17052.0
2022-12-15 12:00:00,55.35,55.42,55.27,55.38,15270.0,50.7372,50.8014,50.6639,50.7647,15270.0
2022-12-15 12:30:00,55.38,55.48,55.19,55.21,9480.0,50.7647,50.8564,50.5905,50.6089,9480.0
2022-12-15 13:00:00,55.18,55.26,55.09,55.25,14501.0,50.5814,50.6547,50.4989,50.6455,14501.0
2022-12-15 13:30:00,55.23,55.33,55.12,55.31,13827.0,50.6272,50.7189,50.5264,50.7005,13827.0
2022-12-15 14:00:00,55.33,55.43,55.26,55.32,15798.0,50.7189,50.8105,50.6547,50.7097,15798.0
2022-12-15 14:30:00,55.3,55.47,55.26,55.43,19737.0,50.6914,50.8472,50.6547,50.8105,19737.0
2022-12-15 15:00:00,55.44,55.55,55.31,55.49,25375.0,50.8197,50.9205,50.7005,50.8655,25375.0
2022-12-15 15:30:00,55.49,55.58,55.24,55.41,125891.0,50.8655,50.948,50.6364,50.7922,125891.0
2022-12-16 09:30:00,54.89,55.17,54.55,54.9,294909.0,50.3155,50.5722,50.0039,50.3247,294909.0
2022-12-16 10:00:00,54.93,54.93,54.35,54.45,43469.0,50.3522,50.3522,49.8205,49.9122,43469.0
2022-12-16 10:30:00,54.48,54.5,54.13,54.39,40923.0,49.9397,49.958,49.6189,49.8572,40923.0
2022-12-16 11:00:00,54.38,54.4,53.94,54.2,46042.0,49.848,49.8664,49.4447,49.683,46042.0
2022-12-16 11:30:00,54.2,54.26,53.99,54.0,44132.0,49.683,49.738,49.4905,49.4997,44132.0
2022-12-16 12:00:00,54.0,54.14,53.91,54.07,36261.0,49.4997,49.628,49.4172,49.5639,36261.0
2022-12-16 12:30:00,54.07,54.16,54.0,54.12,37466.0,49.5639,49.6464,49.4997,49.6097,37466.0
2022-12-16 13:00:00,54.13,54.26,54.06,54.17,30046.0,49.6189,49.738,49.5547,49.6555,30046.0
2022-12-16 13:30:00,54.17,54.27,54.08,54.15,63517.0,49.6555,49.7472,49.573,49.6372,63517.0
2022-12-16 14:00:00,54.16,54.46,54.15,54.33,36444.0,49.6464,49.9214,49.6372,49.8022,36444.0
2022-12-16 14:30:00,54.31,54.61,54.25,54.55,130308.0,49.7839,50.0589,49.7289,50.0039,130308.0
2022-12-16 15:00:00,54.54,54.77,54.52,54.76,50040.0,49.9947,50.2055,49.9764,50.1964,50040.0
2022-12-16 15:30:00,54.76,55.09,54.58,54.58,238657.0,50.1964,50.4989,50.0314,50.0314,238657.0
2022-12-19 09:30:00,54.42,54.74,54.33,54.6,52928.0,49.8847,50.178,49.8022,50.0497,52928.0
2022-12-19 10:00:00,54.58,54.76,54.4,54.73,20952.0,50.0314,50.1964,49.8664,50.1689,20952.0
2022-12-19 10:30:00,54.73,54.93,54.63,54.73,68642.0,50.1689,50.3522,50.0772,50.1689,68642.0
2022-12-19 11:00:00,54.71,54.72,54.54,54.6,28398.0,50.1505,50.1597,49.9947,50.0497,28398.0
2022-12-19 11:30:00,54.56,54.61,54.45,54.6,39921.0,50.013,50.0589,49.9122,50.0497,39921.0
2022-12-19 12:00:00,54.61,54.76,54.52,54.56,32116.0,50.0589,50.1964,49.9764,50.013,32116.0
2022-12-19 12:30:00,54.56,54.79,54.52,54.76,27505.0,50.013,50.2239,49.9764,50.1964,27505.0
2022-12-19 13:00:00,54.76,54.84,54.68,54.74,18526.0,50.1964,50.2697,50.123,50.178,18526.0
2022-12-19 13:30:00,54.74,54.81,54.56,54.56,26752.0,50.178,50.2422,50.013,50.013,26752.0
2022-12-19 14:00:00,54.56,54.56,54.19,54.21,20879.0,50.013,50.013,49.6739,49.6922,20879.0
2022-12-19 14:30:00,54.21,54.24,54.06,54.19,19296.0,49.6922,49.7197,49.5547,49.6739,19296.0
2022-12-19 15:00:00,54.19,54.33,54.12,54.2,22072.0,49.6739,49.8022,49.6097,49.683,22072.0
2022-12-19 15:30:00,54.18,54.42,54.16,54.29,119459.0,49.6647,49.8847,49.6464,49.7655,119459.0
2022-12-20 09:30:00,54.38,54.52,53.7,54.12,56782.0,49.848,49.9764,49.2247,49.6097,56782.0
2022-12-20 10:00:00,54.13,54.24,54.1,54.11,53312.0,49.6189,49.7197,49.5914,49.6005,53312.0
2022-12-20 10:30:00,54.11,54.27,53.98,54.23,33564.0,49.6005,49.7472,49.4814,49.7105,33564.0
2022-12-20 11:00:00,54.24,54.37,54.17,54.19,44262.0,49.7197,49.8389,49.6555,49.6739,44262.0
2022-12-20 11:30:00,54.18,54.26,54.12,54.16,28438.0,49.6647,49.738,49.6097,49.6464,28438.0
2022-12-20 12:00:00,54.14,54.25,54.11,54.21,36241.0,49.628,49.7289,49.6005,49.6922,36241.0
2022-12-20 12:30:00,54.22,54.46,54.18,54.46,56194.0,49.7014,49.9214,49.6647,49.9214,56194.0
2022-12-20 13:00:00,54.46,54.49,54.28,54.32,20836.0,49.9214,49.9489,49.7564,49.793,20836.0
2022-12-20 13:30:00,54.32,54.34,54.22,54.27,34219.0,49.793,49.8114,49.7014,49.7472,34219.0
2022-12-20 14:00:00,54.28,54.39,54.28,54.33,34148.0,49.7564,49.8572,49.7564,49.8022,34148.0
2022-12-20 14:30:00,54.32,54.36,54.21,54.25,33843.0,49.793,49.8297,49.6922,49.7289,33843.0
2022-12-20 15:00:00,54.26,54.44,54.18,54.41,31097.0,49.738,49.903,49.6647,49.8755,31097.0
2022-12-20 15:30:00,54.41,54.51,54.1,54.13,169578.0,49.8755,49.9672,49.5914,49.6189,169578.0
2022-12-21 09:30:00,54.38,54.48,54.18,54.4,76055.0,49.848,49.9397,49.6647,49.8664,76055.0
2022-12-21 10:00:00,54.42,54.64,54.39,54.64,32891.0,49.8847,50.0864,49.8572,50.0864,32891.0
2022-12-21 10:30:00,54.63,54.7,54.55,54.65,29101.0,50.0772,50.1414,50.0039,50.0955,29101.0
2022-12-21 11:00:00,54.66,54.72,54.53,54.58,40718.0,50.1047,50.1597,49.9855,50.0314,40718.0
2022-12-21 11:30:00,54.59,54.64,54.43,54.52,38573.0,50.0405,50.0864,49.8939,49.9764,38573.0
2022-12-21 12:00:00,54.53,54.64,54.43,54.57,23847.0,49.9855,50.0864,49.8939,50.0222,23847.0
2022-12-21 12:30:00,54.58,54.6,54.45,54.5,19780.0,50.0314,50.0497,49.9122,49.958,19780.0
2022-12-21 13:00:00,54.5,54.59,54.45,54.56,34271.0,49.958,50.0405,49.9122,50.013,34271.0
2022-12-21 13:30:00,54.58,54.77,54.57,54.7,45417.0,50.0314,50.2055,50.0222,50.1414,45417.0
2022-12-21 14:00:00,54.71,54.85,54.62,54.63,25084.0,50.1505,50.2789,50.068,50.0772,25084.0
2022-12-21 14:30:00,54.64,54.78,54.62,54.69,32097.0,50.0864,50.2147,50.068,50.1322,32097.0
2022-12-21 15:00:00,54.7,54.82,54.56,54.8,81920.0,50.1414,50.2514,50.013,50.233,81920.0
2022-12-21 15:30:00,54.81,55.12,54.81,55.07,179977.0,50.2422,50.5264,50.2422,50.4805,179977.0
2022-12-22 09:30:00,54.94,54.94,54.58,54.82,16203.0,50.3614,50.3614,50.0314,50.2514,16203.0
2022-12-22 10:00:00,54.82,54.89,54.73,54.8,23144.0,50.2514,50.3155,50.1689,50.233,23144.0
2022-12-22 10:30:00,54.77,54.89,54.74,54.83,17526.0,50.2055,50.3155,50.178,50.2605,17526.0
2022-12-22 11:00:00,54.82,54.89,54.6,54.62,68518.0,50.2514,50.3155,50.0497,50.068,68518.0
2022-12-22 11:30:00,54.66,54.67,54.55,54.58,10288.0,50.1047,50.1139,50.0039,50.0314,10288.0
2022-12-22 12:00:00,54.56,54.59,54.24,54.26,10641.0,50.013,50.0405,49.7197,49.738,10641.0
2022-12-22 12:30:00,54.28,54.28,54.05,54.13,17043.0,49.7564,49.7564,49.5455,49.6189,17043.0
2022-12-22 13:00:00,54.11,54.21,53.94,54.0,25481.0,49.6005,49.6922,49.4447,49.4997,25481.0
2022-12-22 13:30:00,53.96,53.96,53.82,53.88,23193.0,49.463,49.463,49.3347,49.3897,23193.0
2022-12-22 14:00:00,53.9,54.13,53.88,54.13,27433.0,49.408,49.6189,49.3897,49.6189,27433.0
2022-12-22 14:30:00,54.11,54.34,54.03,54.34,27511.0,49.6005,49.8114,49.5272,49.8114,27511.0
2022-12-22 15:00:00,54.32,54.62,54.29,54.62,25301.0,49.793,50.068,49.7655,50.068,25301.0
2022-12-22 15:30:00,54.62,54.81,54.5,54.77,97355.0,50.068,50.2422,49.958,50.2055,97355.0
2022-12-23 09:30:00,54.66,54.88,54.53,54.83,52434.0,50.1047,50.3064,49.9855,50.2605,52434.0
2022-12-23 10:00:00,54.81,55.17,54.75,55.08,31507.0,50.2422,50.5722,50.1872,50.4897,31507.0
2022-12-23 10:30:00,55.09,55.14,54.97,55.02,63494.0,50.4989,50.5447,50.3889,50.4347,63494.0
2022-12-23 11:00:00,55.01,55.06,54.9,54.91,15888.0,50.4255,50.4714,50.3247,50.3339,15888.0
2022-12-23 11:30:00,54.92,55.05,54.89,55.0,25836.0,50.343,50.4622,50.3155,50.4164,25836.0
2022-12-23 12:00:00,55.0,55.06,54.92,54.98,34146.0,50.4164,50.4714,50.343,50.398,34146.0
2022-12-23 12:30:00,54.99,55.09,54.99,55.08,12237.0,50.4072,50.4989,50.4072,50.4897,12237.0
2022-12-23 13:00:00,55.08,55.12,55.01,55.07,19567.0,50.4897,50.5264,50.4255,50.4805,19567.0
2022-12-23 13:30:00,55.09,55.1,54.9,54.9,46315.0,50.4989,50.508,50.3247,50.3247,46315.0
2022-12-23 14:00:00,54.91,55.04,54.86,54.98,36121.0,50.3339,50.453,50.288,50.398,36121.0
2022-12-23 14:30:00,55.0,55.16,55.0,55.15,19129.0,50.4164,50.563,50.4164,50.5539,19129.0
2022-12-23 15:00:00,55.15,55.28,55.13,55.26,27806.0,50.5539,50.673,50.5355,50.6547,27806.0
2022-12-23 15:30:00,55.26,55.37,55.12,55.3,101744.0,50.6547,50.7555,50.5264,50.6914,101744.0
2022-12-27 09:30:00,55.28,55.38,55.16,55.21,17990.0,50.673,50.7647,50.563,50.6089,17990.0
2022-12-27 10:00:00,55.2,55.36,54.98,55.28,17491.0,50.5997,50.7464,50.398,50.673,17491.0
2022-12-27 10:30:00,55.23,55.45,55.19,55.36,20707.0,50.6272,50.8289,50.5905,50.7464,20707.0
2022-12-27 11:00:00,55.35,55.51,55.32,55.41,24687.0,50.7372,50.8839,50.7097,50.7922,24687.0
2022-12-27 11:30:00,55.42,55.54,55.35,55.51,11337.0,50.8014,50.9114,50.7372,50.8839,11337.0
2022-12-27 12:00:00,55.51,55.66,55.5,55.57,13150.0,50.8839,51.0214,50.8747,50.9389,13150.0
2022-12-27 12:30:00,55.58,55.67,55.55,55.62,17926.0,50.948,51.0305,50.9205,50.9847,17926.0
2022-12-27 13:00:00,55.62,55.74,55.62,55.64,13353.0,50.9847,51.0947,50.9847,51.003,13353.0
2022-12-27 13:30:00,55.62,55.72,55.53,55.54,21935.0,50.9847,51.0764,50.9022,50.9114,21935.0
2022-12-27 14:00:00,55.53,55.64,55.53,55.59,16893.0,50.9022,51.003,50.9022,50.9572,16893.0
2022-12-27 14:30:00,55.57,55.76,55.56,55.74,20164.0,50.9389,51.113,50.9297,51.0947,20164.0
2022-12-27 15:00:00,55.75,56.02,55.75,55.99,40845.0,51.1039,51.3514,51.1039,51.3239,40845.0
2022-12-27 15:30:00,56.0,56.15,55.99,56.02,168592.0,51.333,51.4705,51.3239,51.3514,168592.0
2022-12-28 09:30:00,56.11,56.34,55.86,56.14,23495.0,51.4339,51.6447,51.2047,51.4614,23495.0
2022-12-28 10:00:00,56.15,56.16,55.82,55.89,35679.0,51.4705,51.4797,51.168,51.2322,35679.0
2022-12-28 10:30:00,55.89,55.99,55.79,55.84,43446.0,51.2322,51.3239,51.1405,51.1864,43446.0
2022-12-28 11:00:00,55.87,55.95,55.74,55.74,15073.0,51.2139,51.2872,51.0947,51.0947,15073.0
2022-12-28 11:30:00,55.75,55.91,55.7,55.74,15600.0,51.1039,51.2505,51.058,51.0947,15600.0
2022-12-28 12:00:00,55.73,55.73,55.44,55.47,17877.0,51.0855,51.0855,50.8197,50.8472,17877.0
2022-12-28 12:30:00,55.47,55.6,55.4,55.58,10972.0,50.8472,50.9664,50.783,50.948,10972.0
2022-12-28 13:00:00,55.57,55.63,55.54,55.57,12862.0,50.9389,50.9939,50.9114,50.9389,12862.0
2022-12-28 13:30:00,55.56,55.57,55.43,55.44,19833.0,50.9297,50.9389,50.8105,50.8197,19833.0
2022-12-28 14:00:00,55.44,55.54,55.39,55.53,15346.0,50.8197,50.9114,50.7739,50.9022,15346.0
2022-12-28 14:30:00,55.52,55.66,55.51,55.55,17161.0,50.893,51.0214,50.8839,50.9205,17161.0
2022-12-28 15:00:00,55.56,55.56,55.23,55.28,29090.0,50.9297,50.9297,50.6272,50.673,29090.0
2022-12-28 15:30:00,55.28,55.37,55.14,55.19,106124.0,50.673,50.7555,50.5447,50.5905,106124.0
2022-12-29 09:30:00,55.52,55.87,55.28,55.85,25629.0,50.893,51.2139,50.673,51.1955,25629.0
2022-12-29 10:00:00,55.87,56.07,55.79,55.99,38789.0,51.2139,51.3972,51.1405,51.3239,38789.0
2022-12-29 10:30:00,55.98,56.09,55.97,56.02,23047.0,51.3147,51.4155,51.3055,51.3514,23047.0
2022-12-29 11:00:00,56.03,56.09,55.91,55.93,58654.0,51.3605,51.4155,51.2505,51.2689,58654.0
2022-12-29 11:30:00,55.95,56.21,55.95,56.16,24192.0,51.2872,51.5255,51.2872,51.4797,24192.0
2022-12-29 12:00:00,56.16,56.33,56.15,56.32,25066.0,51.4797,51.6355,51.4705,51.6264,25066.0
2022-12-29 12:30:00,56.33,56.45,56.33,56.45,42135.0,51.6355,51.7455,51.6355,51.7455,42135.0
2022-12-29 13:00:00,56.46,56.46,56.19,56.32,59040.0,51.7547,51.7547,51.5072,51.6264,59040.0
2022-12-29 13:30:00,56.33,56.36,56.28,56.29,19436.0,51.6355,51.663,51.5897,51.5989,19436.0
2022-12-29 14:00:00,56.29,56.29,56.1,56.1,29999.0,51.5989,51.5989,51.4247,51.4247,29999.0
2022-12-29 14:30:00,56.1,56.18,56.07,56.12,28081.0,51.4247,51.498,51.3972,51.443,28081.0
2022-12-29 15:00:00,56.12,56.21,56.02,56.02,52304.0,51.443,51.5255,51.3514,51.3514,52304.0
2022-12-29 15:30:00,56.02,56.2,55.87,56.03,126634.0,51.3514,51.5164,51.2139,51.3605,126634.0
2022-12-30 09:30:00,56.03,56.29,55.36,55.43,93075.0,51.3605,51.5989,50.7464,50.8105,93075.0
2022-12-30 10:00:00,55.45,55.68,55.39,55.65,69323.0,50.8289,51.0397,50.7739,51.0122,69323.0
2022-12-30 10:30:00,55.52,55.52,55.22,55.29,25880.0,50.893,50.893,50.618,50.6822,25880.0
2022-12-30 11:00:00,55.31,55.44,55.23,55.27,29834.0,50.7005,50.8197,50.6272,50.6639,29834.0
2022-12-30 11:30:00,55.25,55.45,55.19,55.29,31272.0,50.6455,50.8289,50.5905,50.6822,31272.0
2022-12-30 12:00:00,55.3,55.36,55.23,55.36,11221.0,50.6914,50.7464,50.6272,50.7464,11221.0
2022-12-30 12:30:00,55.36,55.36,55.25,55.32,10666.0,50.7464,50.7464,50.6455,50.7097,10666.0
2022-12-30 13:00:00,55.32,55.36,54.96,55.05,26931.0,50.7097,50.7464,50.3797,50.4622,26931.0
2022-12-30 13:30:00,55.07,55.17,54.96,54.97,12987.0,50.4805,50.5722,50.3797,50.3889,12987.0
2022-12-30 14:00:00,54.96,54.99,54.79,54.84,18179.0,50.3797,50.4072,50.2239,50.2697,18179.0
2022-12-30 14:30:00,54.84,54.87,54.74,54.77,23244.0,50.2697,50.2972,50.178,50.2055,23244.0
2022-12-30 15:00:00,54.78,55.11,54.76,54.96,32383.0,50.2147,50.5172,50.1964,50.3797,32383.0
2022-12-30 15:30:00,54.95,55.41,54.94,55.21,117916.0,50.3705,50.7922,50.3614,50.6089,117916.0
2023-01-03 09:30:00,55.24,55.54,54.95,54.99,84996.0,50.6364,50.9114,50.3705,50.4072,84996.0
2023-01-03 10:00:00,55.01,55.02,54.13,54.36,47130.0,50.4255,50.4347,49.6189,49.8297,47130.0
2023-01-03 10:30:00,54.36,54.85,54.24,54.85,72031.0,49.8297,50.2789,49.7197,50.2789,72031.0
2023-01-03 11:00:00,54.87,54.91,54.39,54.47,32571.0,50.2972,50.3339,49.8572,49.9305,32571.0
2023-01-03 11:30:00,54.41,54.62,54.28,54.62,29370.0,49.8755,50.068,49.7564,50.068,29370.0
2023-01-03 12:00:00,54.63,54.71,54.56,54.62,15211.0,50.0772,50.1505,50.013,50.068,15211.0
2023-01-03 12:30:00,54.61,54.72,54.42,54.54,17371.0,50.0589,50.1597,49.8847,49.9947,17371.0
2023-01-03 13:00:00,54.52,54.83,54.44,54.83,26185.0,49.9764,50.2605,49.903,50.2605,26185.0
2023-01-03 13:30:00,54.81,55.15,54.8,55.1,24890.0,50.2422,50.5539,50.233,50.508,24890.0
2023-01-03 14:00:00,55.1,55.16,54.99,55.04,27295.0,50.508,50.563,50.4072,50.453,27295.0
2023-01-03 14:30:00,55.04,55.21,54.91,55.11,21687.0,50.453,50.6089,50.3339,50.5172,21687.0
2023-01-03 15:00:00,55.11,55.26,55.05,55.21,32397.0,50.5172,50.6547,50.4622,50.6089,32397.0
2023-01-03 15:30:00,55.22,55.42,55.2,55.38,142398.0,50.618,50.8014,50.5997,50.7647,142398.0
2023-01-04 09:30:00,55.48,55.87,55.06,55.81,117073.0,50.8564,51.2139,50.4714,51.1589,117073.0
2023-01-04 10:00:00,55.79,55.79,55.32,55.43,52229.0,51.1405,51.1405,50.7097,50.8105,52229.0
2023-01-04 10:30:00,55.42,55.68,55.39,55.67,68306.0,50.8014,51.0397,50.7739,51.0305,68306.0
2023-01-04 11:00:00,55.7,55.75,55.6,55.6,55452.0,51.058,51.1039,50.9664,50.9664,55452.0
2023-01-04 11:30:00,55.6,56.11,55.55,56.1,73146.0,50.9664,51.4339,50.9205,51.4247,73146.0
2023-01-04 12:00:00,56.09,56.2,56.03,56.11,46178.0,51.4155,51.5164,51.3605,51.4339,46178.0
2023-01-04 12:30:00,56.12,56.26,56.03,56.04,19013.0,51.443,51.5714,51.3605,51.3697,19013.0
2023-01-04 13:00:00,56.04,56.19,55.96,55.99,29401.0,51.3697,51.5072,51.2964,51.3239,29401.0
2023-01-04 13:30:00,56.0,56.03,55.73,55.74,39851.0,51.333,51.3605,51.0855,51.0947,39851.0
2023-01-04 14:00:00,55.7,55.89,55.37,55.37,96344.0,51.058,51.2322,50.7555,50.7555,96344.0
2023-01-04 14:30:00,55.36,55.56,55.3,55.56,18591.0,50.7464,50.9297,50.6914,50.9297,18591.0
2023-01-04 15:00:00,55.53,55.68,55.52,55.58,27543.0,50.9022,51.0397,50.893,50.948,27543.0
2023-01-04 15:30:00,55.56,55.82,55.33,55.8,143336.0,50.9297,51.168,50.7189,51.1497,143336.0
2023-01-05 09:30:00,55.36,55.47,54.74,54.86,67962.0,50.7464,50.8472,50.178,50.288,67962.0
2023-01-05 10:00:00,54.83,54.83,54.14,54.31,68676.0,50.2605,50.2605,49.628,49.7839,68676.0
2023-01-05 10:30:00,54.24,54.32,54.09,54.17,15313.0,49.7197,49.793,49.5822,49.6555,15313.0
2023-01-05 11:00:00,54.15,54.34,54.1,54.34,12421.0,49.6372,49.8114,49.5914,49.8114,12421.0
2023-01-05 11:30:00,54.33,54.39,54.27,54.31,11651.0,49.8022,49.8572,49.7472,49.7839,11651.0
2023-01-05 12:00:00,54.28,54.41,54.27,54.37,13424.0,49.7564,49.8755,49.7472,49.8389,13424.0
2023-01-05 12:30:00,54.36,54.53,54.35,54.53,13594.0,49.8297,49.9855,49.8205,49.9855,13594.0
2023-01-05 13:00:00,54.52,54.67,54.41,54.59,16455.0,49.9764,50.1139,49.8755,50.0405,16455.0
2023-01-05 13:30:00,54.59,54.62,54.45,54.45,16964.0,50.0405,50.068,49.9122,49.9122,16964.0
2023-01-05 14:00:00,54.46,54.57,54.32,54.32,18440.0,49.9214,50.0222,49.793,49.793,18440.0
2023-01-05 14:30:00,54.3,54.53,54.3,54.4,17476.0,49.7747,49.9855,49.7747,49.8664,17476.0
2023-01-05 15:00:00,54.38,54.38,54.17,54.22,30814.0,49.848,49.848,49.6555,49.7014,30814.0
2023-01-05 15:30:00,54.22,54.32,54.05,54.16,133818.0,49.7014,49.793,49.5455,49.6464,133818.0
2023-01-06 09:30:00,54.78,55.26,54.72,55.03,43400.0,50.2147,50.6547,50.1597,50.4439,43400.0
2023-01-06 10:00:00,55.05,55.4,55.03,55.15,40638.0,50.4622,50.783,50.4439,50.5539,40638.0
2023-01-06 10:30:00,55.17,55.44,55.13,55.36,31652.0,50.5722,50.8197,50.5355,50.7464,31652.0
2023-01-06 11:00:00,55.4,55.54,55.32,55.42,43748.0,50.783,50.9114,50.7097,50.8014,43748.0
2023-01-06 11:30:00,55.43,55.52,55.4,55.5,17590.0,50.8105,50.893,50.783,50.8747,17590.0
2023-01-06 12:00:00,55.49,55.5,55.13,55.14,21303.0,50.8655,50.8747,50.5355,50.5447,21303.0
2023-01-06 12:30:00,55.13,55.19,55.09,55.1,10110.0,50.5355,50.5905,50.4989,50.508,10110.0
2023-01-06 13:00:00,55.11,55.14,55.01,55.03,23694.0,50.5172,50.5447,50.4255,50.4439,23694.0
2023-01-06 13:30:00,55.03,55.17,55.03,55.16,19177.0,50.4439,50.5722,50.4439,50.563,19177.0
2023-01-06 14:00:00,55.17,55.35,55.17,55.3,19378.0,50.5722,50.7372,50.5722,50.6914,19378.0
2023-01-06 14:30:00,55.27,55.49,55.27,55.44,20666.0,50.6639,50.8655,50.6639,50.8197,20666.0
2023-01-06 15:00:00,55.45,55.62,55.44,55.47,48859.0,50.8289,50.9847,50.8197,50.8472,48859.0
2023-01-06 15:30:00,55.45,55.55,55.26,55.38,180486.0,50.8289,50.9205,50.6547,50.7647,180486.0
2023-01-09 09:30:00,54.93,55.14,54.6,55.0,79168.0,50.3522,50.5447,50.0497,50.4164,79168.0
2023-01-09 10:00:00,55.01,55.09,54.83,54.93,48531.0,50.4255,50.4989,50.2605,50.3522,48531.0
2023-01-09 10:30:00,54.93,55.1,54.85,54.91,27441.0,50.3522,50.508,50.2789,50.3339,27441.0
2023-01-09 11:00:00,54.91,55.17,54.91,55.12,21232.0,50.3339,50.5722,50.3339,50.5264,21232.0
2023-01-09 11:30:00,55.12,55.54,55.09,55.53,25712.0,50.5264,50.9114,50.4989,50.9022,25712.0
2023-01-09 12:00:00,55.54,55.54,55.24,55.29,31783.0,50.9114,50.9114,50.6364,50.6822,31783.0
2023-01-09 12:30:00,55.3,55.39,55.22,55.35,19376.0,50.6914,50.7739,50.618,50.7372,19376.0
2023-01-09 13:00:00,55.34,55.37,55.23,55.33,23489.0,50.728,50.7555,50.6272,50.7189,23489.0
2023-01-09 13:30:00,55.34,55.34,55.16,55.27,34552.0,50.728,50.728,50.563,50.6639,34552.0
2023-01-09 14:00:00,55.27,55.52,55.27,55.5,38517.0,50.6639,50.893,50.6639,50.8747,38517.0
2023-01-09 14:30:00,55.5,55.57,55.41,55.41,40891.0,50.8747,50.9389,50.7922,50.7922,40891.0
2023-01-09 15:00:00,55.41,55.58,55.39,55.39,43516.0,50.7922,50.948,50.7739,50.7739,43516.0
2023-01-09 15:30:00,55.39,55.51,55.3,55.44,195815.0,50.7739,50.8839,50.6914,50.8197,195815.0
2023-01-10 09:30:00,55.12,55.32,54.69,54.94,81553.0,50.5264,50.7097,50.1322,50.3614,81553.0
2023-01-10 10:00:00,54.94,54.98,54.57,54.63,36098.0,50.3614,50.398,50.0222,50.0772,36098.0
2023-01-10 10:30:00,54.68,54.78,54.55,54.75,29347.0,50.123,50.2147,50.0039,50.1872,29347.0
2023-01-10 11:00:00,54.73,54.85,54.61,54.62,18190.0,50.1689,50.2789,50.0589,50.068,18190.0
2023-01-10 11:30:00,54.62,54.64,54.53,54.55,12370.0,50.068,50.0864,49.9855,50.0039,12370.0
2023-01-10 12:00:00,54.54,54.6,54.46,54.57,15603.0,49.9947,50.0497,49.9214,50.0222,15603.0
2023-01-10 12:30:00,54.58,54.72,54.49,54.67,21980.0,50.0314,50.1597,49.9489,50.1139,21980.0
2023-01-10 13:00:00,54.66,54.74,54.61,54.64,19329.0,50.1047,50.178,50.0589,50.0864,19329.0
2023-01-10 13:30:00,54.64,54.75,54.64,54.68,25585.0,50.0864,50.1872,50.0864,50.123,25585.0
2023-01-10 14:00:00,54.68,54.78,54.64,54.68,29132.0,50.123,50.2147,50.0864,50.123,29132.0
2023-01-10 14:30:00,54.68,54.77,54.61,54.63,37096.0,50.123,50.2055,50.0589,50.0772,37096.0
2023-01-10 15:00:00,54.64,54.86,54.62,54.8,51309.0,50.0864,50.288,50.068,50.233,51309.0
2023-01-10 15:30:00,54.79,55.04,54.76,54.97,205874.0,50.2239,50.453,50.1964,50.3889,205874.0
2023-01-11 09:30:00,55.14,55.59,55.04,55.55,53003.0,50.5447,50.9572,50.453,50.9205,53003.0
2023-01-11 10:00:00,55.55,55.68,55.31,55.35,40528.0,50.9205,51.0397,50.7005,50.7372,40528.0
2023-01-11 10:30:00,55.35,55.54,55.34,55.41,26917.0,50.7372,50.9114,50.728,50.7922,26917.0
2023-01-11 11:00:00,55.49,55.67,55.41,55.45,19064.0,50.8655,51.0305,50.7922,50.8289,19064.0
2023-01-11 11:30:00,55.46,55.52,55.39,55.45,25355.0,50.838,50.893,50.7739,50.8289,25355.0
2023-01-11 12:00:00,55.46,55.49,55.29,55.32,20350.0,50.838,50.8655,50.6822,50.7097,20350.0
2023-01-11 12:30:00,55.34,55.47,55.31,55.4,21925.0,50.728,50.8472,50.7005,50.783,21925.0
2023-01-11 13:00:00,55.4,55.52,55.3,55.51,30133.0,50.783,50.893,50.6914,50.8839,30133.0
2023-01-11 13:30:00,55.52,55.72,55.5,55.65,62229.0,50.893,51.0764,50.8747,51.0122,62229.0
2023-01-11 14:00:00,55.65,55.68,55.52,55.64,37732.0,51.0122,51.0397,50.893,51.003,37732.0
2023-01-11 14:30:00,55.66,55.8,55.66,55.8,37358.0,51.0214,51.1497,51.0214,51.1497,37358.0
2023-01-11 15:00:00,55.8,55.92,55.8,55.83,63510.0,51.1497,51.2597,51.1497,51.1772,63510.0
2023-01-11 15:30:00,55.83,55.95,55.77,55.92,195561.0,51.1772,51.2872,51.1222,51.2597,195561.0
2023-01-12 09:30:00,55.85,55.94,55.54,55.69,67781.0,51.1955,51.278,50.9114,51.0489,67781.0
2023-01-12 10:00:00,55.71,55.85,55.54,55.79,43280.0,51.0672,51.1955,50.9114,51.1405,43280.0
2023-01-12 10:30:00,55.79,55.85,55.56,55.74,36730.0,51.1405,51.1955,50.9297,51.0947,36730.0
2023-01-12 11:00:00,55.72,55.86,55.61,55.84,24804.0,51.0764,51.2047,50.9755,51.1864,24804.0
2023-01-12 11:30:00,55.83,55.85,55.68,55.85,18482.0,51.1772,51.1955,51.0397,51.1955,18482.0
2023-01-12 12:00:00,55.85,56.26,55.84,56.19,46142.0,51.1955,51.5714,51.1864,51.5072,46142.0
2023-01-12 12:30:00,56.19,56.19,55.95,56.06,30420.0,51.5072,51.5072,51.2872,51.388,30420.0
2023-01-12 13:00:00,56.06,56.18,55.9,55.94,22485.0,51.388,51.498,51.2414,51.278,22485.0
2023-01-12 13:30:00,55.91,56.17,55.88,56.15,26447.0,51.2505,51.4889,51.223,51.4705,26447.0
2023-01-12 14:00:00,56.16,56.18,56.04,56.05,31558.0,51.4797,51.498,51.3697,51.3789,31558.0
2023-01-12 14:30:00,56.06,56.12,55.91,55.99,26191.0,51.388,51.443,51.2505,51.3239,26191.0
2023-01-12 15:00:00,55.99,56.02,55.81,55.83,47604.0,51.3239,51.3514,51.1589,51.1772,47604.0
2023-01-12 15:30:00,55.83,55.89,55.65,55.78,155831.0,51.1772,51.2322,51.0122,51.1314,155831.0
2023-01-13 09:30:00,55.72,55.76,55.15,55.37,31619.0,51.0764,51.113,50.5539,50.7555,31619.0
2023-01-13 10:00:00,55.38,55.59,55.31,55.55,28234.0,50.7647,50.9572,50.7005,50.9205,28234.0
2023-01-13 10:30:00,55.56,55.58,55.28,55.39,24903.0,50.9297,50.948,50.673,50.7739,24903.0
2023-01-13 11:00:00,55.4,55.43,55.21,55.33,12944.0,50.783,50.8105,50.6089,50.7189,12944.0
2023-01-13 11:30:00,55.32,55.32,55.14,55.15,13300.0,50.7097,50.7097,50.5447,50.5539,13300.0
2023-01-13 12:00:00,55.14,55.36,55.13,55.34,9015.0,50.5447,50.7464,50.5355,50.728,9015.0
2023-01-13 12:30:00,55.35,55.36,55.23,55.33,11463.0,50.7372,50.7464,50.6272,50.7189,11463.0
2023-01-13 13:00:00,55.34,55.45,55.33,55.39,21999.0,50.728,50.8289,50.7189,50.7739,21999.0
2023-01-13 13:30:00,55.39,55.47,55.33,55.42,22850.0,50.7739,50.8472,50.7189,50.8014,22850.0
2023-01-13 14:00:00,55.43,55.55,55.43,55.55,17295.0,50.8105,50.9205,50.8105,50.9205,17295.0
2023-01-13 14:30:00,55.55,55.64,55.53,55.61,19993.0,50.9205,51.003,50.9022,50.9755,19993.0
2023-01-13 15:00:00,55.63,55.68,55.42,55.52,28609.0,50.9939,51.0397,50.8014,50.893,28609.0
2023-01-13 15:30:00,55.52,55.7,55.45,55.51,164667.0,50.893,51.058,50.8289,50.8839,164667.0
2023-01-17 09:30:00,55.61,56.15,55.59,56.07,54700.0,50.9755,51.4705,50.9572,51.3972,54700.0
2023-01-17 10:00:00,56.03,56.12,55.88,56.1,20339.0,51.3605,51.443,51.223,51.4247,20339.0
2023-01-17 10:30:00,56.13,56.15,55.83,55.86,30763.0,51.4522,51.4705,51.1772,51.2047,30763.0
2023-01-17 11:00:00,55.87,55.87,55.56,55.61,36996.0,51.2139,51.2139,50.9297,50.9755,36996.0
2023-01-17 11:30:00,55.57,55.59,55.31,55.34,46128.0,50.9389,50.9572,50.7005,50.728,46128.0
2023-01-17 12:00:00,55.33,55.36,54.94,54.97,35052.0,50.7189,50.7464,50.3614,50.3889,35052.0
2023-01-17 12:30:00,54.94,55.04,54.88,54.99,44686.0,50.3614,50.453,50.3064,50.4072,44686.0
2023-01-17 13:00:00,55.03,55.16,55.01,55.01,28346.0,50.4439,50.563,50.4255,50.4255,28346.0
2023-01-17 13:30:00,55.02,55.16,55.02,55.09,23934.0,50.4347,50.563,50.4347,50.4989,23934.0
2023-01-17 14:00:00,55.08,55.09,54.89,54.94,21901.0,50.4897,50.4989,50.3155,50.3614,21901.0
2023-01-17 14:30:00,54.95,55.23,54.94,55.14,23532.0,50.3705,50.6272,50.3614,50.5447,23532.0
2023-01-17 15:00:00,55.13,55.23,54.95,54.99,68360.0,50.5355,50.6272,50.3705,50.4072,68360.0
2023-01-17 15:30:00,54.98,55.13,54.92,55.07,159264.0,50.398,50.5355,50.343,50.4805,159264.0
2023-01-18 09:30:00,55.08,55.11,54.54,54.73,25642.0,50.4897,50.5172,49.9947,50.1689,25642.0
2023-01-18 10:00:00,54.72,54.74,54.41,54.5,21026.0,50.1597,50.178,49.8755,49.958,21026.0
2023-01-18 10:30:00,54.5,54.78,54.47,54.69,17918.0,49.958,50.2147,49.9305,50.1322,17918.0
2023-01-18 11:00:00,54.69,54.69,54.08,54.09,22403.0,50.1322,50.1322,49.573,49.5822,22403.0
2023-01-18 11:30:00,54.07,54.07,53.82,53.9,22185.0,49.5639,49.5639,49.3347,49.408,22185.0
2023-01-18 12:00:00,53.89,54.01,53.8,53.81,22075.0,49.3989,49.5089,49.3164,49.3255,22075.0
2023-01-18 12:30:00,53.8,53.93,53.78,53.81,29718.0,49.3164,49.4355,49.298,49.3255,29718.0
2023-01-18 13:00:00,53.82,54.0,53.68,54.0,76849.0,49.3347,49.4997,49.2064,49.4997,76849.0
2023-01-18 13:30:00,54.01,54.1,53.94,53.99,17887.0,49.5089,49.5914,49.4447,49.4905,17887.0
2023-01-18 14:00:00,54.01,54.12,53.94,53.94,11501.0,49.5089,49.6097,49.4447,49.4447,11501.0
2023-01-18 14:30:00,53.95,53.99,53.79,53.83,22466.0,49.4539,49.4905,49.3072,49.3439,22466.0
2023-01-18 15:00:00,53.82,54.02,53.8,53.9,32697.0,49.3347,49.518,49.3164,49.408,32697.0
2023-01-18 15:30:00,53.9,53.94,53.69,53.72,197266.0,49.408,49.4447,49.2155,49.243,197266.0
2023-01-19 09:30:00,53.41,53.78,53.41,53.76,55329.0,48.9589,49.298,48.9589,49.2797,55329.0
2023-01-19 10:00:00,53.76,53.9,53.63,53.66,44283.0,49.2797,49.408,49.1605,49.188,44283.0
2023-01-19 10:30:00,53.64,53.66,53.2,53.26,46197.0,49.1697,49.188,48.7664,48.8214,46197.0
2023-01-19 11:00:00,53.31,53.42,53.23,53.34,15399.0,48.8672,48.968,48.7939,48.8947,15399.0
2023-01-19 11:30:00,53.34,53.41,53.19,53.27,15364.0,48.8947,48.9589,48.7572,48.8305,15364.0
2023-01-19 12:00:00,53.28,53.44,53.23,53.36,17096.0,48.8397,48.9864,48.7939,48.913,17096.0
2023-01-19 12:30:00,53.37,53.43,53.28,53.43,17555.0,48.9222,48.9772,48.8397,48.9772,17555.0
2023-01-19 13:00:00,53.45,53.56,53.33,53.39,25731.0,48.9955,49.0964,48.8855,48.9405,25731.0
2023-01-19 13:30:00,53.39,53.54,53.34,53.45,33917.0,48.9405,49.078,48.8947,48.9955,33917.0
2023-01-19 14:00:00,53.45,53.45,53.26,53.3,35746.0,48.9955,48.9955,48.8214,48.858,35746.0
2023-01-19 14:30:00,53.26,53.35,53.24,53.33,39123.0,48.8214,48.9039,48.803,48.8855,39123.0
2023-01-19 15:00:00,53.32,53.47,53.29,53.36,28314.0,48.8764,49.0139,48.8489,48.913,28314.0
2023-01-19 15:30:00,53.36,53.47,53.19,53.22,165011.0,48.913,49.0139,48.7572,48.7847,165011.0
2023-01-20 09:30:00,53.11,53.25,52.41,52.55,127854.0,48.6839,48.8122,48.0422,48.1706,127854.0
2023-01-20 10:00:00,52.57,52.89,52.47,52.86,50132.0,48.1889,48.4822,48.0972,48.4547,50132.0
2023-01-20 10:30:00,52.85,53.03,52.84,53.0,26723.0,48.4456,48.6105,48.4364,48.5831,26723.0
2023-01-20 11:00:00,53.02,53.05,52.9,53.01,22931.0,48.6014,48.6289,48.4914,48.5922,22931.0
2023-01-20 11:30:00,53.01,53.02,52.86,52.96,23256.0,48.5922,48.6014,48.4547,48.5464,23256.0
2023-01-20 12:00:00,52.95,52.97,52.84,52.94,32209.0,48.5372,48.5556,48.4364,48.5281,32209.0
2023-01-20 12:30:00,52.93,53.07,52.88,53.02,22044.0,48.5189,48.6472,48.4731,48.6014,22044.0
2023-01-20 13:00:00,53.03,53.17,52.99,53.17,20127.0,48.6105,48.7389,48.5739,48.7389,20127.0
2023-01-20 13:30:00,53.17,53.44,53.17,53.34,23900.0,48.7389,48.9864,48.7389,48.8947,23900.0
2023-01-20 14:00:00,53.36,53.44,53.27,53.34,19760.0,48.913,48.9864,48.8305,48.8947,19760.0
2023-01-20 14:30:00,53.34,53.55,53.34,53.53,31574.0,48.8947,49.0872,48.8947,49.0689,31574.0
2023-01-20 15:00:00,53.54,53.73,53.54,53.62,62665.0,49.078,49.2522,49.078,49.1514,62665.0
2023-01-20 15:30:00,53.63,53.93,53.58,53.89,152967.0,49.1605,49.4355,49.1147,49.3989,152967.0
2023-01-23 09:30:00,53.12,53.84,52.99,53.84,124932.0,48.693,49.353,48.5739,49.353,124932.0
2023-01-23 10:00:00,53.88,53.99,53.64,53.94,48904.0,49.3897,49.4905,49.1697,49.4447,48904.0
2023-01-23 10:30:00,53.97,54.05,53.82,54.0,20343.0,49.4722,49.5455,49.3347,49.4997,20343.0
2023-01-23 11:00:00,54.01,54.29,54.0,54.11,21278.0,49.5089,49.7655,49.4997,49.6005,21278.0
2023-01-23 11:30:00,54.11,54.15,54.0,54.13,29097.0,49.6005,49.6372,49.4997,49.6189,29097.0
2023-01-23 12:00:00,54.14,54.18,54.02,54.14,22948.0,49.628,49.6647,49.518,49.628,22948.0
2023-01-23 12:30:00,54.15,54.21,54.06,54.11,28019.0,49.6372,49.6922,49.5547,49.6005,28019.0
2023-01-23 13:00:00,54.11,54.13,54.06,54.13,26140.0,49.6005,49.6189,49.5547,49.6189,26140.0
2023-01-23 13:30:00,54.13,54.3,54.11,54.26,33550.0,49.6189,49.7747,49.6005,49.738,33550.0
2023-01-23 14:00:00,54.25,54.25,53.88,53.89,34567.0,49.7289,49.7289,49.3897,49.3989,34567.0
2023-01-23 14:30:00,53.9,53.96,53.7,53.73,40154.0,49.408,49.463,49.2247,49.2522,40154.0
2023-01-23 15:00:00,53.72,53.78,53.64,53.68,50134.0,49.243,49.298,49.1697,49.2064,50134.0
2023-01-23 15:30:00,53.69,53.92,53.61,53.88,147508.0,49.2155,49.4264,49.1422,49.3897,147508.0
2023-01-24 09:30:00,54.04,54.04,53.26,53.28,50355.0,49.5364,49.5364,48.8214,48.8397,50355.0
2023-01-24 10:00:00,53.25,53.69,53.23,53.65,21090.0,48.8122,49.2155,48.7939,49.1789,21090.0
2023-01-24 10:30:00,53.66,54.0,53.66,53.89,16254.0,49.188,49.4997,49.188,49.3989,16254.0
2023-01-24 11:00:00,53.92,53.93,53.72,53.89,18028.0,49.4264,49.4355,49.243,49.3989,18028.0
2023-01-24 11:30:00,53.89,53.91,53.79,53.85,12640.0,49.3989,49.4172,49.3072,49.3622,12640.0
2023-01-24 12:00:00,53.83,53.9,53.71,53.85,26405.0,49.3439,49.408,49.2339,49.3622,26405.0
2023-01-24 12:30:00,53.85,53.97,53.81,53.97,16278.0,49.3622,49.4722,49.3255,49.4722,16278.0
2023-01-24 13:00:00,53.96,54.12,53.94,54.08,16313.0,49.463,49.6097,49.4447,49.573,16313.0
2023-01-24 13:30:00,54.08,54.09,53.93,53.94,24574.0,49.573,49.5822,49.4355,49.4447,24574.0
2023-01-24 14:00:00,53.94,54.05,53.83,54.04,21087.0,49.4447,49.5455,49.3439,49.5364,21087.0
2023-01-24 14:30:00,54.05,54.38,54.04,54.38,27720.0,49.5455,49.848,49.5364,49.848,27720.0
2023-01-24 15:00:00,54.39,54.51,54.35,54.47,77906.0,49.8572,49.9672,49.8205,49.9305,77906.0
2023-01-24 15:30:00,54.47,54.47,54.29,54.33,209492.0,49.9305,49.9305,49.7655,49.8022,209492.0
2023-01-25 09:30:00,54.08,54.08,53.68,53.81,33556.0,49.573,49.573,49.2064,49.3255,33556.0
2023-01-25 10:00:00,53.83,54.2,53.83,54.04,33168.0,49.3439,49.683,49.3439,49.5364,33168.0
2023-01-25 10:30:00,54.08,54.14,53.89,53.97,28623.0,49.573,49.628,49.3989,49.4722,28623.0
2023-01-25 11:00:00,53.98,54.17,53.89,54.16,22576.0,49.4814,49.6555,49.3989,49.6464,22576.0
2023-01-25 11:30:00,54.16,54.2,54.02,54.12,32380.0,49.6464,49.683,49.518,49.6097,32380.0
2023-01-25 12:00:00,54.1,54.11,53.77,53.83,34127.0,49.5914,49.6005,49.2889,49.3439,34127.0
2023-01-25 12:30:00,53.86,53.93,53.81,53.87,18294.0,49.3714,49.4355,49.3255,49.3805,18294.0
2023-01-25 13:00:00,53.87,54.2,53.84,54.19,54662.0,49.3805,49.683,49.353,49.6739,54662.0
2023-01-25 13:30:00,54.21,54.33,54.08,54.26,62225.0,49.6922,49.8022,49.573,49.738,62225.0
2023-01-25 14:00:00,54.26,54.41,54.15,54.21,48012.0,49.738,49.8755,49.6372,49.6922,48012.0
2023-01-25 14:30:00,54.22,54.31,54.06,54.21,42695.0,49.7014,49.7839,49.5547,49.6922,42695.0
2023-01-25 15:00:00,54.21,54.45,54.21,54.45,56877.0,49.6922,49.9122,49.6922,49.9122,56877.0
2023-01-25 15:30:00,54.46,54.55,54.25,54.4,196046.0,49.9214,50.0039,49.7289,49.8664,196046.0
2023-01-26 09:30:00,54.22,54.39,54.02,54.08,29519.0,49.7014,49.8572,49.518,49.573,29519.0
2023-01-26 10:00:00,54.08,54.57,54.03,54.39,58496.0,49.573,50.0222,49.5272,49.8572,58496.0
2023-01-26 10:30:00,54.39,54.41,54.02,54.16,28991.0,49.8572,49.8755,49.518,49.6464,28991.0
2023-01-26 11:00:00,54.16,54.39,54.15,54.27,26697.0,49.6464,49.8572,49.6372,49.7472,26697.0
2023-01-26 11:30:00,54.32,54.38,54.28,54.37,19926.0,49.793,49.848,49.7564,49.8389,19926.0
2023-01-26 12:00:00,54.37,54.47,54.31,54.4,28429.0,49.8389,49.9305,49.7839,49.8664,28429.0
2023-01-26 12:30:00,54.39,54.46,54.25,54.25,17452.0,49.8572,49.9214,49.7289,49.7289,17452.0
2023-01-26 13:00:00,54.25,54.4,54.25,54.34,19760.0,49.7289,49.8664,49.7289,49.8114,19760.0
2023-01-26 13:30:00,54.35,54.5,54.29,54.33,21443.0,49.8205,49.958,49.7655,49.8022,21443.0
2023-01-26 14:00:00,54.31,54.43,54.25,54.41,31824.0,49.7839,49.8939,49.7289,49.8755,31824.0
2023-01-26 14:30:00,54.42,54.5,54.38,54.43,30421.0,49.8847,49.958,49.848,49.8939,30421.0
2023-01-26 15:00:00,54.44,54.55,54.4,54.48,33258.0,49.903,50.0039,49.8664,49.9397,33258.0
2023-01-26 15:30:00,54.46,54.48,54.23,54.44,167745.0,49.9214,49.9397,49.7105,49.903,167745.0
2023-01-27 09:30:00,54.3,54.55,54.01,54.48,49135.0,49.7747,50.0039,49.5089,49.9397,49135.0
2023-01-27 10:00:00,54.4,54.6,54.35,54.51,95660.0,49.8664,50.0497,49.8205,49.9672,95660.0
2023-01-27 10:30:00,54.52,54.6,54.29,54.42,36879.0,49.9764,50.0497,49.7655,49.8847,36879.0
2023-01-27 11:00:00,54.44,54.48,54.3,54.33,195194.0,49.903,49.9397,49.7747,49.8022,195194.0
2023-01-27 11:30:00,54.33,54.67,54.32,54.64,28509.0,49.8022,50.1139,49.793,50.0864,28509.0
2023-01-27 12:00:00,54.64,54.69,54.46,54.5,59174.0,50.0864,50.1322,49.9214,49.958,59174.0
2023-01-27 12:30:00,54.51,54.6,54.5,54.56,27476.0,49.9672,50.0497,49.958,50.013,27476.0
2023-01-27 13:00:00,54.55,54.57,54.42,54.51,24193.0,50.0039,50.0222,49.8847,49.9672,24193.0
2023-01-27 13:30:00,54.51,54.65,54.38,54.42,31227.0,49.9672,50.0955,49.848,49.8847,31227.0
2023-01-27 14:00:00,54.42,54.64,54.42,54.56,43099.0,49.8847,50.0864,49.8847,50.013,43099.0
2023-01-27 14:30:00,54.57,54.65,54.56,54.63,36285.0,50.0222,50.0955,50.013,50.0772,36285.0
2023-01-27 15:00:00,54.63,54.68,54.54,54.66,68837.0,50.0772,50.123,49.9947,50.1047,68837.0
2023-01-27 15:30:00,54.66,54.75,54.41,54.43,154476.0,50.1047,50.1872,49.8755,49.8939,154476.0
2023-01-30 09:30:00,53.83,54.02,53.83,53.99,26357.0,49.7601,49.9357,49.7601,49.908,26357.0
2023-01-30 10:00:00,53.96,54.28,53.96,54.25,27100.0,49.8802,50.176,49.8802,50.1483,27100.0
2023-01-30 10:30:00,54.27,54.31,53.98,54.01,32484.0,50.1668,50.2038,49.8987,49.9265,32484.0
2023-01-30 11:00:00,54.02,54.2,53.99,54.13,52010.0,49.9357,50.1021,49.908,50.0374,52010.0
2023-01-30 11:30:00,54.13,54.21,54.06,54.2,35596.0,50.0374,50.1113,49.9727,50.1021,35596.0
2023-01-30 12:00:00,54.2,54.21,54.07,54.09,60949.0,50.1021,50.1113,49.9819,50.0004,60949.0
2023-01-30 12:30:00,54.11,54.13,53.99,54.0,32534.0,50.0189,50.0374,49.908,49.9172,32534.0
2023-01-30 13:00:00,54.0,54.18,53.96,54.11,40652.0,49.9172,50.0836,49.8802,50.0189,40652.0
2023-01-30 13:30:00,54.12,54.13,53.98,54.03,33202.0,50.0281,50.0374,49.8987,49.9449,33202.0
2023-01-30 14:00:00,54.03,54.05,53.7,53.71,115569.0,49.9449,49.9634,49.6399,49.6491,115569.0
2023-01-30 14:30:00,53.71,53.75,53.61,53.67,65557.0,49.6491,49.6861,49.5567,49.6122,65557.0
2023-01-30 15:00:00,53.68,53.72,53.6,53.63,52755.0,49.6214,49.6584,49.5474,49.5752,52755.0
2023-01-30 15:30:00,53.62,53.75,53.52,53.66,205910.0,49.5659,49.6861,49.4735,49.6029,205910.0
2023-01-31 09:30:00,53.82,53.93,52.86,53.06,129485.0,49.7508,49.8525,48.8634,49.0483,129485.0
2023-01-31 10:00:00,53.05,53.16,52.72,52.86,118439.0,49.039,49.1407,48.734,48.8634,118439.0
2023-01-31 10:30:00,52.86,53.01,52.83,52.91,82957.0,48.8634,49.0021,48.8357,48.9096,82957.0
2023-01-31 11:00:00,52.93,53.11,52.89,52.91,77506.0,48.9281,49.0945,48.8911,48.9096,77506.0
2023-01-31 11:30:00,52.91,53.38,52.9,53.3,47610.0,48.9096,49.3441,48.9004,49.2701,47610.0
2023-01-31 12:00:00,53.3,53.38,53.18,53.35,47815.0,49.2701,49.3441,49.1592,49.3164,47815.0
2023-01-31 12:30:00,53.35,53.48,53.32,53.34,30603.0,49.3164,49.4365,49.2886,49.3071,30603.0
2023-01-31 13:00:00,53.34,53.39,53.27,53.31,33037.0,49.3071,49.3533,49.2424,49.2794,33037.0
2023-01-31 13:30:00,53.32,53.42,53.26,53.4,39874.0,49.2886,49.3811,49.2332,49.3626,39874.0
2023-01-31 14:00:00,53.4,53.51,53.39,53.43,43114.0,49.3626,49.4643,49.3533,49.3903,43114.0
2023-01-31 14:30:00,53.43,53.51,53.34,53.43,49567.0,49.3903,49.4643,49.3071,49.3903,49567.0
2023-01-31 15:00:00,53.44,53.59,53.44,53.55,53281.0,49.3995,49.5382,49.3995,49.5012,53281.0
2023-01-31 15:30:00,53.55,54.1,53.54,54.03,186329.0,49.5012,50.0096,49.492,49.9449,186329.0
2023-02-01 09:30:00,53.79,53.94,53.47,53.61,57235.0,49.7231,49.8617,49.4273,49.5567,57235.0
2023-02-01 10:00:00,53.61,53.62,53.37,53.47,40412.0,49.5567,49.5659,49.3348,49.4273,40412.0
2023-02-01 10:30:00,53.46,53.64,53.43,53.56,30373.0,49.418,49.5844,49.3903,49.5105,30373.0
2023-02-01 11:00:00,53.59,53.85,53.55,53.8,25320.0,49.5382,49.7785,49.5012,49.7323,25320.0
2023-02-01 11:30:00,53.79,53.9,53.77,53.82,26379.0,49.7231,49.8248,49.7046,49.7508,26379.0
2023-02-01 12:00:00,53.79,53.87,53.77,53.85,19033.0,49.7231,49.797,49.7046,49.7785,19033.0
2023-02-01 12:30:00,53.86,53.86,53.72,53.79,19614.0,49.7878,49.7878,49.6584,49.7231,19614.0
2023-02-01 13:00:00,53.79,53.91,53.76,53.86,33664.0,49.7231,49.834,49.6954,49.7878,33664.0
2023-02-01 13:30:00,53.86,54.09,53.85,54.02,31438.0,49.7878,50.0004,49.7785,49.9357,31438.0
2023-02-01 14:00:00,54.0,54.03,53.82,53.9,42071.0,49.9172,49.9449,49.7508,49.8248,42071.0
2023-02-01 14:30:00,53.91,54.39,53.76,54.32,83718.0,49.834,50.2777,49.6954,50.213,83718.0
2023-02-01 15:00:00,54.33,54.75,54.33,54.75,121565.0,50.2223,50.6105,50.2223,50.6105,121565.0
2023-02-01 15:30:00,54.75,55.09,54.63,54.78,422614.0,50.6105,50.9248,50.4996,50.6382,422614.0
2023-02-02 09:30:00,54.69,54.71,54.26,54.46,53134.0,50.555,50.5735,50.1575,50.3424,53134.0
2023-02-02 10:00:00,54.46,54.97,54.36,54.94,52890.0,50.3424,50.8139,50.25,50.7861,52890.0
2023-02-02 10:30:00,54.94,55.55,54.94,55.28,64115.0,50.7861,51.35,50.7861,51.1004,64115.0
2023-02-02 11:00:00,55.3,55.35,55.14,55.27,29141.0,51.1189,51.1651,50.971,51.0912,29141.0
2023-02-02 11:30:00,55.25,55.38,55.22,55.27,29584.0,51.0727,51.1929,51.045,51.0912,29584.0
2023-02-02 12:00:00,55.26,55.44,55.24,55.35,23570.0,51.0819,51.2483,51.0635,51.1651,23570.0
2023-02-02 12:30:00,55.34,55.5,55.26,55.27,42559.0,51.1559,51.3038,51.0819,51.0912,42559.0
2023-02-02 13:00:00,55.28,55.34,55.03,55.05,25081.0,51.1004,51.1559,50.8693,50.8878,25081.0
2023-02-02 13:30:00,55.04,55.18,54.94,55.16,44684.0,50.8786,51.008,50.7861,50.9895,44684.0
2023-02-02 14:00:00,55.17,55.19,54.71,54.75,30356.0,50.9987,51.0172,50.5735,50.6105,30356.0
2023-02-02 14:30:00,54.77,54.87,54.6,54.8,37657.0,50.629,50.7214,50.4718,50.6567,37657.0
2023-02-02 15:00:00,54.79,54.96,54.77,54.96,35478.0,50.6475,50.8046,50.629,50.8046,35478.0
2023-02-02 15:30:00,54.97,55.02,54.67,54.76,210796.0,50.8139,50.8601,50.5365,50.6197,210796.0
2023-02-03 09:30:00,54.42,54.61,52.95,53.03,69447.0,50.3055,50.4811,48.9466,49.0205,69447.0
2023-02-03 10:00:00,53.01,53.01,52.39,52.46,83814.0,49.0021,49.0021,48.4289,48.4936,83814.0
2023-02-03 10:30:00,52.48,52.68,52.34,52.45,63244.0,48.5121,48.697,48.3827,48.4844,63244.0
2023-02-03 11:00:00,52.49,52.8,52.4,52.8,57171.0,48.5214,48.8079,48.4382,48.8079,57171.0
2023-02-03 11:30:00,52.82,53.03,52.62,52.64,59162.0,48.8264,49.0205,48.6415,48.66,59162.0
2023-02-03 12:00:00,52.68,52.94,52.65,52.93,42715.0,48.697,48.9374,48.6693,48.9281,42715.0
2023-02-03 12:30:00,52.93,53.07,52.87,52.9,69156.0,48.9281,49.0575,48.8726,48.9004,69156.0
2023-02-03 13:00:00,52.89,52.95,52.73,52.76,47292.0,48.8911,48.9466,48.7432,48.771,47292.0
2023-02-03 13:30:00,52.75,53.01,52.68,53.01,40676.0,48.7617,49.0021,48.697,49.0021,40676.0
2023-02-03 14:00:00,53.02,53.18,53.02,53.14,38458.0,49.0113,49.1592,49.0113,49.1222,38458.0
2023-02-03 14:30:00,53.13,53.26,53.01,53.19,42272.0,49.113,49.2332,49.0021,49.1684,42272.0
2023-02-03 15:00:00,53.18,53.43,53.11,53.28,59309.0,49.1592,49.3903,49.0945,49.2516,59309.0
2023-02-03 15:30:00,53.3,53.44,53.23,53.33,222232.0,49.2701,49.3995,49.2054,49.2979,222232.0
2023-02-06 09:30:00,53.12,53.6,53.02,53.56,63480.0,49.1037,49.5474,49.0113,49.5105,63480.0
2023-02-06 10:00:00,53.55,53.55,53.32,53.34,42160.0,49.5012,49.5012,49.2886,49.3071,42160.0
2023-02-06 10:30:00,53.33,53.49,53.21,53.4,33698.0,49.2979,49.4458,49.1869,49.3626,33698.0
2023-02-06 11:00:00,53.39,53.45,53.3,53.31,28350.0,49.3533,49.4088,49.2701,49.2794,28350.0
2023-02-06 11:30:00,53.31,53.32,53.07,53.09,32282.0,49.2794,49.2886,49.0575,49.076,32282.0
2023-02-06 12:00:00,53.09,53.15,53.02,53.12,30071.0,49.076,49.1315,49.0113,49.1037,30071.0
2023-02-06 12:30:00,53.13,53.25,53.13,53.22,27975.0,49.113,49.2239,49.113,49.1962,27975.0
2023-02-06 13:00:00,53.22,53.32,53.19,53.24,35597.0,49.1962,49.2886,49.1684,49.2147,35597.0
2023-02-06 13:30:00,53.25,53.27,53.17,53.18,40435.0,49.2239,49.2424,49.15,49.1592,40435.0
2023-02-06 14:00:00,53.18,53.44,53.14,53.44,37855.0,49.1592,49.3995,49.1222,49.3995,37855.0
2023-02-06 14:30:00,53.45,53.67,53.38,53.67,67543.0,49.4088,49.6122,49.3441,49.6122,67543.0
2023-02-06 15:00:00,53.68,53.78,53.58,53.72,54139.0,49.6214,49.7138,49.529,49.6584,54139.0
2023-02-06 15:30:00,53.72,53.97,53.62,53.93,177483.0,49.6584,49.8895,49.5659,49.8525,177483.0
2023-02-07 09:30:00,53.76,53.76,53.07,53.33,48909.0,49.6954,49.6954,49.0575,49.2979,48909.0
2023-02-07 10:00:00,53.35,53.36,53.07,53.07,26714.0,49.3164,49.3256,49.0575,49.0575,26714.0
2023-02-07 10:30:00,53.07,53.2,52.97,53.04,25383.0,49.0575,49.1777,48.9651,49.0298,25383.0
2023-02-07 11:00:00,53.03,53.18,53.01,53.13,25471.0,49.0205,49.1592,49.0021,49.113,25471.0
2023-02-07 11:30:00,53.14,53.21,53.12,53.14,14858.0,49.1222,49.1869,49.1037,49.1222,14858.0
2023-02-07 12:00:00,53.17,53.25,53.1,53.21,51485.0,49.15,49.2239,49.0853,49.1869,51485.0
2023-02-07 12:30:00,53.22,53.5,53.13,53.37,47555.0,49.1962,49.455,49.113,49.3348,47555.0
2023-02-07 13:00:00,53.38,53.45,53.04,53.04,62153.0,49.3441,49.4088,49.0298,49.0298,62153.0
2023-02-07 13:30:00,53.02,53.02,52.77,52.95,42352.0,49.0113,49.0113,48.7802,48.9466,42352.0
2023-02-07 14:00:00,52.95,53.3,52.95,53.19,70680.0,48.9466,49.2701,48.9466,49.1684,70680.0
2023-02-07 14:30:00,53.19,53.33,53.18,53.27,45789.0,49.1684,49.2979,49.1592,49.2424,45789.0
2023-02-07 15:00:00,53.27,53.47,53.24,53.46,49768.0,49.2424,49.4273,49.2147,49.418,49768.0
2023-02-07 15:30:00,53.45,53.77,53.39,53.54,153121.0,49.4088,49.7046,49.3533,49.492,153121.0
2023-02-08 09:30:00,53.11,53.27,52.82,53.22,37502.0,49.0945,49.2424,48.8264,49.1962,37502.0
2023-02-08 10:00:00,53.23,53.27,53.01,53.18,28745.0,49.2054,49.2424,49.0021,49.1592,28745.0
2023-02-08 10:30:00,53.21,53.27,53.01,53.03,38896.0,49.1869,49.2424,49.0021,49.0205,38896.0
2023-02-08 11:00:00,53.03,53.09,52.81,52.87,54614.0,49.0205,49.076,48.8172,48.8726,54614.0
2023-02-08 11:30:00,52.86,52.87,52.69,52.84,24433.0,48.8634,48.8726,48.7063,48.8449,24433.0
2023-02-08 12:00:00,52.84,52.85,52.54,52.55,26620.0,48.8449,48.8542,48.5676,48.5768,26620.0
2023-02-08 12:30:00,52.54,52.63,52.4,52.63,29241.0,48.5676,48.6508,48.4382,48.6508,29241.0
2023-02-08 13:00:00,52.64,52.71,52.62,52.64,24453.0,48.66,48.7247,48.6415,48.66,24453.0
2023-02-08 13:30:00,52.63,52.66,52.57,52.64,39592.0,48.6508,48.6785,48.5953,48.66,39592.0
2023-02-08 14:00:00,52.63,52.68,52.49,52.56,26164.0,48.6508,48.697,48.5214,48.5861,26164.0
2023-02-08 14:30:00,52.56,52.72,52.52,52.71,37330.0,48.5861,48.734,48.5491,48.7247,37330.0
2023-02-08 15:00:00,52.7,52.7,52.42,52.44,40917.0,48.7155,48.7155,48.4567,48.4752,40917.0
2023-02-08 15:30:00,52.43,52.66,52.4,52.63,120402.0,48.4659,48.6785,48.4382,48.6508,120402.0
2023-02-09 09:30:00,52.7,52.99,52.7,52.76,34883.0,48.7155,48.9836,48.7155,48.771,34883.0
2023-02-09 10:00:00,52.71,52.74,52.31,52.38,27860.0,48.7247,48.7525,48.355,48.4197,27860.0
2023-02-09 10:30:00,52.4,52.57,52.36,52.52,15785.0,48.4382,48.5953,48.4012,48.5491,15785.0
2023-02-09 11:00:00,52.57,52.57,52.4,52.43,17131.0,48.5953,48.5953,48.4382,48.4659,17131.0
2023-02-09 11:30:00,52.42,52.44,52.25,52.29,13991.0,48.4567,48.4752,48.2995,48.3365,13991.0
2023-02-09 12:00:00,52.32,52.44,52.25,52.35,16713.0,48.3642,48.4752,48.2995,48.392,16713.0
2023-02-09 12:30:00,52.34,52.34,52.17,52.18,13224.0,48.3827,48.3827,48.2256,48.2348,13224.0
2023-02-09 13:00:00,52.16,52.22,52.12,52.17,16260.0,48.2163,48.2718,48.1793,48.2256,16260.0
2023-02-09 13:30:00,52.12,52.19,51.99,52.01,20046.0,48.1793,48.2441,48.0592,48.0777,20046.0
2023-02-09 14:00:00,52.02,52.05,51.9,52.02,28685.0,48.0869,48.1146,47.976,48.0869,28685.0
2023-02-09 14:30:00,52.03,52.28,52.03,52.21,22771.0,48.0962,48.3273,48.0962,48.2625,22771.0
2023-02-09 15:00:00,52.21,52.21,51.95,51.98,53036.0,48.2625,48.2625,48.0222,48.0499,53036.0
2023-02-09 15:30:00,51.98,52.28,51.96,52.06,171765.0,48.0499,48.3273,48.0314,48.1239,171765.0
2023-02-10 09:30:00,52.21,52.56,52.13,52.56,24488.0,48.2625,48.5861,48.1886,48.5861,24488.0
2023-02-10 10:00:00,52.53,52.95,52.46,52.94,39024.0,48.5583,48.9466,48.4936,48.9374,39024.0
2023-02-10 10:30:00,52.97,53.01,52.74,52.82,114102.0,48.9651,49.0021,48.7525,48.8264,114102.0
2023-02-10 11:00:00,52.81,52.92,52.78,52.86,43453.0,48.8172,48.9189,48.7894,48.8634,43453.0
2023-02-10 11:30:00,52.85,52.97,52.8,52.97,26069.0,48.8542,48.9651,48.8079,48.9651,26069.0
2023-02-10 12:00:00,52.97,52.97,52.82,52.95,33266.0,48.9651,48.9651,48.8264,48.9466,33266.0
2023-02-10 12:30:00,52.96,53.11,52.94,53.08,24080.0,48.9558,49.0945,48.9374,49.0668,24080.0
2023-02-10 13:00:00,53.08,53.17,53.01,53.03,27004.0,49.0668,49.15,49.0021,49.0205,27004.0
2023-02-10 13:30:00,53.01,53.02,52.85,52.87,29739.0,49.0021,49.0113,48.8542,48.8726,29739.0
2023-02-10 14:00:00,52.87,52.92,52.83,52.9,31574.0,48.8726,48.9189,48.8357,48.9004,31574.0
2023-02-10 14:30:00,52.89,53.06,52.88,53.03,30360.0,48.8911,49.0483,48.8819,49.0205,30360.0
2023-02-10 15:00:00,53.03,53.08,52.95,53.0,50655.0,49.0205,49.0668,48.9466,48.9928,50655.0
2023-02-10 15:30:00,53.0,53.32,53.0,53.23,212905.0,48.9928,49.2886,48.9928,49.2054,212905.0
2023-02-13 09:30:00,53.4,53.64,53.21,53.22,53147.0,49.3626,49.5844,49.1869,49.1962,53147.0
2023-02-13 10:00:00,53.2,53.46,53.2,53.44,21219.0,49.1777,49.418,49.1777,49.3995,21219.0
2023-02-13 10:30:00,53.46,53.54,53.38,53.5,19974.0,49.418,49.492,49.3441,49.455,19974.0
2023-02-13 11:00:00,53.45,53.48,53.41,53.45,19718.0,49.4088,49.4365,49.3718,49.4088,19718.0
2023-02-13 11:30:00,53.48,53.48,53.37,53.41,18091.0,49.4365,49.4365,49.3348,49.3718,18091.0
2023-02-13 12:00:00,53.41,53.48,53.37,53.44,19975.0,49.3718,49.4365,49.3348,49.3995,19975.0
2023-02-13 12:30:00,53.45,53.47,53.4,53.41,17290.0,49.4088,49.4273,49.3626,49.3718,17290.0
2023-02-13 13:00:00,53.43,53.53,53.39,53.47,25436.0,49.3903,49.4827,49.3533,49.4273,25436.0
2023-02-13 13:30:00,53.49,53.73,53.49,53.71,35895.0,49.4458,49.6676,49.4458,49.6491,35895.0
2023-02-13 14:00:00,53.71,53.84,53.68,53.69,60533.0,49.6491,49.7693,49.6214,49.6306,60533.0
2023-02-13 14:30:00,53.69,53.75,53.64,53.72,33787.0,49.6306,49.6861,49.5844,49.6584,33787.0
2023-02-13 15:00:00,53.71,53.82,53.63,53.76,94589.0,49.6491,49.7508,49.5752,49.6954,94589.0
2023-02-13 15:30:00,53.76,53.95,53.75,53.8,267295.0,49.6954,49.871,49.6861,49.7323,267295.0
2023-02-14 09:30:00,53.75,53.91,53.46,53.87,40068.0,49.6861,49.834,49.418,49.797,40068.0
2023-02-14 10:00:00,53.83,54.0,53.71,53.75,21030.0,49.7601,49.9172,49.6491,49.6861,21030.0
2023-02-14 10:30:00,53.71,53.75,53.39,53.49,29183.0,49.6491,49.6861,49.3533,49.4458,29183.0
2023-02-14 11:00:00,53.51,53.68,53.37,53.38,24679.0,49.4643,49.6214,49.3348,49.3441,24679.0
2023-02-14 11:30:00,53.37,53.38,53.22,53.33,22470.0,49.3348,49.3441,49.1962,49.2979,22470.0
2023-02-14 12:00:00,53.32,53.41,53.26,53.31,23241.0,49.2886,49.3718,49.2332,49.2794,23241.0
2023-02-14 12:30:00,53.3,53.39,53.26,53.39,19780.0,49.2701,49.3533,49.2332,49.3533,19780.0
2023-02-14 13:00:00,53.39,53.66,53.38,53.52,25645.0,49.3533,49.6029,49.3441,49.4735,25645.0
2023-02-14 13:30:00,53.52,53.55,53.41,53.52,25601.0,49.4735,49.5012,49.3718,49.4735,25601.0
2023-02-14 14:00:00,53.53,53.66,53.52,53.66,34623.0,49.4827,49.6029,49.4735,49.6029,34623.0
2023-02-14 14:30:00,53.65,53.8,53.65,53.69,24820.0,49.5937,49.7323,49.5937,49.6306,24820.0
2023-02-14 15:00:00,53.69,53.73,53.48,53.59,28809.0,49.6306,49.6676,49.4365,49.5382,28809.0
2023-02-14 15:30:00,53.58,53.59,53.25,53.29,196771.0,49.529,49.5382,49.2239,49.2609,196771.0
2023-02-15 09:30:00,53.03,53.27,53.0,53.16,59950.0,49.0205,49.2424,48.9928,49.1407,59950.0
2023-02-15 10:00:00,53.14,53.21,52.82,52.87,47089.0,49.1222,49.1869,48.8264,48.8726,47089.0
2023-02-15 10:30:00,52.89,52.99,52.77,52.83,21657.0,48.8911,48.9836,48.7802,48.8357,21657.0
2023-02-15 11:00:00,52.82,53.04,52.76,53.04,20437.0,48.8264,49.0298,48.771,49.0298,20437.0
2023-02-15 11:30:00,53.03,53.07,52.93,53.05,17268.0,49.0205,49.0575,48.9281,49.039,17268.0
2023-02-15 12:00:00,53.02,53.03,52.81,52.87,29924.0,49.0113,49.0205,48.8172,48.8726,29924.0
2023-02-15 12:30:00,52.88,52.93,52.84,52.85,24166.0,48.8819,48.9281,48.8449,48.8542,24166.0
2023-02-15 13:00:00,52.87,53.0,52.87,53.0,20060.0,48.8726,48.9928,48.8726,48.9928,20060.0
2023-02-15 13:30:00,53.01,53.14,53.0,53.13,28067.0,49.0021,49.1222,48.9928,49.113,28067.0
2023-02-15 14:00:00,53.14,53.14,52.98,53.04,53183.0,49.1222,49.1222,48.9743,49.0298,53183.0
2023-02-15 14:30:00,53.04,53.2,53.0,53.1,42933.0,49.0298,49.1777,48.9928,49.0853,42933.0
2023-02-15 15:00:00,53.12,53.33,53.12,53.3,49044.0,49.1037,49.2979,49.1037,49.2701,49044.0
2023-02-15 15:30:00,53.31,53.47,53.27,53.44,234585.0,49.2794,49.4273,49.2424,49.3995,234585.0
2023-02-16 09:30:00,52.84,52.92,52.44,52.47,36576.0,48.8449,48.9189,48.4752,48.5029,36576.0
2023-02-16 10:00:00,52.45,52.92,52.41,52.92,41134.0,48.4844,48.9189,48.4474,48.9189,41134.0
2023-02-16 10:30:00,52.91,53.0,52.86,52.97,21494.0,48.9096,48.9928,48.8634,48.9651,21494.0
2023-02-16 11:00:00,53.01,53.22,52.89,53.22,21343.0,49.0021,49.1962,48.8911,49.1962,21343.0
2023-02-16 11:30:00,53.22,53.25,53.11,53.19,15064.0,49.1962,49.2239,49.0945,49.1684,15064.0
2023-02-16 12:00:00,53.19,53.47,53.19,53.39,24515.0,49.1684,49.4273,49.1684,49.3533,24515.0
2023-02-16 12:30:00,53.37,53.39,53.26,53.3,37674.0,49.3348,49.3533,49.2332,49.2701,37674.0
2023-02-16 13:00:00,53.3,53.32,53.14,53.21,113364.0,49.2701,49.2886,49.1222,49.1869,113364.0
2023-02-16 13:30:00,53.21,53.3,53.18,53.3,37067.0,49.1869,49.2701,49.1592,49.2701,37067.0
2023-02-16 14:00:00,53.29,53.53,53.29,53.44,33815.0,49.2609,49.4827,49.2609,49.3995,33815.0
2023-02-16 14:30:00,53.44,53.57,53.31,53.36,49101.0,49.3995,49.5197,49.2794,49.3256,49101.0
2023-02-16 15:00:00,53.35,53.38,53.17,53.24,59213.0,49.3164,49.3441,49.15,49.2147,59213.0
2023-02-16 15:30:00,53.24,53.41,53.14,53.14,141268.0,49.2147,49.3718,49.1222,49.1222,141268.0
2023-02-17 09:30:00,53.37,53.65,53.12,53.12,53107.0,49.3348,49.5937,49.1037,49.1037,53107.0
2023-02-17 10:00:00,53.14,53.84,53.13,53.76,30266.0,49.1222,49.7693,49.113,49.6954,30266.0
2023-02-17 10:30:00,53.75,53.89,53.7,53.75,28082.0,49.6861,49.8155,49.6399,49.6861,28082.0
2023-02-17 11:00:00,53.74,53.83,53.72,53.75,14240.0,49.6769,49.7601,49.6584,49.6861,14240.0
2023-02-17 11:30:00,53.76,54.04,53.75,53.93,33285.0,49.6954,49.9542,49.6861,49.8525,33285.0
2023-02-17 12:00:00,53.9,54.31,53.9,54.3,40263.0,49.8248,50.2038,49.8248,50.1945,40263.0
2023-02-17 12:30:00,54.29,54.29,54.09,54.16,25579.0,50.1853,50.1853,50.0004,50.0651,25579.0
2023-02-17 13:00:00,54.16,54.22,54.11,54.17,22883.0,50.0651,50.1206,50.0189,50.0744,22883.0
2023-02-17 13:30:00,54.15,54.16,53.99,54.14,25445.0,50.0559,50.0651,49.908,50.0466,25445.0
2023-02-17 14:00:00,54.15,54.28,54.11,54.16,35834.0,50.0559,50.176,50.0189,50.0651,35834.0
2023-02-17 14:30:00,54.16,54.2,54.02,54.04,47063.0,50.0651,50.1021,49.9357,49.9542,47063.0
2023-02-17 15:00:00,54.04,54.28,54.02,54.26,52891.0,49.9542,50.176,49.9357,50.1575,52891.0
2023-02-17 15:30:00,54.27,54.36,53.9,53.97,201880.0,50.1668,50.25,49.8248,49.8895,201880.0
2023-02-21 09:30:00,53.9,53.98,53.46,53.46,105364.0,49.8248,49.8987,49.418,49.418,105364.0
2023-02-21 10:00:00,53.47,53.82,53.43,53.68,44827.0,49.4273,49.7508,49.3903,49.6214,44827.0
2023-02-21 10:30:00,53.69,53.71,53.39,53.4,36279.0,49.6306,49.6491,49.3533,49.3626,36279.0
2023-02-21 11:00:00,53.36,53.6,53.33,53.55,40546.0,49.3256,49.5474,49.2979,49.5012,40546.0
2023-02-21 11:30:00,53.53,53.65,53.5,53.65,24250.0,49.4827,49.5937,49.455,49.5937,24250.0
2023-02-21 12:00:00,53.65,53.65,53.48,53.51,21743.0,49.5937,49.5937,49.4365,49.4643,21743.0
2023-02-21 12:30:00,53.51,53.57,53.48,53.51,23830.0,49.4643,49.5197,49.4365,49.4643,23830.0
2023-02-21 13:00:00,53.51,53.55,53.38,53.4,21144.0,49.4643,49.5012,49.3441,49.3626,21144.0
2023-02-21 13:30:00,53.41,53.42,53.28,53.35,48118.0,49.3718,49.3811,49.2516,49.3164,48118.0
2023-02-21 14:00:00,53.34,53.4,53.2,53.38,35802.0,49.3071,49.3626,49.1777,49.3441,35802.0
2023-02-21 14:30:00,53.38,53.43,53.35,53.42,35805.0,49.3441,49.3903,49.3164,49.3811,35805.0
2023-02-21 15:00:00,53.42,53.54,53.4,53.54,36218.0,49.3811,49.492,49.3626,49.492,36218.0
2023-02-21 15:30:00,53.54,53.58,53.3,53.34,179511.0,49.492,49.529,49.2701,49.3071,179511.0
2023-02-22 09:30:00,53.07,53.65,53.07,53.52,77034.0,49.0575,49.5937,49.0575,49.4735,77034.0
2023-02-22 10:00:00,53.52,53.66,53.44,53.58,45806.0,49.4735,49.6029,49.3995,49.529,45806.0
2023-02-22 10:30:00,53.58,53.65,53.36,53.57,29924.0,49.529,49.5937,49.3256,49.5197,29924.0
2023-02-22 11:00:00,53.57,53.78,53.55,53.62,41898.0,49.5197,49.7138,49.5012,49.5659,41898.0
2023-02-22 11:30:00,53.65,53.83,53.62,53.82,21204.0,49.5937,49.7601,49.5659,49.7508,21204.0
2023-02-22 12:00:00,53.85,53.9,53.79,53.87,31112.0,49.7785,49.8248,49.7231,49.797,31112.0
2023-02-22 12:30:00,53.86,53.89,53.78,53.82,16741.0,49.7878,49.8155,49.7138,49.7508,16741.0
2023-02-22 13:00:00,53.82,53.88,53.77,53.87,19247.0,49.7508,49.8063,49.7046,49.797,19247.0
2023-02-22 13:30:00,53.88,53.88,53.69,53.69,26109.0,49.8063,49.8063,49.6306,49.6306,26109.0
2023-02-22 14:00:00,53.68,53.84,53.48,53.61,40303.0,49.6214,49.7693,49.4365,49.5567,40303.0
2023-02-22 14:30:00,53.61,53.61,53.38,53.48,51521.0,49.5567,49.5567,49.3441,49.4365,51521.0
2023-02-22 15:00:00,53.47,53.56,53.33,53.37,60655.0,49.4273,49.5105,49.2979,49.3348,60655.0
2023-02-22 15:30:00,53.37,53.38,53.16,53.27,175103.0,49.3348,49.3441,49.1407,49.2424,175103.0
2023-02-23 09:30:00,53.09,53.22,52.94,53.18,54475.0,49.076,49.1962,48.9374,49.1592,54475.0
2023-02-23 10:00:00,53.16,53.3,53.07,53.11,27818.0,49.1407,49.2701,49.0575,49.0945,27818.0
2023-02-23 10:30:00,53.12,53.33,53.07,53.19,28580.0,49.1037,49.2979,49.0575,49.1684,28580.0
2023-02-23 11:00:00,53.19,53.29,52.93,52.94,28885.0,49.1684,49.2609,48.9281,48.9374,28885.0
2023-02-23 11:30:00,52.93,53.02,52.82,52.83,22881.0,48.9281,49.0113,48.8264,48.8357,22881.0
2023-02-23 12:00:00,52.83,53.02,52.82,52.92,25099.0,48.8357,49.0113,48.8264,48.9189,25099.0
2023-02-23 12:30:00,52.9,52.95,52.78,52.87,34423.0,48.9004,48.9466,48.7894,48.8726,34423.0
2023-02-23 13:00:00,52.87,52.95,52.83,52.88,24611.0,48.8726,48.9466,48.8357,48.8819,24611.0
2023-02-23 13:30:00,52.88,52.89,52.68,52.73,23204.0,48.8819,48.8911,48.697,48.7432,23204.0
2023-02-23 14:00:00,52.72,52.97,52.64,52.94,55467.0,48.734,48.9651,48.66,48.9374,55467.0
2023-02-23 14:30:00,52.94,53.03,52.9,52.96,41162.0,48.9374,49.0205,48.9004,48.9558,41162.0
2023-02-23 15:00:00,52.96,53.21,52.96,53.2,58117.0,48.9558,49.1869,48.9558,49.1777,58117.0
2023-02-23 15:30:00,53.18,53.2,52.94,52.99,164027.0,49.1592,49.1777,48.9374,48.9836,164027.0
2023-02-24 09:30:00,51.79,52.41,51.35,51.75,114149.0,47.8743,48.4474,47.4676,47.8373,114149.0
2023-02-24 10:00:00,51.72,52.41,51.71,52.29,46830.0,47.8096,48.4474,47.8003,48.3365,46830.0
2023-02-24 10:30:00,52.29,52.36,52.12,52.25,43450.0,48.3365,48.4012,48.1793,48.2995,43450.0
2023-02-24 11:00:00,52.24,52.25,51.81,51.98,48216.0,48.2903,48.2995,47.8928,48.0499,48216.0
2023-02-24 11:30:00,51.97,52.3,51.97,52.06,47539.0,48.0407,48.3457,48.0407,48.1239,47539.0
2023-02-24 12:00:00,52.04,52.64,52.04,52.63,51554.0,48.1054,48.66,48.1054,48.6508,51554.0
2023-02-24 12:30:00,52.62,52.67,52.44,52.52,58235.0,48.6415,48.6878,48.4752,48.5491,58235.0
2023-02-24 13:00:00,52.53,52.88,52.52,52.8,47695.0,48.5583,48.8819,48.5491,48.8079,47695.0
2023-02-24 13:30:00,52.8,52.81,52.48,52.71,80418.0,48.8079,48.8172,48.5121,48.7247,80418.0
2023-02-24 14:00:00,52.71,52.89,52.67,52.8,46250.0,48.7247,48.8911,48.6878,48.8079,46250.0
2023-02-24 14:30:00,52.79,52.97,52.66,52.94,39576.0,48.7987,48.9651,48.6785,48.9374,39576.0
2023-02-24 15:00:00,52.95,53.0,52.82,52.92,49430.0,48.9466,48.9928,48.8264,48.9189,49430.0
2023-02-24 15:30:00,52.91,52.92,52.59,52.73,196818.0,48.9096,48.9189,48.6138,48.7432,196818.0
2023-02-27 09:30:00,50.82,52.5,50.82,52.46,212168.0,46.9776,48.5306,46.9776,48.4936,212168.0
2023-02-27 10:00:00,52.46,52.77,52.44,52.61,125515.0,48.4936,48.7802,48.4752,48.6323,125515.0
2023-02-27 10:30:00,52.63,52.72,52.19,52.3,81835.0,48.6508,48.734,48.2441,48.3457,81835.0
2023-02-27 11:00:00,52.31,52.47,52.18,52.18,87976.0,48.355,48.5029,48.2348,48.2348,87976.0
2023-02-27 11:30:00,52.18,52.18,51.61,51.85,149196.0,48.2348,48.2348,47.7079,47.9298,149196.0
2023-02-27 12:00:00,51.87,51.92,51.43,51.58,153319.0,47.9483,47.9945,47.5415,47.6802,153319.0
2023-02-27 12:30:00,51.57,51.88,51.52,51.62,83572.0,47.6709,47.9575,47.6247,47.7172,83572.0
2023-02-27 13:00:00,51.64,51.88,51.58,51.73,128093.0,47.7356,47.9575,47.6802,47.8188,128093.0
2023-02-27 13:30:00,51.73,51.85,51.65,51.82,91797.0,47.8188,47.9298,47.7449,47.902,91797.0
2023-02-27 14:00:00,51.81,51.83,51.46,51.54,101501.0,47.8928,47.9113,47.5692,47.6432,101501.0
2023-02-27 14:30:00,51.54,51.61,51.46,51.48,140323.0,47.6432,47.7079,47.5692,47.5877,140323.0
2023-02-27 15:00:00,51.47,51.51,51.27,51.32,172370.0,47.5785,47.6155,47.3936,47.4398,172370.0
2023-02-27 15:30:00,51.32,51.6,51.15,51.44,807428.0,47.4398,47.6987,47.2827,47.5508,807428.0
2023-02-28 09:30:00,51.33,51.41,50.76,51.11,439842.0,47.4491,47.523,46.9222,47.2457,439842.0
2023-02-28 10:00:00,51.12,51.31,50.96,51.3,156869.0,47.255,47.4306,47.1071,47.4213,156869.0
2023-02-28 10:30:00,51.3,51.35,51.12,51.17,142190.0,47.4213,47.4676,47.255,47.3012,142190.0
2023-02-28 11:00:00,51.17,51.46,51.17,51.39,199993.0,47.3012,47.5692,47.3012,47.5045,199993.0
2023-02-28 11:30:00,51.39,51.53,51.27,51.52,133667.0,47.5045,47.634,47.3936,47.6247,133667.0
2023-02-28 12:00:00,51.53,51.81,51.48,51.81,150717.0,47.634,47.8928,47.5877,47.8928,150717.0
2023-02-28 12:30:00,51.82,52.07,51.75,52.01,72976.0,47.902,48.1331,47.8373,48.0777,72976.0
2023-02-28 13:00:00,52.02,52.06,51.83,51.84,59482.0,48.0869,48.1239,47.9113,47.9205,59482.0
2023-02-28 13:30:00,51.85,51.91,51.72,51.81,71739.0,47.9298,47.9852,47.8096,47.8928,71739.0
2023-02-28 14:00:00,51.8,51.81,51.5,51.52,103370.0,47.8835,47.8928,47.6062,47.6247,103370.0
2023-02-28 14:30:00,51.52,51.64,51.42,51.45,78476.0,47.6247,47.7356,47.5323,47.56,78476.0
2023-02-28 15:00:00,51.44,51.44,51.29,51.34,98885.0,47.5508,47.5508,47.4121,47.4583,98885.0
2023-02-28 15:30:00,51.35,51.51,51.17,51.25,552835.0,47.4676,47.6155,47.3012,47.3751,552835.0
2023-03-01 09:30:00,51.14,51.14,50.61,50.62,92684.0,47.2734,47.2734,46.7835,46.7928,92684.0
2023-03-01 10:00:00,50.62,50.72,50.14,50.23,40645.0,46.7928,46.8852,46.3491,46.4322,40645.0
2023-03-01 10:30:00,50.22,50.39,50.03,50.09,34909.0,46.423,46.5801,46.2474,46.3028,34909.0
2023-03-01 11:00:00,50.05,50.1,49.66,49.85,99296.0,46.2659,46.3121,45.9053,46.081,99296.0
2023-03-01 11:30:00,49.82,50.01,49.8,49.97,34578.0,46.0532,46.2289,46.0348,46.1919,34578.0
2023-03-01 12:00:00,49.98,50.08,49.91,50.02,32070.0,46.2011,46.2936,46.1364,46.2381,32070.0
2023-03-01 12:30:00,50.04,50.06,49.83,49.84,56079.0,46.2566,46.2751,46.0625,46.0717,56079.0
2023-03-01 13:00:00,49.83,49.93,49.8,49.87,88172.0,46.0625,46.1549,46.0348,46.0995,88172.0
2023-03-01 13:30:00,49.88,49.99,49.83,49.99,29284.0,46.1087,46.2104,46.0625,46.2104,29284.0
2023-03-01 14:00:00,49.98,49.98,49.87,49.96,31257.0,46.2011,46.2011,46.0995,46.1827,31257.0
2023-03-01 14:30:00,49.95,50.03,49.91,49.96,23051.0,46.1734,46.2474,46.1364,46.1827,23051.0
2023-03-01 15:00:00,49.96,50.17,49.94,50.08,41091.0,46.1827,46.3768,46.1642,46.2936,41091.0
2023-03-01 15:30:00,50.08,50.32,50.07,50.25,266646.0,46.2936,46.5154,46.2843,46.4507,266646.0
2023-03-02 09:30:00,50.16,50.43,50.03,50.22,60470.0,46.3675,46.6171,46.2474,46.423,60470.0
2023-03-02 10:00:00,50.22,50.65,50.14,50.65,59963.0,46.423,46.8205,46.3491,46.8205,59963.0
2023-03-02 10:30:00,50.65,50.82,50.55,50.8,50133.0,46.8205,46.9776,46.7281,46.9592,50133.0
2023-03-02 11:00:00,50.79,50.83,50.61,50.75,41218.0,46.9499,46.9869,46.7835,46.9129,41218.0
2023-03-02 11:30:00,50.74,51.0,50.73,50.99,48250.0,46.9037,47.144,46.8944,47.1348,48250.0
2023-03-02 12:00:00,50.99,51.16,50.95,51.15,81316.0,47.1348,47.2919,47.0978,47.2827,81316.0
2023-03-02 12:30:00,51.15,51.26,51.07,51.13,83665.0,47.2827,47.3844,47.2087,47.2642,83665.0
2023-03-02 13:00:00,51.12,51.24,51.08,51.2,52710.0,47.255,47.3659,47.218,47.3289,52710.0
2023-03-02 13:30:00,51.2,51.38,51.15,51.37,78247.0,47.3289,47.4953,47.2827,47.4861,78247.0
2023-03-02 14:00:00,51.38,51.47,51.29,51.43,85804.0,47.4953,47.5785,47.4121,47.5415,85804.0
2023-03-02 14:30:00,51.43,51.54,51.39,51.45,62747.0,47.5415,47.6432,47.5045,47.56,62747.0
2023-03-02 15:00:00,51.45,51.53,51.3,51.35,79620.0,47.56,47.634,47.4213,47.4676,79620.0
2023-03-02 15:30:00,51.35,51.6,51.32,51.6,272804.0,47.4676,47.6987,47.4398,47.6987,272804.0
2023-03-03 09:30:00,51.67,51.75,51.41,51.42,110706.0,47.7634,47.8373,47.523,47.5323,110706.0
2023-03-03 10:00:00,51.41,51.54,50.95,51.52,81203.0,47.523,47.6432,47.0978,47.6247,81203.0
2023-03-03 10:30:00,51.51,51.51,51.31,51.45,36018.0,47.6155,47.6155,47.4306,47.56,36018.0
2023-03-03 11:00:00,51.46,51.74,51.46,51.73,50727.0,47.5692,47.8281,47.5692,47.8188,50727.0
2023-03-03 11:30:00,51.71,51.82,51.67,51.77,51888.0,47.8003,47.902,47.7634,47.8558,51888.0
2023-03-03 12:00:00,51.77,51.77,51.57,51.63,37319.0,47.8558,47.8558,47.6709,47.7264,37319.0
2023-03-03 12:30:00,51.64,51.77,51.6,51.76,33445.0,47.7356,47.8558,47.6987,47.8466,33445.0
2023-03-03 13:00:00,51.77,51.81,51.68,51.73,37692.0,47.8558,47.8928,47.7726,47.8188,37692.0
2023-03-03 13:30:00,51.74,51.8,51.64,51.78,51067.0,47.8281,47.8835,47.7356,47.8651,51067.0
2023-03-03 14:00:00,51.78,51.88,51.68,51.88,36216.0,47.8651,47.9575,47.7726,47.9575,36216.0
2023-03-03 14:30:00,51.89,51.9,51.8,51.86,37959.0,47.9667,47.976,47.8835,47.939,37959.0
2023-03-03 15:00:00,51.86,52.01,51.86,51.97,60480.0,47.939,48.0777,47.939,48.0407,60480.0
2023-03-03 15:30:00,51.96,52.11,51.82,52.06,383493.0,48.0314,48.1701,47.902,48.1239,383493.0
2023-03-06 09:30:00,51.93,52.17,51.93,52.07,100646.0,48.0037,48.2256,48.0037,48.1331,100646.0
2023-03-06 10:00:00,52.07,52.21,51.9,52.0,48903.0,48.1331,48.2625,47.976,48.0684,48903.0
2023-03-06 10:30:00,52.0,52.02,51.88,51.89,41842.0,48.0684,48.0869,47.9575,47.9667,41842.0
2023-03-06 11:00:00,51.88,51.97,51.81,51.93,46829.0,47.9575,48.0407,47.8928,48.0037,46829.0
2023-03-06 11:30:00,51.95,52.06,51.86,51.92,76891.0,48.0222,48.1239,47.939,47.9945,76891.0
2023-03-06 12:00:00,51.9,52.05,51.9,51.97,20670.0,47.976,48.1146,47.976,48.0407,20670.0
2023-03-06 12:30:00,51.96,51.97,51.89,51.95,18241.0,48.0314,48.0407,47.9667,48.0222,18241.0
2023-03-06 13:00:00,51.94,51.94,51.85,51.92,28388.0,48.013,48.013,47.9298,47.9945,28388.0
2023-03-06 13:30:00,51.92,52.03,51.86,51.86,36622.0,47.9945,48.0962,47.939,47.939,36622.0
2023-03-06 14:00:00,51.87,51.95,51.79,51.91,148275.0,47.9483,48.0222,47.8743,47.9852,148275.0
2023-03-06 14:30:00,51.91,52.0,51.89,51.94,30549.0,47.9852,48.0684,47.9667,48.013,30549.0
2023-03-06 15:00:00,51.95,51.99,51.88,51.91,63347.0,48.0222,48.0592,47.9575,47.9852,63347.0
2023-03-06 15:30:00,51.91,52.06,51.88,51.95,224844.0,47.9852,48.1239,47.9575,48.0222,224844.0
2023-03-07 09:30:00,51.95,52.27,51.89,52.18,38251.0,48.0222,48.318,47.9667,48.2348,38251.0
2023-03-07 10:00:00,52.17,52.17,51.6,51.69,42441.0,48.2256,48.2256,47.6987,47.7819,42441.0
2023-03-07 10:30:00,51.68,51.79,51.4,51.42,38790.0,47.7726,47.8743,47.5138,47.5323,38790.0
2023-03-07 11:00:00,51.41,51.49,51.22,51.23,18412.0,47.523,47.597,47.3474,47.3566,18412.0
2023-03-07 11:30:00,51.22,51.26,50.98,51.01,22077.0,47.3474,47.3844,47.1255,47.1533,22077.0
2023-03-07 12:00:00,51.01,51.17,50.91,51.01,33078.0,47.1533,47.3012,47.0608,47.1533,33078.0
2023-03-07 12:30:00,50.97,51.05,50.97,50.99,12371.0,47.1163,47.1902,47.1163,47.1348,12371.0
2023-03-07 13:00:00,50.98,50.99,50.84,50.96,68148.0,47.1255,47.1348,46.9961,47.1071,68148.0
2023-03-07 13:30:00,50.96,50.97,50.82,50.83,55743.0,47.1071,47.1163,46.9776,46.9869,55743.0
2023-03-07 14:00:00,50.82,50.98,50.81,50.98,35285.0,46.9776,47.1255,46.9684,47.1255,35285.0
2023-03-07 14:30:00,50.98,50.98,50.89,50.93,19641.0,47.1255,47.1255,47.0423,47.0793,19641.0
2023-03-07 15:00:00,50.93,51.08,50.9,51.05,27513.0,47.0793,47.218,47.0516,47.1902,27513.0
2023-03-07 15:30:00,51.06,51.25,50.99,51.0,158981.0,47.1995,47.3751,47.1348,47.144,158981.0
2023-03-08 09:30:00,51.02,51.22,51.02,51.13,36419.0,47.1625,47.3474,47.1625,47.2642,36419.0
2023-03-08 10:00:00,51.13,51.35,50.92,51.21,32021.0,47.2642,47.4676,47.0701,47.3382,32021.0
2023-03-08 10:30:00,51.23,51.45,51.21,51.41,32445.0,47.3566,47.56,47.3382,47.523,32445.0
2023-03-08 11:00:00,51.41,51.61,51.38,51.58,56525.0,47.523,47.7079,47.4953,47.6802,56525.0
2023-03-08 11:30:00,51.58,51.71,51.51,51.66,36773.0,47.6802,47.8003,47.6155,47.7541,36773.0
2023-03-08 12:00:00,51.66,51.72,51.54,51.65,42418.0,47.7541,47.8096,47.6432,47.7449,42418.0
2023-03-08 12:30:00,51.67,51.69,51.51,51.52,52026.0,47.7634,47.7819,47.6155,47.6247,52026.0
2023-03-08 13:00:00,51.52,51.54,51.41,51.44,66453.0,47.6247,47.6432,47.523,47.5508,66453.0
2023-03-08 13:30:00,51.45,51.56,51.39,51.52,64398.0,47.56,47.6617,47.5045,47.6247,64398.0
2023-03-08 14:00:00,51.53,51.67,51.53,51.66,33130.0,47.634,47.7634,47.634,47.7541,33130.0
2023-03-08 14:30:00,51.67,51.74,51.6,51.62,39710.0,47.7634,47.8281,47.6987,47.7172,39710.0
2023-03-08 15:00:00,51.63,51.73,51.58,51.64,38862.0,47.7264,47.8188,47.6802,47.7356,38862.0
2023-03-08 15:30:00,51.64,51.73,51.43,51.58,196088.0,47.7356,47.8188,47.5415,47.6802,196088.0
2023-03-09 09:30:00,51.68,51.87,51.58,51.74,73701.0,47.7726,47.9483,47.6802,47.8281,73701.0
2023-03-09 10:00:00,51.73,51.77,51.63,51.71,14845.0,47.8188,47.8558,47.7264,47.8003,14845.0
2023-03-09 10:30:00,51.78,52.01,51.75,51.95,24861.0,47.8651,48.0777,47.8373,48.0222,24861.0
2023-03-09 11:00:00,51.96,52.02,51.83,51.91,23598.0,48.0314,48.0869,47.9113,47.9852,23598.0
2023-03-09 11:30:00,51.91,52.05,51.89,52.03,24162.0,47.9852,48.1146,47.9667,48.0962,24162.0
2023-03-09 12:00:00,52.05,52.36,52.02,52.36,39159.0,48.1146,48.4012,48.0869,48.4012,39159.0
2023-03-09 12:30:00,52.37,52.49,52.27,52.27,49889.0,48.4104,48.5214,48.318,48.318,49889.0
2023-03-09 13:00:00,52.26,52.35,52.12,52.2,40980.0,48.3088,48.392,48.1793,48.2533,40980.0
2023-03-09 13:30:00,52.2,52.31,52.13,52.25,41243.0,48.2533,48.355,48.1886,48.2995,41243.0
2023-03-09 14:00:00,52.24,52.24,51.79,51.79,24690.0,48.2903,48.2903,47.8743,47.8743,24690.0
2023-03-09 14:30:00,51.79,51.79,51.38,51.38,34088.0,47.8743,47.8743,47.4953,47.4953,34088.0
2023-03-09 15:00:00,51.39,51.45,51.21,51.39,53186.0,47.5045,47.56,47.3382,47.5045,53186.0
2023-03-09 15:30:00,51.38,51.56,51.2,51.26,232377.0,47.4953,47.6617,47.3289,47.3844,232377.0
2023-03-10 09:30:00,51.28,51.49,50.79,50.91,33677.0,47.4029,47.597,46.9499,47.0608,33677.0
2023-03-10 10:00:00,50.88,51.0,50.52,50.54,24309.0,47.0331,47.144,46.7003,46.7188,24309.0
2023-03-10 10:30:00,50.52,50.91,50.52,50.87,22097.0,46.7003,47.0608,46.7003,47.0239,22097.0
2023-03-10 11:00:00,50.86,50.99,50.73,50.95,29011.0,47.0146,47.1348,46.8944,47.0978,29011.0
2023-03-10 11:30:00,51.0,51.02,50.6,50.64,28146.0,47.144,47.1625,46.7743,46.8112,28146.0
2023-03-10 12:00:00,50.64,50.66,50.39,50.46,31675.0,46.8112,46.8297,46.5801,46.6449,31675.0
2023-03-10 12:30:00,50.47,50.67,50.43,50.47,25429.0,46.6541,46.839,46.6171,46.6541,25429.0
2023-03-10 13:00:00,50.48,50.57,50.13,50.21,39545.0,46.6633,46.7465,46.3398,46.4138,39545.0
2023-03-10 13:30:00,50.22,50.24,49.99,50.07,50406.0,46.423,46.4415,46.2104,46.2843,50406.0
2023-03-10 14:00:00,50.13,50.47,50.13,50.18,35819.0,46.3398,46.6541,46.3398,46.386,35819.0
2023-03-10 14:30:00,50.18,50.57,50.18,50.48,26311.0,46.386,46.7465,46.386,46.6633,26311.0
2023-03-10 15:00:00,50.48,50.49,50.26,50.38,44383.0,46.6633,46.6726,46.46,46.5709,44383.0
2023-03-10 15:30:00,50.37,50.39,50.05,50.21,203508.0,46.5617,46.5801,46.2659,46.4138,203508.0
2023-03-13 09:30:00,49.78,51.56,49.78,51.54,79128.0,46.0163,47.6617,46.0163,47.6432,79128.0
2023-03-13 10:00:00,51.54,51.94,51.48,51.73,98815.0,47.6432,48.013,47.5877,47.8188,98815.0
2023-03-13 10:30:00,51.77,52.42,51.77,52.34,95997.0,47.8558,48.4567,47.8558,48.3827,95997.0
2023-03-13 11:00:00,52.38,52.6,52.23,52.51,83550.0,48.4197,48.6231,48.281,48.5399,83550.0
2023-03-13 11:30:00,52.49,52.54,51.81,52.13,89137.0,48.5214,48.5676,47.8928,48.1886,89137.0
2023-03-13 12:00:00,52.14,52.38,52.02,52.16,53175.0,48.1978,48.4197,48.0869,48.2163,53175.0
2023-03-13 12:30:00,52.17,52.17,51.69,51.99,75062.0,48.2256,48.2256,47.7819,48.0592,75062.0
2023-03-13 13:00:00,52.0,52.02,51.68,51.79,37558.0,48.0684,48.0869,47.7726,47.8743,37558.0
2023-03-13 13:30:00,51.77,52.01,51.69,51.89,40485.0,47.8558,48.0777,47.7819,47.9667,40485.0
2023-03-13 14:00:00,51.92,52.01,51.62,51.7,41438.0,47.9945,48.0777,47.7172,47.7911,41438.0
2023-03-13 14:30:00,51.72,51.91,51.63,51.68,40933.0,47.8096,47.9852,47.7264,47.7726,40933.0
2023-03-13 15:00:00,51.67,51.74,51.38,51.47,51416.0,47.7634,47.8281,47.4953,47.5785,51416.0
2023-03-13 15:30:00,51.49,51.63,51.36,51.48,159208.0,47.597,47.7264,47.4768,47.5877,159208.0
2023-03-14 09:30:00,51.74,52.17,51.64,51.8,74354.0,47.8281,48.2256,47.7356,47.8835,74354.0
2023-03-14 10:00:00,51.8,52.39,51.76,52.36,54608.0,47.8835,48.4289,47.8466,48.4012,54608.0
2023-03-14 10:30:00,52.38,52.44,52.2,52.25,83424.0,48.4197,48.4752,48.2533,48.2995,83424.0
2023-03-14 11:00:00,52.23,52.46,52.2,52.25,41493.0,48.281,48.4936,48.2533,48.2995,41493.0
2023-03-14 11:30:00,52.22,52.33,52.18,52.21,29620.0,48.2718,48.3735,48.2348,48.2625,29620.0
2023-03-14 12:00:00,52.22,52.23,52.09,52.1,27036.0,48.2718,48.281,48.1516,48.1609,27036.0
2023-03-14 12:30:00,52.1,52.22,52.05,52.11,38205.0,48.1609,48.2718,48.1146,48.1701,38205.0
2023-03-14 13:00:00,52.09,52.12,51.58,51.64,37820.0,48.1516,48.1793,47.6802,47.7356,37820.0
2023-03-14 13:30:00,51.62,51.65,51.41,51.51,44718.0,47.7172,47.7449,47.523,47.6155,44718.0
2023-03-14 14:00:00,51.52,51.65,51.45,51.61,42918.0,47.6247,47.7449,47.56,47.7079,42918.0
2023-03-14 14:30:00,51.61,51.75,51.55,51.56,34782.0,47.7079,47.8373,47.6524,47.6617,34782.0
2023-03-14 15:00:00,51.55,51.69,51.45,51.65,57024.0,47.6524,47.7819,47.56,47.7449,57024.0
2023-03-14 15:30:00,51.65,52.12,51.64,52.06,313819.0,47.7449,48.1793,47.7356,48.1239,313819.0
2023-03-15 09:30:00,52.09,52.61,51.7,52.17,141501.0,48.1516,48.6323,47.7911,48.2256,141501.0
2023-03-15 10:00:00,52.13,52.63,52.04,52.41,97506.0,48.1886,48.6508,48.1054,48.4474,97506.0
2023-03-15 10:30:00,52.39,53.04,52.39,52.94,83693.0,48.4289,49.0298,48.4289,48.9374,83693.0
2023-03-15 11:00:00,52.99,53.03,52.53,52.62,75847.0,48.9836,49.0205,48.5583,48.6415,75847.0
2023-03-15 11:30:00,52.64,52.8,52.61,52.78,40196.0,48.66,48.8079,48.6323,48.7894,40196.0
2023-03-15 12:00:00,52.8,52.81,52.55,52.79,54484.0,48.8079,48.8172,48.5768,48.7987,54484.0
2023-03-15 12:30:00,52.81,52.89,52.47,52.48,48674.0,48.8172,48.8911,48.5029,48.5121,48674.0
2023-03-15 13:00:00,52.46,52.84,52.4,52.82,70534.0,48.4936,48.8449,48.4382,48.8264,70534.0
2023-03-15 13:30:00,52.82,53.05,52.6,53.02,127833.0,48.8264,49.039,48.6231,49.0113,127833.0
2023-03-15 14:00:00,53.02,53.57,52.86,53.32,77356.0,49.0113,49.5197,48.8634,49.2886,77356.0
2023-03-15 14:30:00,53.34,53.42,52.91,53.03,77724.0,49.3071,49.3811,48.9096,49.0205,77724.0
2023-03-15 15:00:00,53.04,53.13,52.82,53.04,78258.0,49.0298,49.113,48.8264,49.0298,78258.0
2023-03-15 15:30:00,53.04,53.12,52.78,53.1,408773.0,49.0298,49.1037,48.7894,49.0853,408773.0
2023-03-16 09:30:00,52.9,53.4,52.8,53.35,96449.0,48.9004,49.3626,48.8079,49.3164,96449.0
2023-03-16 10:00:00,53.35,53.4,52.99,53.29,44042.0,49.3164,49.3626,48.9836,49.2609,44042.0
2023-03-16 10:30:00,53.26,53.49,53.16,53.37,36242.0,49.2332,49.4458,49.1407,49.3348,36242.0
2023-03-16 11:00:00,53.39,53.95,53.28,53.87,92146.0,49.3533,49.871,49.2516,49.797,92146.0
2023-03-16 11:30:00,53.9,54.01,53.64,53.65,33178.0,49.8248,49.9265,49.5844,49.5937,33178.0
2023-03-16 12:00:00,53.57,53.6,53.38,53.43,67196.0,49.5197,49.5474,49.3441,49.3903,67196.0
2023-03-16 12:30:00,53.42,53.42,53.03,53.22,100809.0,49.3811,49.3811,49.0205,49.1962,100809.0
2023-03-16 13:00:00,53.21,53.43,53.17,53.19,50379.0,49.1869,49.3903,49.15,49.1684,50379.0
2023-03-16 13:30:00,53.21,53.46,53.18,53.4,73481.0,49.1869,49.418,49.1592,49.3626,73481.0
2023-03-16 14:00:00,53.4,53.44,53.1,53.17,75070.0,49.3626,49.3995,49.0853,49.15,75070.0
2023-03-16 14:30:00,53.18,53.5,53.0,53.5,78433.0,49.1592,49.455,48.9928,49.455,78433.0
2023-03-16 15:00:00,53.51,53.53,53.28,53.4,108306.0,49.4643,49.4827,49.2516,49.3626,108306.0
2023-03-16 15:30:00,53.4,53.57,53.34,53.5,283739.0,49.3626,49.5197,49.3071,49.455,283739.0
2023-03-17 09:30:00,52.95,53.51,52.91,53.01,440206.0,48.9466,49.4643,48.9096,49.0021,440206.0
2023-03-17 10:00:00,53.08,53.2,52.66,52.84,23808.0,49.0668,49.1777,48.6785,48.8449,23808.0
2023-03-17 10:30:00,52.89,52.91,52.67,52.78,35112.0,48.8911,48.9096,48.6878,48.7894,35112.0
2023-03-17 11:00:00,52.8,53.09,52.78,53.08,43597.0,48.8079,49.076,48.7894,49.0668,43597.0
2023-03-17 11:30:00,53.1,53.32,53.05,53.14,35146.0,49.0853,49.2886,49.039,49.1222,35146.0
2023-03-17 12:00:00,53.15,53.27,53.04,53.27,33361.0,49.1315,49.2424,49.0298,49.2424,33361.0
2023-03-17 12:30:00,53.28,53.35,53.07,53.09,74227.0,49.2516,49.3164,49.0575,49.076,74227.0
2023-03-17 13:00:00,53.08,53.15,52.94,53.13,29472.0,49.0668,49.1315,48.9374,49.113,29472.0
2023-03-17 13:30:00,53.12,53.28,53.12,53.25,35567.0,49.1037,49.2516,49.1037,49.2239,35567.0
2023-03-17 14:00:00,53.25,53.32,52.87,52.88,34926.0,49.2239,49.2886,48.8726,48.8819,34926.0
2023-03-17 14:30:00,52.88,53.12,52.88,53.08,39742.0,48.8819,49.1037,48.8819,49.0668,39742.0
2023-03-17 15:00:00,53.09,53.45,52.98,53.42,75014.0,49.076,49.4088,48.9743,49.3811,75014.0
2023-03-17 15:30:00,53.43,53.47,53.18,53.19,258086.0,49.3903,49.4273,49.1592,49.1684,258086.0
2023-03-20 09:30:00,53.27,53.71,53.12,53.6,64666.0,49.2424,49.6491,49.1037,49.5474,64666.0
2023-03-20 10:00:00,53.61,53.69,53.31,53.45,61474.0,49.5567,49.6306,49.2794,49.4088,61474.0
2023-03-20 10:30:00,53.45,53.59,53.26,53.55,35643.0,49.4088,49.5382,49.2332,49.5012,35643.0
2023-03-20 11:00:00,53.53,53.62,53.42,53.52,44890.0,49.4827,49.5659,49.3811,49.4735,44890.0
2023-03-20 11:30:00,53.54,53.59,53.36,53.55,30432.0,49.492,49.5382,49.3256,49.5012,30432.0
2023-03-20 12:00:00,53.58,53.68,53.33,53.52,41027.0,49.529,49.6214,49.2979,49.4735,41027.0
2023-03-20 12:30:00,53.52,53.79,53.5,53.76,27339.0,49.4735,49.7231,49.455,49.6954,27339.0
2023-03-20 13:00:00,53.74,53.92,53.74,53.91,35361.0,49.6769,49.8433,49.6769,49.834,35361.0
2023-03-20 13:30:00,53.92,53.92,53.63,53.68,47957.0,49.8433,49.8433,49.5752,49.6214,47957.0
2023-03-20 14:00:00,53.67,53.69,53.42,53.6,38366.0,49.6122,49.6306,49.3811,49.5474,38366.0
2023-03-20 14:30:00,53.61,53.63,53.42,53.63,79703.0,49.5567,49.5752,49.3811,49.5752,79703.0
2023-03-20 15:00:00,53.64,53.75,53.58,53.74,41863.0,49.5844,49.6861,49.529,49.6769,41863.0
2023-03-20 15:30:00,53.73,53.87,53.69,53.77,185099.0,49.6676,49.797,49.6306,49.7046,185099.0
2023-03-21 09:30:00,53.8,53.88,52.71,52.78,72340.0,49.7323,49.8063,48.7247,48.7894,72340.0
2023-03-21 10:00:00,52.76,52.79,52.17,52.19,63284.0,48.771,48.7987,48.2256,48.2441,63284.0
2023-03-21 10:30:00,52.18,52.28,51.82,52.18,45471.0,48.2348,48.3273,47.902,48.2348,45471.0
2023-03-21 11:00:00,52.17,52.63,52.17,52.4,59019.0,48.2256,48.6508,48.2256,48.4382,59019.0
2023-03-21 11:30:00,52.38,52.38,51.63,51.72,84751.0,48.4197,48.4197,47.7264,47.8096,84751.0
2023-03-21 12:00:00,51.73,51.77,51.49,51.54,91334.0,47.8188,47.8558,47.597,47.6432,91334.0
2023-03-21 12:30:00,51.55,51.64,51.39,51.42,62113.0,47.6524,47.7356,47.5045,47.5323,62113.0
2023-03-21 13:00:00,51.41,51.47,51.25,51.4,41090.0,47.523,47.5785,47.3751,47.5138,41090.0
2023-03-21 13:30:00,51.4,51.6,51.36,51.6,62748.0,47.5138,47.6987,47.4768,47.6987,62748.0
2023-03-21 14:00:00,51.62,51.91,51.58,51.89,52581.0,47.7172,47.9852,47.6802,47.9667,52581.0
2023-03-21 14:30:00,51.88,52.06,51.87,52.04,61362.0,47.9575,48.1239,47.9483,48.1054,61362.0
2023-03-21 15:00:00,52.03,52.07,51.85,51.87,62680.0,48.0962,48.1331,47.9298,47.9483,62680.0
2023-03-21 15:30:00,51.88,52.07,51.86,52.0,236907.0,47.9575,48.1331,47.939,48.0684,236907.0
2023-03-22 09:30:00,51.82,51.96,51.45,51.59,43778.0,47.902,48.0314,47.56,47.6894,43778.0
2023-03-22 10:00:00,51.58,51.88,51.56,51.88,64506.0,47.6802,47.9575,47.6617,47.9575,64506.0
2023-03-22 10:30:00,51.89,52.0,51.76,51.77,41597.0,47.9667,48.0684,47.8466,47.8558,41597.0
2023-03-22 11:00:00,51.77,51.83,51.63,51.75,77137.0,47.8558,47.9113,47.7264,47.8373,77137.0
2023-03-22 11:30:00,51.75,51.77,51.65,51.7,79365.0,47.8373,47.8558,47.7449,47.7911,79365.0
2023-03-22 12:00:00,51.7,51.74,51.57,51.65,89196.0,47.7911,47.8281,47.6709,47.7449,89196.0
2023-03-22 12:30:00,51.66,51.67,51.5,51.54,21838.0,47.7541,47.7634,47.6062,47.6432,21838.0
2023-03-22 13:00:00,51.52,51.59,51.45,51.58,24255.0,47.6247,47.6894,47.56,47.6802,24255.0
2023-03-22 13:30:00,51.6,51.68,51.47,51.48,45171.0,47.6987,47.7726,47.5785,47.5877,45171.0
2023-03-22 14:00:00,51.47,51.82,51.44,51.52,57381.0,47.5785,47.902,47.5508,47.6247,57381.0
2023-03-22 14:30:00,51.53,51.9,51.32,51.45,79216.0,47.634,47.976,47.4398,47.56,79216.0
2023-03-22 15:00:00,51.45,51.74,51.27,51.63,182835.0,47.56,47.8281,47.3936,47.7264,182835.0
2023-03-22 15:30:00,51.62,51.67,50.63,50.63,329569.0,47.7172,47.7634,46.802,46.802,329569.0
2023-03-23 09:30:00,50.45,50.52,50.11,50.51,72925.0,46.6356,46.7003,46.3213,46.6911,72925.0
2023-03-23 10:00:00,50.57,50.7,50.39,50.61,35977.0,46.7465,46.8667,46.5801,46.7835,35977.0
2023-03-23 10:30:00,50.62,50.86,50.62,50.8,28021.0,46.7928,47.0146,46.7928,46.9592,28021.0
2023-03-23 11:00:00,50.8,51.02,50.79,50.88,54164.0,46.9592,47.1625,46.9499,47.0331,54164.0
2023-03-23 11:30:00,50.88,51.11,50.87,51.04,26869.0,47.0331,47.2457,47.0239,47.181,26869.0
2023-03-23 12:00:00,51.04,51.04,50.9,50.96,21636.0,47.181,47.181,47.0516,47.1071,21636.0
2023-03-23 12:30:00,50.97,50.99,50.74,50.79,20248.0,47.1163,47.1348,46.9037,46.9499,20248.0
2023-03-23 13:00:00,50.79,50.86,50.63,50.7,28431.0,46.9499,47.0146,46.802,46.8667,28431.0
2023-03-23 13:30:00,50.7,50.72,50.44,50.49,34653.0,46.8667,46.8852,46.6264,46.6726,34653.0
2023-03-23 14:00:00,50.5,50.6,50.34,50.34,34168.0,46.6818,46.7743,46.5339,46.5339,34168.0
2023-03-23 14:30:00,50.32,50.38,49.96,50.07,68828.0,46.5154,46.5709,46.1827,46.2843,68828.0
2023-03-23 15:00:00,50.09,50.4,49.84,49.96,70104.0,46.3028,46.5894,46.0717,46.1827,70104.0
2023-03-23 15:30:00,49.93,50.32,49.9,50.04,236868.0,46.1549,46.5154,46.1272,46.2566,236868.0
2023-03-24 09:30:00,50.14,50.89,49.94,50.63,39717.0,46.3491,47.0423,46.1642,46.802,39717.0
2023-03-24 10:00:00,50.67,50.95,50.57,50.94,55009.0,46.839,47.0978,46.7465,47.0886,55009.0
2023-03-24 10:30:00,50.94,50.98,50.73,50.78,39285.0,47.0886,47.1255,46.8944,46.9407,39285.0
2023-03-24 11:00:00,50.78,50.89,50.55,50.89,50861.0,46.9407,47.0423,46.7281,47.0423,50861.0
2023-03-24 11:30:00,50.88,51.13,50.78,50.97,35714.0,47.0331,47.2642,46.9407,47.1163,35714.0
2023-03-24 12:00:00,50.98,51.05,50.86,50.99,31326.0,47.1255,47.1902,47.0146,47.1348,31326.0
2023-03-24 12:30:00,51.0,51.3,50.96,51.27,42626.0,47.144,47.4213,47.1071,47.3936,42626.0
2023-03-24 13:00:00,51.28,51.37,51.13,51.17,40768.0,47.4029,47.4861,47.2642,47.3012,40768.0
2023-03-24 13:30:00,51.17,51.3,51.14,51.2,31883.0,47.3012,47.4213,47.2734,47.3289,31883.0
2023-03-24 14:00:00,51.23,51.34,51.18,51.3,46205.0,47.3566,47.4583,47.3104,47.4213,46205.0
2023-03-24 14:30:00,51.3,51.43,51.3,51.37,53020.0,47.4213,47.5415,47.4213,47.4861,53020.0
2023-03-24 15:00:00,51.38,51.56,51.31,51.53,63348.0,47.4953,47.6617,47.4306,47.634,63348.0
2023-03-24 15:30:00,51.54,51.85,51.51,51.85,215124.0,47.6432,47.9298,47.6155,47.9298,215124.0
2023-03-27 09:30:00,52.3,52.48,51.69,51.96,47733.0,48.3457,48.5121,47.7819,48.0314,47733.0
2023-03-27 10:00:00,51.98,51.98,51.68,51.85,27741.0,48.0499,48.0499,47.7726,47.9298,27741.0
2023-03-27 10:30:00,51.84,51.89,51.71,51.72,36748.0,47.9205,47.9667,47.8003,47.8096,36748.0
2023-03-27 11:00:00,51.69,51.87,51.67,51.82,35237.0,47.7819,47.9483,47.7634,47.902,35237.0
2023-03-27 11:30:00,51.83,52.03,51.83,52.01,32084.0,47.9113,48.0962,47.9113,48.0777,32084.0
2023-03-27 12:00:00,51.99,52.06,51.83,51.87,44680.0,48.0592,48.1239,47.9113,47.9483,44680.0
2023-03-27 12:30:00,51.89,52.02,51.86,51.96,85715.0,47.9667,48.0869,47.939,48.0314,85715.0
2023-03-27 13:00:00,51.96,52.08,51.94,52.08,20848.0,48.0314,48.1424,48.013,48.1424,20848.0
2023-03-27 13:30:00,52.09,52.1,51.85,51.87,60214.0,48.1516,48.1609,47.9298,47.9483,60214.0
2023-03-27 14:00:00,51.87,51.96,51.71,51.71,44002.0,47.9483,48.0314,47.8003,47.8003,44002.0
2023-03-27 14:30:00,51.71,51.75,51.49,51.54,64272.0,47.8003,47.8373,47.597,47.6432,64272.0
2023-03-27 15:00:00,51.55,51.56,51.3,51.47,75267.0,47.6524,47.6617,47.4213,47.5785,75267.0
2023-03-27 15:30:00,51.47,51.5,51.2,51.33,306888.0,47.5785,47.6062,47.3289,47.4491,306888.0
2023-03-28 09:30:00,51.33,52.01,51.33,51.84,119313.0,47.4491,48.0777,47.4491,47.9205,119313.0
2023-03-28 10:00:00,51.8,51.99,51.79,51.86,55655.0,47.8835,48.0592,47.8743,47.939,55655.0
2023-03-28 10:30:00,51.86,51.98,51.7,51.9,52780.0,47.939,48.0499,47.7911,47.976,52780.0
2023-03-28 11:00:00,51.9,52.3,51.9,52.3,45156.0,47.976,48.3457,47.976,48.3457,45156.0
2023-03-28 11:30:00,52.29,52.49,52.27,52.47,45593.0,48.3365,48.5214,48.318,48.5029,45593.0
2023-03-28 12:00:00,52.44,52.48,52.31,52.32,28777.0,48.4752,48.5121,48.355,48.3642,28777.0
2023-03-28 12:30:00,52.32,52.39,52.14,52.15,64082.0,48.3642,48.4289,48.1978,48.2071,64082.0
2023-03-28 13:00:00,52.15,52.19,52.03,52.04,30198.0,48.2071,48.2441,48.0962,48.1054,30198.0
2023-03-28 13:30:00,52.03,52.05,51.92,51.95,30029.0,48.0962,48.1146,47.9945,48.0222,30029.0
2023-03-28 14:00:00,51.94,51.99,51.83,51.87,76672.0,48.013,48.0592,47.9113,47.9483,76672.0
2023-03-28 14:30:00,51.88,52.06,51.85,52.01,116236.0,47.9575,48.1239,47.9298,48.0777,116236.0
2023-03-28 15:00:00,52.01,52.1,51.99,52.05,66217.0,48.0777,48.1609,48.0592,48.1146,66217.0
2023-03-28 15:30:00,52.05,52.1,51.84,51.98,231355.0,48.1146,48.1609,47.9205,48.0499,231355.0
2023-03-29 09:30:00,52.21,52.84,52.12,52.78,53035.0,48.2625,48.8449,48.1793,48.7894,53035.0
2023-03-29 10:00:00,52.78,52.84,52.49,52.54,85832.0,48.7894,48.8449,48.5214,48.5676,85832.0
2023-03-29 10:30:00,52.55,52.75,52.53,52.55,38276.0,48.5768,48.7617,48.5583,48.5768,38276.0
2023-03-29 11:00:00,52.55,52.8,52.53,52.64,68390.0,48.5768,48.8079,48.5583,48.66,68390.0
2023-03-29 11:30:00,52.66,52.8,52.62,52.79,19628.0,48.6785,48.8079,48.6415,48.7987,19628.0
2023-03-29 12:00:00,52.8,52.82,52.64,52.7,64292.0,48.8079,48.8264,48.66,48.7155,64292.0
2023-03-29 12:30:00,52.71,52.8,52.68,52.79,51764.0,48.7247,48.8079,48.697,48.7987,51764.0
2023-03-29 13:00:00,52.78,52.9,52.72,52.78,39323.0,48.7894,48.9004,48.734,48.7894,39323.0
2023-03-29 13:30:00,52.76,52.78,52.52,52.61,46929.0,48.771,48.7894,48.5491,48.6323,46929.0
2023-03-29 14:00:00,52.61,52.76,52.56,52.76,20276.0,48.6323,48.771,48.5861,48.771,20276.0
2023-03-29 14:30:00,52.73,52.76,52.61,52.69,24061.0,48.7432,48.771,48.6323,48.7063,24061.0
2023-03-29 15:00:00,52.68,52.77,52.63,52.71,43027.0,48.697,48.7802,48.6508,48.7247,43027.0
2023-03-29 15:30:00,52.7,52.87,52.62,52.82,186945.0,48.7155,48.8726,48.6415,48.8264,186945.0
2023-03-30 09:30:00,53.06,53.25,53.0,53.12,45160.0,49.0483,49.2239,48.9928,49.1037,45160.0
2023-03-30 10:00:00,53.11,53.16,53.0,53.1,27656.0,49.0945,49.1407,48.9928,49.0853,27656.0
2023-03-30 10:30:00,53.09,53.16,52.96,52.96,36698.0,49.076,49.1407,48.9558,48.9558,36698.0
2023-03-30 11:00:00,52.96,53.1,52.9,53.08,41546.0,48.9558,49.0853,48.9004,49.0668,41546.0
2023-03-30 11:30:00,53.08,53.08,52.86,52.92,23481.0,49.0668,49.0668,48.8634,48.9189,23481.0
2023-03-30 12:00:00,52.91,53.06,52.88,52.96,61487.0,48.9096,49.0483,48.8819,48.9558,61487.0
2023-03-30 12:30:00,52.95,53.01,52.86,52.96,42224.0,48.9466,49.0021,48.8634,48.9558,42224.0
2023-03-30 13:00:00,52.95,53.01,52.77,52.94,30037.0,48.9466,49.0021,48.7802,48.9374,30037.0
2023-03-30 13:30:00,52.95,53.09,52.86,53.08,35444.0,48.9466,49.076,48.8634,49.0668,35444.0
2023-03-30 14:00:00,53.08,53.24,53.08,53.24,31471.0,49.0668,49.2147,49.0668,49.2147,31471.0
2023-03-30 14:30:00,53.24,53.32,53.12,53.13,38025.0,49.2147,49.2886,49.1037,49.113,38025.0
2023-03-30 15:00:00,53.13,53.17,52.98,53.03,33152.0,49.113,49.15,48.9743,49.0205,33152.0
2023-03-30 15:30:00,53.0,53.07,52.88,52.91,215531.0,48.9928,49.0575,48.8819,48.9096,215531.0
2023-03-31 09:30:00,53.08,53.22,52.79,53.09,84955.0,49.0668,49.1962,48.7987,49.076,84955.0
2023-03-31 10:00:00,53.1,53.28,53.1,53.19,28678.0,49.0853,49.2516,49.0853,49.1684,28678.0
2023-03-31 10:30:00,53.2,53.29,53.12,53.27,108750.0,49.1777,49.2609,49.1037,49.2424,108750.0
2023-03-31 11:00:00,53.28,53.63,53.27,53.37,60931.0,49.2516,49.5752,49.2424,49.3348,60931.0
2023-03-31 11:30:00,53.38,53.47,53.34,53.38,31413.0,49.3441,49.4273,49.3071,49.3441,31413.0
2023-03-31 12:00:00,53.37,53.42,53.26,53.27,23701.0,49.3348,49.3811,49.2332,49.2424,23701.0
2023-03-31 12:30:00,53.25,53.3,53.14,53.26,57263.0,49.2239,49.2701,49.1222,49.2332,57263.0
2023-03-31 13:00:00,53.26,53.33,53.13,53.15,30088.0,49.2332,49.2979,49.113,49.1315,30088.0
2023-03-31 13:30:00,53.15,53.16,52.93,53.01,20714.0,49.1315,49.1407,48.9281,49.0021,20714.0
2023-03-31 14:00:00,53.03,53.23,53.03,53.18,16685.0,49.0205,49.2054,49.0205,49.1592,16685.0
2023-03-31 14:30:00,53.18,53.39,53.16,53.23,22519.0,49.1592,49.3533,49.1407,49.2054,22519.0
2023-03-31 15:00:00,53.23,53.41,53.15,53.31,40289.0,49.2054,49.3718,49.1315,49.2794,40289.0
2023-03-31 15:30:00,53.32,53.45,53.17,53.41,165242.0,49.2886,49.4088,49.15,49.3718,165242.0
2023-04-03 09:30:00,53.17,53.17,52.5,52.62,80866.0,49.15,49.15,48.5306,48.6415,80866.0
2023-04-03 10:00:00,52.6,53.15,52.57,53.05,37207.0,48.6231,49.1315,48.5953,49.039,37207.0
2023-04-03 10:30:00,53.07,53.14,52.91,52.94,32098.0,49.0575,49.1222,48.9096,48.9374,32098.0
2023-04-03 11:00:00,52.95,53.0,52.79,52.82,28808.0,48.9466,48.9928,48.7987,48.8264,28808.0
2023-04-03 11:30:00,52.82,52.97,52.79,52.96,22697.0,48.8264,48.9651,48.7987,48.9558,22697.0
2023-04-03 12:00:00,52.96,53.21,52.93,53.2,34433.0,48.9558,49.1869,48.9281,49.1777,34433.0
2023-04-03 12:30:00,53.19,53.19,52.94,52.99,44422.0,49.1684,49.1684,48.9374,48.9836,44422.0
2023-04-03 13:00:00,52.99,53.07,52.93,52.93,21556.0,48.9836,49.0575,48.9281,48.9281,21556.0
2023-04-03 13:30:00,52.92,52.96,52.84,52.94,89017.0,48.9189,48.9558,48.8449,48.9374,89017.0
2023-04-03 14:00:00,52.94,53.18,52.92,53.02,70706.0,48.9374,49.1592,48.9189,49.0113,70706.0
2023-04-03 14:30:00,53.01,53.07,52.87,52.94,35162.0,49.0021,49.0575,48.8726,48.9374,35162.0
2023-04-03 15:00:00,52.93,53.0,52.76,52.8,100463.0,48.9281,48.9928,48.771,48.8079,100463.0
2023-04-03 15:30:00,52.82,52.87,52.57,52.72,262820.0,48.8264,48.8726,48.5953,48.734,262820.0
2023-04-04 09:30:00,52.58,52.71,52.48,52.59,51919.0,48.6046,48.7247,48.5121,48.6138,51919.0
2023-04-04 10:00:00,52.58,52.95,52.58,52.73,85642.0,48.6046,48.9466,48.6046,48.7432,85642.0
2023-04-04 10:30:00,52.73,52.85,52.65,52.76,76644.0,48.7432,48.8542,48.6693,48.771,76644.0
2023-04-04 11:00:00,52.75,52.8,52.63,52.75,38927.0,48.7617,48.8079,48.6508,48.7617,38927.0
2023-04-04 11:30:00,52.75,53.0,52.71,52.84,39279.0,48.7617,48.9928,48.7247,48.8449,39279.0
2023-04-04 12:00:00,52.82,52.89,52.68,52.78,79426.0,48.8264,48.8911,48.697,48.7894,79426.0
2023-04-04 12:30:00,52.79,53.09,52.76,53.01,53262.0,48.7987,49.076,48.771,49.0021,53262.0
2023-04-04 13:00:00,53.0,53.17,52.99,53.09,34182.0,48.9928,49.15,48.9836,49.076,34182.0
2023-04-04 13:30:00,53.09,53.21,52.97,53.11,46144.0,49.076,49.1869,48.9651,49.0945,46144.0
2023-04-04 14:00:00,53.09,53.15,52.79,52.9,35911.0,49.076,49.1315,48.7987,48.9004,35911.0
2023-04-04 14:30:00,52.89,53.0,52.73,52.96,65688.0,48.8911,48.9928,48.7432,48.9558,65688.0
2023-04-04 15:00:00,52.95,53.18,52.94,53.02,47882.0,48.9466,49.1592,48.9374,49.0113,47882.0
2023-04-04 15:30:00,53.03,53.11,52.81,52.96,417133.0,49.0205,49.0945,48.8172,48.9558,417133.0
2023-04-05 09:30:00,53.15,54.08,53.15,53.79,73240.0,49.1315,49.9912,49.1315,49.7231,73240.0
2023-04-05 10:00:00,53.8,53.97,53.64,53.94,61166.0,49.7323,49.8895,49.5844,49.8617,61166.0
2023-04-05 10:30:00,53.96,54.32,53.94,54.22,50661.0,49.8802,50.213,49.8617,50.1206,50661.0
2023-04-05 11:00:00,54.23,54.47,54.12,54.41,52140.0,50.1298,50.3517,50.0281,50.2962,52140.0
2023-04-05 11:30:00,54.39,54.66,54.36,54.52,107323.0,50.2777,50.5273,50.25,50.3979,107323.0
2023-04-05 12:00:00,54.54,54.6,54.44,54.53,45350.0,50.4164,50.4718,50.3239,50.4071,45350.0
2023-04-05 12:30:00,54.54,54.65,54.51,54.59,27879.0,50.4164,50.5181,50.3886,50.4626,27879.0
2023-04-05 13:00:00,54.6,54.74,54.57,54.73,49194.0,50.4718,50.6013,50.4441,50.592,49194.0
2023-04-05 13:30:00,54.74,54.78,54.63,54.76,98721.0,50.6013,50.6382,50.4996,50.6197,98721.0
2023-04-05 14:00:00,54.77,54.8,54.52,54.56,26970.0,50.629,50.6567,50.3979,50.4349,26970.0
2023-04-05 14:30:00,54.55,54.82,54.52,54.82,36282.0,50.4256,50.6752,50.3979,50.6752,36282.0
2023-04-05 15:00:00,54.81,54.91,54.72,54.86,44444.0,50.666,50.7584,50.5828,50.7122,44444.0
2023-04-05 15:30:00,54.87,54.9,54.76,54.81,193627.0,50.7214,50.7492,50.6197,50.666,193627.0
2023-04-06 09:30:00,55.18,55.38,55.04,55.17,69224.0,51.008,51.1929,50.8786,50.9987,69224.0
2023-04-06 10:00:00,55.13,55.13,54.76,54.82,51828.0,50.9618,50.9618,50.6197,50.6752,51828.0
2023-04-06 10:30:00,54.83,55.03,54.71,54.82,30027.0,50.6845,50.8693,50.5735,50.6752,30027.0
2023-04-06 11:00:00,54.77,54.77,54.54,54.73,22915.0,50.629,50.629,50.4164,50.592,22915.0
2023-04-06 11:30:00,54.74,54.85,54.68,54.77,72528.0,50.6013,50.7029,50.5458,50.629,72528.0
2023-04-06 12:00:00,54.77,54.79,54.62,54.74,44622.0,50.629,50.6475,50.4903,50.6013,44622.0
2023-04-06 12:30:00,54.74,54.95,54.69,54.94,24520.0,50.6013,50.7954,50.555,50.7861,24520.0
2023-04-06 13:00:00,54.94,54.99,54.75,54.8,24972.0,50.7861,50.8324,50.6105,50.6567,24972.0
2023-04-06 13:30:00,54.81,54.83,54.62,54.62,29877.0,50.666,50.6845,50.4903,50.4903,29877.0
2023-04-06 14:00:00,54.62,54.77,54.52,54.76,32760.0,50.4903,50.629,50.3979,50.6197,32760.0
2023-04-06 14:30:00,54.77,54.77,54.62,54.73,29137.0,50.629,50.629,50.4903,50.592,29137.0
2023-04-06 15:00:00,54.73,54.79,54.61,54.72,34354.0,50.592,50.6475,50.4811,50.5828,34354.0
2023-04-06 15:30:00,54.73,55.08,54.73,55.05,243302.0,50.592,50.9156,50.592,50.8878,243302.0
2023-04-10 09:30:00,54.74,54.76,54.13,54.33,39311.0,50.6013,50.6197,50.0374,50.2223,39311.0
2023-04-10 10:00:00,54.41,54.74,54.41,54.58,20547.0,50.2962,50.6013,50.2962,50.4534,20547.0
2023-04-10 10:30:00,54.56,54.56,54.37,54.47,19486.0,50.4349,50.4349,50.2592,50.3517,19486.0
2023-04-10 11:00:00,54.46,54.48,54.3,54.32,28362.0,50.3424,50.3609,50.1945,50.213,28362.0
2023-04-10 11:30:00,54.34,54.57,54.34,54.54,28081.0,50.2315,50.4441,50.2315,50.4164,28081.0
2023-04-10 12:00:00,54.57,54.66,54.52,54.54,18303.0,50.4441,50.5273,50.3979,50.4164,18303.0
2023-04-10 12:30:00,54.58,54.9,54.57,54.9,18645.0,50.4534,50.7492,50.4441,50.7492,18645.0
2023-04-10 13:00:00,54.89,54.93,54.76,54.79,30533.0,50.7399,50.7769,50.6197,50.6475,30533.0
2023-04-10 13:30:00,54.8,54.85,54.73,54.8,65016.0,50.6567,50.7029,50.592,50.6567,65016.0
2023-04-10 14:00:00,54.79,54.81,54.66,54.74,21474.0,50.6475,50.666,50.5273,50.6013,21474.0
2023-04-10 14:30:00,54.75,54.77,54.69,54.73,25947.0,50.6105,50.629,50.555,50.592,25947.0
2023-04-10 15:00:00,54.73,54.83,54.73,54.74,46103.0,50.592,50.6845,50.592,50.6013,46103.0
2023-04-10 15:30:00,54.74,54.95,54.7,54.93,210209.0,50.6013,50.7954,50.5643,50.7769,210209.0
2023-04-11 09:30:00,54.83,55.05,54.79,55.01,34916.0,50.6845,50.8878,50.6475,50.8508,34916.0
2023-04-11 10:00:00,55.02,55.15,54.88,55.13,39546.0,50.8601,50.9803,50.7307,50.9618,39546.0
2023-04-11 10:30:00,55.11,55.26,55.04,55.25,48346.0,50.9433,51.0819,50.8786,51.0727,48346.0
2023-04-11 11:00:00,55.24,55.27,55.06,55.16,42129.0,51.0635,51.0912,50.8971,50.9895,42129.0
2023-04-11 11:30:00,55.16,55.2,54.91,54.97,35301.0,50.9895,51.0265,50.7584,50.8139,35301.0
2023-04-11 12:00:00,54.94,55.1,54.92,55.04,23063.0,50.7861,50.934,50.7676,50.8786,23063.0
2023-04-11 12:30:00,55.04,55.12,55.02,55.07,24034.0,50.8786,50.9525,50.8601,50.9063,24034.0
2023-04-11 13:00:00,55.07,55.17,55.05,55.11,19386.0,50.9063,50.9987,50.8878,50.9433,19386.0
2023-04-11 13:30:00,55.11,55.23,55.05,55.2,25439.0,50.9433,51.0542,50.8878,51.0265,25439.0
2023-04-11 14:00:00,55.21,55.3,55.18,55.18,25644.0,51.0357,51.1189,51.008,51.008,25644.0
2023-04-11 14:30:00,55.17,55.2,55.09,55.13,27251.0,50.9987,51.0265,50.9248,50.9618,27251.0
2023-04-11 15:00:00,55.14,55.14,55.03,55.05,27943.0,50.971,50.971,50.8693,50.8878,27943.0
2023-04-11 15:30:00,55.06,55.17,55.0,55.08,112998.0,50.8971,50.9987,50.8416,50.9156,112998.0
2023-04-12 09:30:00,55.34,55.54,55.05,55.4,67666.0,51.1559,51.3408,50.8878,51.2114,67666.0
2023-04-12 10:00:00,55.41,55.54,55.27,55.41,31578.0,51.2206,51.3408,51.0912,51.2206,31578.0
2023-04-12 10:30:00,55.39,55.39,55.23,55.3,45092.0,51.2021,51.2021,51.0542,51.1189,45092.0
2023-04-12 11:00:00,55.31,55.35,55.11,55.18,35184.0,51.1282,51.1651,50.9433,51.008,35184.0
2023-04-12 11:30:00,55.18,55.22,55.09,55.12,20765.0,51.008,51.045,50.9248,50.9525,20765.0
2023-04-12 12:00:00,55.1,55.17,54.96,54.99,17673.0,50.934,50.9987,50.8046,50.8324,17673.0
2023-04-12 12:30:00,55.01,55.04,54.88,54.99,28108.0,50.8508,50.8786,50.7307,50.8324,28108.0
2023-04-12 13:00:00,54.98,55.12,54.94,55.09,42580.0,50.8231,50.9525,50.7861,50.9248,42580.0
2023-04-12 13:30:00,55.1,55.22,55.1,55.17,18812.0,50.934,51.045,50.934,50.9987,18812.0
2023-04-12 14:00:00,55.17,55.21,54.9,54.95,45335.0,50.9987,51.0357,50.7492,50.7954,45335.0
2023-04-12 14:30:00,54.93,54.97,54.78,54.89,40880.0,50.7769,50.8139,50.6382,50.7399,40880.0
2023-04-12 15:00:00,54.89,54.96,54.75,54.77,34628.0,50.7399,50.8046,50.6105,50.629,34628.0
2023-04-12 15:30:00,54.78,54.89,54.64,54.77,249263.0,50.6382,50.7399,50.5088,50.629,249263.0
2023-04-13 09:30:00,54.44,54.6,54.31,54.47,49515.0,50.3239,50.4718,50.2038,50.3517,49515.0
2023-04-13 10:00:00,54.44,54.64,54.36,54.39,29801.0,50.3239,50.5088,50.25,50.2777,29801.0
2023-04-13 10:30:00,54.38,54.4,54.04,54.12,35363.0,50.2685,50.287,49.9542,50.0281,35363.0
2023-04-13 11:00:00,54.11,54.13,53.6,53.82,29696.0,50.0189,50.0374,49.5474,49.7508,29696.0
2023-04-13 11:30:00,53.85,54.13,53.84,54.13,23549.0,49.7785,50.0374,49.7693,50.0374,23549.0
2023-04-13 12:00:00,54.11,54.28,53.97,54.23,20372.0,50.0189,50.176,49.8895,50.1298,20372.0
2023-04-13 12:30:00,54.23,54.39,54.22,54.37,22536.0,50.1298,50.2777,50.1206,50.2592,22536.0
2023-04-13 13:00:00,54.37,54.43,54.31,54.4,21120.0,50.2592,50.3147,50.2038,50.287,21120.0
2023-04-13 13:30:00,54.41,54.49,54.31,54.47,45743.0,50.2962,50.3702,50.2038,50.3517,45743.0
2023-04-13 14:00:00,54.48,54.73,54.46,54.72,31234.0,50.3609,50.592,50.3424,50.5828,31234.0
2023-04-13 14:30:00,54.72,54.88,54.7,54.85,35869.0,50.5828,50.7307,50.5643,50.7029,35869.0
2023-04-13 15:00:00,54.85,54.89,54.71,54.77,36570.0,50.7029,50.7399,50.5735,50.629,36570.0
2023-04-13 15:30:00,54.77,54.84,54.64,54.79,171228.0,50.629,50.6937,50.5088,50.6475,171228.0
2023-04-14 09:30:00,54.29,54.33,53.95,54.13,47962.0,50.1853,50.2223,49.871,50.0374,47962.0
2023-04-14 10:00:00,54.1,54.2,53.73,53.81,37978.0,50.0096,50.1021,49.6676,49.7416,37978.0
2023-04-14 10:30:00,53.81,54.21,53.8,54.16,66356.0,49.7416,50.1113,49.7323,50.0651,66356.0
2023-04-14 11:00:00,54.17,54.26,54.07,54.08,37524.0,50.0744,50.1575,49.9819,49.9912,37524.0
2023-04-14 11:30:00,54.07,54.23,54.04,54.21,24433.0,49.9819,50.1298,49.9542,50.1113,24433.0
2023-04-14 12:00:00,54.21,54.26,54.13,54.19,31147.0,50.1113,50.1575,50.0374,50.0928,31147.0
2023-04-14 12:30:00,54.19,54.21,54.1,54.18,35281.0,50.0928,50.1113,50.0096,50.0836,35281.0
2023-04-14 13:00:00,54.18,54.34,54.15,54.24,25635.0,50.0836,50.2315,50.0559,50.1391,25635.0
2023-04-14 13:30:00,54.21,54.34,54.13,54.3,35657.0,50.1113,50.2315,50.0374,50.1945,35657.0
2023-04-14 14:00:00,54.29,54.29,54.14,54.23,32035.0,50.1853,50.1853,50.0466,50.1298,32035.0
2023-04-14 14:30:00,54.22,54.33,54.18,54.31,69000.0,50.1206,50.2223,50.0836,50.2038,69000.0
2023-04-14 15:00:00,54.31,54.31,54.09,54.25,74063.0,50.2038,50.2038,50.0004,50.1483,74063.0
2023-04-14 15:30:00,54.23,54.47,54.22,54.37,320595.0,50.1298,50.3517,50.1206,50.2592,320595.0
2023-04-17 09:30:00,54.62,54.98,54.5,54.53,46920.0,50.4903,50.8231,50.3794,50.4071,46920.0
2023-04-17 10:00:00,54.54,54.85,54.52,54.81,31250.0,50.4164,50.7029,50.3979,50.666,31250.0
2023-04-17 10:30:00,54.81,54.99,54.77,54.84,60862.0,50.666,50.8324,50.629,50.6937,60862.0
2023-04-17 11:00:00,54.83,54.99,54.78,54.86,52350.0,50.6845,50.8324,50.6382,50.7122,52350.0
2023-04-17 11:30:00,54.85,54.86,54.56,54.65,32119.0,50.7029,50.7122,50.4349,50.5181,32119.0
2023-04-17 12:00:00,54.65,54.7,54.51,54.58,26115.0,50.5181,50.5643,50.3886,50.4534,26115.0
2023-04-17 12:30:00,54.58,54.64,54.51,54.58,21358.0,50.4534,50.5088,50.3886,50.4534,21358.0
2023-04-17 13:00:00,54.59,54.61,54.49,54.53,27565.0,50.4626,50.4811,50.3702,50.4071,27565.0
2023-04-17 13:30:00,54.52,54.55,54.25,54.25,20946.0,50.3979,50.4256,50.1483,50.1483,20946.0
2023-04-17 14:00:00,54.26,54.39,54.13,54.38,27228.0,50.1575,50.2777,50.0374,50.2685,27228.0
2023-04-17 14:30:00,54.38,54.62,54.37,54.58,33700.0,50.2685,50.4903,50.2592,50.4534,33700.0
2023-04-17 15:00:00,54.58,54.69,54.56,54.68,35566.0,50.4534,50.555,50.4349,50.5458,35566.0
2023-04-17 15:30:00,54.66,54.74,54.56,54.73,108605.0,50.5273,50.6013,50.4349,50.592,108605.0
2023-04-18 09:30:00,54.59,54.91,54.59,54.91,50143.0,50.4626,50.7584,50.4626,50.7584,50143.0
2023-04-18 10:00:00,54.9,54.93,54.77,54.78,43689.0,50.7492,50.7769,50.629,50.6382,43689.0
2023-04-18 10:30:00,54.77,54.81,54.49,54.52,31393.0,50.629,50.666,50.3702,50.3979,31393.0
2023-04-18 11:00:00,54.51,54.56,54.3,54.35,34667.0,50.3886,50.4349,50.1945,50.2407,34667.0
2023-04-18 11:30:00,54.35,54.4,54.2,54.29,64780.0,50.2407,50.287,50.1021,50.1853,64780.0
2023-04-18 12:00:00,54.28,54.46,54.28,54.45,22349.0,50.176,50.3424,50.176,50.3332,22349.0
2023-04-18 12:30:00,54.45,54.51,54.35,54.38,23137.0,50.3332,50.3886,50.2407,50.2685,23137.0
2023-04-18 13:00:00,54.35,54.43,54.24,54.28,18669.0,50.2407,50.3147,50.1391,50.176,18669.0
2023-04-18 13:30:00,54.27,54.37,54.22,54.34,28466.0,50.1668,50.2592,50.1206,50.2315,28466.0
2023-04-18 14:00:00,54.34,54.4,54.27,54.3,28967.0,50.2315,50.287,50.1668,50.1945,28967.0
2023-04-18 14:30:00,54.31,54.41,54.14,54.26,39291.0,50.2038,50.2962,50.0466,50.1575,39291.0
2023-04-18 15:00:00,54.27,54.38,54.26,54.38,19049.0,50.1668,50.2685,50.1575,50.2685,19049.0
2023-04-18 15:30:00,54.37,54.42,54.24,54.35,127539.0,50.2592,50.3055,50.1391,50.2407,127539.0
2023-04-19 09:30:00,55.04,55.48,54.81,55.44,163738.0,50.8786,51.2853,50.666,51.2483,163738.0
2023-04-19 10:00:00,55.44,55.6,55.3,55.55,70127.0,51.2483,51.3962,51.1189,51.35,70127.0
2023-04-19 10:30:00,55.56,55.59,55.24,55.27,64402.0,51.3593,51.387,51.0635,51.0912,64402.0
2023-04-19 11:00:00,55.25,55.37,55.19,55.32,163951.0,51.0727,51.1836,51.0172,51.1374,163951.0
2023-04-19 11:30:00,55.32,55.32,55.13,55.2,52012.0,51.1374,51.1374,50.9618,51.0265,52012.0
2023-04-19 12:00:00,55.2,55.27,55.09,55.12,100684.0,51.0265,51.0912,50.9248,50.9525,100684.0
2023-04-19 12:30:00,55.12,55.16,55.07,55.14,43578.0,50.9525,50.9895,50.9063,50.971,43578.0
2023-04-19 13:00:00,55.14,55.18,55.08,55.11,53837.0,50.971,51.008,50.9156,50.9433,53837.0
2023-04-19 13:30:00,55.12,55.27,55.09,55.27,32802.0,50.9525,51.0912,50.9248,51.0912,32802.0
2023-04-19 14:00:00,55.27,55.33,55.24,55.3,41491.0,51.0912,51.1466,51.0635,51.1189,41491.0
2023-04-19 14:30:00,55.3,55.34,55.23,55.27,68312.0,51.1189,51.1559,51.0542,51.0912,68312.0
2023-04-19 15:00:00,55.28,55.28,55.15,55.23,54317.0,51.1004,51.1004,50.9803,51.0542,54317.0
2023-04-19 15:30:00,55.21,55.39,55.17,55.29,302772.0,51.0357,51.2021,50.9987,51.1097,302772.0
2023-04-20 09:30:00,55.4,55.56,55.07,55.15,47790.0,51.2114,51.3593,50.9063,50.9803,47790.0
2023-04-20 10:00:00,55.07,55.23,54.98,55.04,54764.0,50.9063,51.0542,50.8231,50.8786,54764.0
2023-04-20 10:30:00,55.05,55.16,54.98,55.16,24513.0,50.8878,50.9895,50.8231,50.9895,24513.0
2023-04-20 11:00:00,55.16,55.19,54.96,54.99,48725.0,50.9895,51.0172,50.8046,50.8324,48725.0
2023-04-20 11:30:00,54.98,55.02,54.83,54.91,26649.0,50.8231,50.8601,50.6845,50.7584,26649.0
2023-04-20 12:00:00,54.92,54.99,54.89,54.97,28281.0,50.7676,50.8324,50.7399,50.8139,28281.0
2023-04-20 12:30:00,54.97,55.08,54.96,55.03,29399.0,50.8139,50.9156,50.8046,50.8693,29399.0
2023-04-20 13:00:00,55.03,55.04,54.95,54.98,31209.0,50.8693,50.8786,50.7954,50.8231,31209.0
2023-04-20 13:30:00,54.99,55.03,54.85,54.94,62741.0,50.8324,50.8693,50.7029,50.7861,62741.0
2023-04-20 14:00:00,54.95,55.16,54.91,55.1,31505.0,50.7954,50.9895,50.7584,50.934,31505.0
2023-04-20 14:30:00,55.1,55.1,54.87,54.91,36473.0,50.934,50.934,50.7214,50.7584,36473.0
2023-04-20 15:00:00,54.91,54.94,54.77,54.86,66334.0,50.7584,50.7861,50.629,50.7122,66334.0
2023-04-20 15:30:00,54.85,55.04,54.82,55.03,190456.0,50.7029,50.8786,50.6752,50.8693,190456.0
2023-04-21 09:30:00,55.14,55.69,55.0,55.23,60592.0,50.971,51.4794,50.8416,51.0542,60592.0
2023-04-21 10:00:00,55.22,55.32,55.11,55.27,38889.0,51.045,51.1374,50.9433,51.0912,38889.0
2023-04-21 10:30:00,55.29,55.3,55.05,55.15,63543.0,51.1097,51.1189,50.8878,50.9803,63543.0
2023-04-21 11:00:00,55.16,55.39,55.16,55.29,35616.0,50.9895,51.2021,50.9895,51.1097,35616.0
2023-04-21 11:30:00,55.29,55.33,55.15,55.28,46467.0,51.1097,51.1466,50.9803,51.1004,46467.0
2023-04-21 12:00:00,55.28,55.33,55.24,55.33,28398.0,51.1004,51.1466,51.0635,51.1466,28398.0
2023-04-21 12:30:00,55.34,55.42,55.29,55.29,30702.0,51.1559,51.2298,51.1097,51.1097,30702.0
2023-04-21 13:00:00,55.29,55.36,55.22,55.23,26580.0,51.1097,51.1744,51.045,51.0542,26580.0
2023-04-21 13:30:00,55.22,55.37,55.2,55.31,31086.0,51.045,51.1836,51.0265,51.1282,31086.0
2023-04-21 14:00:00,55.31,55.4,55.3,55.33,26142.0,51.1282,51.2114,51.1189,51.1466,26142.0
2023-04-21 14:30:00,55.32,55.37,55.25,55.3,41955.0,51.1374,51.1836,51.0727,51.1189,41955.0
2023-04-21 15:00:00,55.33,55.34,55.25,55.28,31934.0,51.1466,51.1559,51.0727,51.1004,31934.0
2023-04-21 15:30:00,55.28,55.36,55.2,55.29,113332.0,51.1004,51.1744,51.0265,51.1097,113332.0
2023-04-24 09:30:00,55.21,55.33,54.89,55.15,36146.0,51.0357,51.1466,50.7399,50.9803,36146.0
2023-04-24 10:00:00,55.15,55.39,55.15,55.29,27021.0,50.9803,51.2021,50.9803,51.1097,27021.0
2023-04-24 10:30:00,55.28,55.53,55.26,55.41,23189.0,51.1004,51.3315,51.0819,51.2206,23189.0
2023-04-24 11:00:00,55.41,55.52,55.37,55.46,21693.0,51.2206,51.3223,51.1836,51.2668,21693.0
2023-04-24 11:30:00,55.47,55.49,55.39,55.46,26287.0,51.2761,51.2946,51.2021,51.2668,26287.0
2023-04-24 12:00:00,55.46,55.49,55.3,55.42,19202.0,51.2668,51.2946,51.1189,51.2298,19202.0
2023-04-24 12:30:00,55.43,55.5,55.39,55.44,27942.0,51.2391,51.3038,51.2021,51.2483,27942.0
2023-04-24 13:00:00,55.43,55.5,55.37,55.49,16966.0,51.2391,51.3038,51.1836,51.2946,16966.0
2023-04-24 13:30:00,55.49,55.66,55.48,55.61,53938.0,51.2946,51.4517,51.2853,51.4055,53938.0
2023-04-24 14:00:00,55.6,55.62,55.33,55.39,35931.0,51.3962,51.4147,51.1466,51.2021,35931.0
2023-04-24 14:30:00,55.39,55.44,55.28,55.4,25457.0,51.2021,51.2483,51.1004,51.2114,25457.0
2023-04-24 15:00:00,55.4,55.49,55.4,55.46,31411.0,51.2114,51.2946,51.2114,51.2668,31411.0
2023-04-24 15:30:00,55.47,55.59,55.41,55.55,112254.0,51.2761,51.387,51.2206,51.35,112254.0
2023-04-25 09:30:00,55.35,55.71,55.35,55.64,47909.0,51.1651,51.4979,51.1651,51.4332,47909.0
2023-04-25 10:00:00,55.69,55.82,55.58,55.69,22847.0,51.4794,51.5996,51.3777,51.4794,22847.0
2023-04-25 10:30:00,55.69,55.83,55.65,55.79,32432.0,51.4794,51.6088,51.4425,51.5719,32432.0
2023-04-25 11:00:00,55.81,55.9,55.69,55.7,22422.0,51.5904,51.6736,51.4794,51.4887,22422.0
2023-04-25 11:30:00,55.69,55.85,55.65,55.85,20357.0,51.4794,51.6273,51.4425,51.6273,20357.0
2023-04-25 12:00:00,55.84,55.95,55.83,55.9,26966.0,51.6181,51.7198,51.6088,51.6736,26966.0
2023-04-25 12:30:00,55.89,55.94,55.8,55.8,22725.0,51.6643,51.7105,51.5811,51.5811,22725.0
2023-04-25 13:00:00,55.81,55.9,55.67,55.73,22391.0,51.5904,51.6736,51.4609,51.5164,22391.0
2023-04-25 13:30:00,55.72,55.74,55.48,55.49,37624.0,51.5072,51.5257,51.2853,51.2946,37624.0
2023-04-25 14:00:00,55.49,55.62,55.49,55.62,45794.0,51.2946,51.4147,51.2946,51.4147,45794.0
2023-04-25 14:30:00,55.62,55.66,55.53,55.6,16503.0,51.4147,51.4517,51.3315,51.3962,16503.0
2023-04-25 15:00:00,55.6,55.79,55.59,55.78,30071.0,51.3962,51.5719,51.387,51.5626,30071.0
2023-04-25 15:30:00,55.77,55.8,55.61,55.75,104963.0,51.5534,51.5811,51.4055,51.5349,104963.0
2023-04-26 09:30:00,55.34,55.78,54.63,54.83,42061.0,51.1559,51.5626,50.4996,50.6845,42061.0
2023-04-26 10:00:00,54.91,55.08,54.65,54.93,24038.0,50.7584,50.9156,50.5181,50.7769,24038.0
2023-04-26 10:30:00,54.95,55.17,54.91,55.14,20824.0,50.7954,50.9987,50.7584,50.971,20824.0
2023-04-26 11:00:00,55.16,55.22,55.02,55.12,23258.0,50.9895,51.045,50.8601,50.9525,23258.0
2023-04-26 11:30:00,55.13,55.16,54.85,54.86,16298.0,50.9618,50.9895,50.7029,50.7122,16298.0
2023-04-26 12:00:00,54.86,54.86,54.72,54.74,26030.0,50.7122,50.7122,50.5828,50.6013,26030.0
2023-04-26 12:30:00,54.77,54.97,54.77,54.92,14109.0,50.629,50.8139,50.629,50.7676,14109.0
2023-04-26 13:00:00,54.93,54.94,54.79,54.84,21134.0,50.7769,50.7861,50.6475,50.6937,21134.0
2023-04-26 13:30:00,54.86,54.94,54.75,54.8,25844.0,50.7122,50.7861,50.6105,50.6567,25844.0
2023-04-26 14:00:00,54.8,54.87,54.62,54.85,23544.0,50.6567,50.7214,50.4903,50.7029,23544.0
2023-04-26 14:30:00,54.83,54.96,54.75,54.89,26347.0,50.6845,50.8046,50.6105,50.7399,26347.0
2023-04-26 15:00:00,54.88,54.96,54.81,54.87,22400.0,50.7307,50.8046,50.666,50.7214,22400.0
2023-04-26 15:30:00,54.89,54.9,54.67,54.69,152621.0,50.7399,50.7492,50.5365,50.555,152621.0
2023-04-27 09:30:00,54.35,54.94,54.23,54.44,65182.0,50.6533,51.2032,50.5415,50.7372,65182.0
2023-04-27 10:00:00,54.45,54.72,54.45,54.71,33700.0,50.7465,50.9982,50.7465,50.9889,33700.0
2023-04-27 10:30:00,54.71,54.71,54.43,54.55,49987.0,50.9889,50.9889,50.7279,50.8397,49987.0
2023-04-27 11:00:00,54.54,54.54,54.34,54.43,23964.0,50.8304,50.8304,50.644,50.7279,23964.0
2023-04-27 11:30:00,54.44,54.58,54.19,54.58,31124.0,50.7372,50.8677,50.5042,50.8677,31124.0
2023-04-27 12:00:00,54.63,54.72,54.59,54.64,23629.0,50.9143,50.9982,50.877,50.9236,23629.0
2023-04-27 12:30:00,54.65,54.69,54.51,54.52,21170.0,50.9329,50.9702,50.8025,50.8118,21170.0
2023-04-27 13:00:00,54.48,54.52,54.36,54.39,18272.0,50.7745,50.8118,50.6627,50.6906,18272.0
2023-04-27 13:30:00,54.39,54.54,54.33,54.47,21049.0,50.6906,50.8304,50.6347,50.7652,21049.0
2023-04-27 14:00:00,54.43,54.6,54.42,54.6,21474.0,50.7279,50.8863,50.7186,50.8863,21474.0
2023-04-27 14:30:00,54.6,54.77,54.57,54.76,36022.0,50.8863,51.0448,50.8584,51.0355,36022.0
2023-04-27 15:00:00,54.77,54.86,54.71,54.77,52195.0,51.0448,51.1287,50.9889,51.0448,52195.0
2023-04-27 15:30:00,54.77,55.12,54.75,55.1,351529.0,51.0448,51.371,51.0261,51.3523,351529.0
2023-04-28 09:30:00,55.03,55.3,54.88,54.88,48738.0,51.2871,51.5387,51.1473,51.1473,48738.0
2023-04-28 10:00:00,54.9,55.13,54.8,55.03,38013.0,51.1659,51.3803,51.0727,51.2871,38013.0
2023-04-28 10:30:00,55.04,55.24,55.02,55.04,39810.0,51.2964,51.4828,51.2778,51.2964,39810.0
2023-04-28 11:00:00,55.04,55.26,54.96,55.22,39064.0,51.2964,51.5014,51.2218,51.4642,39064.0
2023-04-28 11:30:00,55.22,55.26,55.14,55.21,28029.0,51.4642,51.5014,51.3896,51.4548,28029.0
2023-04-28 12:00:00,55.23,55.25,55.08,55.13,20263.0,51.4735,51.4921,51.3337,51.3803,20263.0
2023-04-28 12:30:00,55.13,55.22,55.13,55.2,19603.0,51.3803,51.4642,51.3803,51.4455,19603.0
2023-04-28 13:00:00,55.2,55.21,55.1,55.13,22938.0,51.4455,51.4548,51.3523,51.3803,22938.0
2023-04-28 13:30:00,55.13,55.15,54.98,55.05,36122.0,51.3803,51.3989,51.2405,51.3057,36122.0
2023-04-28 14:00:00,55.05,55.2,54.84,54.88,34494.0,51.3057,51.4455,51.11,51.1473,34494.0
2023-04-28 14:30:00,54.89,54.9,54.69,54.88,44338.0,51.1566,51.1659,50.9702,51.1473,44338.0
2023-04-28 15:00:00,54.88,55.13,54.85,55.11,133828.0,51.1473,51.3803,51.1193,51.3616,133828.0
2023-04-28 15:30:00,55.1,55.32,54.98,55.13,436948.0,51.3523,51.5574,51.2405,51.3803,436948.0
2023-05-01 09:30:00,54.98,55.28,54.87,55.2,75791.0,51.2405,51.5201,51.138,51.4455,75791.0
2023-05-01 10:00:00,55.15,55.28,55.08,55.25,41650.0,51.3989,51.5201,51.3337,51.4921,41650.0
2023-05-01 10:30:00,55.25,55.47,55.19,55.47,60845.0,51.4921,51.6972,51.4362,51.6972,60845.0
2023-05-01 11:00:00,55.47,55.69,55.45,55.62,39836.0,51.6972,51.9022,51.6785,51.837,39836.0
2023-05-01 11:30:00,55.62,55.82,55.59,55.76,22247.0,51.837,52.0234,51.809,51.9674,22247.0
2023-05-01 12:00:00,55.76,55.76,55.63,55.67,27341.0,51.9674,51.9674,51.8463,51.8836,27341.0
2023-05-01 12:30:00,55.66,55.83,55.64,55.75,21798.0,51.8742,52.0327,51.8556,51.9581,21798.0
2023-05-01 13:00:00,55.75,55.81,55.63,55.65,52515.0,51.9581,52.014,51.8463,51.8649,52515.0
2023-05-01 13:30:00,55.64,55.81,55.58,55.8,22952.0,51.8556,52.014,51.7997,52.0047,22952.0
2023-05-01 14:00:00,55.8,55.8,55.61,55.63,18021.0,52.0047,52.0047,51.8276,51.8463,18021.0
2023-05-01 14:30:00,55.63,55.65,55.46,55.53,59436.0,51.8463,51.8649,51.6878,51.7531,59436.0
2023-05-01 15:00:00,55.52,55.58,55.33,55.38,29971.0,51.7438,51.7997,51.5667,51.6133,29971.0
2023-05-01 15:30:00,55.37,55.44,55.24,55.28,193808.0,51.604,51.6692,51.4828,51.5201,193808.0
2023-05-02 09:30:00,55.04,55.23,54.81,55.21,58265.0,51.2964,51.4735,51.0821,51.4548,58265.0
2023-05-02 10:00:00,55.23,55.25,54.83,54.89,37187.0,51.4735,51.4921,51.1007,51.1566,37187.0
2023-05-02 10:30:00,54.88,54.96,54.74,54.95,32538.0,51.1473,51.2218,51.0168,51.2125,32538.0
2023-05-02 11:00:00,54.9,54.9,54.22,54.43,49586.0,51.1659,51.1659,50.5322,50.7279,49586.0
2023-05-02 11:30:00,54.45,54.66,54.37,54.64,56088.0,50.7465,50.9423,50.672,50.9236,56088.0
2023-05-02 12:00:00,54.62,54.74,54.5,54.72,49357.0,50.905,51.0168,50.7931,50.9982,49357.0
2023-05-02 12:30:00,54.73,54.75,54.62,54.69,36393.0,51.0075,51.0261,50.905,50.9702,36393.0
2023-05-02 13:00:00,54.69,54.7,54.52,54.6,25268.0,50.9702,50.9795,50.8118,50.8863,25268.0
2023-05-02 13:30:00,54.6,54.61,54.46,54.57,29260.0,50.8863,50.8957,50.7559,50.8584,29260.0
2023-05-02 14:00:00,54.57,54.61,54.38,54.61,39110.0,50.8584,50.8957,50.6813,50.8957,39110.0
2023-05-02 14:30:00,54.61,54.76,54.56,54.74,20425.0,50.8957,51.0355,50.8491,51.0168,20425.0
2023-05-02 15:00:00,54.74,54.86,54.65,54.73,28729.0,51.0168,51.1287,50.9329,51.0075,28729.0
2023-05-02 15:30:00,54.73,54.74,54.52,54.54,108991.0,51.0075,51.0168,50.8118,50.8304,108991.0
2023-05-03 09:30:00,54.87,54.97,54.42,54.44,27723.0,51.138,51.2312,50.7186,50.7372,27723.0
2023-05-03 10:00:00,54.44,54.59,54.31,54.57,20571.0,50.7372,50.877,50.6161,50.8584,20571.0
2023-05-03 10:30:00,54.58,54.62,54.23,54.45,34589.0,50.8677,50.905,50.5415,50.7465,34589.0
2023-05-03 11:00:00,54.45,54.67,54.39,54.63,22690.0,50.7465,50.9516,50.6906,50.9143,22690.0
2023-05-03 11:30:00,54.62,54.88,54.61,54.86,42791.0,50.905,51.1473,50.8957,51.1287,42791.0
2023-05-03 12:00:00,54.86,54.97,54.81,54.96,23789.0,51.1287,51.2312,51.0821,51.2218,23789.0
2023-05-03 12:30:00,54.97,55.09,54.96,55.08,17717.0,51.2312,51.343,51.2218,51.3337,17717.0
2023-05-03 13:00:00,55.12,55.32,55.12,55.23,24661.0,51.371,51.5574,51.371,51.4735,24661.0
2023-05-03 13:30:00,55.22,55.32,55.13,55.2,26205.0,51.4642,51.5574,51.3803,51.4455,26205.0
2023-05-03 14:00:00,55.2,55.35,54.93,55.04,30108.0,51.4455,51.5853,51.1939,51.2964,30108.0
2023-05-03 14:30:00,55.03,55.3,54.93,55.14,47074.0,51.2871,51.5387,51.1939,51.3896,47074.0
2023-05-03 15:00:00,55.17,55.21,54.75,54.77,45895.0,51.4176,51.4548,51.0261,51.0448,45895.0
2023-05-03 15:30:00,54.75,54.77,54.37,54.42,164913.0,51.0261,51.0448,50.672,50.7186,164913.0
2023-05-04 09:30:00,54.38,54.54,53.77,53.93,42591.0,50.6813,50.8304,50.1128,50.2619,42591.0
2023-05-04 10:00:00,53.89,54.45,53.87,54.34,69881.0,50.2246,50.7465,50.206,50.644,69881.0
2023-05-04 10:30:00,54.36,54.73,54.32,54.7,53373.0,50.6627,51.0075,50.6254,50.9795,53373.0
2023-05-04 11:00:00,54.71,54.73,54.49,54.61,47860.0,50.9889,51.0075,50.7838,50.8957,47860.0
2023-05-04 11:30:00,54.63,54.69,54.54,54.67,37089.0,50.9143,50.9702,50.8304,50.9516,37089.0
2023-05-04 12:00:00,54.66,55.12,54.65,55.09,29165.0,50.9423,51.371,50.9329,51.343,29165.0
2023-05-04 12:30:00,55.05,55.17,54.96,55.17,38300.0,51.3057,51.4176,51.2218,51.4176,38300.0
2023-05-04 13:00:00,55.19,55.31,55.08,55.11,50374.0,51.4362,51.548,51.3337,51.3616,50374.0
2023-05-04 13:30:00,55.15,55.18,54.98,55.05,36141.0,51.3989,51.4269,51.2405,51.3057,36141.0
2023-05-04 14:00:00,55.05,55.09,54.93,54.94,22337.0,51.3057,51.343,51.1939,51.2032,22337.0
2023-05-04 14:30:00,54.93,55.04,54.83,54.92,42918.0,51.1939,51.2964,51.1007,51.1846,42918.0
2023-05-04 15:00:00,54.91,55.02,54.75,54.82,49347.0,51.1752,51.2778,51.0261,51.0914,49347.0
2023-05-04 15:30:00,54.82,54.92,54.69,54.77,272394.0,51.0914,51.1846,50.9702,51.0448,272394.0
2023-05-05 09:30:00,53.77,55.02,53.77,54.79,108844.0,50.1128,51.2778,50.1128,51.0634,108844.0
2023-05-05 10:00:00,54.84,54.92,54.62,54.8,81829.0,51.11,51.1846,50.905,51.0727,81829.0
2023-05-05 10:30:00,54.86,54.94,54.66,54.7,85138.0,51.1287,51.2032,50.9423,50.9795,85138.0
2023-05-05 11:00:00,54.69,54.82,54.57,54.78,43996.0,50.9702,51.0914,50.8584,51.0541,43996.0
2023-05-05 11:30:00,54.78,54.86,54.72,54.85,46778.0,51.0541,51.1287,50.9982,51.1193,46778.0
2023-05-05 12:00:00,54.86,54.88,54.72,54.78,34093.0,51.1287,51.1473,50.9982,51.0541,34093.0
2023-05-05 12:30:00,54.77,54.78,54.6,54.65,46598.0,51.0448,51.0541,50.8863,50.9329,46598.0
2023-05-05 13:00:00,54.65,54.77,54.59,54.75,46321.0,50.9329,51.0448,50.877,51.0261,46321.0
2023-05-05 13:30:00,54.75,54.94,54.72,54.75,58609.0,51.0261,51.2032,50.9982,51.0261,58609.0
2023-05-05 14:00:00,54.76,55.08,54.75,55.01,57077.0,51.0355,51.3337,51.0261,51.2684,57077.0
2023-05-05 14:30:00,55.01,55.07,54.92,54.96,28859.0,51.2684,51.3244,51.1846,51.2218,28859.0
2023-05-05 15:00:00,54.94,55.08,54.9,54.91,39128.0,51.2032,51.3337,51.1659,51.1752,39128.0
2023-05-05 15:30:00,54.9,55.11,54.87,55.11,162685.0,51.1659,51.3616,51.138,51.3616,162685.0
2023-05-08 09:30:00,54.94,55.3,54.59,55.3,46903.0,51.2032,51.5387,50.877,51.5387,46903.0
2023-05-08 10:00:00,55.21,55.24,54.75,54.79,27766.0,51.4548,51.4828,51.0261,51.0634,27766.0
2023-05-08 10:30:00,54.83,54.87,54.64,54.7,56370.0,51.1007,51.138,50.9236,50.9795,56370.0
2023-05-08 11:00:00,54.72,54.82,54.65,54.73,30886.0,50.9982,51.0914,50.9329,51.0075,30886.0
2023-05-08 11:30:00,54.68,54.76,54.64,54.64,42927.0,50.9609,51.0355,50.9236,50.9236,42927.0
2023-05-08 12:00:00,54.61,54.73,54.6,54.68,28598.0,50.8957,51.0075,50.8863,50.9609,28598.0
2023-05-08 12:30:00,54.68,54.69,54.6,54.66,33083.0,50.9609,50.9702,50.8863,50.9423,33083.0
2023-05-08 13:00:00,54.65,54.77,54.65,54.77,27438.0,50.9329,51.0448,50.9329,51.0448,27438.0
2023-05-08 13:30:00,54.73,54.75,54.65,54.72,25114.0,51.0075,51.0261,50.9329,50.9982,25114.0
2023-05-08 14:00:00,54.72,54.88,54.7,54.82,22373.0,50.9982,51.1473,50.9795,51.0914,22373.0
2023-05-08 14:30:00,54.82,54.84,54.69,54.76,14743.0,51.0914,51.11,50.9702,51.0355,14743.0
2023-05-08 15:00:00,54.76,54.8,54.7,54.75,25522.0,51.0355,51.0727,50.9795,51.0261,25522.0
2023-05-08 15:30:00,54.75,54.8,54.67,54.76,128888.0,51.0261,51.0727,50.9516,51.0355,128888.0
2023-05-09 09:30:00,54.44,54.98,54.35,54.48,105691.0,50.7372,51.2405,50.6533,50.7745,105691.0
2023-05-09 10:00:00,54.48,54.51,54.22,54.37,53785.0,50.7745,50.8025,50.5322,50.672,53785.0
2023-05-09 10:30:00,54.38,54.42,54.17,54.2,54678.0,50.6813,50.7186,50.4856,50.5135,54678.0
2023-05-09 11:00:00,54.21,54.45,54.2,54.45,32701.0,50.5229,50.7465,50.5135,50.7465,32701.0
2023-05-09 11:30:00,54.45,54.48,54.3,54.33,26709.0,50.7465,50.7745,50.6067,50.6347,26709.0
2023-05-09 12:00:00,54.32,54.42,54.21,54.42,60467.0,50.6254,50.7186,50.5229,50.7186,60467.0
2023-05-09 12:30:00,54.43,54.44,54.34,54.4,49290.0,50.7279,50.7372,50.644,50.6999,49290.0
2023-05-09 13:00:00,54.39,54.43,54.31,54.37,40141.0,50.6906,50.7279,50.6161,50.672,40141.0
2023-05-09 13:30:00,54.34,54.43,54.23,54.4,36005.0,50.644,50.7279,50.5415,50.6999,36005.0
2023-05-09 14:00:00,54.4,54.44,54.24,54.39,26911.0,50.6999,50.7372,50.5508,50.6906,26911.0
2023-05-09 14:30:00,54.38,54.44,54.33,54.37,26248.0,50.6813,50.7372,50.6347,50.672,26248.0
2023-05-09 15:00:00,54.38,54.5,54.36,54.5,43011.0,50.6813,50.7931,50.6627,50.7931,43011.0
2023-05-09 15:30:00,54.49,54.58,54.37,54.4,184180.0,50.7838,50.8677,50.672,50.6999,184180.0
2023-05-10 09:30:00,54.58,55.04,54.54,54.97,31197.0,50.8677,51.2964,50.8304,51.2312,31197.0
2023-05-10 10:00:00,54.96,55.01,54.56,54.57,26596.0,51.2218,51.2684,50.8491,50.8584,26596.0
2023-05-10 10:30:00,54.58,54.61,54.31,54.52,28771.0,50.8677,50.8957,50.6161,50.8118,28771.0
2023-05-10 11:00:00,54.52,54.78,54.51,54.67,45313.0,50.8118,51.0541,50.8025,50.9516,45313.0
2023-05-10 11:30:00,54.65,54.74,54.65,54.69,46160.0,50.9329,51.0168,50.9329,50.9702,46160.0
2023-05-10 12:00:00,54.7,54.71,54.48,54.56,51131.0,50.9795,50.9889,50.7745,50.8491,51131.0
2023-05-10 12:30:00,54.56,54.63,54.49,54.5,66054.0,50.8491,50.9143,50.7838,50.7931,66054.0
2023-05-10 13:00:00,54.52,54.58,54.39,54.53,33075.0,50.8118,50.8677,50.6906,50.8211,33075.0
2023-05-10 13:30:00,54.52,54.65,54.5,54.6,38102.0,50.8118,50.9329,50.7931,50.8863,38102.0
2023-05-10 14:00:00,54.61,54.84,54.6,54.72,94786.0,50.8957,51.11,50.8863,50.9982,94786.0
2023-05-10 14:30:00,54.73,54.98,54.73,54.94,60133.0,51.0075,51.2405,51.0075,51.2032,60133.0
2023-05-10 15:00:00,54.93,55.19,54.9,55.14,41503.0,51.1939,51.4362,51.1659,51.3896,41503.0
2023-05-10 15:30:00,55.13,55.27,55.1,55.16,152294.0,51.3803,51.5108,51.3523,51.4082,152294.0
2023-05-11 09:30:00,54.95,55.35,54.52,54.6,60142.0,51.2125,51.5853,50.8118,50.8863,60142.0
2023-05-11 10:00:00,54.58,54.74,54.39,54.7,23858.0,50.8677,51.0168,50.6906,50.9795,23858.0
2023-05-11 10:30:00,54.71,54.79,54.66,54.73,43514.0,50.9889,51.0634,50.9423,51.0075,43514.0
2023-05-11 11:00:00,54.74,54.74,54.5,54.54,19620.0,51.0168,51.0168,50.7931,50.8304,19620.0
2023-05-11 11:30:00,54.54,54.88,54.54,54.81,21578.0,50.8304,51.1473,50.8304,51.0821,21578.0
2023-05-11 12:00:00,54.81,54.96,54.77,54.91,19079.0,51.0821,51.2218,51.0448,51.1752,19079.0
2023-05-11 12:30:00,54.91,54.92,54.72,54.77,9850.0,51.1752,51.1846,50.9982,51.0448,9850.0
2023-05-11 13:00:00,54.76,54.76,54.65,54.65,10496.0,51.0355,51.0355,50.9329,50.9329,10496.0
2023-05-11 13:30:00,54.65,54.68,54.4,54.56,19538.0,50.9329,50.9609,50.6999,50.8491,19538.0
2023-05-11 14:00:00,54.55,54.59,54.41,54.55,38227.0,50.8397,50.877,50.7093,50.8397,38227.0
2023-05-11 14:30:00,54.55,54.57,54.39,54.41,21252.0,50.8397,50.8584,50.6906,50.7093,21252.0
2023-05-11 15:00:00,54.41,54.6,54.41,54.53,43193.0,50.7093,50.8863,50.7093,50.8211,43193.0
2023-05-11 15:30:00,54.53,54.68,54.45,54.61,119935.0,50.8211,50.9609,50.7465,50.8957,119935.0
2023-05-12 09:30:00,54.86,55.37,54.86,55.1,44395.0,51.1287,51.604,51.1287,51.3523,44395.0
2023-05-12 10:00:00,55.02,55.16,54.95,55.12,31595.0,51.2778,51.4082,51.2125,51.371,31595.0
2023-05-12 10:30:00,55.12,55.12,54.95,55.07,33283.0,51.371,51.371,51.2125,51.3244,33283.0
2023-05-12 11:00:00,55.07,55.07,54.77,54.81,38795.0,51.3244,51.3244,51.0448,51.0821,38795.0
2023-05-12 11:30:00,54.8,54.92,54.75,54.92,17159.0,51.0727,51.1846,51.0261,51.1846,17159.0
2023-05-12 12:00:00,54.92,54.95,54.66,54.78,14725.0,51.1846,51.2125,50.9423,51.0541,14725.0
2023-05-12 12:30:00,54.78,54.86,54.74,54.85,18337.0,51.0541,51.1287,51.0168,51.1193,18337.0
2023-05-12 13:00:00,54.83,54.98,54.79,54.91,14180.0,51.1007,51.2405,51.0634,51.1752,14180.0
2023-05-12 13:30:00,54.88,54.95,54.77,54.83,24900.0,51.1473,51.2125,51.0448,51.1007,24900.0
2023-05-12 14:00:00,54.81,54.9,54.71,54.85,19278.0,51.0821,51.1659,50.9889,51.1193,19278.0
2023-05-12 14:30:00,54.84,54.89,54.72,54.88,19340.0,51.11,51.1566,50.9982,51.1473,19340.0
2023-05-12 15:00:00,54.89,54.9,54.76,54.79,22970.0,51.1566,51.1659,51.0355,51.0634,22970.0
2023-05-12 15:30:00,54.8,55.05,54.78,55.04,102756.0,51.0727,51.3057,51.0541,51.2964,102756.0
2023-05-15 09:30:00,55.18,55.2,53.92,54.0,69805.0,51.4269,51.4455,50.2526,50.3271,69805.0
2023-05-15 10:00:00,54.03,54.2,53.89,54.19,28734.0,50.3551,50.5135,50.2246,50.5042,28734.0
2023-05-15 10:30:00,54.21,54.25,54.0,54.07,16715.0,50.5229,50.5601,50.3271,50.3924,16715.0
2023-05-15 11:00:00,54.05,54.11,53.81,53.82,23457.0,50.3737,50.4297,50.1501,50.1594,23457.0
2023-05-15 11:30:00,53.87,53.98,53.81,53.96,20201.0,50.206,50.3085,50.1501,50.2899,20201.0
2023-05-15 12:00:00,53.96,54.03,53.8,54.02,14840.0,50.2899,50.3551,50.1407,50.3458,14840.0
2023-05-15 12:30:00,54.05,54.16,54.01,54.16,27045.0,50.3737,50.4763,50.3365,50.4763,27045.0
2023-05-15 13:00:00,54.16,54.33,54.02,54.06,19951.0,50.4763,50.6347,50.3458,50.3831,19951.0
2023-05-15 13:30:00,54.03,54.08,53.97,54.03,39151.0,50.3551,50.4017,50.2992,50.3551,39151.0
2023-05-15 14:00:00,54.06,54.1,53.9,53.93,22503.0,50.3831,50.4203,50.2339,50.2619,22503.0
2023-05-15 14:30:00,53.94,54.1,53.91,54.0,34038.0,50.2712,50.4203,50.2433,50.3271,34038.0
2023-05-15 15:00:00,54.0,54.22,53.99,54.18,33680.0,50.3271,50.5322,50.3178,50.4949,33680.0
2023-05-15 15:30:00,54.19,54.28,53.96,54.0,245440.0,50.5042,50.5881,50.2899,50.3271,245440.0
2023-05-16 09:30:00,53.96,54.06,53.64,53.77,25771.0,50.2899,50.3831,49.9916,50.1128,25771.0
2023-05-16 10:00:00,53.75,53.84,53.63,53.79,38775.0,50.0941,50.178,49.9823,50.1314,38775.0
2023-05-16 10:30:00,53.82,53.83,53.37,53.39,92527.0,50.1594,50.1687,49.74,49.7586,92527.0
2023-05-16 11:00:00,53.37,53.54,53.3,53.53,28212.0,49.74,49.8984,49.6748,49.8891,28212.0
2023-05-16 11:30:00,53.55,53.56,53.31,53.35,89013.0,49.9078,49.9171,49.6841,49.7214,89013.0
2023-05-16 12:00:00,53.35,53.42,53.28,53.37,67034.0,49.7214,49.7866,49.6561,49.74,67034.0
2023-05-16 12:30:00,53.39,53.57,53.35,53.41,22031.0,49.7586,49.9264,49.7214,49.7773,22031.0
2023-05-16 13:00:00,53.42,53.51,53.38,53.4,26587.0,49.7866,49.8705,49.7493,49.768,26587.0
2023-05-16 13:30:00,53.41,53.52,53.33,53.52,36672.0,49.7773,49.8798,49.7027,49.8798,36672.0
2023-05-16 14:00:00,53.51,53.52,53.41,53.44,50194.0,49.8705,49.8798,49.7773,49.8052,50194.0
2023-05-16 14:30:00,53.44,53.55,53.44,53.49,39948.0,49.8052,49.9078,49.8052,49.8518,39948.0
2023-05-16 15:00:00,53.5,53.52,53.43,53.45,67058.0,49.8612,49.8798,49.7959,49.8146,67058.0
2023-05-16 15:30:00,53.45,53.46,53.22,53.26,153793.0,49.8146,49.8239,49.6002,49.6375,153793.0
2023-05-17 09:30:00,53.24,53.35,52.64,52.64,31650.0,49.6188,49.7214,49.0596,49.0596,31650.0
2023-05-17 10:00:00,52.66,52.96,52.65,52.92,11064.0,49.0783,49.3579,49.069,49.3206,11064.0
2023-05-17 10:30:00,52.96,52.98,52.51,52.54,20122.0,49.3579,49.3765,48.9385,48.9664,20122.0
2023-05-17 11:00:00,52.64,52.75,52.53,52.63,19698.0,49.0596,49.1622,48.9571,49.0503,19698.0
2023-05-17 11:30:00,52.65,52.72,52.5,52.58,28592.0,49.069,49.1342,48.9292,49.0037,28592.0
2023-05-17 12:00:00,52.58,52.77,52.57,52.7,16031.0,49.0037,49.1808,48.9944,49.1156,16031.0
2023-05-17 12:30:00,52.71,52.84,52.69,52.8,37698.0,49.1249,49.246,49.1062,49.2088,37698.0
2023-05-17 13:00:00,52.81,52.86,52.67,52.72,17963.0,49.2181,49.2647,49.0876,49.1342,17963.0
2023-05-17 13:30:00,52.72,52.76,52.62,52.71,22251.0,49.1342,49.1715,49.041,49.1249,22251.0
2023-05-17 14:00:00,52.73,52.74,52.51,52.51,27987.0,49.1435,49.1528,48.9385,48.9385,27987.0
2023-05-17 14:30:00,52.51,52.65,52.5,52.5,42201.0,48.9385,49.069,48.9292,48.9292,42201.0
2023-05-17 15:00:00,52.51,52.64,52.46,52.5,41315.0,48.9385,49.0596,48.8919,48.9292,41315.0
2023-05-17 15:30:00,52.5,52.78,52.45,52.76,122488.0,48.9292,49.1901,48.8826,49.1715,122488.0
2023-05-18 09:30:00,52.27,52.63,52.13,52.62,38192.0,48.7148,49.0503,48.5843,49.041,38192.0
2023-05-18 10:00:00,52.56,52.6,52.35,52.39,16290.0,48.9851,49.0224,48.7894,48.8266,16290.0
2023-05-18 10:30:00,52.41,52.6,52.36,52.44,20781.0,48.8453,49.0224,48.7987,48.8732,20781.0
2023-05-18 11:00:00,52.45,52.5,52.24,52.28,22343.0,48.8826,48.9292,48.6869,48.7241,22343.0
2023-05-18 11:30:00,52.28,52.36,52.17,52.19,25012.0,48.7241,48.7987,48.6216,48.6403,25012.0
2023-05-18 12:00:00,52.17,52.4,52.03,52.2,26295.0,48.6216,48.836,48.4911,48.6496,26295.0
2023-05-18 12:30:00,52.18,52.38,52.17,52.33,20390.0,48.6309,48.8173,48.6216,48.7707,20390.0
2023-05-18 13:00:00,52.32,52.47,52.31,52.39,15180.0,48.7614,48.9012,48.7521,48.8266,15180.0
2023-05-18 13:30:00,52.36,52.42,52.26,52.3,13669.0,48.7987,48.8546,48.7055,48.7428,13669.0
2023-05-18 14:00:00,52.3,52.37,52.21,52.37,18451.0,48.7428,48.808,48.6589,48.808,18451.0
2023-05-18 14:30:00,52.37,52.39,52.3,52.31,48063.0,48.808,48.8266,48.7428,48.7521,48063.0
2023-05-18 15:00:00,52.31,52.47,52.3,52.4,51998.0,48.7521,48.9012,48.7428,48.836,51998.0
2023-05-18 15:30:00,52.41,52.74,52.41,52.66,204683.0,48.8453,49.1528,48.8453,49.0783,204683.0
2023-05-19 09:30:00,52.92,53.24,52.86,53.04,63937.0,49.3206,49.6188,49.2647,49.4324,63937.0
2023-05-19 10:00:00,53.05,53.29,53.04,53.23,54966.0,49.4418,49.6654,49.4324,49.6095,54966.0
2023-05-19 10:30:00,53.22,53.39,53.12,53.16,58676.0,49.6002,49.7586,49.507,49.5443,58676.0
2023-05-19 11:00:00,53.16,53.29,53.08,53.1,74578.0,49.5443,49.6654,49.4697,49.4884,74578.0
2023-05-19 11:30:00,53.1,53.12,52.88,52.94,83651.0,49.4884,49.507,49.2833,49.3392,83651.0
2023-05-19 12:00:00,52.91,53.06,52.87,52.91,37416.0,49.3113,49.4511,49.274,49.3113,37416.0
2023-05-19 12:30:00,52.9,52.98,52.88,52.94,46130.0,49.302,49.3765,49.2833,49.3392,46130.0
2023-05-19 13:00:00,52.95,52.99,52.87,52.9,46819.0,49.3486,49.3858,49.274,49.302,46819.0
2023-05-19 13:30:00,52.89,52.91,52.66,52.73,101237.0,49.2926,49.3113,49.0783,49.1435,101237.0
2023-05-19 14:00:00,52.75,52.76,52.64,52.65,29720.0,49.1622,49.1715,49.0596,49.069,29720.0
2023-05-19 14:30:00,52.65,52.75,52.63,52.72,31194.0,49.069,49.1622,49.0503,49.1342,31194.0
2023-05-19 15:00:00,52.72,52.74,52.57,52.57,39980.0,49.1342,49.1528,48.9944,48.9944,39980.0
2023-05-19 15:30:00,52.56,52.71,52.51,52.6,145129.0,48.9851,49.1249,48.9385,49.0224,145129.0
2023-05-22 09:30:00,52.86,53.04,52.55,52.58,31795.0,49.2647,49.4324,48.9758,49.0037,31795.0
2023-05-22 10:00:00,52.57,52.77,52.43,52.77,26482.0,48.9944,49.1808,48.8639,49.1808,26482.0
2023-05-22 10:30:00,52.77,52.8,52.27,52.32,35398.0,49.1808,49.2088,48.7148,48.7614,35398.0
2023-05-22 11:00:00,52.37,52.7,52.36,52.59,43274.0,48.808,49.1156,48.7987,49.013,43274.0
2023-05-22 11:30:00,52.62,52.8,52.61,52.8,32294.0,49.041,49.2088,49.0317,49.2088,32294.0
2023-05-22 12:00:00,52.82,52.83,52.7,52.76,26475.0,49.2274,49.2367,49.1156,49.1715,26475.0
2023-05-22 12:30:00,52.77,52.82,52.66,52.7,33678.0,49.1808,49.2274,49.0783,49.1156,33678.0
2023-05-22 13:00:00,52.71,52.77,52.63,52.71,39099.0,49.1249,49.1808,49.0503,49.1249,39099.0
2023-05-22 13:30:00,52.71,52.82,52.69,52.72,24510.0,49.1249,49.2274,49.1062,49.1342,24510.0
2023-05-22 14:00:00,52.73,52.88,52.72,52.8,27320.0,49.1435,49.2833,49.1342,49.2088,27320.0
2023-05-22 14:30:00,52.79,52.81,52.61,52.69,29572.0,49.1994,49.2181,49.0317,49.1062,29572.0
2023-05-22 15:00:00,52.69,52.78,52.57,52.59,44530.0,49.1062,49.1901,48.9944,49.013,44530.0
2023-05-22 15:30:00,52.6,52.65,52.55,52.59,123775.0,49.0224,49.069,48.9758,49.013,123775.0
2023-05-23 09:30:00,52.45,53.06,52.35,52.85,91392.0,48.8826,49.4511,48.7894,49.2554,91392.0
2023-05-23 10:00:00,52.94,52.97,52.67,52.75,27757.0,49.3392,49.3672,49.0876,49.1622,27757.0
2023-05-23 10:30:00,52.75,52.83,52.67,52.7,29692.0,49.1622,49.2367,49.0876,49.1156,29692.0
2023-05-23 11:00:00,52.72,52.88,52.72,52.77,25205.0,49.1342,49.2833,49.1342,49.1808,25205.0
2023-05-23 11:30:00,52.76,52.99,52.73,52.87,35056.0,49.1715,49.3858,49.1435,49.274,35056.0
2023-05-23 12:00:00,52.87,52.94,52.79,52.83,24087.0,49.274,49.3392,49.1994,49.2367,24087.0
2023-05-23 12:30:00,52.84,52.9,52.8,52.82,29324.0,49.246,49.302,49.2088,49.2274,29324.0
2023-05-23 13:00:00,52.82,52.82,52.51,52.51,32435.0,49.2274,49.2274,48.9385,48.9385,32435.0
2023-05-23 13:30:00,52.51,52.7,52.44,52.58,29528.0,48.9385,49.1156,48.8732,49.0037,29528.0
2023-05-23 14:00:00,52.58,52.69,52.41,52.52,33917.0,49.0037,49.1062,48.8453,48.9478,33917.0
2023-05-23 14:30:00,52.48,52.54,52.4,52.45,32905.0,48.9105,48.9664,48.836,48.8826,32905.0
2023-05-23 15:00:00,52.43,52.53,52.4,52.5,55510.0,48.8639,48.9571,48.836,48.9292,55510.0
2023-05-23 15:30:00,52.51,52.57,52.39,52.46,168328.0,48.9385,48.9944,48.8266,48.8919,168328.0
2023-05-24 09:30:00,52.23,52.62,52.09,52.14,54553.0,48.6775,49.041,48.5471,48.5937,54553.0
2023-05-24 10:00:00,52.16,52.39,52.04,52.39,21637.0,48.6123,48.8266,48.5005,48.8266,21637.0
2023-05-24 10:30:00,52.46,52.5,52.25,52.28,63820.0,48.8919,48.9292,48.6962,48.7241,63820.0
2023-05-24 11:00:00,52.29,52.33,52.16,52.2,49794.0,48.7335,48.7707,48.6123,48.6496,49794.0
2023-05-24 11:30:00,52.2,52.21,51.9,51.94,54057.0,48.6496,48.6589,48.37,48.4073,54057.0
2023-05-24 12:00:00,51.94,52.16,51.94,52.1,18831.0,48.4073,48.6123,48.4073,48.5564,18831.0
2023-05-24 12:30:00,52.11,52.29,52.11,52.19,14973.0,48.5657,48.7335,48.5657,48.6403,14973.0
2023-05-24 13:00:00,52.19,52.24,52.1,52.1,21045.0,48.6403,48.6869,48.5564,48.5564,21045.0
2023-05-24 13:30:00,52.11,52.24,52.11,52.19,20918.0,48.5657,48.6869,48.5657,48.6403,20918.0
2023-05-24 14:00:00,52.2,52.23,52.06,52.06,22082.0,48.6496,48.6775,48.5191,48.5191,22082.0
2023-05-24 14:30:00,52.05,52.24,52.05,52.07,33525.0,48.5098,48.6869,48.5098,48.5284,33525.0
2023-05-24 15:00:00,52.08,52.22,52.0,52.09,40343.0,48.5377,48.6682,48.4632,48.5471,40343.0
2023-05-24 15:30:00,52.1,52.22,51.93,51.95,161939.0,48.5564,48.6682,48.3979,48.4166,161939.0
2023-05-25 09:30:00,51.93,51.93,51.06,51.29,30318.0,48.3979,48.3979,47.5871,47.8015,30318.0
2023-05-25 10:00:00,51.32,51.53,51.28,51.42,18323.0,47.8294,48.0251,47.7921,47.9226,18323.0
2023-05-25 10:30:00,51.41,51.44,51.06,51.14,16758.0,47.9133,47.9413,47.5871,47.6617,16758.0
2023-05-25 11:00:00,51.16,51.23,50.9,50.96,22464.0,47.6803,47.7455,47.438,47.4939,22464.0
2023-05-25 11:30:00,50.97,51.05,50.77,50.84,21518.0,47.5032,47.5778,47.3168,47.3821,21518.0
2023-05-25 12:00:00,50.89,51.09,50.84,50.85,17852.0,47.4287,47.6151,47.3821,47.3914,17852.0
2023-05-25 12:30:00,50.86,51.0,50.81,50.88,21651.0,47.4007,47.5312,47.3541,47.4194,21651.0
2023-05-25 13:00:00,50.91,51.23,50.91,51.2,25247.0,47.4473,47.7455,47.4473,47.7176,25247.0
2023-05-25 13:30:00,51.21,51.27,51.12,51.27,21537.0,47.7269,47.7828,47.643,47.7828,21537.0
2023-05-25 14:00:00,51.29,51.41,51.2,51.25,26329.0,47.8015,47.9133,47.7176,47.7642,26329.0
2023-05-25 14:30:00,51.26,51.26,51.09,51.22,22821.0,47.7735,47.7735,47.6151,47.7362,22821.0
2023-05-25 15:00:00,51.24,51.35,51.16,51.35,24372.0,47.7549,47.8574,47.6803,47.8574,24372.0
2023-05-25 15:30:00,51.34,51.39,50.99,51.07,182166.0,47.8481,47.8947,47.5219,47.5964,182166.0
2023-05-26 09:30:00,50.9,50.93,50.47,50.64,31844.0,47.438,47.466,47.0372,47.1957,31844.0
2023-05-26 10:00:00,50.66,50.78,50.58,50.68,28522.0,47.2143,47.3262,47.1398,47.233,28522.0
2023-05-26 10:30:00,50.71,50.81,50.52,50.57,30297.0,47.2609,47.3541,47.0838,47.1304,30297.0
2023-05-26 11:00:00,50.59,50.63,50.45,50.51,40145.0,47.1491,47.1864,47.0186,47.0745,40145.0
2023-05-26 11:30:00,50.52,50.6,50.47,50.53,25731.0,47.0838,47.1584,47.0372,47.0932,25731.0
2023-05-26 12:00:00,50.52,50.91,50.52,50.88,24823.0,47.0838,47.4473,47.0838,47.4194,24823.0
2023-05-26 12:30:00,50.87,50.94,50.81,50.83,37651.0,47.41,47.4753,47.3541,47.3728,37651.0
2023-05-26 13:00:00,50.83,50.96,50.79,50.86,110020.0,47.3728,47.4939,47.3355,47.4007,110020.0
2023-05-26 13:30:00,50.84,50.92,50.75,50.85,32176.0,47.3821,47.4566,47.2982,47.3914,32176.0
2023-05-26 14:00:00,50.86,50.88,50.69,50.81,19414.0,47.4007,47.4194,47.2423,47.3541,19414.0
2023-05-26 14:30:00,50.82,50.94,50.81,50.93,26297.0,47.3634,47.4753,47.3541,47.466,26297.0
2023-05-26 15:00:00,50.93,51.07,50.89,50.9,24276.0,47.466,47.5964,47.4287,47.438,24276.0
2023-05-26 15:30:00,50.9,51.05,50.88,50.98,118452.0,47.438,47.5778,47.4194,47.5126,118452.0
2023-05-30 09:30:00,51.2,51.39,50.99,51.23,65791.0,47.7176,47.8947,47.5219,47.7455,65791.0
2023-05-30 10:00:00,51.27,51.57,51.21,51.46,61437.0,47.7828,48.0624,47.7269,47.9599,61437.0
2023-05-30 10:30:00,51.46,51.56,51.32,51.39,52038.0,47.9599,48.0531,47.8294,47.8947,52038.0
2023-05-30 11:00:00,51.38,51.39,51.19,51.29,80666.0,47.8853,47.8947,47.7083,47.8015,80666.0
2023-05-30 11:30:00,51.3,51.33,51.25,51.33,28927.0,47.8108,47.8387,47.7642,47.8387,28927.0
2023-05-30 12:00:00,51.34,51.42,51.27,51.3,42708.0,47.8481,47.9226,47.7828,47.8108,42708.0
2023-05-30 12:30:00,51.3,51.39,51.25,51.37,56690.0,47.8108,47.8947,47.7642,47.876,56690.0
2023-05-30 13:00:00,51.36,51.39,51.27,51.27,44220.0,47.8667,47.8947,47.7828,47.7828,44220.0
2023-05-30 13:30:00,51.27,51.31,51.17,51.17,33914.0,47.7828,47.8201,47.6896,47.6896,33914.0
2023-05-30 14:00:00,51.19,51.31,51.15,51.22,87578.0,47.7083,47.8201,47.671,47.7362,87578.0
2023-05-30 14:30:00,51.21,51.26,50.98,51.01,175576.0,47.7269,47.7735,47.5126,47.5405,175576.0
2023-05-30 15:00:00,50.98,51.05,50.95,51.02,58142.0,47.5126,47.5778,47.4846,47.5498,58142.0
2023-05-30 15:30:00,51.02,51.12,50.95,51.02,188291.0,47.5498,47.643,47.4846,47.5498,188291.0
2023-05-31 09:30:00,51.05,51.38,51.05,51.14,52179.0,47.5778,47.8853,47.5778,47.6617,52179.0
2023-05-31 10:00:00,51.15,51.19,50.96,51.15,25668.0,47.671,47.7083,47.4939,47.671,25668.0
2023-05-31 10:30:00,51.17,51.17,50.86,50.99,60054.0,47.6896,47.6896,47.4007,47.5219,60054.0
2023-05-31 11:00:00,50.94,51.3,50.93,51.24,30339.0,47.4753,47.8108,47.466,47.7549,30339.0
2023-05-31 11:30:00,51.23,51.31,51.2,51.26,29367.0,47.7455,47.8201,47.7176,47.7735,29367.0
2023-05-31 12:00:00,51.27,51.47,51.27,51.43,23899.0,47.7828,47.9692,47.7828,47.9319,23899.0
2023-05-31 12:30:00,51.43,51.55,51.39,51.5,31063.0,47.9319,48.0438,47.8947,47.9972,31063.0
2023-05-31 13:00:00,51.5,51.62,51.48,51.62,38872.0,47.9972,48.109,47.9785,48.109,38872.0
2023-05-31 13:30:00,51.61,51.78,51.53,51.76,50585.0,48.0997,48.2581,48.0251,48.2395,50585.0
2023-05-31 14:00:00,51.77,51.81,51.62,51.8,68694.0,48.2488,48.2861,48.109,48.2768,68694.0
2023-05-31 14:30:00,51.78,51.78,51.57,51.65,39809.0,48.2581,48.2581,48.0624,48.137,39809.0
2023-05-31 15:00:00,51.66,51.78,51.64,51.67,68173.0,48.1463,48.2581,48.1277,48.1556,68173.0
2023-05-31 15:30:00,51.66,51.72,51.38,51.46,228515.0,48.1463,48.2022,47.8853,47.9599,228515.0
2023-06-01 09:30:00,51.7,51.73,50.56,50.6,44343.0,48.1836,48.2115,47.1211,47.1584,44343.0
2023-06-01 10:00:00,50.61,50.92,50.47,50.76,121345.0,47.1677,47.4566,47.0372,47.3075,121345.0
2023-06-01 10:30:00,50.74,50.93,50.56,50.87,37492.0,47.2889,47.466,47.1211,47.41,37492.0
2023-06-01 11:00:00,50.88,50.95,50.74,50.85,29420.0,47.4194,47.4846,47.2889,47.3914,29420.0
2023-06-01 11:30:00,50.87,50.91,50.72,50.73,31472.0,47.41,47.4473,47.2702,47.2796,31472.0
2023-06-01 12:00:00,50.73,50.82,50.69,50.72,40736.0,47.2796,47.3634,47.2423,47.2702,40736.0
2023-06-01 12:30:00,50.73,50.74,50.37,50.38,35221.0,47.2796,47.2889,46.944,46.9534,35221.0
2023-06-01 13:00:00,50.39,50.55,50.3,50.48,35099.0,46.9627,47.1118,46.8788,47.0466,35099.0
2023-06-01 13:30:00,50.48,50.56,50.39,50.52,60289.0,47.0466,47.1211,46.9627,47.0838,60289.0
2023-06-01 14:00:00,50.54,50.58,50.31,50.32,38677.0,47.1025,47.1398,46.8881,46.8974,38677.0
2023-06-01 14:30:00,50.31,50.55,50.27,50.55,88932.0,46.8881,47.1118,46.8508,47.1118,88932.0
2023-06-01 15:00:00,50.56,50.82,50.55,50.75,136994.0,47.1211,47.3634,47.1118,47.2982,136994.0
2023-06-01 15:30:00,50.75,50.96,50.67,50.92,465138.0,47.2982,47.4939,47.2236,47.4566,465138.0
2023-06-02 09:30:00,50.76,51.03,50.51,50.86,101319.0,47.3075,47.5592,47.0745,47.4007,101319.0
2023-06-02 10:00:00,50.88,51.13,50.77,51.07,70671.0,47.4194,47.6523,47.3168,47.5964,70671.0
2023-06-02 10:30:00,51.07,51.61,51.05,51.57,57076.0,47.5964,48.0997,47.5778,48.0624,57076.0
2023-06-02 11:00:00,51.56,51.87,51.54,51.8,50689.0,48.0531,48.342,48.0345,48.2768,50689.0
2023-06-02 11:30:00,51.8,52.03,51.73,51.97,92632.0,48.2768,48.4911,48.2115,48.4352,92632.0
2023-06-02 12:00:00,51.97,52.1,51.87,51.98,90061.0,48.4352,48.5564,48.342,48.4445,90061.0
2023-06-02 12:30:00,52.0,52.08,51.78,52.03,78892.0,48.4632,48.5377,48.2581,48.4911,78892.0
2023-06-02 13:00:00,52.03,52.05,51.84,51.93,110091.0,48.4911,48.5098,48.3141,48.3979,110091.0
2023-06-02 13:30:00,51.93,52.04,51.93,52.02,72422.0,48.3979,48.5005,48.3979,48.4818,72422.0
2023-06-02 14:00:00,52.02,52.11,51.94,52.1,75033.0,48.4818,48.5657,48.4073,48.5564,75033.0
2023-06-02 14:30:00,52.1,52.11,52.0,52.08,55478.0,48.5564,48.5657,48.4632,48.5377,55478.0
2023-06-02 15:00:00,52.08,52.24,52.06,52.08,92068.0,48.5377,48.6869,48.5191,48.5377,92068.0
2023-06-02 15:30:00,52.08,52.14,51.95,51.98,374311.0,48.5377,48.5937,48.4166,48.4445,374311.0
2023-06-05 09:30:00,51.96,52.75,51.96,52.75,54939.0,48.4259,49.1622,48.4259,49.1622,54939.0
2023-06-05 10:00:00,52.75,52.87,52.49,52.59,57784.0,49.1622,49.274,48.9198,49.013,57784.0
2023-06-05 10:30:00,52.55,52.68,52.24,52.33,55096.0,48.9758,49.0969,48.6869,48.7707,55096.0
2023-06-05 11:00:00,52.33,52.36,52.21,52.28,77518.0,48.7707,48.7987,48.6589,48.7241,77518.0
2023-06-05 11:30:00,52.31,52.42,52.22,52.3,67936.0,48.7521,48.8546,48.6682,48.7428,67936.0
2023-06-05 12:00:00,52.3,52.39,52.2,52.36,67251.0,48.7428,48.8266,48.6496,48.7987,67251.0
2023-06-05 12:30:00,52.36,52.37,52.17,52.22,57430.0,48.7987,48.808,48.6216,48.6682,57430.0
2023-06-05 13:00:00,52.22,52.23,52.11,52.16,56926.0,48.6682,48.6775,48.5657,48.6123,56926.0
2023-06-05 13:30:00,52.15,52.33,52.1,52.29,35277.0,48.603,48.7707,48.5564,48.7335,35277.0
2023-06-05 14:00:00,52.3,52.3,52.09,52.15,60671.0,48.7428,48.7428,48.5471,48.603,60671.0
2023-06-05 14:30:00,52.17,52.22,52.07,52.09,51015.0,48.6216,48.6682,48.5284,48.5471,51015.0
2023-06-05 15:00:00,52.09,52.22,52.01,52.2,62573.0,48.5471,48.6682,48.4725,48.6496,62573.0
2023-06-05 15:30:00,52.19,52.36,52.12,52.29,212475.0,48.6403,48.7987,48.575,48.7335,212475.0
2023-06-06 09:30:00,52.54,52.87,52.12,52.2,95974.0,48.9664,49.274,48.575,48.6496,95974.0
2023-06-06 10:00:00,52.27,52.44,52.15,52.32,83977.0,48.7148,48.8732,48.603,48.7614,83977.0
2023-06-06 10:30:00,52.33,52.35,52.09,52.13,55625.0,48.7707,48.7894,48.5471,48.5843,55625.0
2023-06-06 11:00:00,52.13,52.24,52.07,52.24,29530.0,48.5843,48.6869,48.5284,48.6869,29530.0
2023-06-06 11:30:00,52.27,52.38,52.17,52.27,37330.0,48.7148,48.8173,48.6216,48.7148,37330.0
2023-06-06 12:00:00,52.27,52.38,52.24,52.28,35430.0,48.7148,48.8173,48.6869,48.7241,35430.0
2023-06-06 12:30:00,52.28,52.48,52.25,52.47,31295.0,48.7241,48.9105,48.6962,48.9012,31295.0
2023-06-06 13:00:00,52.47,52.58,52.43,52.45,45008.0,48.9012,49.0037,48.8639,48.8826,45008.0
2023-06-06 13:30:00,52.45,52.5,52.33,52.4,55649.0,48.8826,48.9292,48.7707,48.836,55649.0
2023-06-06 14:00:00,52.39,52.52,52.36,52.5,40213.0,48.8266,48.9478,48.7987,48.9292,40213.0
2023-06-06 14:30:00,52.5,52.56,52.48,52.56,48809.0,48.9292,48.9851,48.9105,48.9851,48809.0
2023-06-06 15:00:00,52.57,52.68,52.56,52.63,63005.0,48.9944,49.0969,48.9851,49.0503,63005.0
2023-06-06 15:30:00,52.64,52.67,52.31,52.31,237962.0,49.0596,49.0876,48.7521,48.7521,237962.0
2023-06-07 09:30:00,52.43,52.66,52.09,52.59,59761.0,48.8639,49.0783,48.5471,49.013,59761.0
2023-06-07 10:00:00,52.57,52.85,52.51,52.81,66435.0,48.9944,49.2554,48.9385,49.2181,66435.0
2023-06-07 10:30:00,52.8,53.46,52.77,53.4,70403.0,49.2088,49.8239,49.1808,49.768,70403.0
2023-06-07 11:00:00,53.39,53.39,52.98,53.06,60577.0,49.7586,49.7586,49.3765,49.4511,60577.0
2023-06-07 11:30:00,53.06,53.2,53.01,53.14,45127.0,49.4511,49.5816,49.4045,49.5256,45127.0
2023-06-07 12:00:00,53.14,53.42,53.1,53.42,71844.0,49.5256,49.7866,49.4884,49.7866,71844.0
2023-06-07 12:30:00,53.42,53.45,53.23,53.31,46673.0,49.7866,49.8146,49.6095,49.6841,46673.0
2023-06-07 13:00:00,53.32,53.32,53.07,53.2,83334.0,49.6934,49.6934,49.4604,49.5816,83334.0
2023-06-07 13:30:00,53.19,53.32,53.18,53.29,38487.0,49.5722,49.6934,49.5629,49.6654,38487.0
2023-06-07 14:00:00,53.29,53.35,53.16,53.26,41180.0,49.6654,49.7214,49.5443,49.6375,41180.0
2023-06-07 14:30:00,53.26,53.47,53.24,53.44,46481.0,49.6375,49.8332,49.6188,49.8052,46481.0
2023-06-07 15:00:00,53.43,53.58,53.38,53.51,60142.0,49.7959,49.9357,49.7493,49.8705,60142.0
2023-06-07 15:30:00,53.52,53.63,53.33,53.4,239442.0,49.8798,49.9823,49.7027,49.768,239442.0
2023-06-08 09:30:00,53.51,53.56,53.11,53.26,44977.0,49.8705,49.9171,49.4977,49.6375,44977.0
2023-06-08 10:00:00,53.27,53.51,53.27,53.41,23759.0,49.6468,49.8705,49.6468,49.7773,23759.0
2023-06-08 10:30:00,53.4,53.52,53.23,53.26,50164.0,49.768,49.8798,49.6095,49.6375,50164.0
2023-06-08 11:00:00,53.26,53.3,53.11,53.15,42410.0,49.6375,49.6748,49.4977,49.535,42410.0
2023-06-08 11:30:00,53.15,53.22,53.08,53.08,21995.0,49.535,49.6002,49.4697,49.4697,21995.0
2023-06-08 12:00:00,53.09,53.16,52.89,53.09,23419.0,49.479,49.5443,49.2926,49.479,23419.0
2023-06-08 12:30:00,53.08,53.23,53.05,53.23,50322.0,49.4697,49.6095,49.4418,49.6095,50322.0
2023-06-08 13:00:00,53.24,53.32,53.18,53.3,42988.0,49.6188,49.6934,49.5629,49.6748,42988.0
2023-06-08 13:30:00,53.33,53.37,53.17,53.3,30726.0,49.7027,49.74,49.5536,49.6748,30726.0
2023-06-08 14:00:00,53.3,53.33,53.21,53.31,25611.0,49.6748,49.7027,49.5909,49.6841,25611.0
2023-06-08 14:30:00,53.32,53.39,53.28,53.37,24351.0,49.6934,49.7586,49.6561,49.74,24351.0
2023-06-08 15:00:00,53.36,53.38,53.25,53.34,69820.0,49.7307,49.7493,49.6282,49.712,69820.0
2023-06-08 15:30:00,53.33,53.6,53.32,53.46,134572.0,49.7027,49.9544,49.6934,49.8239,134572.0
2023-06-09 09:30:00,53.52,53.52,53.17,53.22,30640.0,49.8798,49.8798,49.5536,49.6002,30640.0
2023-06-09 10:00:00,53.23,53.3,53.18,53.3,22121.0,49.6095,49.6748,49.5629,49.6748,22121.0
2023-06-09 10:30:00,53.29,53.45,53.27,53.34,27197.0,49.6654,49.8146,49.6468,49.712,27197.0
2023-06-09 11:00:00,53.36,53.46,53.13,53.17,22812.0,49.7307,49.8239,49.5163,49.5536,22812.0
2023-06-09 11:30:00,53.19,53.3,53.15,53.24,22570.0,49.5722,49.6748,49.535,49.6188,22570.0
2023-06-09 12:00:00,53.24,53.34,53.21,53.31,23497.0,49.6188,49.712,49.5909,49.6841,23497.0
2023-06-09 12:30:00,53.3,53.39,53.23,53.37,19604.0,49.6748,49.7586,49.6095,49.74,19604.0
2023-06-09 13:00:00,53.37,53.4,53.24,53.27,17971.0,49.74,49.768,49.6188,49.6468,17971.0
2023-06-09 13:30:00,53.27,53.31,53.18,53.23,27882.0,49.6468,49.6841,49.5629,49.6095,27882.0
2023-06-09 14:00:00,53.23,53.31,53.21,53.23,37021.0,49.6095,49.6841,49.5909,49.6095,37021.0
2023-06-09 14:30:00,53.23,53.32,53.22,53.32,34797.0,49.6095,49.6934,49.6002,49.6934,34797.0
2023-06-09 15:00:00,53.31,53.41,53.29,53.34,48963.0,49.6841,49.7773,49.6654,49.712,48963.0
2023-06-09 15:30:00,53.34,53.36,53.21,53.24,122463.0,49.712,49.7307,49.5909,49.6188,122463.0
2023-06-12 09:30:00,53.34,53.35,52.85,52.95,28753.0,49.712,49.7214,49.2554,49.3486,28753.0
2023-06-12 10:00:00,52.97,53.18,52.96,53.15,26743.0,49.3672,49.5629,49.3579,49.535,26743.0
2023-06-12 10:30:00,53.18,53.3,53.15,53.29,29555.0,49.5629,49.6748,49.535,49.6654,29555.0
2023-06-12 11:00:00,53.3,53.43,53.3,53.4,20170.0,49.6748,49.7959,49.6748,49.768,20170.0
2023-06-12 11:30:00,53.42,53.48,53.34,53.36,24316.0,49.7866,49.8425,49.712,49.7307,24316.0
2023-06-12 12:00:00,53.35,53.49,53.34,53.39,13194.0,49.7214,49.8518,49.712,49.7586,13194.0
2023-06-12 12:30:00,53.38,53.45,53.32,53.33,16980.0,49.7493,49.8146,49.6934,49.7027,16980.0
2023-06-12 13:00:00,53.32,53.34,53.09,53.17,28424.0,49.6934,49.712,49.479,49.5536,28424.0
2023-06-12 13:30:00,53.15,53.2,53.0,53.04,17455.0,49.535,49.5816,49.3952,49.4324,17455.0
2023-06-12 14:00:00,53.04,53.08,52.99,53.02,10387.0,49.4324,49.4697,49.3858,49.4138,10387.0
2023-06-12 14:30:00,53.02,53.17,53.0,53.15,15338.0,49.4138,49.5536,49.3952,49.535,15338.0
2023-06-12 15:00:00,53.15,53.25,53.09,53.23,13631.0,49.535,49.6282,49.479,49.6095,13631.0
2023-06-12 15:30:00,53.25,53.29,53.14,53.26,76041.0,49.6282,49.6654,49.5256,49.6375,76041.0
2023-06-13 09:30:00,52.95,53.06,52.7,52.83,29500.0,49.3486,49.4511,49.1156,49.2367,29500.0
2023-06-13 10:00:00,52.85,53.05,52.75,53.05,14652.0,49.2554,49.4418,49.1622,49.4418,14652.0
2023-06-13 10:30:00,53.05,53.09,52.93,53.05,23528.0,49.4418,49.479,49.3299,49.4418,23528.0
2023-06-13 11:00:00,53.08,53.08,52.94,52.94,18032.0,49.4697,49.4697,49.3392,49.3392,18032.0
2023-06-13 11:30:00,52.95,53.01,52.9,52.94,10815.0,49.3486,49.4045,49.302,49.3392,10815.0
2023-06-13 12:00:00,52.92,53.14,52.91,53.14,17382.0,49.3206,49.5256,49.3113,49.5256,17382.0
2023-06-13 12:30:00,53.14,53.14,52.91,52.92,19128.0,49.5256,49.5256,49.3113,49.3206,19128.0
2023-06-13 13:00:00,52.94,53.1,52.93,53.1,20284.0,49.3392,49.4884,49.3299,49.4884,20284.0
2023-06-13 13:30:00,53.08,53.17,53.06,53.14,17967.0,49.4697,49.5536,49.4511,49.5256,17967.0
2023-06-13 14:00:00,53.15,53.25,53.11,53.22,21415.0,49.535,49.6282,49.4977,49.6002,21415.0
2023-06-13 14:30:00,53.23,53.23,52.99,53.04,17581.0,49.6095,49.6095,49.3858,49.4324,17581.0
2023-06-13 15:00:00,53.03,53.17,53.03,53.08,27459.0,49.4231,49.5536,49.4231,49.4697,27459.0
2023-06-13 15:30:00,53.08,53.11,52.98,53.08,145136.0,49.4697,49.4977,49.3765,49.4697,145136.0
2023-06-14 09:30:00,53.27,53.57,53.06,53.47,48156.0,49.6468,49.9264,49.4511,49.8332,48156.0
2023-06-14 10:00:00,53.47,53.64,53.46,53.53,24148.0,49.8332,49.9916,49.8239,49.8891,24148.0
2023-06-14 10:30:00,53.58,53.79,53.56,53.79,25488.0,49.9357,50.1314,49.9171,50.1314,25488.0
2023-06-14 11:00:00,53.79,53.89,53.71,53.73,22202.0,50.1314,50.2246,50.0569,50.0755,22202.0
2023-06-14 11:30:00,53.75,53.81,53.71,53.72,13175.0,50.0941,50.1501,50.0569,50.0662,13175.0
2023-06-14 12:00:00,53.68,53.71,53.59,53.61,13706.0,50.0289,50.0569,49.945,49.9637,13706.0
2023-06-14 12:30:00,53.62,53.62,53.43,53.46,19498.0,49.973,49.973,49.7959,49.8239,19498.0
2023-06-14 13:00:00,53.44,53.54,53.4,53.41,14061.0,49.8052,49.8984,49.768,49.7773,14061.0
2023-06-14 13:30:00,53.4,53.4,53.24,53.26,16347.0,49.768,49.768,49.6188,49.6375,16347.0
2023-06-14 14:00:00,53.28,53.28,53.02,53.16,32639.0,49.6561,49.6561,49.4138,49.5443,32639.0
2023-06-14 14:30:00,53.16,53.36,53.12,53.3,26128.0,49.5443,49.7307,49.507,49.6748,26128.0
2023-06-14 15:00:00,53.31,53.41,53.28,53.31,39096.0,49.6841,49.7773,49.6561,49.6841,39096.0
2023-06-14 15:30:00,53.31,53.31,53.04,53.11,118558.0,49.6841,49.6841,49.4324,49.4977,118558.0
2023-06-15 09:30:00,53.46,53.71,53.3,53.63,43839.0,49.8239,50.0569,49.6748,49.9823,43839.0
2023-06-15 10:00:00,53.65,53.71,53.49,53.52,20918.0,50.0009,50.0569,49.8518,49.8798,20918.0
2023-06-15 10:30:00,53.55,53.57,53.38,53.44,57659.0,49.9078,49.9264,49.7493,49.8052,57659.0
2023-06-15 11:00:00,53.5,53.58,53.43,53.58,17385.0,49.8612,49.9357,49.7959,49.9357,17385.0
2023-06-15 11:30:00,53.57,53.57,53.4,53.43,9961.0,49.9264,49.9264,49.768,49.7959,9961.0
2023-06-15 12:00:00,53.45,53.48,53.37,53.45,19001.0,49.8146,49.8425,49.74,49.8146,19001.0
2023-06-15 12:30:00,53.47,53.54,53.41,53.47,28811.0,49.8332,49.8984,49.7773,49.8332,28811.0
2023-06-15 13:00:00,53.47,53.48,53.33,53.43,18716.0,49.8332,49.8425,49.7027,49.7959,18716.0
2023-06-15 13:30:00,53.43,53.47,53.38,53.46,18649.0,49.7959,49.8332,49.7493,49.8239,18649.0
2023-06-15 14:00:00,53.48,53.66,53.42,53.59,19752.0,49.8425,50.0103,49.7866,49.945,19752.0
2023-06-15 14:30:00,53.58,53.84,53.57,53.82,20220.0,49.9357,50.178,49.9264,50.1594,20220.0
2023-06-15 15:00:00,53.83,53.88,53.78,53.78,21302.0,50.1687,50.2153,50.1221,50.1221,21302.0
2023-06-15 15:30:00,53.78,53.84,53.64,53.74,127838.0,50.1221,50.178,49.9916,50.0848,127838.0
2023-06-16 09:30:00,53.9,54.29,53.83,54.2,385729.0,50.2339,50.5974,50.1687,50.5135,385729.0
2023-06-16 10:00:00,54.21,54.37,54.14,54.28,22601.0,50.5229,50.672,50.4576,50.5881,22601.0
2023-06-16 10:30:00,54.28,54.33,54.05,54.16,46651.0,50.5881,50.6347,50.3737,50.4763,46651.0
2023-06-16 11:00:00,54.18,54.2,54.03,54.09,27714.0,50.4949,50.5135,50.3551,50.411,27714.0
2023-06-16 11:30:00,54.14,54.15,53.96,54.07,27692.0,50.4576,50.4669,50.2899,50.3924,27692.0
2023-06-16 12:00:00,54.07,54.09,53.92,54.07,25634.0,50.3924,50.411,50.2526,50.3924,25634.0
2023-06-16 12:30:00,54.08,54.2,54.03,54.16,19553.0,50.4017,50.5135,50.3551,50.4763,19553.0
2023-06-16 13:00:00,54.16,54.17,54.02,54.02,26506.0,50.4763,50.4856,50.3458,50.3458,26506.0
2023-06-16 13:30:00,54.02,54.02,53.85,53.94,34774.0,50.3458,50.3458,50.1873,50.2712,34774.0
2023-06-16 14:00:00,53.95,53.98,53.87,53.95,29050.0,50.2805,50.3085,50.206,50.2805,29050.0
2023-06-16 14:30:00,53.97,54.0,53.86,53.88,37641.0,50.2992,50.3271,50.1967,50.2153,37641.0
2023-06-16 15:00:00,53.88,53.92,53.79,53.85,56118.0,50.2153,50.2526,50.1314,50.1873,56118.0
2023-06-16 15:30:00,53.85,53.97,53.68,53.74,245299.0,50.1873,50.2992,50.0289,50.0848,245299.0
2023-06-20 09:30:00,53.72,53.72,52.91,53.11,33918.0,50.0662,50.0662,49.3113,49.4977,33918.0
2023-06-20 10:00:00,53.16,53.54,53.1,53.52,29836.0,49.5443,49.8984,49.4884,49.8798,29836.0
2023-06-20 10:30:00,53.52,53.7,53.5,53.63,37756.0,49.8798,50.0475,49.8612,49.9823,37756.0
2023-06-20 11:00:00,53.64,53.69,53.52,53.6,35501.0,49.9916,50.0382,49.8798,49.9544,35501.0
2023-06-20 11:30:00,53.56,53.81,53.54,53.8,40383.0,49.9171,50.1501,49.8984,50.1407,40383.0
2023-06-20 12:00:00,53.79,53.8,53.39,53.41,22653.0,50.1314,50.1407,49.7586,49.7773,22653.0
2023-06-20 12:30:00,53.42,53.45,53.3,53.43,25511.0,49.7866,49.8146,49.6748,49.7959,25511.0
2023-06-20 13:00:00,53.42,53.46,53.33,53.42,21912.0,49.7866,49.8239,49.7027,49.7866,21912.0
2023-06-20 13:30:00,53.43,53.46,53.3,53.39,26497.0,49.7959,49.8239,49.6748,49.7586,26497.0
2023-06-20 14:00:00,53.4,53.47,53.39,53.4,22828.0,49.768,49.8332,49.7586,49.768,22828.0
2023-06-20 14:30:00,53.4,53.48,53.3,53.37,39795.0,49.768,49.8425,49.6748,49.74,39795.0
2023-06-20 15:00:00,53.37,53.38,53.17,53.21,23954.0,49.74,49.7493,49.5536,49.5909,23954.0
2023-06-20 15:30:00,53.21,53.22,52.89,52.98,132396.0,49.5909,49.6002,49.2926,49.3765,132396.0
2023-06-21 09:30:00,52.77,52.77,52.02,52.48,37168.0,49.1808,49.1808,48.4818,48.9105,37168.0
2023-06-21 10:00:00,52.59,52.85,52.58,52.76,29340.0,49.013,49.2554,49.0037,49.1715,29340.0
2023-06-21 10:30:00,52.77,53.25,52.74,53.22,25789.0,49.1808,49.6282,49.1528,49.6002,25789.0
2023-06-21 11:00:00,53.2,53.25,53.09,53.09,24403.0,49.5816,49.6282,49.479,49.479,24403.0
2023-06-21 11:30:00,53.1,53.23,53.03,53.21,25027.0,49.4884,49.6095,49.4231,49.5909,25027.0
2023-06-21 12:00:00,53.21,53.34,53.21,53.34,16519.0,49.5909,49.712,49.5909,49.712,16519.0
2023-06-21 12:30:00,53.36,53.38,53.22,53.22,20291.0,49.7307,49.7493,49.6002,49.6002,20291.0
2023-06-21 13:00:00,53.2,53.27,53.13,53.24,23255.0,49.5816,49.6468,49.5163,49.6188,23255.0
2023-06-21 13:30:00,53.25,53.25,53.12,53.16,14380.0,49.6282,49.6282,49.507,49.5443,14380.0
2023-06-21 14:00:00,53.18,53.25,53.17,53.23,24274.0,49.5629,49.6282,49.5536,49.6095,24274.0
2023-06-21 14:30:00,53.2,53.24,53.13,53.13,19203.0,49.5816,49.6188,49.5163,49.5163,19203.0
2023-06-21 15:00:00,53.13,53.15,53.02,53.03,30103.0,49.5163,49.535,49.4138,49.4231,30103.0
2023-06-21 15:30:00,53.04,53.29,53.0,53.27,114052.0,49.4324,49.6654,49.3952,49.6468,114052.0
2023-06-22 09:30:00,53.41,53.5,52.82,52.9,25850.0,49.7773,49.8612,49.2274,49.302,25850.0
2023-06-22 10:00:00,52.86,53.02,52.79,52.79,21883.0,49.2647,49.4138,49.1994,49.1994,21883.0
2023-06-22 10:30:00,52.79,52.85,52.66,52.77,25830.0,49.1994,49.2554,49.0783,49.1808,25830.0
2023-06-22 11:00:00,52.78,52.8,52.6,52.7,27708.0,49.1901,49.2088,49.0224,49.1156,27708.0
2023-06-22 11:30:00,52.7,52.74,52.59,52.73,27342.0,49.1156,49.1528,49.013,49.1435,27342.0
2023-06-22 12:00:00,52.74,52.83,52.69,52.77,33418.0,49.1528,49.2367,49.1062,49.1808,33418.0
2023-06-22 12:30:00,52.79,52.82,52.74,52.75,13901.0,49.1994,49.2274,49.1528,49.1622,13901.0
2023-06-22 13:00:00,52.75,52.76,52.62,52.65,15424.0,49.1622,49.1715,49.041,49.069,15424.0
2023-06-22 13:30:00,52.64,52.7,52.6,52.64,17425.0,49.0596,49.1156,49.0224,49.0596,17425.0
2023-06-22 14:00:00,52.65,52.7,52.62,52.68,16920.0,49.069,49.1156,49.041,49.0969,16920.0
2023-06-22 14:30:00,52.7,52.75,52.64,52.69,18025.0,49.1156,49.1622,49.0596,49.1062,18025.0
2023-06-22 15:00:00,52.72,52.72,52.65,52.67,17430.0,49.1342,49.1342,49.069,49.0876,17430.0
2023-06-22 15:30:00,52.65,52.74,52.58,52.73,107399.0,49.069,49.1528,49.0037,49.1435,107399.0
2023-06-23 09:30:00,52.94,53.0,52.44,52.87,24878.0,49.3392,49.3952,48.8732,49.274,24878.0
2023-06-23 10:00:00,52.94,53.04,52.83,52.91,13648.0,49.3392,49.4324,49.2367,49.3113,13648.0
2023-06-23 10:30:00,52.93,52.93,52.62,52.63,30065.0,49.3299,49.3299,49.041,49.0503,30065.0
2023-06-23 11:00:00,52.64,52.71,52.39,52.43,34818.0,49.0596,49.1249,48.8266,48.8639,34818.0
2023-06-23 11:30:00,52.45,52.5,52.26,52.34,27475.0,48.8826,48.9292,48.7055,48.7801,27475.0
2023-06-23 12:00:00,52.35,52.35,52.1,52.1,24925.0,48.7894,48.7894,48.5564,48.5564,24925.0
2023-06-23 12:30:00,52.15,52.17,52.06,52.1,18438.0,48.603,48.6216,48.5191,48.5564,18438.0
2023-06-23 13:00:00,52.1,52.12,51.89,52.04,36886.0,48.5564,48.575,48.3607,48.5005,36886.0
2023-06-23 13:30:00,52.02,52.16,52.02,52.12,37812.0,48.4818,48.6123,48.4818,48.575,37812.0
2023-06-23 14:00:00,52.09,52.09,51.96,51.98,55621.0,48.5471,48.5471,48.4259,48.4445,55621.0
2023-06-23 14:30:00,51.96,51.99,51.76,51.83,80413.0,48.4259,48.4539,48.2395,48.3047,80413.0
2023-06-23 15:00:00,51.83,51.9,51.78,51.79,37225.0,48.3047,48.37,48.2581,48.2675,37225.0
2023-06-23 15:30:00,51.79,51.91,51.66,51.82,174252.0,48.2675,48.3793,48.1463,48.2954,174252.0
2023-06-26 09:30:00,52.88,52.88,52.22,52.31,101113.0,49.2833,49.2833,48.6682,48.7521,101113.0
2023-06-26 10:00:00,52.31,52.58,52.26,52.31,28582.0,48.7521,49.0037,48.7055,48.7521,28582.0
2023-06-26 10:30:00,52.27,52.35,52.18,52.32,44966.0,48.7148,48.7894,48.6309,48.7614,44966.0
2023-06-26 11:00:00,52.32,52.72,52.32,52.7,43314.0,48.7614,49.1342,48.7614,49.1156,43314.0
2023-06-26 11:30:00,52.71,52.89,52.7,52.84,57872.0,49.1249,49.2926,49.1156,49.246,57872.0
2023-06-26 12:00:00,52.83,53.15,52.83,53.15,49015.0,49.2367,49.535,49.2367,49.535,49015.0
2023-06-26 12:30:00,53.15,53.23,53.07,53.17,34642.0,49.535,49.6095,49.4604,49.5536,34642.0
2023-06-26 13:00:00,53.18,53.21,53.06,53.08,36570.0,49.5629,49.5909,49.4511,49.4697,36570.0
2023-06-26 13:30:00,53.1,53.18,52.92,53.07,60241.0,49.4884,49.5629,49.3206,49.4604,60241.0
2023-06-26 14:00:00,53.06,53.13,52.86,52.92,30018.0,49.4511,49.5163,49.2647,49.3206,30018.0
2023-06-26 14:30:00,52.93,52.96,52.85,52.87,40614.0,49.3299,49.3579,49.2554,49.274,40614.0
2023-06-26 15:00:00,52.88,52.89,52.73,52.74,76482.0,49.2833,49.2926,49.1435,49.1528,76482.0
2023-06-26 15:30:00,52.74,52.98,52.72,52.96,314447.0,49.1528,49.3765,49.1342,49.3579,314447.0
2023-06-27 09:30:00,52.99,53.14,52.86,52.91,75343.0,49.3858,49.5256,49.2647,49.3113,75343.0
2023-06-27 10:00:00,52.9,53.04,52.83,52.9,14558.0,49.302,49.4324,49.2367,49.302,14558.0
2023-06-27 10:30:00,52.9,53.13,52.85,53.11,15275.0,49.302,49.5163,49.2554,49.4977,15275.0
2023-06-27 11:00:00,53.14,53.19,52.92,52.92,19815.0,49.5256,49.5722,49.3206,49.3206,19815.0
2023-06-27 11:30:00,52.9,52.96,52.78,52.85,20147.0,49.302,49.3579,49.1901,49.2554,20147.0
2023-06-27 12:00:00,52.87,52.97,52.8,52.95,26805.0,49.274,49.3672,49.2088,49.3486,26805.0
2023-06-27 12:30:00,52.93,52.99,52.86,52.88,15279.0,49.3299,49.3858,49.2647,49.2833,15279.0
2023-06-27 13:00:00,52.88,52.91,52.83,52.91,17362.0,49.2833,49.3113,49.2367,49.3113,17362.0
2023-06-27 13:30:00,52.92,52.92,52.84,52.91,19057.0,49.3206,49.3206,49.246,49.3113,19057.0
2023-06-27 14:00:00,52.9,52.96,52.87,52.87,27708.0,49.302,49.3579,49.274,49.274,27708.0
2023-06-27 14:30:00,52.88,52.96,52.85,52.9,36772.0,49.2833,49.3579,49.2554,49.302,36772.0
2023-06-27 15:00:00,52.91,52.95,52.86,52.92,47302.0,49.3113,49.3486,49.2647,49.3206,47302.0
2023-06-27 15:30:00,52.92,53.0,52.82,52.82,152818.0,49.3206,49.3952,49.2274,49.2274,152818.0
2023-06-28 09:30:00,52.72,52.72,51.83,52.0,46753.0,49.1342,49.1342,48.3047,48.4632,46753.0
2023-06-28 10:00:00,52.01,52.2,51.98,52.05,32825.0,48.4725,48.6496,48.4445,48.5098,32825.0
2023-06-28 10:30:00,52.06,52.13,51.84,52.03,65034.0,48.5191,48.5843,48.3141,48.4911,65034.0
2023-06-28 11:00:00,52.05,52.18,51.96,52.13,63479.0,48.5098,48.6309,48.4259,48.5843,63479.0
2023-06-28 11:30:00,52.15,52.18,51.83,51.86,33773.0,48.603,48.6309,48.3047,48.3327,33773.0
2023-06-28 12:00:00,51.86,52.14,51.83,52.12,33237.0,48.3327,48.5937,48.3047,48.575,33237.0
2023-06-28 12:30:00,52.12,52.13,51.95,52.0,26294.0,48.575,48.5843,48.4166,48.4632,26294.0
2023-06-28 13:00:00,52.0,52.01,51.91,51.92,44536.0,48.4632,48.4725,48.3793,48.3886,44536.0
2023-06-28 13:30:00,51.91,51.92,51.57,51.67,31127.0,48.3793,48.3886,48.0624,48.1556,31127.0
2023-06-28 14:00:00,51.67,51.81,51.66,51.75,138285.0,48.1556,48.2861,48.1463,48.2302,138285.0
2023-06-28 14:30:00,51.74,51.84,51.67,51.73,66303.0,48.2209,48.3141,48.1556,48.2115,66303.0
2023-06-28 15:00:00,51.75,51.86,51.74,51.82,44846.0,48.2302,48.3327,48.2209,48.2954,44846.0
2023-06-28 15:30:00,51.82,51.88,51.72,51.8,202244.0,48.2954,48.3513,48.2022,48.2768,202244.0
2023-06-29 09:30:00,51.4,51.64,51.07,51.46,59993.0,47.904,48.1277,47.5964,47.9599,59993.0
2023-06-29 10:00:00,51.5,51.71,51.41,51.71,36914.0,47.9972,48.1929,47.9133,48.1929,36914.0
2023-06-29 10:30:00,51.73,51.78,51.6,51.7,44878.0,48.2115,48.2581,48.0904,48.1836,44878.0
2023-06-29 11:00:00,51.71,51.82,51.7,51.8,33571.0,48.1929,48.2954,48.1836,48.2768,33571.0
2023-06-29 11:30:00,51.83,51.98,51.83,51.93,62766.0,48.3047,48.4445,48.3047,48.3979,62766.0
2023-06-29 12:00:00,51.9,52.04,51.89,52.02,27169.0,48.37,48.5005,48.3607,48.4818,27169.0
2023-06-29 12:30:00,52.01,52.07,51.94,52.03,35302.0,48.4725,48.5284,48.4073,48.4911,35302.0
2023-06-29 13:00:00,52.04,52.04,51.78,51.87,30865.0,48.5005,48.5005,48.2581,48.342,30865.0
2023-06-29 13:30:00,51.87,51.91,51.72,51.74,29343.0,48.342,48.3793,48.2022,48.2209,29343.0
2023-06-29 14:00:00,51.74,51.79,51.65,51.76,26797.0,48.2209,48.2675,48.137,48.2395,26797.0
2023-06-29 14:30:00,51.76,51.87,51.75,51.83,32007.0,48.2395,48.342,48.2302,48.3047,32007.0
2023-06-29 15:00:00,51.84,51.87,51.8,51.85,37454.0,48.3141,48.342,48.2768,48.3234,37454.0
2023-06-29 15:30:00,51.85,51.86,51.67,51.8,142464.0,48.3234,48.3327,48.1556,48.2768,142464.0
2023-06-30 09:30:00,51.98,52.27,51.9,52.16,37944.0,48.4445,48.7148,48.37,48.6123,37944.0
2023-06-30 10:00:00,52.15,52.17,51.82,51.89,19871.0,48.603,48.6216,48.2954,48.3607,19871.0
2023-06-30 10:30:00,51.92,51.98,51.8,51.93,26753.0,48.3886,48.4445,48.2768,48.3979,26753.0
2023-06-30 11:00:00,51.94,51.97,51.75,51.83,30127.0,48.4073,48.4352,48.2302,48.3047,30127.0
2023-06-30 11:30:00,51.83,51.91,51.72,51.89,26383.0,48.3047,48.3793,48.2022,48.3607,26383.0
2023-06-30 12:00:00,51.91,52.04,51.87,52.04,36488.0,48.3793,48.5005,48.342,48.5005,36488.0
2023-06-30 12:30:00,52.04,52.14,52.01,52.11,28574.0,48.5005,48.5937,48.4725,48.5657,28574.0
2023-06-30 13:00:00,52.11,52.25,52.11,52.24,34550.0,48.5657,48.6962,48.5657,48.6869,34550.0
2023-06-30 13:30:00,52.22,52.25,52.17,52.2,22774.0,48.6682,48.6962,48.6216,48.6496,22774.0
2023-06-30 14:00:00,52.2,52.44,52.2,52.43,52158.0,48.6496,48.8732,48.6496,48.8639,52158.0
2023-06-30 14:30:00,52.44,52.56,52.44,52.56,52317.0,48.8732,48.9851,48.8732,48.9851,52317.0
2023-06-30 15:00:00,52.55,52.56,52.47,52.49,53475.0,48.9758,48.9851,48.9012,48.9198,53475.0
2023-06-30 15:30:00,52.48,52.57,52.45,52.46,192851.0,48.9105,48.9944,48.8826,48.8919,192851.0
2023-07-03 09:30:00,52.52,53.01,52.24,52.92,52831.0,48.9478,49.4045,48.6869,49.3206,52831.0
2023-07-03 10:00:00,52.93,53.01,52.85,52.95,34805.0,49.3299,49.4045,49.2554,49.3486,34805.0
2023-07-03 10:30:00,52.97,53.16,52.94,52.94,43297.0,49.3672,49.5443,49.3392,49.3392,43297.0
2023-07-03 11:00:00,52.94,53.09,52.85,52.93,44763.0,49.3392,49.479,49.2554,49.3299,44763.0
2023-07-03 11:30:00,52.93,52.98,52.83,52.88,39401.0,49.3299,49.3765,49.2367,49.2833,39401.0
2023-07-03 12:00:00,52.87,52.93,52.75,52.83,31017.0,49.274,49.3299,49.1622,49.2367,31017.0
2023-07-03 12:30:00,52.83,53.13,52.78,53.08,127994.0,49.2367,49.5163,49.1901,49.4697,127994.0
2023-07-05 09:30:00,52.97,53.17,52.74,53.11,63306.0,49.3672,49.5536,49.1528,49.4977,63306.0
2023-07-05 10:00:00,53.19,53.27,52.89,52.97,29642.0,49.5722,49.6468,49.2926,49.3672,29642.0
2023-07-05 10:30:00,52.95,53.49,52.92,53.37,33815.0,49.3486,49.8518,49.3206,49.74,33815.0
2023-07-05 11:00:00,53.39,53.67,53.39,53.64,36200.0,49.7586,50.0196,49.7586,49.9916,36200.0
2023-07-05 11:30:00,53.64,53.86,53.63,53.86,41276.0,49.9916,50.1967,49.9823,50.1967,41276.0
2023-07-05 12:00:00,53.88,53.93,53.72,53.73,33910.0,50.2153,50.2619,50.0662,50.0755,33910.0
2023-07-05 12:30:00,53.74,53.85,53.74,53.79,36468.0,50.0848,50.1873,50.0848,50.1314,36468.0
2023-07-05 13:00:00,53.79,53.84,53.75,53.81,43488.0,50.1314,50.178,50.0941,50.1501,43488.0
2023-07-05 13:30:00,53.82,53.83,53.66,53.66,48726.0,50.1594,50.1687,50.0103,50.0103,48726.0
2023-07-05 14:00:00,53.65,53.8,53.65,53.75,32977.0,50.0009,50.1407,50.0009,50.0941,32977.0
2023-07-05 14:30:00,53.75,53.91,53.72,53.9,47791.0,50.0941,50.2433,50.0662,50.2339,47791.0
2023-07-05 15:00:00,53.9,53.9,53.68,53.69,61137.0,50.2339,50.2339,50.0289,50.0382,61137.0
2023-07-05 15:30:00,53.68,53.68,53.48,53.58,128673.0,50.0289,50.0289,49.8425,49.9357,128673.0
2023-07-06 09:30:00,53.26,53.26,52.63,52.99,38476.0,49.6375,49.6375,49.0503,49.3858,38476.0
2023-07-06 10:00:00,52.94,53.07,52.82,52.85,33032.0,49.3392,49.4604,49.2274,49.2554,33032.0
2023-07-06 10:30:00,52.85,53.2,52.82,53.2,24944.0,49.2554,49.5816,49.2274,49.5816,24944.0
2023-07-06 11:00:00,53.16,53.3,53.06,53.24,32532.0,49.5443,49.6748,49.4511,49.6188,32532.0
2023-07-06 11:30:00,53.22,53.43,53.09,53.39,27461.0,49.6002,49.7959,49.479,49.7586,27461.0
2023-07-06 12:00:00,53.36,53.45,53.25,53.44,26261.0,49.7307,49.8146,49.6282,49.8052,26261.0
2023-07-06 12:30:00,53.45,53.47,53.31,53.38,28119.0,49.8146,49.8332,49.6841,49.7493,28119.0
2023-07-06 13:00:00,53.37,53.42,53.34,53.41,22604.0,49.74,49.7866,49.712,49.7773,22604.0
2023-07-06 13:30:00,53.41,53.42,53.32,53.4,33408.0,49.7773,49.7866,49.6934,49.768,33408.0
2023-07-06 14:00:00,53.39,53.48,53.39,53.42,33741.0,49.7586,49.8425,49.7586,49.7866,33741.0
2023-07-06 14:30:00,53.41,53.43,53.3,53.34,24499.0,49.7773,49.7959,49.6748,49.712,24499.0
2023-07-06 15:00:00,53.34,53.39,53.3,53.33,38349.0,49.712,49.7586,49.6748,49.7027,38349.0
2023-07-06 15:30:00,53.32,53.37,53.24,53.3,133533.0,49.6934,49.74,49.6188,49.6748,133533.0
2023-07-07 09:30:00,53.02,53.02,52.46,52.65,66082.0,49.4138,49.4138,48.8919,49.069,66082.0
2023-07-07 10:00:00,52.68,52.78,52.54,52.71,43113.0,49.0969,49.1901,48.9664,49.1249,43113.0
2023-07-07 10:30:00,52.73,52.86,52.66,52.74,22885.0,49.1435,49.2647,49.0783,49.1528,22885.0
2023-07-07 11:00:00,52.75,52.95,52.66,52.95,40992.0,49.1622,49.3486,49.0783,49.3486,40992.0
2023-07-07 11:30:00,52.96,53.07,52.68,52.75,36160.0,49.3579,49.4604,49.0969,49.1622,36160.0
2023-07-07 12:00:00,52.75,52.86,52.73,52.85,30785.0,49.1622,49.2647,49.1435,49.2554,30785.0
2023-07-07 12:30:00,52.85,52.95,52.73,52.93,26489.0,49.2554,49.3486,49.1435,49.3299,26489.0
2023-07-07 13:00:00,52.95,53.04,52.94,52.96,20530.0,49.3486,49.4324,49.3392,49.3579,20530.0
2023-07-07 13:30:00,52.96,52.96,52.75,52.77,54919.0,49.3579,49.3579,49.1622,49.1808,54919.0
2023-07-07 14:00:00,52.78,52.89,52.74,52.88,41318.0,49.1901,49.2926,49.1528,49.2833,41318.0
2023-07-07 14:30:00,52.87,52.88,52.77,52.8,20369.0,49.274,49.2833,49.1808,49.2088,20369.0
2023-07-07 15:00:00,52.8,52.82,52.71,52.76,28356.0,49.2088,49.2274,49.1249,49.1715,28356.0
2023-07-07 15:30:00,52.77,52.81,52.61,52.63,147109.0,49.1808,49.2181,49.0317,49.0503,147109.0
2023-07-10 09:30:00,52.67,52.67,52.26,52.36,58836.0,49.0876,49.0876,48.7055,48.7987,58836.0
2023-07-10 10:00:00,52.34,52.42,51.86,51.88,31191.0,48.7801,48.8546,48.3327,48.3513,31191.0
2023-07-10 10:30:00,51.91,51.92,51.62,51.67,59792.0,48.3793,48.3886,48.109,48.1556,59792.0
2023-07-10 11:00:00,51.68,52.03,51.65,51.88,41549.0,48.1649,48.4911,48.137,48.3513,41549.0
2023-07-10 11:30:00,51.87,52.0,51.85,51.98,17863.0,48.342,48.4632,48.3234,48.4445,17863.0
2023-07-10 12:00:00,51.99,52.08,51.91,52.02,27963.0,48.4539,48.5377,48.3793,48.4818,27963.0
2023-07-10 12:30:00,52.02,52.13,52.02,52.1,18587.0,48.4818,48.5843,48.4818,48.5564,18587.0
2023-07-10 13:00:00,52.09,52.19,52.06,52.13,29752.0,48.5471,48.6403,48.5191,48.5843,29752.0
2023-07-10 13:30:00,52.13,52.22,52.08,52.19,35219.0,48.5843,48.6682,48.5377,48.6403,35219.0
2023-07-10 14:00:00,52.18,52.18,52.03,52.05,27115.0,48.6309,48.6309,48.4911,48.5098,27115.0
2023-07-10 14:30:00,52.06,52.08,51.88,51.91,17611.0,48.5191,48.5377,48.3513,48.3793,17611.0
2023-07-10 15:00:00,51.92,52.05,51.89,51.96,44031.0,48.3886,48.5098,48.3607,48.4259,44031.0
2023-07-10 15:30:00,51.96,52.06,51.91,52.04,150857.0,48.4259,48.5191,48.3793,48.5005,150857.0
2023-07-11 09:30:00,52.38,52.38,52.16,52.32,62316.0,48.8173,48.8173,48.6123,48.7614,62316.0
2023-07-11 10:00:00,52.32,52.41,52.19,52.37,37471.0,48.7614,48.8453,48.6403,48.808,37471.0
2023-07-11 10:30:00,52.36,52.37,52.18,52.37,37335.0,48.7987,48.808,48.6309,48.808,37335.0
2023-07-11 11:00:00,52.34,52.55,52.26,52.51,46838.0,48.7801,48.9758,48.7055,48.9385,46838.0
2023-07-11 11:30:00,52.51,52.56,52.43,52.47,22445.0,48.9385,48.9851,48.8639,48.9012,22445.0
2023-07-11 12:00:00,52.46,52.6,52.43,52.46,28978.0,48.8919,49.0224,48.8639,48.8919,28978.0
2023-07-11 12:30:00,52.45,52.52,52.36,52.44,14548.0,48.8826,48.9478,48.7987,48.8732,14548.0
2023-07-11 13:00:00,52.44,52.54,52.4,52.5,34183.0,48.8732,48.9664,48.836,48.9292,34183.0
2023-07-11 13:30:00,52.51,52.51,52.39,52.46,52562.0,48.9385,48.9385,48.8266,48.8919,52562.0
2023-07-11 14:00:00,52.47,52.56,52.47,52.56,18942.0,48.9012,48.9851,48.9012,48.9851,18942.0
2023-07-11 14:30:00,52.57,52.63,52.54,52.61,16790.0,48.9944,49.0503,48.9664,49.0317,16790.0
2023-07-11 15:00:00,52.62,52.65,52.55,52.63,35585.0,49.041,49.069,48.9758,49.0503,35585.0
2023-07-11 15:30:00,52.63,52.98,52.61,52.95,154828.0,49.0503,49.3765,49.0317,49.3486,154828.0
2023-07-12 09:30:00,53.08,53.49,53.05,53.25,43632.0,49.4697,49.8518,49.4418,49.6282,43632.0
2023-07-12 10:00:00,53.26,53.33,53.12,53.27,27926.0,49.6375,49.7027,49.507,49.6468,27926.0
2023-07-12 10:30:00,53.26,53.46,53.24,53.43,22018.0,49.6375,49.8239,49.6188,49.7959,22018.0
2023-07-12 11:00:00,53.39,53.54,53.33,53.51,29210.0,49.7586,49.8984,49.7027,49.8705,29210.0
2023-07-12 11:30:00,53.49,53.86,53.48,53.78,63522.0,49.8518,50.1967,49.8425,50.1221,63522.0
2023-07-12 12:00:00,53.78,53.97,53.73,53.87,38384.0,50.1221,50.2992,50.0755,50.206,38384.0
2023-07-12 12:30:00,53.86,54.06,53.83,54.04,42054.0,50.1967,50.3831,50.1687,50.3644,42054.0
2023-07-12 13:00:00,54.05,54.07,53.88,53.93,74219.0,50.3737,50.3924,50.2153,50.2619,74219.0
2023-07-12 13:30:00,53.93,54.0,53.92,53.97,32274.0,50.2619,50.3271,50.2526,50.2992,32274.0
2023-07-12 14:00:00,53.97,54.01,53.85,53.96,29481.0,50.2992,50.3365,50.1873,50.2899,29481.0
2023-07-12 14:30:00,53.97,53.99,53.89,53.92,42395.0,50.2992,50.3178,50.2246,50.2526,42395.0
2023-07-12 15:00:00,53.91,53.92,53.65,53.66,43282.0,50.2433,50.2526,50.0009,50.0103,43282.0
2023-07-12 15:30:00,53.66,53.87,53.64,53.85,209210.0,50.0103,50.206,49.9916,50.1873,209210.0
2023-07-13 09:30:00,53.79,54.0,53.7,53.86,49391.0,50.1314,50.3271,50.0475,50.1967,49391.0
2023-07-13 10:00:00,53.88,54.19,53.87,54.16,20754.0,50.2153,50.5042,50.206,50.4763,20754.0
2023-07-13 10:30:00,54.17,54.23,53.98,54.03,24801.0,50.4856,50.5415,50.3085,50.3551,24801.0
2023-07-13 11:00:00,54.04,54.26,53.99,54.14,53147.0,50.3644,50.5695,50.3178,50.4576,53147.0
2023-07-13 11:30:00,54.14,54.26,54.07,54.26,28087.0,50.4576,50.5695,50.3924,50.5695,28087.0
2023-07-13 12:00:00,54.26,54.29,54.12,54.15,51716.0,50.5695,50.5974,50.439,50.4669,51716.0
2023-07-13 12:30:00,54.15,54.23,54.12,54.14,19353.0,50.4669,50.5415,50.439,50.4576,19353.0
2023-07-13 13:00:00,54.15,54.15,54.02,54.09,16578.0,50.4669,50.4669,50.3458,50.411,16578.0
2023-07-13 13:30:00,54.1,54.13,54.02,54.04,16893.0,50.4203,50.4483,50.3458,50.3644,16893.0
2023-07-13 14:00:00,54.05,54.13,54.02,54.03,17080.0,50.3737,50.4483,50.3458,50.3551,17080.0
2023-07-13 14:30:00,54.04,54.13,54.0,54.13,11178.0,50.3644,50.4483,50.3271,50.4483,11178.0
2023-07-13 15:00:00,54.14,54.2,54.12,54.16,20610.0,50.4576,50.5135,50.439,50.4763,20610.0
2023-07-13 15:30:00,54.17,54.32,54.11,54.27,135309.0,50.4856,50.6254,50.4297,50.5788,135309.0
2023-07-14 09:30:00,54.2,54.2,53.87,54.02,28073.0,50.5135,50.5135,50.206,50.3458,28073.0
2023-07-14 10:00:00,54.0,54.05,53.72,53.79,28645.0,50.3271,50.3737,50.0662,50.1314,28645.0
2023-07-14 10:30:00,53.74,53.98,53.71,53.91,26542.0,50.0848,50.3085,50.0569,50.2433,26542.0
2023-07-14 11:00:00,53.92,54.02,53.82,54.02,30970.0,50.2526,50.3458,50.1594,50.3458,30970.0
2023-07-14 11:30:00,54.04,54.09,53.91,54.0,36593.0,50.3644,50.411,50.2433,50.3271,36593.0
2023-07-14 12:00:00,54.01,54.04,53.94,53.98,29517.0,50.3365,50.3644,50.2712,50.3085,29517.0
2023-07-14 12:30:00,53.99,54.15,53.98,54.15,16534.0,50.3178,50.4669,50.3085,50.4669,16534.0
2023-07-14 13:00:00,54.16,54.27,54.16,54.21,31947.0,50.4763,50.5788,50.4763,50.5229,31947.0
2023-07-14 13:30:00,54.21,54.27,54.2,54.24,20880.0,50.5229,50.5788,50.5135,50.5508,20880.0
2023-07-14 14:00:00,54.24,54.37,54.24,54.3,22665.0,50.5508,50.672,50.5508,50.6067,22665.0
2023-07-14 14:30:00,54.31,54.36,54.28,54.36,30916.0,50.6161,50.6627,50.5881,50.6627,30916.0
2023-07-14 15:00:00,54.36,54.41,54.31,54.32,33410.0,50.6627,50.7093,50.6161,50.6254,33410.0
2023-07-14 15:30:00,54.32,54.32,54.05,54.17,105557.0,50.6254,50.6254,50.3737,50.4856,105557.0
2023-07-17 09:30:00,54.11,54.17,53.27,53.73,50561.0,50.4297,50.4856,49.6468,50.0755,50561.0
2023-07-17 10:00:00,53.73,53.83,53.62,53.63,26595.0,50.0755,50.1687,49.973,49.9823,26595.0
2023-07-17 10:30:00,53.62,53.68,53.42,53.61,49862.0,49.973,50.0289,49.7866,49.9637,49862.0
2023-07-17 11:00:00,53.61,53.73,53.49,53.7,42866.0,49.9637,50.0755,49.8518,50.0475,42866.0
2023-07-17 11:30:00,53.67,53.75,53.55,53.6,31470.0,50.0196,50.0941,49.9078,49.9544,31470.0
2023-07-17 12:00:00,53.59,53.68,53.51,53.64,29055.0,49.945,50.0289,49.8705,49.9916,29055.0
2023-07-17 12:30:00,53.64,53.76,53.61,53.76,29447.0,49.9916,50.1035,49.9637,50.1035,29447.0
2023-07-17 13:00:00,53.74,53.74,53.49,53.58,44618.0,50.0848,50.0848,49.8518,49.9357,44618.0
2023-07-17 13:30:00,53.57,53.59,53.43,53.46,36383.0,49.9264,49.945,49.7959,49.8239,36383.0
2023-07-17 14:00:00,53.46,53.6,53.46,53.56,31795.0,49.8239,49.9544,49.8239,49.9171,31795.0
2023-07-17 14:30:00,53.56,53.62,53.54,53.56,39120.0,49.9171,49.973,49.8984,49.9171,39120.0
2023-07-17 15:00:00,53.55,53.59,53.46,53.47,49815.0,49.9078,49.945,49.8239,49.8332,49815.0
2023-07-17 15:30:00,53.46,53.48,53.28,53.3,217785.0,49.8239,49.8425,49.6561,49.6748,217785.0
2023-07-18 09:30:00,53.46,53.8,53.25,53.66,49338.0,49.8239,50.1407,49.6282,50.0103,49338.0
2023-07-18 10:00:00,53.59,53.71,53.51,53.59,46064.0,49.945,50.0569,49.8705,49.945,46064.0
2023-07-18 10:30:00,53.63,53.66,53.35,53.43,50433.0,49.9823,50.0103,49.7214,49.7959,50433.0
2023-07-18 11:00:00,53.44,53.5,53.25,53.26,22818.0,49.8052,49.8612,49.6282,49.6375,22818.0
2023-07-18 11:30:00,53.23,53.27,52.91,52.99,66377.0,49.6095,49.6468,49.3113,49.3858,66377.0
2023-07-18 12:00:00,52.96,53.04,52.33,52.33,56711.0,49.3579,49.4324,48.7707,48.7707,56711.0
2023-07-18 12:30:00,52.34,52.5,52.3,52.38,63491.0,48.7801,48.9292,48.7428,48.8173,63491.0
2023-07-18 13:00:00,52.38,52.46,52.34,52.42,20645.0,48.8173,48.8919,48.7801,48.8546,20645.0
2023-07-18 13:30:00,52.42,52.6,52.35,52.52,29625.0,48.8546,49.0224,48.7894,48.9478,29625.0
2023-07-18 14:00:00,52.51,52.68,52.5,52.66,44852.0,48.9385,49.0969,48.9292,49.0783,44852.0
2023-07-18 14:30:00,52.69,52.72,52.54,52.57,30150.0,49.1062,49.1342,48.9664,48.9944,30150.0
2023-07-18 15:00:00,52.55,52.65,52.51,52.63,30382.0,48.9758,49.069,48.9385,49.0503,30382.0
2023-07-18 15:30:00,52.62,53.03,52.61,53.01,245086.0,49.041,49.4231,49.0317,49.4045,245086.0
2023-07-19 09:30:00,53.3,53.83,53.22,53.77,56322.0,49.6748,50.1687,49.6002,50.1128,56322.0
2023-07-19 10:00:00,53.79,54.06,53.79,53.91,60977.0,50.1314,50.3831,50.1314,50.2433,60977.0
2023-07-19 10:30:00,53.9,53.9,53.61,53.65,65854.0,50.2339,50.2339,49.9637,50.0009,65854.0
2023-07-19 11:00:00,53.66,53.69,53.32,53.37,35371.0,50.0103,50.0382,49.6934,49.74,35371.0
2023-07-19 11:30:00,53.39,53.58,53.37,53.52,27630.0,49.7586,49.9357,49.74,49.8798,27630.0
2023-07-19 12:00:00,53.52,53.69,53.37,53.68,27581.0,49.8798,50.0382,49.74,50.0289,27581.0
2023-07-19 12:30:00,53.68,53.69,53.54,53.57,43371.0,50.0289,50.0382,49.8984,49.9264,43371.0
2023-07-19 13:00:00,53.57,53.68,53.54,53.62,26357.0,49.9264,50.0289,49.8984,49.973,26357.0
2023-07-19 13:30:00,53.63,53.69,53.58,53.64,21583.0,49.9823,50.0382,49.9357,49.9916,21583.0
2023-07-19 14:00:00,53.64,53.72,53.63,53.66,17043.0,49.9916,50.0662,49.9823,50.0103,17043.0
2023-07-19 14:30:00,53.66,53.73,53.64,53.67,16216.0,50.0103,50.0755,49.9916,50.0196,16216.0
2023-07-19 15:00:00,53.67,53.69,53.59,53.65,34587.0,50.0196,50.0382,49.945,50.0009,34587.0
2023-07-19 15:30:00,53.65,53.74,53.59,53.7,174237.0,50.0009,50.0848,49.945,50.0475,174237.0
2023-07-20 09:30:00,54.01,54.09,53.47,53.74,41673.0,50.3365,50.411,49.8332,50.0848,41673.0
2023-07-20 10:00:00,53.71,53.97,53.71,53.93,35228.0,50.0569,50.2992,50.0569,50.2619,35228.0
2023-07-20 10:30:00,53.92,54.1,53.92,54.0,32057.0,50.2526,50.4203,50.2526,50.3271,32057.0
2023-07-20 11:00:00,53.99,54.1,53.92,54.07,49630.0,50.3178,50.4203,50.2526,50.3924,49630.0
2023-07-20 11:30:00,54.04,54.21,53.96,54.16,25896.0,50.3644,50.5229,50.2899,50.4763,25896.0
2023-07-20 12:00:00,54.17,54.29,54.12,54.28,34659.0,50.4856,50.5974,50.439,50.5881,34659.0
2023-07-20 12:30:00,54.28,54.28,54.15,54.2,16433.0,50.5881,50.5881,50.4669,50.5135,16433.0
2023-07-20 13:00:00,54.21,54.31,54.2,54.28,20347.0,50.5229,50.6161,50.5135,50.5881,20347.0
2023-07-20 13:30:00,54.27,54.41,54.2,54.36,22055.0,50.5788,50.7093,50.5135,50.6627,22055.0
2023-07-20 14:00:00,54.36,54.59,54.36,54.52,35032.0,50.6627,50.877,50.6627,50.8118,35032.0
2023-07-20 14:30:00,54.53,54.82,54.52,54.8,90513.0,50.8211,51.0914,50.8118,51.0727,90513.0
2023-07-20 15:00:00,54.81,54.91,54.53,54.58,86938.0,51.0821,51.1752,50.8211,50.8677,86938.0
2023-07-20 15:30:00,54.58,54.8,54.43,54.77,182868.0,50.8677,51.0727,50.7279,51.0448,182868.0
2023-07-21 09:30:00,55.0,55.34,54.89,55.31,74924.0,51.2591,51.576,51.1566,51.548,74924.0
2023-07-21 10:00:00,55.33,55.44,55.13,55.43,76369.0,51.5667,51.6692,51.3803,51.6599,76369.0
2023-07-21 10:30:00,55.45,55.56,55.3,55.54,34359.0,51.6785,51.781,51.5387,51.7624,34359.0
2023-07-21 11:00:00,55.55,55.63,55.43,55.47,50064.0,51.7717,51.8463,51.6599,51.6972,50064.0
2023-07-21 11:30:00,55.49,55.71,55.49,55.63,22122.0,51.7158,51.9208,51.7158,51.8463,22122.0
2023-07-21 12:00:00,55.64,55.77,55.55,55.76,15108.0,51.8556,51.9768,51.7717,51.9674,15108.0
2023-07-21 12:30:00,55.81,55.81,55.63,55.69,21340.0,52.014,52.014,51.8463,51.9022,21340.0
2023-07-21 13:00:00,55.68,55.69,55.58,55.6,14741.0,51.8929,51.9022,51.7997,51.8183,14741.0
2023-07-21 13:30:00,55.6,55.64,55.49,55.52,22267.0,51.8183,51.8556,51.7158,51.7438,22267.0
2023-07-21 14:00:00,55.6,55.72,55.52,55.72,27528.0,51.8183,51.9302,51.7438,51.9302,27528.0
2023-07-21 14:30:00,55.73,55.77,55.69,55.77,34614.0,51.9395,51.9768,51.9022,51.9768,34614.0
2023-07-21 15:00:00,55.77,55.87,55.73,55.84,44082.0,51.9768,52.07,51.9395,52.042,44082.0
2023-07-21 15:30:00,55.84,55.9,55.63,55.74,155794.0,52.042,52.0979,51.8463,51.9488,155794.0
2023-07-24 09:30:00,55.75,55.96,55.66,55.7,36205.0,51.9581,52.1538,51.8742,51.9115,36205.0
2023-07-24 10:00:00,55.76,55.77,55.27,55.31,25966.0,51.9674,51.9768,51.5108,51.548,25966.0
2023-07-24 10:30:00,55.34,55.57,55.34,55.46,33013.0,51.576,51.7904,51.576,51.6878,33013.0
2023-07-24 11:00:00,55.45,55.58,55.31,55.58,34180.0,51.6785,51.7997,51.548,51.7997,34180.0
2023-07-24 11:30:00,55.6,55.83,55.59,55.71,21194.0,51.8183,52.0327,51.809,51.9208,21194.0
2023-07-24 12:00:00,55.71,55.75,55.61,55.68,15938.0,51.9208,51.9581,51.8276,51.8929,15938.0
2023-07-24 12:30:00,55.68,55.68,55.57,55.63,17457.0,51.8929,51.8929,51.7904,51.8463,17457.0
2023-07-24 13:00:00,55.64,55.67,55.56,55.67,14949.0,51.8556,51.8836,51.781,51.8836,14949.0
2023-07-24 13:30:00,55.67,55.69,55.55,55.67,14353.0,51.8836,51.9022,51.7717,51.8836,14353.0
2023-07-24 14:00:00,55.66,55.73,55.61,55.62,25399.0,51.8742,51.9395,51.8276,51.837,25399.0
2023-07-24 14:30:00,55.62,55.64,55.51,55.55,41520.0,51.837,51.8556,51.7344,51.7717,41520.0
2023-07-24 15:00:00,55.54,55.66,55.51,55.54,36073.0,51.7624,51.8742,51.7344,51.7624,36073.0
2023-07-24 15:30:00,55.53,55.63,55.41,55.55,190861.0,51.7531,51.8463,51.6412,51.7717,190861.0
2023-07-25 09:30:00,55.25,55.49,55.25,55.34,47409.0,51.4921,51.7158,51.4921,51.576,47409.0
2023-07-25 10:00:00,55.33,55.64,55.3,55.6,29112.0,51.5667,51.8556,51.5387,51.8183,29112.0
2023-07-25 10:30:00,55.61,55.78,55.6,55.68,14369.0,51.8276,51.9861,51.8183,51.8929,14369.0
2023-07-25 11:00:00,55.66,55.79,55.63,55.73,15430.0,51.8742,51.9954,51.8463,51.9395,15430.0
2023-07-25 11:30:00,55.73,55.8,55.64,55.78,17896.0,51.9395,52.0047,51.8556,51.9861,17896.0
2023-07-25 12:00:00,55.79,55.8,55.56,55.58,19072.0,51.9954,52.0047,51.781,51.7997,19072.0
2023-07-25 12:30:00,55.59,55.64,55.43,55.46,38146.0,51.809,51.8556,51.6599,51.6878,38146.0
2023-07-25 13:00:00,55.47,55.54,55.41,55.41,26317.0,51.6972,51.7624,51.6412,51.6412,26317.0
2023-07-25 13:30:00,55.42,55.56,55.37,55.52,18225.0,51.6506,51.781,51.604,51.7438,18225.0
2023-07-25 14:00:00,55.52,55.63,55.48,55.6,28157.0,51.7438,51.8463,51.7065,51.8183,28157.0
2023-07-25 14:30:00,55.61,55.68,55.59,55.64,32126.0,51.8276,51.8929,51.809,51.8556,32126.0
2023-07-25 15:00:00,55.64,55.67,55.57,55.58,35958.0,51.8556,51.8836,51.7904,51.7997,35958.0
2023-07-25 15:30:00,55.59,55.68,55.51,55.54,167395.0,51.809,51.8929,51.7344,51.7624,167395.0
2023-07-26 09:30:00,55.53,56.01,55.5,55.51,32479.0,51.7531,52.2004,51.7251,51.7344,32479.0
2023-07-26 10:00:00,55.53,55.66,55.5,55.66,21801.0,51.7531,51.8742,51.7251,51.8742,21801.0
2023-07-26 10:30:00,55.66,56.24,55.63,56.12,20238.0,51.8742,52.4148,51.8463,52.303,20238.0
2023-07-26 11:00:00,56.12,56.26,55.93,55.93,10708.0,52.303,52.4334,52.1259,52.1259,10708.0
2023-07-26 11:30:00,55.94,55.94,55.75,55.84,10837.0,52.1352,52.1352,51.9581,52.042,10837.0
2023-07-26 12:00:00,55.81,55.91,55.81,55.88,13501.0,52.014,52.1072,52.014,52.0793,13501.0
2023-07-26 12:30:00,55.89,55.89,55.72,55.75,7930.0,52.0886,52.0886,51.9302,51.9581,7930.0
2023-07-26 13:00:00,55.72,55.77,55.68,55.75,11423.0,51.9302,51.9768,51.8929,51.9581,11423.0
2023-07-26 13:30:00,55.74,55.76,55.68,55.69,15656.0,51.9488,51.9674,51.8929,51.9022,15656.0
2023-07-26 14:00:00,55.68,55.73,55.47,55.56,23970.0,51.8929,51.9395,51.6972,51.781,23970.0
2023-07-26 14:30:00,55.55,55.73,55.52,55.71,24671.0,51.7717,51.9395,51.7438,51.9208,24671.0
2023-07-26 15:00:00,55.71,55.73,55.41,55.5,21485.0,51.9208,51.9395,51.6412,51.7251,21485.0
2023-07-26 15:30:00,55.48,55.66,55.45,55.66,77583.0,51.7065,51.8742,51.6785,51.8742,77583.0
2023-07-27 09:30:00,55.44,55.69,55.27,55.48,61694.0,51.6692,51.9022,51.5108,51.7065,61694.0
2023-07-27 10:00:00,55.51,55.56,55.34,55.42,33535.0,51.7344,51.781,51.576,51.6506,33535.0
2023-07-27 10:30:00,55.44,55.47,55.07,55.09,43013.0,51.6692,51.6972,51.3244,51.343,43013.0
2023-07-27 11:00:00,55.1,55.1,54.69,54.72,17720.0,51.3523,51.3523,50.9702,50.9982,17720.0
2023-07-27 11:30:00,54.74,54.88,54.73,54.88,18628.0,51.0168,51.1473,51.0075,51.1473,18628.0
2023-07-27 12:00:00,54.88,54.89,54.63,54.65,33662.0,51.1473,51.1566,50.9143,50.9329,33662.0
2023-07-27 12:30:00,54.65,54.71,54.62,54.68,31977.0,50.9329,50.9889,50.905,50.9609,31977.0
2023-07-27 13:00:00,54.7,54.79,54.39,54.52,39589.0,50.9795,51.0634,50.6906,50.8118,39589.0
2023-07-27 13:30:00,54.47,54.56,54.45,54.56,22794.0,50.7652,50.8491,50.7465,50.8491,22794.0
2023-07-27 14:00:00,54.56,54.58,54.41,54.48,19889.0,50.8491,50.8677,50.7093,50.7745,19889.0
2023-07-27 14:30:00,54.48,54.5,54.39,54.5,17907.0,50.7745,50.7931,50.6906,50.7931,17907.0
2023-07-27 15:00:00,54.5,54.59,54.4,54.59,28179.0,50.7931,50.877,50.6999,50.877,28179.0
2023-07-27 15:30:00,54.58,54.61,54.4,54.53,129837.0,50.8677,50.8957,50.6999,50.8211,129837.0
2023-07-28 09:30:00,54.73,54.73,54.16,54.36,47809.0,51.4358,51.4358,50.9001,51.0881,47809.0
2023-07-28 10:00:00,54.27,54.48,54.24,54.33,208327.0,51.0035,51.2008,50.9753,51.0599,208327.0
2023-07-28 10:30:00,54.32,54.38,54.18,54.3,44474.0,51.0505,51.1069,50.9189,51.0317,44474.0
2023-07-28 11:00:00,54.27,54.39,54.23,54.34,22207.0,51.0035,51.1163,50.9659,51.0693,22207.0
2023-07-28 11:30:00,54.36,54.39,54.02,54.06,21013.0,51.0881,51.1163,50.7685,50.8061,21013.0
2023-07-28 12:00:00,54.06,54.06,53.82,53.94,19678.0,50.8061,50.8061,50.5806,50.6933,19678.0
2023-07-28 12:30:00,53.91,54.11,53.91,53.99,35052.0,50.6651,50.8531,50.6651,50.7403,35052.0
2023-07-28 13:00:00,53.98,54.01,53.79,53.79,35253.0,50.7309,50.7591,50.5524,50.5524,35253.0
2023-07-28 13:30:00,53.8,53.85,53.66,53.83,30718.0,50.5618,50.6088,50.4302,50.59,30718.0
2023-07-28 14:00:00,53.84,54.01,53.84,54.0,44770.0,50.5994,50.7591,50.5994,50.7497,44770.0
2023-07-28 14:30:00,54.0,54.04,53.95,54.03,17515.0,50.7497,50.7873,50.7027,50.7779,17515.0
2023-07-28 15:00:00,54.03,54.09,54.0,54.02,41773.0,50.7779,50.8343,50.7497,50.7685,41773.0
2023-07-28 15:30:00,54.02,54.02,53.82,53.9,108067.0,50.7685,50.7685,50.5806,50.6557,108067.0
2023-07-31 09:30:00,54.11,54.26,53.97,54.15,37899.0,50.8531,50.9941,50.7215,50.8907,37899.0
2023-07-31 10:00:00,54.15,54.32,54.12,54.18,61073.0,50.8907,51.0505,50.8625,50.9189,61073.0
2023-07-31 10:30:00,54.14,54.23,54.01,54.1,23673.0,50.8813,50.9659,50.7591,50.8437,23673.0
2023-07-31 11:00:00,54.06,54.06,53.83,53.89,16369.0,50.8061,50.8061,50.59,50.6463,16369.0
2023-07-31 11:30:00,53.87,53.92,53.74,53.91,23891.0,50.6276,50.6745,50.5054,50.6651,23891.0
2023-07-31 12:00:00,53.91,53.99,53.84,53.92,24816.0,50.6651,50.7403,50.5994,50.6745,24816.0
2023-07-31 12:30:00,53.93,53.93,53.79,53.82,25727.0,50.6839,50.6839,50.5524,50.5806,25727.0
2023-07-31 13:00:00,53.81,53.84,53.71,53.72,21793.0,50.5712,50.5994,50.4772,50.4866,21793.0
2023-07-31 13:30:00,53.72,53.78,53.68,53.74,15279.0,50.4866,50.543,50.449,50.5054,15279.0
2023-07-31 14:00:00,53.73,53.73,53.61,53.65,24735.0,50.496,50.496,50.3832,50.4208,24735.0
2023-07-31 14:30:00,53.64,53.69,53.54,53.58,30060.0,50.4114,50.4584,50.3174,50.355,30060.0
2023-07-31 15:00:00,53.6,53.62,53.48,53.61,37676.0,50.3738,50.3926,50.261,50.3832,37676.0
2023-07-31 15:30:00,53.62,53.78,53.49,53.76,164680.0,50.3926,50.543,50.2704,50.5242,164680.0
2023-08-01 09:30:00,53.76,54.02,53.63,54.0,70279.0,50.5242,50.7685,50.402,50.7497,70279.0
2023-08-01 10:00:00,53.99,54.11,53.85,53.92,40897.0,50.7403,50.8531,50.6088,50.6745,40897.0
2023-08-01 10:30:00,53.87,53.9,53.67,53.71,34745.0,50.6276,50.6557,50.4396,50.4772,34745.0
2023-08-01 11:00:00,53.74,53.76,53.57,53.61,18658.0,50.5054,50.5242,50.3456,50.3832,18658.0
2023-08-01 11:30:00,53.63,53.66,53.49,53.54,36415.0,50.402,50.4302,50.2704,50.3174,36415.0
2023-08-01 12:00:00,53.55,53.66,53.48,53.65,17142.0,50.3268,50.4302,50.261,50.4208,17142.0
2023-08-01 12:30:00,53.65,53.72,53.53,53.58,20922.0,50.4208,50.4866,50.308,50.355,20922.0
2023-08-01 13:00:00,53.59,53.6,53.49,53.54,31506.0,50.3644,50.3738,50.2704,50.3174,31506.0
2023-08-01 13:30:00,53.55,53.59,53.47,53.48,43255.0,50.3268,50.3644,50.2516,50.261,43255.0
2023-08-01 14:00:00,53.49,53.58,53.46,53.51,37432.0,50.2704,50.355,50.2422,50.2892,37432.0
2023-08-01 14:30:00,53.52,53.6,53.41,53.47,54132.0,50.2986,50.3738,50.1952,50.2516,54132.0
2023-08-01 15:00:00,53.47,53.51,53.38,53.4,80122.0,50.2516,50.2892,50.167,50.1858,80122.0
2023-08-01 15:30:00,53.4,53.42,53.22,53.3,123610.0,50.1858,50.2046,50.0167,50.0919,123610.0
2023-08-02 09:30:00,53.05,53.42,52.97,53.3,65006.0,49.8569,50.2046,49.7817,50.0919,65006.0
2023-08-02 10:00:00,53.26,53.33,53.11,53.2,44894.0,50.0543,50.1201,49.9133,49.9979,44894.0
2023-08-02 10:30:00,53.21,53.34,53.12,53.22,24057.0,50.0073,50.1295,49.9227,50.0167,24057.0
2023-08-02 11:00:00,53.19,53.28,53.02,53.25,26776.0,49.9885,50.0731,49.8287,50.0449,26776.0
2023-08-02 11:30:00,53.27,53.5,53.22,53.44,48015.0,50.0637,50.2798,50.0167,50.2234,48015.0
2023-08-02 12:00:00,53.45,53.65,53.45,53.59,30549.0,50.2328,50.4208,50.2328,50.3644,30549.0
2023-08-02 12:30:00,53.58,53.61,53.49,53.49,71887.0,50.355,50.3832,50.2704,50.2704,71887.0
2023-08-02 13:00:00,53.5,53.5,53.39,53.46,20302.0,50.2798,50.2798,50.1764,50.2422,20302.0
2023-08-02 13:30:00,53.46,53.46,53.32,53.36,23722.0,50.2422,50.2422,50.1107,50.1482,23722.0
2023-08-02 14:00:00,53.35,53.4,53.25,53.34,27713.0,50.1389,50.1858,50.0449,50.1295,27713.0
2023-08-02 14:30:00,53.35,53.37,53.25,53.29,23292.0,50.1389,50.1576,50.0449,50.0825,23292.0
2023-08-02 15:00:00,53.28,53.34,53.24,53.3,42915.0,50.0731,50.1295,50.0355,50.0919,42915.0
2023-08-02 15:30:00,53.31,53.41,53.28,53.29,143449.0,50.1013,50.1952,50.0731,50.0825,143449.0
2023-08-03 09:30:00,53.12,53.15,52.13,52.22,80341.0,49.9227,49.9509,48.9923,49.0769,80341.0
2023-08-03 10:00:00,52.24,52.27,52.05,52.18,40100.0,49.0957,49.1239,48.9171,49.0393,40100.0
2023-08-03 10:30:00,52.17,52.25,51.91,52.11,61161.0,49.0299,49.1051,48.7855,48.9735,61161.0
2023-08-03 11:00:00,52.1,52.24,51.81,51.84,62576.0,48.9641,49.0957,48.6915,48.7197,62576.0
2023-08-03 11:30:00,51.81,51.84,51.64,51.75,33608.0,48.6915,48.7197,48.5318,48.6352,33608.0
2023-08-03 12:00:00,51.74,51.98,51.71,51.96,33240.0,48.6258,48.8513,48.5976,48.8325,33240.0
2023-08-03 12:30:00,51.96,52.11,51.91,52.05,33009.0,48.8325,48.9735,48.7855,48.9171,33009.0
2023-08-03 13:00:00,52.06,52.15,51.93,52.0,44972.0,48.9265,49.0111,48.8043,48.8701,44972.0
2023-08-03 13:30:00,52.0,52.19,51.92,52.12,28634.0,48.8701,49.0487,48.7949,48.9829,28634.0
2023-08-03 14:00:00,52.12,52.23,52.05,52.13,38456.0,48.9829,49.0863,48.9171,48.9923,38456.0
2023-08-03 14:30:00,52.13,52.21,52.04,52.15,53849.0,48.9923,49.0675,48.9077,49.0111,53849.0
2023-08-03 15:00:00,52.15,52.15,51.95,51.98,105507.0,49.0111,49.0111,48.8231,48.8513,105507.0
2023-08-03 15:30:00,51.96,52.13,51.73,51.76,349741.0,48.8325,48.9923,48.6164,48.6446,349741.0
2023-08-04 09:30:00,52.09,52.94,51.85,52.83,124124.0,48.9547,49.7535,48.7291,49.6502,124124.0
2023-08-04 10:00:00,52.83,52.85,52.33,52.33,60794.0,49.6502,49.6689,49.1802,49.1802,60794.0
2023-08-04 10:30:00,52.3,52.45,51.86,51.87,71224.0,49.1521,49.293,48.7385,48.7479,71224.0
2023-08-04 11:00:00,51.9,52.0,51.79,51.88,42130.0,48.7761,48.8701,48.6727,48.7573,42130.0
2023-08-04 11:30:00,51.88,51.98,51.75,51.76,41819.0,48.7573,48.8513,48.6352,48.6446,41819.0
2023-08-04 12:00:00,51.75,51.96,51.73,51.83,36919.0,48.6352,48.8325,48.6164,48.7103,36919.0
2023-08-04 12:30:00,51.82,52.0,51.77,51.99,27276.0,48.7009,48.8701,48.654,48.8607,27276.0
2023-08-04 13:00:00,52.01,52.05,51.84,51.88,35367.0,48.8795,48.9171,48.7197,48.7573,35367.0
2023-08-04 13:30:00,51.88,51.88,51.57,51.63,28317.0,48.7573,48.7573,48.466,48.5224,28317.0
2023-08-04 14:00:00,51.62,51.62,51.28,51.28,43250.0,48.513,48.513,48.1934,48.1934,43250.0
2023-08-04 14:30:00,51.26,51.3,51.11,51.13,37922.0,48.1746,48.2122,48.0337,48.0525,37922.0
2023-08-04 15:00:00,51.13,51.26,51.06,51.26,52156.0,48.0525,48.1746,47.9867,48.1746,52156.0
2023-08-04 15:30:00,51.26,51.42,51.25,51.32,260073.0,48.1746,48.325,48.1653,48.231,260073.0
2023-08-07 09:30:00,51.44,51.63,51.17,51.31,63839.0,48.3438,48.5224,48.0901,48.2216,63839.0
2023-08-07 10:00:00,51.35,51.67,51.21,51.61,28753.0,48.2592,48.56,48.1277,48.5036,28753.0
2023-08-07 10:30:00,51.62,51.66,51.34,51.35,39031.0,48.513,48.5506,48.2498,48.2592,39031.0
2023-08-07 11:00:00,51.36,51.63,51.35,51.52,36460.0,48.2686,48.5224,48.2592,48.419,36460.0
2023-08-07 11:30:00,51.54,51.56,51.36,51.37,33502.0,48.4378,48.4566,48.2686,48.278,33502.0
2023-08-07 12:00:00,51.37,51.42,51.25,51.33,43166.0,48.278,48.325,48.1653,48.2404,43166.0
2023-08-07 12:30:00,51.34,51.34,51.1,51.24,35414.0,48.2498,48.2498,48.0243,48.1559,35414.0
2023-08-07 13:00:00,51.25,51.38,51.2,51.35,41090.0,48.1653,48.2874,48.1183,48.2592,41090.0
2023-08-07 13:30:00,51.36,51.39,51.28,51.39,32596.0,48.2686,48.2968,48.1934,48.2968,32596.0
2023-08-07 14:00:00,51.4,51.44,51.26,51.28,31785.0,48.3062,48.3438,48.1746,48.1934,31785.0
2023-08-07 14:30:00,51.28,51.34,51.25,51.3,29175.0,48.1934,48.2498,48.1653,48.2122,29175.0
2023-08-07 15:00:00,51.3,51.36,51.18,51.18,39598.0,48.2122,48.2686,48.0995,48.0995,39598.0
2023-08-07 15:30:00,51.19,51.4,51.17,51.34,240398.0,48.1089,48.3062,48.0901,48.2498,240398.0
2023-08-08 09:30:00,51.13,51.4,51.04,51.29,80991.0,48.0525,48.3062,47.9679,48.2028,80991.0
2023-08-08 10:00:00,51.29,51.33,51.01,51.05,54783.0,48.2028,48.2404,47.9397,47.9773,54783.0
2023-08-08 10:30:00,51.01,51.11,50.86,50.94,50527.0,47.9397,48.0337,47.7987,47.8739,50527.0
2023-08-08 11:00:00,50.93,50.99,50.81,50.82,29139.0,47.8645,47.9209,47.7517,47.7611,29139.0
2023-08-08 11:30:00,50.83,51.02,50.8,50.99,65156.0,47.7705,47.9491,47.7423,47.9209,65156.0
2023-08-08 12:00:00,50.98,51.02,50.81,50.93,50491.0,47.9115,47.9491,47.7517,47.8645,50491.0
2023-08-08 12:30:00,50.94,51.03,50.9,51.0,36158.0,47.8739,47.9585,47.8363,47.9303,36158.0
2023-08-08 13:00:00,51.0,51.11,50.97,51.02,35619.0,47.9303,48.0337,47.9021,47.9491,35619.0
2023-08-08 13:30:00,51.04,51.11,50.99,51.01,44570.0,47.9679,48.0337,47.9209,47.9397,44570.0
2023-08-08 14:00:00,51.01,51.17,50.99,51.17,37966.0,47.9397,48.0901,47.9209,48.0901,37966.0
2023-08-08 14:30:00,51.17,51.2,51.09,51.2,33557.0,48.0901,48.1183,48.0149,48.1183,33557.0
2023-08-08 15:00:00,51.21,51.38,51.19,51.38,48440.0,48.1277,48.2874,48.1089,48.2874,48440.0
2023-08-08 15:30:00,51.37,51.56,51.35,51.53,192479.0,48.278,48.4566,48.2592,48.4284,192479.0
2023-08-09 09:30:00,51.36,51.98,51.26,51.96,57616.0,48.2686,48.8513,48.1746,48.8325,57616.0
2023-08-09 10:00:00,51.92,52.02,51.7,51.75,142537.0,48.7949,48.8889,48.5882,48.6352,142537.0
2023-08-09 10:30:00,51.76,52.11,51.67,52.06,47851.0,48.6446,48.9735,48.56,48.9265,47851.0
2023-08-09 11:00:00,52.09,52.11,51.65,51.66,24845.0,48.9547,48.9735,48.5412,48.5506,24845.0
2023-08-09 11:30:00,51.64,51.64,51.33,51.38,26148.0,48.5318,48.5318,48.2404,48.2874,26148.0
2023-08-09 12:00:00,51.38,51.49,51.34,51.38,32027.0,48.2874,48.3908,48.2498,48.2874,32027.0
2023-08-09 12:30:00,51.39,51.5,51.38,51.46,19328.0,48.2968,48.4002,48.2874,48.3626,19328.0
2023-08-09 13:00:00,51.45,51.53,51.4,51.47,19848.0,48.3532,48.4284,48.3062,48.372,19848.0
2023-08-09 13:30:00,51.48,51.52,51.44,51.52,21713.0,48.3814,48.419,48.3438,48.419,21713.0
2023-08-09 14:00:00,51.52,51.54,51.43,51.45,22496.0,48.419,48.4378,48.3344,48.3532,22496.0
2023-08-09 14:30:00,51.45,51.55,51.44,51.53,54028.0,48.3532,48.4472,48.3438,48.4284,54028.0
2023-08-09 15:00:00,51.53,51.54,51.4,51.4,81580.0,48.4284,48.4378,48.3062,48.3062,81580.0
2023-08-09 15:30:00,51.4,51.76,51.39,51.48,345759.0,48.3062,48.6446,48.2968,48.3814,345759.0
2023-08-10 09:30:00,51.67,51.98,51.67,51.71,34557.0,48.56,48.8513,48.56,48.5976,34557.0
2023-08-10 10:00:00,51.73,51.77,51.57,51.68,27588.0,48.6164,48.654,48.466,48.5694,27588.0
2023-08-10 10:30:00,51.67,51.83,51.62,51.67,72910.0,48.56,48.7103,48.513,48.56,72910.0
2023-08-10 11:00:00,51.63,51.75,51.53,51.75,73131.0,48.5224,48.6352,48.4284,48.6352,73131.0
2023-08-10 11:30:00,51.74,51.78,51.55,51.59,14894.0,48.6258,48.6633,48.4472,48.4848,14894.0
2023-08-10 12:00:00,51.64,51.71,51.56,51.65,36607.0,48.5318,48.5976,48.4566,48.5412,36607.0
2023-08-10 12:30:00,51.65,51.68,51.6,51.65,43225.0,48.5412,48.5694,48.4942,48.5412,43225.0
2023-08-10 13:00:00,51.66,51.67,51.55,51.61,37088.0,48.5506,48.56,48.4472,48.5036,37088.0
2023-08-10 13:30:00,51.6,51.76,51.5,51.66,74328.0,48.4942,48.6446,48.4002,48.5506,74328.0
2023-08-10 14:00:00,51.65,51.82,51.6,51.8,24609.0,48.5412,48.7009,48.4942,48.6821,24609.0
2023-08-10 14:30:00,51.8,51.87,51.76,51.84,47274.0,48.6821,48.7479,48.6446,48.7197,47274.0
2023-08-10 15:00:00,51.83,51.86,51.64,51.66,85283.0,48.7103,48.7385,48.5318,48.5506,85283.0
2023-08-10 15:30:00,51.64,51.69,51.46,51.6,382941.0,48.5318,48.5788,48.3626,48.4942,382941.0
2023-08-11 09:30:00,51.73,51.78,51.41,51.78,68221.0,48.6164,48.6633,48.3156,48.6633,68221.0
2023-08-11 10:00:00,51.76,51.82,51.66,51.67,32207.0,48.6446,48.7009,48.5506,48.56,32207.0
2023-08-11 10:30:00,51.68,51.72,51.54,51.57,28102.0,48.5694,48.607,48.4378,48.466,28102.0
2023-08-11 11:00:00,51.6,51.66,51.54,51.66,34595.0,48.4942,48.5506,48.4378,48.5506,34595.0
2023-08-11 11:30:00,51.65,51.82,51.58,51.81,42534.0,48.5412,48.7009,48.4754,48.6915,42534.0
2023-08-11 12:00:00,51.82,51.95,51.78,51.83,63679.0,48.7009,48.8231,48.6633,48.7103,63679.0
2023-08-11 12:30:00,51.81,51.81,51.71,51.75,15320.0,48.6915,48.6915,48.5976,48.6352,15320.0
2023-08-11 13:00:00,51.76,51.85,51.73,51.85,18825.0,48.6446,48.7291,48.6164,48.7291,18825.0
2023-08-11 13:30:00,51.85,51.88,51.73,51.77,31243.0,48.7291,48.7573,48.6164,48.654,31243.0
2023-08-11 14:00:00,51.78,51.92,51.77,51.88,20574.0,48.6633,48.7949,48.654,48.7573,20574.0
2023-08-11 14:30:00,51.87,51.95,51.87,51.88,26971.0,48.7479,48.8231,48.7479,48.7573,26971.0
2023-08-11 15:00:00,51.87,51.93,51.81,51.88,55655.0,48.7479,48.8043,48.6915,48.7573,55655.0
2023-08-11 15:30:00,51.88,51.96,51.79,51.87,164638.0,48.7573,48.8325,48.6727,48.7479,164638.0
2023-08-14 09:30:00,51.82,51.82,51.06,51.12,64984.0,48.7009,48.7009,47.9867,48.0431,64984.0
2023-08-14 10:00:00,51.12,51.24,51.07,51.16,38082.0,48.0431,48.1559,47.9961,48.0807,38082.0
2023-08-14 10:30:00,51.16,51.23,51.05,51.07,31217.0,48.0807,48.1465,47.9773,47.9961,31217.0
2023-08-14 11:00:00,51.08,51.09,50.95,50.96,38864.0,48.0055,48.0149,47.8833,47.8927,38864.0
2023-08-14 11:30:00,50.97,51.17,50.96,51.1,24137.0,47.9021,48.0901,47.8927,48.0243,24137.0
2023-08-14 12:00:00,51.1,51.21,51.05,51.2,24238.0,48.0243,48.1277,47.9773,48.1183,24238.0
2023-08-14 12:30:00,51.19,51.29,51.16,51.29,23815.0,48.1089,48.2028,48.0807,48.2028,23815.0
2023-08-14 13:00:00,51.28,51.28,51.21,51.23,42598.0,48.1934,48.1934,48.1277,48.1465,42598.0
2023-08-14 13:30:00,51.24,51.28,51.14,51.15,33133.0,48.1559,48.1934,48.0619,48.0713,33133.0
2023-08-14 14:00:00,51.15,51.19,51.07,51.1,26744.0,48.0713,48.1089,47.9961,48.0243,26744.0
2023-08-14 14:30:00,51.1,51.18,51.08,51.15,47315.0,48.0243,48.0995,48.0055,48.0713,47315.0
2023-08-14 15:00:00,51.15,51.27,51.11,51.22,62834.0,48.0713,48.184,48.0337,48.1371,62834.0
2023-08-14 15:30:00,51.23,51.27,51.05,51.11,245075.0,48.1465,48.184,47.9773,48.0337,245075.0
2023-08-15 09:30:00,50.7,50.77,50.44,50.58,66402.0,47.6484,47.7141,47.404,47.5356,66402.0
2023-08-15 10:00:00,50.55,50.66,50.4,50.47,33644.0,47.5074,47.6108,47.3664,47.4322,33644.0
2023-08-15 10:30:00,50.47,50.55,50.39,50.5,37280.0,47.4322,47.5074,47.357,47.4604,37280.0
2023-08-15 11:00:00,50.5,50.66,50.47,50.61,44329.0,47.4604,47.6108,47.4322,47.5638,44329.0
2023-08-15 11:30:00,50.61,50.68,50.53,50.54,45481.0,47.5638,47.6296,47.4886,47.498,45481.0
2023-08-15 12:00:00,50.54,50.57,50.45,50.47,27997.0,47.498,47.5262,47.4134,47.4322,27997.0
2023-08-15 12:30:00,50.48,50.53,50.44,50.51,31928.0,47.4416,47.4886,47.404,47.4698,31928.0
2023-08-15 13:00:00,50.51,50.51,50.39,50.41,27739.0,47.4698,47.4698,47.357,47.3758,27739.0
2023-08-15 13:30:00,50.41,50.42,50.23,50.28,27562.0,47.3758,47.3852,47.2066,47.2536,27562.0
2023-08-15 14:00:00,50.3,50.31,50.19,50.27,27865.0,47.2724,47.2818,47.1691,47.2442,27865.0
2023-08-15 14:30:00,50.29,50.36,50.25,50.34,46283.0,47.263,47.3288,47.2254,47.31,46283.0
2023-08-15 15:00:00,50.34,50.47,50.31,50.36,82537.0,47.31,47.4322,47.2818,47.3288,82537.0
2023-08-15 15:30:00,50.35,50.39,50.19,50.3,219220.0,47.3194,47.357,47.1691,47.2724,219220.0
2023-08-16 09:30:00,50.48,50.58,50.27,50.34,48996.0,47.4416,47.5356,47.2442,47.31,48996.0
2023-08-16 10:00:00,50.35,50.39,50.19,50.26,33216.0,47.3194,47.357,47.1691,47.2348,33216.0
2023-08-16 10:30:00,50.25,50.5,50.21,50.48,42223.0,47.2254,47.4604,47.1878,47.4416,42223.0
2023-08-16 11:00:00,50.48,50.67,50.45,50.66,58011.0,47.4416,47.6202,47.4134,47.6108,58011.0
2023-08-16 11:30:00,50.66,50.72,50.58,50.6,47048.0,47.6108,47.6672,47.5356,47.5544,47048.0
2023-08-16 12:00:00,50.57,50.65,50.56,50.62,25599.0,47.5262,47.6014,47.5168,47.5732,25599.0
2023-08-16 12:30:00,50.61,50.61,50.46,50.53,28046.0,47.5638,47.5638,47.4228,47.4886,28046.0
2023-08-16 13:00:00,50.51,50.57,50.44,50.51,30475.0,47.4698,47.5262,47.404,47.4698,30475.0
2023-08-16 13:30:00,50.52,50.66,50.47,50.63,30854.0,47.4792,47.6108,47.4322,47.5826,30854.0
2023-08-16 14:00:00,50.57,50.67,50.53,50.65,36036.0,47.5262,47.6202,47.4886,47.6014,36036.0
2023-08-16 14:30:00,50.66,50.72,50.6,50.62,40169.0,47.6108,47.6672,47.5544,47.5732,40169.0
2023-08-16 15:00:00,50.58,50.65,50.53,50.6,67411.0,47.5356,47.6014,47.4886,47.5544,67411.0
2023-08-16 15:30:00,50.6,50.67,50.49,50.51,184020.0,47.5544,47.6202,47.451,47.4698,184020.0
2023-08-17 09:30:00,50.52,50.74,50.36,50.68,52180.0,47.4792,47.6859,47.3288,47.6296,52180.0
2023-08-17 10:00:00,50.68,51.02,50.64,50.96,40669.0,47.6296,47.9491,47.592,47.8927,40669.0
2023-08-17 10:30:00,50.93,51.11,50.88,50.9,35454.0,47.8645,48.0337,47.8175,47.8363,35454.0
2023-08-17 11:00:00,50.9,50.92,50.7,50.71,30626.0,47.8363,47.8551,47.6484,47.6578,30626.0
2023-08-17 11:30:00,50.71,50.76,50.66,50.75,44867.0,47.6578,47.7047,47.6108,47.6953,44867.0
2023-08-17 12:00:00,50.75,50.83,50.7,50.76,36377.0,47.6953,47.7705,47.6484,47.7047,36377.0
2023-08-17 12:30:00,50.75,50.77,50.69,50.71,24395.0,47.6953,47.7141,47.639,47.6578,24395.0
2023-08-17 13:00:00,50.71,50.74,50.54,50.58,28463.0,47.6578,47.6859,47.498,47.5356,28463.0
2023-08-17 13:30:00,50.58,50.58,50.41,50.44,24597.0,47.5356,47.5356,47.3758,47.404,24597.0
2023-08-17 14:00:00,50.45,50.46,50.38,50.4,20736.0,47.4134,47.4228,47.3476,47.3664,20736.0
2023-08-17 14:30:00,50.41,50.43,50.28,50.29,33467.0,47.3758,47.3946,47.2536,47.263,33467.0
2023-08-17 15:00:00,50.28,50.38,50.25,50.38,64795.0,47.2536,47.3476,47.2254,47.3476,64795.0
2023-08-17 15:30:00,50.38,50.48,50.25,50.26,252333.0,47.3476,47.4416,47.2254,47.2348,252333.0
2023-08-18 09:30:00,50.27,50.64,50.14,50.63,106355.0,47.2442,47.592,47.1221,47.5826,106355.0
2023-08-18 10:00:00,50.61,50.74,50.53,50.6,42958.0,47.5638,47.6859,47.4886,47.5544,42958.0
2023-08-18 10:30:00,50.62,50.77,50.44,50.62,40220.0,47.5732,47.7141,47.404,47.5732,40220.0
2023-08-18 11:00:00,50.64,50.71,50.56,50.64,36460.0,47.592,47.6578,47.5168,47.592,36460.0
2023-08-18 11:30:00,50.64,50.71,50.55,50.6,32132.0,47.592,47.6578,47.5074,47.5544,32132.0
2023-08-18 12:00:00,50.61,50.68,50.57,50.57,26107.0,47.5638,47.6296,47.5262,47.5262,26107.0
2023-08-18 12:30:00,50.58,50.65,50.47,50.53,48142.0,47.5356,47.6014,47.4322,47.4886,48142.0
2023-08-18 13:00:00,50.52,50.53,50.44,50.48,32534.0,47.4792,47.4886,47.404,47.4416,32534.0
2023-08-18 13:30:00,50.49,50.61,50.49,50.6,30910.0,47.451,47.5638,47.451,47.5544,30910.0
2023-08-18 14:00:00,50.6,50.64,50.55,50.62,31439.0,47.5544,47.592,47.5074,47.5732,31439.0
2023-08-18 14:30:00,50.61,50.64,50.58,50.62,37891.0,47.5638,47.592,47.5356,47.5732,37891.0
2023-08-18 15:00:00,50.62,50.63,50.41,50.48,107169.0,47.5732,47.5826,47.3758,47.4416,107169.0
2023-08-18 15:30:00,50.48,50.83,50.4,50.62,367008.0,47.4416,47.7705,47.3664,47.5732,367008.0
2023-08-21 09:30:00,50.6,50.64,50.14,50.16,54606.0,47.5544,47.592,47.1221,47.1409,54606.0
2023-08-21 10:00:00,50.14,50.16,49.83,49.89,47394.0,47.1221,47.1409,46.8307,46.8871,47394.0
2023-08-21 10:30:00,49.89,49.99,49.87,49.96,21658.0,46.8871,46.9811,46.8683,46.9529,21658.0
2023-08-21 11:00:00,49.96,50.08,49.91,49.94,39859.0,46.9529,47.0657,46.9059,46.9341,39859.0
2023-08-21 11:30:00,49.96,49.98,49.88,49.94,22599.0,46.9529,46.9717,46.8777,46.9341,22599.0
2023-08-21 12:00:00,49.95,50.05,49.94,50.04,28104.0,46.9435,47.0375,46.9341,47.0281,28104.0
2023-08-21 12:30:00,50.06,50.08,49.92,49.96,22048.0,47.0469,47.0657,46.9153,46.9529,22048.0
2023-08-21 13:00:00,49.96,50.04,49.93,50.0,21297.0,46.9529,47.0281,46.9247,46.9905,21297.0
2023-08-21 13:30:00,50.0,50.03,49.96,50.0,34357.0,46.9905,47.0187,46.9529,46.9905,34357.0
2023-08-21 14:00:00,50.01,50.11,50.0,50.02,46191.0,46.9999,47.0939,46.9905,47.0093,46191.0
2023-08-21 14:30:00,50.03,50.2,50.02,50.2,50796.0,47.0187,47.1785,47.0093,47.1785,50796.0
2023-08-21 15:00:00,50.21,50.3,50.21,50.29,49019.0,47.1878,47.2724,47.1878,47.263,49019.0
2023-08-21 15:30:00,50.29,50.43,50.26,50.27,139027.0,47.263,47.3946,47.2348,47.2442,139027.0
2023-08-22 09:30:00,50.21,50.34,50.02,50.23,57989.0,47.1878,47.31,47.0093,47.2066,57989.0
2023-08-22 10:00:00,50.22,50.33,50.2,50.31,29533.0,47.1972,47.3006,47.1785,47.2818,29533.0
2023-08-22 10:30:00,50.29,50.33,50.23,50.26,24588.0,47.263,47.3006,47.2066,47.2348,24588.0
2023-08-22 11:00:00,50.26,50.32,50.2,50.24,28693.0,47.2348,47.2912,47.1785,47.216,28693.0
2023-08-22 11:30:00,50.24,50.37,50.22,50.35,34549.0,47.216,47.3382,47.1972,47.3194,34549.0
2023-08-22 12:00:00,50.32,50.5,50.31,50.47,33775.0,47.2912,47.4604,47.2818,47.4322,33775.0
2023-08-22 12:30:00,50.48,50.53,50.47,50.48,24279.0,47.4416,47.4886,47.4322,47.4416,24279.0
2023-08-22 13:00:00,50.48,50.49,50.37,50.45,150782.0,47.4416,47.451,47.3382,47.4134,150782.0
2023-08-22 13:30:00,50.45,50.49,50.41,50.44,33021.0,47.4134,47.451,47.3758,47.404,33021.0
2023-08-22 14:00:00,50.44,50.51,50.37,50.4,34676.0,47.404,47.4698,47.3382,47.3664,34676.0
2023-08-22 14:30:00,50.42,50.46,50.38,50.41,31238.0,47.3852,47.4228,47.3476,47.3758,31238.0
2023-08-22 15:00:00,50.42,50.51,50.4,50.49,37087.0,47.3852,47.4698,47.3664,47.451,37087.0
2023-08-22 15:30:00,50.5,50.53,50.39,50.4,193342.0,47.4604,47.4886,47.357,47.3664,193342.0
2023-08-23 09:30:00,50.67,50.92,50.5,50.73,101410.0,47.6202,47.8551,47.4604,47.6765,101410.0
2023-08-23 10:00:00,50.75,50.78,50.34,50.39,47647.0,47.6953,47.7235,47.31,47.357,47647.0
2023-08-23 10:30:00,50.4,50.48,50.31,50.32,52763.0,47.3664,47.4416,47.2818,47.2912,52763.0
2023-08-23 11:00:00,50.32,50.41,50.24,50.34,32358.0,47.2912,47.3758,47.216,47.31,32358.0
2023-08-23 11:30:00,50.33,50.37,50.28,50.33,25529.0,47.3006,47.3382,47.2536,47.3006,25529.0
2023-08-23 12:00:00,50.32,50.49,50.3,50.46,21250.0,47.2912,47.451,47.2724,47.4228,21250.0
2023-08-23 12:30:00,50.46,50.53,50.45,50.53,27104.0,47.4228,47.4886,47.4134,47.4886,27104.0
2023-08-23 13:00:00,50.53,50.55,50.46,50.53,32860.0,47.4886,47.5074,47.4228,47.4886,32860.0
2023-08-23 13:30:00,50.53,50.57,50.47,50.54,40059.0,47.4886,47.5262,47.4322,47.498,40059.0
2023-08-23 14:00:00,50.53,50.53,50.44,50.49,19665.0,47.4886,47.4886,47.404,47.451,19665.0
2023-08-23 14:30:00,50.5,50.51,50.42,50.44,30936.0,47.4604,47.4698,47.3852,47.404,30936.0
2023-08-23 15:00:00,50.44,50.54,50.43,50.51,33598.0,47.404,47.498,47.3946,47.4698,33598.0
2023-08-23 15:30:00,50.51,50.57,50.46,50.55,140061.0,47.4698,47.5262,47.4228,47.5074,140061.0
2023-08-24 09:30:00,50.59,51.23,50.55,51.21,55601.0,47.545,48.1465,47.5074,48.1277,55601.0
2023-08-24 10:00:00,51.14,51.21,50.99,51.09,19791.0,48.0619,48.1277,47.9209,48.0149,19791.0
2023-08-24 10:30:00,51.09,51.09,50.89,50.97,26673.0,48.0149,48.0149,47.8269,47.9021,26673.0
2023-08-24 11:00:00,50.96,51.0,50.87,51.0,26018.0,47.8927,47.9303,47.8081,47.9303,26018.0
2023-08-24 11:30:00,51.01,51.02,50.83,50.85,18455.0,47.9397,47.9491,47.7705,47.7893,18455.0
2023-08-24 12:00:00,50.84,50.84,50.52,50.52,14134.0,47.7799,47.7799,47.4792,47.4792,14134.0
2023-08-24 12:30:00,50.52,50.6,50.48,50.53,15960.0,47.4792,47.5544,47.4416,47.4886,15960.0
2023-08-24 13:00:00,50.52,50.53,50.44,50.44,22120.0,47.4792,47.4886,47.404,47.404,22120.0
2023-08-24 13:30:00,50.43,50.45,50.39,50.4,17780.0,47.3946,47.4134,47.357,47.3664,17780.0
2023-08-24 14:00:00,50.41,50.43,50.3,50.33,23850.0,47.3758,47.3946,47.2724,47.3006,23850.0
2023-08-24 14:30:00,50.33,50.35,50.24,50.32,20570.0,47.3006,47.3194,47.216,47.2912,20570.0
2023-08-24 15:00:00,50.32,50.45,50.28,50.44,23272.0,47.2912,47.4134,47.2536,47.404,23272.0
2023-08-24 15:30:00,50.45,50.48,50.26,50.28,91866.0,47.4134,47.4416,47.2348,47.2536,91866.0
2023-08-25 09:30:00,50.38,50.52,50.21,50.28,45204.0,47.3476,47.4792,47.1878,47.2536,45204.0
2023-08-25 10:00:00,50.29,50.46,50.25,50.35,46617.0,47.263,47.4228,47.2254,47.3194,46617.0
2023-08-25 10:30:00,50.36,50.58,50.25,50.57,43720.0,47.3288,47.5356,47.2254,47.5262,43720.0
2023-08-25 11:00:00,50.55,50.97,50.49,50.96,51349.0,47.5074,47.9021,47.451,47.8927,51349.0
2023-08-25 11:30:00,50.98,50.98,50.79,50.79,37917.0,47.9115,47.9115,47.7329,47.7329,37917.0
2023-08-25 12:00:00,50.8,50.9,50.8,50.88,23563.0,47.7423,47.8363,47.7423,47.8175,23563.0
2023-08-25 12:30:00,50.87,50.96,50.79,50.83,25969.0,47.8081,47.8927,47.7329,47.7705,25969.0
2023-08-25 13:00:00,50.83,50.83,50.69,50.72,22649.0,47.7705,47.7705,47.639,47.6672,22649.0
2023-08-25 13:30:00,50.72,50.75,50.63,50.73,44548.0,47.6672,47.6953,47.5826,47.6765,44548.0
2023-08-25 14:00:00,50.73,50.83,50.7,50.81,25651.0,47.6765,47.7705,47.6484,47.7517,25651.0
2023-08-25 14:30:00,50.82,50.93,50.8,50.92,49546.0,47.7611,47.8645,47.7423,47.8551,49546.0
2023-08-25 15:00:00,50.93,50.97,50.88,50.9,69395.0,47.8645,47.9021,47.8175,47.8363,69395.0
2023-08-25 15:30:00,50.91,50.96,50.73,50.76,183406.0,47.8457,47.8927,47.6765,47.7047,183406.0
2023-08-28 09:30:00,50.89,51.16,50.78,51.05,48163.0,47.8269,48.0807,47.7235,47.9773,48163.0
2023-08-28 10:00:00,51.09,51.09,50.92,50.98,22558.0,48.0149,48.0149,47.8551,47.9115,22558.0
2023-08-28 10:30:00,51.0,51.03,50.87,50.92,25351.0,47.9303,47.9585,47.8081,47.8551,25351.0
2023-08-28 11:00:00,50.93,50.96,50.76,50.82,44894.0,47.8645,47.8927,47.7047,47.7611,44894.0
2023-08-28 11:30:00,50.81,50.83,50.72,50.79,21956.0,47.7517,47.7705,47.6672,47.7329,21956.0
2023-08-28 12:00:00,50.79,50.83,50.74,50.75,16849.0,47.7329,47.7705,47.6859,47.6953,16849.0
2023-08-28 12:30:00,50.77,50.85,50.71,50.84,18435.0,47.7141,47.7893,47.6578,47.7799,18435.0
2023-08-28 13:00:00,50.85,50.86,50.72,50.73,23651.0,47.7893,47.7987,47.6672,47.6765,23651.0
2023-08-28 13:30:00,50.74,50.82,50.66,50.69,23492.0,47.6859,47.7611,47.6108,47.639,23492.0
2023-08-28 14:00:00,50.68,50.73,50.65,50.7,23006.0,47.6296,47.6765,47.6014,47.6484,23006.0
2023-08-28 14:30:00,50.7,50.8,50.69,50.79,21919.0,47.6484,47.7423,47.639,47.7329,21919.0
2023-08-28 15:00:00,50.8,50.81,50.7,50.73,23499.0,47.7423,47.7517,47.6484,47.6765,23499.0
2023-08-28 15:30:00,50.72,50.82,50.68,50.69,107712.0,47.6672,47.7611,47.6296,47.639,107712.0
2023-08-29 09:30:00,50.71,50.83,50.54,50.8,46995.0,47.6578,47.7705,47.498,47.7423,46995.0
2023-08-29 10:00:00,50.79,51.13,50.78,51.11,32532.0,47.7329,48.0525,47.7235,48.0337,32532.0
2023-08-29 10:30:00,51.11,51.13,50.73,50.77,30054.0,48.0337,48.0525,47.6765,47.7141,30054.0
2023-08-29 11:00:00,50.76,50.76,50.57,50.69,34682.0,47.7047,47.7047,47.5262,47.639,34682.0
2023-08-29 11:30:00,50.69,50.8,50.69,50.75,15570.0,47.639,47.7423,47.639,47.6953,15570.0
2023-08-29 12:00:00,50.75,50.89,50.74,50.89,13882.0,47.6953,47.8269,47.6859,47.8269,13882.0
2023-08-29 12:30:00,50.89,50.91,50.81,50.86,16383.0,47.8269,47.8457,47.7517,47.7987,16383.0
2023-08-29 13:00:00,50.87,50.92,50.83,50.84,14432.0,47.8081,47.8551,47.7705,47.7799,14432.0
2023-08-29 13:30:00,50.86,50.97,50.85,50.89,27634.0,47.7987,47.9021,47.7893,47.8269,27634.0
2023-08-29 14:00:00,50.9,50.92,50.82,50.85,21471.0,47.8363,47.8551,47.7611,47.7893,21471.0
2023-08-29 14:30:00,50.84,50.9,50.78,50.8,32357.0,47.7799,47.8363,47.7235,47.7423,32357.0
2023-08-29 15:00:00,50.79,50.8,50.75,50.79,37888.0,47.7329,47.7423,47.6953,47.7329,37888.0
2023-08-29 15:30:00,50.8,50.86,50.75,50.84,216847.0,47.7423,47.7987,47.6953,47.7799,216847.0
2023-08-30 09:30:00,50.76,51.16,50.73,51.12,80489.0,47.7047,48.0807,47.6765,48.0431,80489.0
2023-08-30 10:00:00,51.12,51.13,50.89,50.89,46562.0,48.0431,48.0525,47.8269,47.8269,46562.0
2023-08-30 10:30:00,50.89,50.89,50.61,50.68,30368.0,47.8269,47.8269,47.5638,47.6296,30368.0
2023-08-30 11:00:00,50.68,50.68,50.54,50.68,34980.0,47.6296,47.6296,47.498,47.6296,34980.0
2023-08-30 11:30:00,50.69,50.83,50.65,50.82,42258.0,47.639,47.7705,47.6014,47.7611,42258.0
2023-08-30 12:00:00,50.81,50.81,50.7,50.76,38991.0,47.7517,47.7517,47.6484,47.7047,38991.0
2023-08-30 12:30:00,50.76,50.8,50.73,50.77,35560.0,47.7047,47.7423,47.6765,47.7141,35560.0
2023-08-30 13:00:00,50.78,50.82,50.65,50.66,41762.0,47.7235,47.7611,47.6014,47.6108,41762.0
2023-08-30 13:30:00,50.66,50.68,50.58,50.65,49887.0,47.6108,47.6296,47.5356,47.6014,49887.0
2023-08-30 14:00:00,50.65,50.66,50.56,50.58,42086.0,47.6014,47.6108,47.5168,47.5356,42086.0
2023-08-30 14:30:00,50.57,50.62,50.51,50.62,57937.0,47.5262,47.5732,47.4698,47.5732,57937.0
2023-08-30 15:00:00,50.62,50.72,50.57,50.7,81824.0,47.5732,47.6672,47.5262,47.6484,81824.0
2023-08-30 15:30:00,50.7,50.86,50.62,50.83,219985.0,47.6484,47.7987,47.5732,47.7705,219985.0
2023-08-31 09:30:00,50.95,51.13,50.79,50.81,44018.0,47.8833,48.0525,47.7329,47.7517,44018.0
2023-08-31 10:00:00,50.81,50.83,50.62,50.68,79721.0,47.7517,47.7705,47.5732,47.6296,79721.0
2023-08-31 10:30:00,50.7,50.71,50.62,50.64,19008.0,47.6484,47.6578,47.5732,47.592,19008.0
2023-08-31 11:00:00,50.64,50.69,50.57,50.69,21879.0,47.592,47.639,47.5262,47.639,21879.0
2023-08-31 11:30:00,50.68,50.69,50.55,50.58,31579.0,47.6296,47.639,47.5074,47.5356,31579.0
2023-08-31 12:00:00,50.59,50.61,50.5,50.6,22413.0,47.545,47.5638,47.4604,47.5544,22413.0
2023-08-31 12:30:00,50.58,50.58,50.48,50.5,24254.0,47.5356,47.5356,47.4416,47.4604,24254.0
2023-08-31 13:00:00,50.49,50.53,50.45,50.48,26402.0,47.451,47.4886,47.4134,47.4416,26402.0
2023-08-31 13:30:00,50.49,50.55,50.45,50.54,77719.0,47.451,47.5074,47.4134,47.498,77719.0
2023-08-31 14:00:00,50.54,50.56,50.48,50.52,52154.0,47.498,47.5168,47.4416,47.4792,52154.0
2023-08-31 14:30:00,50.51,50.54,50.25,50.28,41733.0,47.4698,47.498,47.2254,47.2536,41733.0
2023-08-31 15:00:00,50.27,50.39,50.26,50.34,37908.0,47.2442,47.357,47.2348,47.31,37908.0
2023-08-31 15:30:00,50.35,50.43,50.09,50.17,223270.0,47.3194,47.3946,47.0751,47.1503,223270.0
2023-09-01 09:30:00,50.27,50.42,50.16,50.34,42893.0,47.2442,47.3852,47.1409,47.31,42893.0
2023-09-01 10:00:00,50.34,50.34,50.08,50.1,40087.0,47.31,47.31,47.0657,47.0845,40087.0
2023-09-01 10:30:00,50.12,50.12,50.03,50.04,26860.0,47.1033,47.1033,47.0187,47.0281,26860.0
2023-09-01 11:00:00,50.06,50.13,49.88,49.89,25522.0,47.0469,47.1127,46.8777,46.8871,25522.0
2023-09-01 11:30:00,49.9,49.94,49.57,49.59,50260.0,46.8965,46.9341,46.5864,46.6052,50260.0
2023-09-01 12:00:00,49.59,49.59,49.27,49.28,34451.0,46.6052,46.6052,46.3044,46.3138,34451.0
2023-09-01 12:30:00,49.28,49.28,49.16,49.2,24427.0,46.3138,46.3138,46.201,46.2386,24427.0
2023-09-01 13:00:00,49.21,49.31,49.17,49.3,25978.0,46.248,46.342,46.2104,46.3326,25978.0
2023-09-01 13:30:00,49.32,49.54,49.32,49.51,59014.0,46.3514,46.5582,46.3514,46.53,59014.0
2023-09-01 14:00:00,49.52,49.59,49.49,49.59,54701.0,46.5394,46.6052,46.5112,46.6052,54701.0
2023-09-01 14:30:00,49.58,49.69,49.57,49.66,85394.0,46.5958,46.6991,46.5864,46.671,85394.0
2023-09-01 15:00:00,49.66,49.71,49.62,49.7,81782.0,46.671,46.7179,46.6334,46.7085,81782.0
2023-09-01 15:30:00,49.7,49.85,49.7,49.8,203283.0,46.7085,46.8495,46.7085,46.8025,203283.0
2023-09-05 09:30:00,49.71,49.71,49.07,49.12,67835.0,46.7179,46.7179,46.1165,46.1635,67835.0
2023-09-05 10:00:00,49.13,49.29,49.07,49.08,42046.0,46.1729,46.3232,46.1165,46.1259,42046.0
2023-09-05 10:30:00,49.08,49.11,48.88,48.88,52597.0,46.1259,46.1541,45.9379,45.9379,52597.0
2023-09-05 11:00:00,48.89,48.94,48.53,48.57,75045.0,45.9473,45.9943,45.609,45.6466,75045.0
2023-09-05 11:30:00,48.57,48.8,48.56,48.8,26077.0,45.6466,45.8627,45.6372,45.8627,26077.0
2023-09-05 12:00:00,48.81,48.9,48.79,48.81,24480.0,45.8721,45.9567,45.8533,45.8721,24480.0
2023-09-05 12:30:00,48.81,48.84,48.69,48.72,29756.0,45.8721,45.9003,45.7593,45.7875,29756.0
2023-09-05 13:00:00,48.71,48.79,48.65,48.66,38559.0,45.7781,45.8533,45.7217,45.7311,38559.0
2023-09-05 13:30:00,48.66,48.81,48.62,48.8,74072.0,45.7311,45.8721,45.6936,45.8627,74072.0
2023-09-05 14:00:00,48.8,48.95,48.77,48.93,61570.0,45.8627,46.0037,45.8345,45.9849,61570.0
2023-09-05 14:30:00,48.94,49.26,48.94,49.25,176848.0,45.9943,46.295,45.9943,46.2856,176848.0
2023-09-05 15:00:00,49.25,49.32,49.13,49.22,165353.0,46.2856,46.3514,46.1729,46.2574,165353.0
2023-09-05 15:30:00,49.22,49.39,49.2,49.24,529080.0,46.2574,46.4172,46.2386,46.2762,529080.0
2023-09-06 09:30:00,49.35,49.49,49.09,49.49,84205.0,46.3796,46.5112,46.1353,46.5112,84205.0
2023-09-06 10:00:00,49.5,49.61,49.35,49.4,76052.0,46.5206,46.624,46.3796,46.4266,76052.0
2023-09-06 10:30:00,49.41,49.64,49.38,49.63,84590.0,46.436,46.6522,46.4078,46.6428,84590.0
2023-09-06 11:00:00,49.63,49.75,49.59,49.63,63057.0,46.6428,46.7555,46.6052,46.6428,63057.0
2023-09-06 11:30:00,49.64,49.64,49.54,49.6,33872.0,46.6522,46.6522,46.5582,46.6146,33872.0
2023-09-06 12:00:00,49.6,49.67,49.52,49.52,37509.0,46.6146,46.6804,46.5394,46.5394,37509.0
2023-09-06 12:30:00,49.52,49.6,49.49,49.52,43454.0,46.5394,46.6146,46.5112,46.5394,43454.0
2023-09-06 13:00:00,49.51,49.54,49.42,49.47,48382.0,46.53,46.5582,46.4454,46.4924,48382.0
2023-09-06 13:30:00,49.46,49.58,49.45,49.55,32988.0,46.483,46.5958,46.4736,46.5676,32988.0
2023-09-06 14:00:00,49.56,49.66,49.56,49.63,42052.0,46.577,46.671,46.577,46.6428,42052.0
2023-09-06 14:30:00,49.64,49.65,49.52,49.55,35757.0,46.6522,46.6616,46.5394,46.5676,35757.0
2023-09-06 15:00:00,49.55,49.56,49.46,49.56,55633.0,46.5676,46.577,46.483,46.577,55633.0
2023-09-06 15:30:00,49.56,49.64,49.54,49.59,207023.0,46.577,46.6522,46.5582,46.6052,207023.0
2023-09-07 09:30:00,49.94,50.18,49.6,50.15,67982.0,46.9341,47.1597,46.6146,47.1315,67982.0
2023-09-07 10:00:00,50.13,50.25,50.01,50.02,63527.0,47.1127,47.2254,46.9999,47.0093,63527.0
2023-09-07 10:30:00,50.03,50.38,50.02,50.36,46270.0,47.0187,47.3476,47.0093,47.3288,46270.0
2023-09-07 11:00:00,50.37,50.73,50.36,50.72,56790.0,47.3382,47.6765,47.3288,47.6672,56790.0
2023-09-07 11:30:00,50.72,50.76,50.66,50.73,68243.0,47.6672,47.7047,47.6108,47.6765,68243.0
2023-09-07 12:00:00,50.73,50.75,50.6,50.66,40352.0,47.6765,47.6953,47.5544,47.6108,40352.0
2023-09-07 12:30:00,50.68,50.7,50.53,50.53,31056.0,47.6296,47.6484,47.4886,47.4886,31056.0
2023-09-07 13:00:00,50.53,50.56,50.41,50.44,25024.0,47.4886,47.5168,47.3758,47.404,25024.0
2023-09-07 13:30:00,50.47,50.47,50.3,50.32,30646.0,47.4322,47.4322,47.2724,47.2912,30646.0
2023-09-07 14:00:00,50.32,50.35,50.27,50.34,25970.0,47.2912,47.3194,47.2442,47.31,25970.0
2023-09-07 14:30:00,50.34,50.42,50.32,50.41,37249.0,47.31,47.3852,47.2912,47.3758,37249.0
2023-09-07 15:00:00,50.42,50.48,50.39,50.43,57360.0,47.3852,47.4416,47.357,47.3946,57360.0
2023-09-07 15:30:00,50.44,50.53,50.4,50.42,253436.0,47.404,47.4886,47.3664,47.3852,253436.0
2023-09-08 09:30:00,50.45,50.62,50.36,50.62,46364.0,47.4134,47.5732,47.3288,47.5732,46364.0
2023-09-08 10:00:00,50.62,50.81,50.59,50.71,109432.0,47.5732,47.7517,47.545,47.6578,109432.0
2023-09-08 10:30:00,50.72,50.8,50.62,50.66,52100.0,47.6672,47.7423,47.5732,47.6108,52100.0
2023-09-08 11:00:00,50.67,50.69,50.45,50.48,27301.0,47.6202,47.639,47.4134,47.4416,27301.0
2023-09-08 11:30:00,50.48,50.51,50.41,50.48,22187.0,47.4416,47.4698,47.3758,47.4416,22187.0
2023-09-08 12:00:00,50.48,50.61,50.45,50.58,19479.0,47.4416,47.5638,47.4134,47.5356,19479.0
2023-09-08 12:30:00,50.57,50.64,50.54,50.61,19293.0,47.5262,47.592,47.498,47.5638,19293.0
2023-09-08 13:00:00,50.61,50.63,50.51,50.52,20743.0,47.5638,47.5826,47.4698,47.4792,20743.0
2023-09-08 13:30:00,50.52,50.63,50.5,50.61,32844.0,47.4792,47.5826,47.4604,47.5638,32844.0
2023-09-08 14:00:00,50.6,50.75,50.57,50.74,37744.0,47.5544,47.6953,47.5262,47.6859,37744.0
2023-09-08 14:30:00,50.73,50.83,50.71,50.83,57111.0,47.6765,47.7705,47.6578,47.7705,57111.0
2023-09-08 15:00:00,50.83,50.86,50.75,50.78,91465.0,47.7705,47.7987,47.6953,47.7235,91465.0
2023-09-08 15:30:00,50.78,50.87,50.69,50.74,202023.0,47.7235,47.8081,47.639,47.6859,202023.0
2023-09-11 09:30:00,50.64,50.88,50.63,50.82,64045.0,47.592,47.8175,47.5826,47.7611,64045.0
2023-09-11 10:00:00,50.81,51.03,50.8,51.03,40661.0,47.7517,47.9585,47.7423,47.9585,40661.0
2023-09-11 10:30:00,51.03,51.08,50.74,50.75,50386.0,47.9585,48.0055,47.6859,47.6953,50386.0
2023-09-11 11:00:00,50.73,50.73,50.58,50.6,56912.0,47.6765,47.6765,47.5356,47.5544,56912.0
2023-09-11 11:30:00,50.61,50.78,50.61,50.73,32851.0,47.5638,47.7235,47.5638,47.6765,32851.0
2023-09-11 12:00:00,50.74,50.86,50.74,50.83,46729.0,47.6859,47.7987,47.6859,47.7705,46729.0
2023-09-11 12:30:00,50.84,50.95,50.83,50.91,40752.0,47.7799,47.8833,47.7705,47.8457,40752.0
2023-09-11 13:00:00,50.91,50.92,50.8,50.81,40357.0,47.8457,47.8551,47.7423,47.7517,40357.0
2023-09-11 13:30:00,50.82,50.85,50.74,50.78,30943.0,47.7611,47.7893,47.6859,47.7235,30943.0
2023-09-11 14:00:00,50.78,50.81,50.75,50.8,25102.0,47.7235,47.7517,47.6953,47.7423,25102.0
2023-09-11 14:30:00,50.8,50.85,50.78,50.85,31942.0,47.7423,47.7893,47.7235,47.7893,31942.0
2023-09-11 15:00:00,50.85,50.88,50.79,50.8,38864.0,47.7893,47.8175,47.7329,47.7423,38864.0
2023-09-11 15:30:00,50.79,50.8,50.69,50.8,137919.0,47.7329,47.7423,47.639,47.7423,137919.0
2023-09-12 09:30:00,50.85,50.92,50.51,50.69,63572.0,47.7893,47.8551,47.4698,47.639,63572.0
2023-09-12 10:00:00,50.69,50.71,50.57,50.68,26482.0,47.639,47.6578,47.5262,47.6296,26482.0
2023-09-12 10:30:00,50.7,50.83,50.67,50.73,56580.0,47.6484,47.7705,47.6202,47.6765,56580.0
2023-09-12 11:00:00,50.73,50.94,50.7,50.87,28602.0,47.6765,47.8739,47.6484,47.8081,28602.0
2023-09-12 11:30:00,50.87,50.87,50.74,50.83,18640.0,47.8081,47.8081,47.6859,47.7705,18640.0
2023-09-12 12:00:00,50.84,50.88,50.81,50.83,43463.0,47.7799,47.8175,47.7517,47.7705,43463.0
2023-09-12 12:30:00,50.81,50.82,50.74,50.75,19714.0,47.7517,47.7611,47.6859,47.6953,19714.0
2023-09-12 13:00:00,50.76,50.85,50.76,50.8,34797.0,47.7047,47.7893,47.7047,47.7423,34797.0
2023-09-12 13:30:00,50.78,50.84,50.75,50.83,28245.0,47.7235,47.7799,47.6953,47.7705,28245.0
2023-09-12 14:00:00,50.82,50.9,50.81,50.86,44101.0,47.7611,47.8363,47.7517,47.7987,44101.0
2023-09-12 14:30:00,50.85,50.86,50.77,50.79,54320.0,47.7893,47.7987,47.7141,47.7329,54320.0
2023-09-12 15:00:00,50.79,50.79,50.73,50.75,42109.0,47.7329,47.7329,47.6765,47.6953,42109.0
2023-09-12 15:30:00,50.75,50.89,50.7,50.73,253916.0,47.6953,47.8269,47.6484,47.6765,253916.0
2023-09-13 09:30:00,50.73,51.0,50.73,51.0,70545.0,47.6765,47.9303,47.6765,47.9303,70545.0
2023-09-13 10:00:00,51.03,51.08,50.76,50.79,58508.0,47.9585,48.0055,47.7047,47.7329,58508.0
2023-09-13 10:30:00,50.79,50.88,50.79,50.83,53686.0,47.7329,47.8175,47.7329,47.7705,53686.0
2023-09-13 11:00:00,50.82,50.99,50.76,50.99,44494.0,47.7611,47.9209,47.7047,47.9209,44494.0
2023-09-13 11:30:00,50.99,51.37,50.98,51.37,32522.0,47.9209,48.278,47.9115,48.278,32522.0
2023-09-13 12:00:00,51.38,51.52,51.37,51.5,21684.0,48.2874,48.419,48.278,48.4002,21684.0
2023-09-13 12:30:00,51.49,51.52,51.41,51.51,26094.0,48.3908,48.419,48.3156,48.4096,26094.0
2023-09-13 13:00:00,51.51,51.67,51.48,51.63,35151.0,48.4096,48.56,48.3814,48.5224,35151.0
2023-09-13 13:30:00,51.64,51.69,51.6,51.67,46903.0,48.5318,48.5788,48.4942,48.56,46903.0
2023-09-13 14:00:00,51.67,51.8,51.66,51.78,48821.0,48.56,48.6821,48.5506,48.6633,48821.0
2023-09-13 14:30:00,51.79,51.79,51.54,51.55,51796.0,48.6727,48.6727,48.4378,48.4472,51796.0
2023-09-13 15:00:00,51.55,51.58,51.48,51.55,85295.0,48.4472,48.4754,48.3814,48.4472,85295.0
2023-09-13 15:30:00,51.55,51.63,51.5,51.53,225470.0,48.4472,48.5224,48.4002,48.4284,225470.0
2023-09-14 09:30:00,51.77,52.14,51.76,52.09,50683.0,48.654,49.0017,48.6446,48.9547,50683.0
2023-09-14 10:00:00,52.1,52.11,51.9,51.91,45581.0,48.9641,48.9735,48.7761,48.7855,45581.0
2023-09-14 10:30:00,51.96,51.96,51.76,51.82,59086.0,48.8325,48.8325,48.6446,48.7009,59086.0
2023-09-14 11:00:00,51.81,51.97,51.73,51.94,50854.0,48.6915,48.8419,48.6164,48.8137,50854.0
2023-09-14 11:30:00,51.95,52.11,51.95,52.06,37764.0,48.8231,48.9735,48.8231,48.9265,37764.0
2023-09-14 12:00:00,52.07,52.11,51.94,51.95,36186.0,48.9359,48.9735,48.8137,48.8231,36186.0
2023-09-14 12:30:00,51.94,52.05,51.93,52.02,18766.0,48.8137,48.9171,48.8043,48.8889,18766.0
2023-09-14 13:00:00,52.02,52.06,52.0,52.02,21038.0,48.8889,48.9265,48.8701,48.8889,21038.0
2023-09-14 13:30:00,52.02,52.03,51.87,51.93,67052.0,48.8889,48.8983,48.7479,48.8043,67052.0
2023-09-14 14:00:00,51.96,51.97,51.91,51.96,33514.0,48.8325,48.8419,48.7855,48.8325,33514.0
2023-09-14 14:30:00,51.95,51.99,51.88,51.9,39486.0,48.8231,48.8607,48.7573,48.7761,39486.0
2023-09-14 15:00:00,51.9,51.99,51.88,51.98,46993.0,48.7761,48.8607,48.7573,48.8513,46993.0
2023-09-14 15:30:00,51.97,52.1,51.95,52.08,138412.0,48.8419,48.9641,48.8231,48.9453,138412.0
2023-09-15 09:30:00,51.93,52.39,51.8,52.24,469254.0,48.8043,49.2366,48.6821,49.0957,469254.0
2023-09-15 10:00:00,52.22,52.34,52.21,52.26,24085.0,49.0769,49.1896,49.0675,49.1145,24085.0
2023-09-15 10:30:00,52.23,52.33,52.18,52.2,44026.0,49.0863,49.1802,49.0393,49.0581,44026.0
2023-09-15 11:00:00,52.19,52.28,52.11,52.26,16961.0,49.0487,49.1333,48.9735,49.1145,16961.0
2023-09-15 11:30:00,52.26,52.35,52.18,52.35,18009.0,49.1145,49.199,49.0393,49.199,18009.0
2023-09-15 12:00:00,52.34,52.35,52.3,52.31,15506.0,49.1896,49.199,49.1521,49.1614,15506.0
2023-09-15 12:30:00,52.32,52.33,52.22,52.22,18481.0,49.1708,49.1802,49.0769,49.0769,18481.0
2023-09-15 13:00:00,52.21,52.21,52.08,52.14,19313.0,49.0675,49.0675,48.9453,49.0017,19313.0
2023-09-15 13:30:00,52.15,52.24,52.12,52.19,22247.0,49.0111,49.0957,48.9829,49.0487,22247.0
2023-09-15 14:00:00,52.19,52.24,52.13,52.2,23483.0,49.0487,49.0957,48.9923,49.0581,23483.0
2023-09-15 14:30:00,52.19,52.31,52.18,52.31,26659.0,49.0487,49.1614,49.0393,49.1614,26659.0
2023-09-15 15:00:00,52.3,52.31,52.24,52.25,34763.0,49.1521,49.1614,49.0957,49.1051,34763.0
2023-09-15 15:30:00,52.24,52.26,51.77,51.78,470069.0,49.0957,49.1145,48.654,48.6633,470069.0
2023-09-18 09:30:00,51.97,52.17,51.81,51.92,127721.0,48.8419,49.0299,48.6915,48.7949,127721.0
2023-09-18 10:00:00,51.93,52.07,51.87,52.05,118471.0,48.8043,48.9359,48.7479,48.9171,118471.0
2023-09-18 10:30:00,52.06,52.28,52.05,52.27,47224.0,48.9265,49.1333,48.9171,49.1239,47224.0
2023-09-18 11:00:00,52.26,52.26,52.1,52.17,44533.0,49.1145,49.1145,48.9641,49.0299,44533.0
2023-09-18 11:30:00,52.18,52.3,52.15,52.16,54865.0,49.0393,49.1521,49.0111,49.0205,54865.0
2023-09-18 12:00:00,52.17,52.23,52.14,52.17,27344.0,49.0299,49.0863,49.0017,49.0299,27344.0
2023-09-18 12:30:00,52.18,52.29,52.16,52.26,36395.0,49.0393,49.1427,49.0205,49.1145,36395.0
2023-09-18 13:00:00,52.27,52.31,52.24,52.28,41677.0,49.1239,49.1614,49.0957,49.1333,41677.0
2023-09-18 13:30:00,52.27,52.29,52.21,52.21,33521.0,49.1239,49.1427,49.0675,49.0675,33521.0
2023-09-18 14:00:00,52.21,52.21,52.1,52.11,36990.0,49.0675,49.0675,48.9641,48.9735,36990.0
2023-09-18 14:30:00,52.11,52.12,52.01,52.03,40004.0,48.9735,48.9829,48.8795,48.8983,40004.0
2023-09-18 15:00:00,52.03,52.04,51.99,52.01,56694.0,48.8983,48.9077,48.8607,48.8795,56694.0
2023-09-18 15:30:00,52.02,52.2,52.01,52.18,192346.0,48.8889,49.0581,48.8795,49.0393,192346.0
2023-09-19 09:30:00,52.15,52.27,51.92,52.21,69674.0,49.0111,49.1239,48.7949,49.0675,69674.0
2023-09-19 10:00:00,52.19,52.22,51.96,52.15,75183.0,49.0487,49.0769,48.8325,49.0111,75183.0
2023-09-19 10:30:00,52.18,52.3,52.15,52.27,47706.0,49.0393,49.1521,49.0111,49.1239,47706.0
2023-09-19 11:00:00,52.27,52.28,52.05,52.06,33937.0,49.1239,49.1333,48.9171,48.9265,33937.0
2023-09-19 11:30:00,52.07,52.08,51.96,51.98,17671.0,48.9359,48.9453,48.8325,48.8513,17671.0
2023-09-19 12:00:00,51.98,52.05,51.95,52.05,59240.0,48.8513,48.9171,48.8231,48.9171,59240.0
2023-09-19 12:30:00,52.04,52.08,52.0,52.04,30678.0,48.9077,48.9453,48.8701,48.9077,30678.0
2023-09-19 13:00:00,52.04,52.09,52.01,52.05,26294.0,48.9077,48.9547,48.8795,48.9171,26294.0
2023-09-19 13:30:00,52.05,52.14,52.0,52.13,32736.0,48.9171,49.0017,48.8701,48.9923,32736.0
2023-09-19 14:00:00,52.12,52.17,52.1,52.14,24118.0,48.9829,49.0299,48.9641,49.0017,24118.0
2023-09-19 14:30:00,52.13,52.22,52.13,52.16,38456.0,48.9923,49.0769,48.9923,49.0205,38456.0
2023-09-19 15:00:00,52.16,52.16,52.08,52.14,34702.0,49.0205,49.0205,48.9453,49.0017,34702.0
2023-09-19 15:30:00,52.14,52.15,52.0,52.02,155497.0,49.0017,49.0111,48.8701,48.8889,155497.0
2023-09-20 09:30:00,52.29,52.32,51.77,51.83,85427.0,49.1427,49.1708,48.654,48.7103,85427.0
2023-09-20 10:00:00,51.82,52.15,51.79,52.15,80530.0,48.7009,49.0111,48.6727,49.0111,80530.0
2023-09-20 10:30:00,52.14,52.36,52.1,52.33,33881.0,49.0017,49.2084,48.9641,49.1802,33881.0
2023-09-20 11:00:00,52.34,52.47,52.29,52.42,17159.0,49.1896,49.3118,49.1427,49.2648,17159.0
2023-09-20 11:30:00,52.43,52.43,52.28,52.28,21272.0,49.2742,49.2742,49.1333,49.1333,21272.0
2023-09-20 12:00:00,52.29,52.36,52.28,52.35,20071.0,49.1427,49.2084,49.1333,49.199,20071.0
2023-09-20 12:30:00,52.36,52.46,52.36,52.46,20808.0,49.2084,49.3024,49.2084,49.3024,20808.0
2023-09-20 13:00:00,52.46,52.54,52.43,52.44,32308.0,49.3024,49.3776,49.2742,49.2836,32308.0
2023-09-20 13:30:00,52.44,52.49,52.38,52.44,29559.0,49.2836,49.3306,49.2272,49.2836,29559.0
2023-09-20 14:00:00,52.43,52.43,52.16,52.16,30518.0,49.2742,49.2742,49.0205,49.0205,30518.0
2023-09-20 14:30:00,52.16,52.23,52.02,52.04,27465.0,49.0205,49.0863,48.8889,48.9077,27465.0
2023-09-20 15:00:00,52.05,52.09,51.98,52.02,35045.0,48.9171,48.9547,48.8513,48.8889,35045.0
2023-09-20 15:30:00,52.02,52.06,51.92,51.99,122388.0,48.8889,48.9265,48.7949,48.8607,122388.0
2023-09-21 09:30:00,51.86,51.94,51.36,51.68,75961.0,48.7385,48.8137,48.2686,48.5694,75961.0
2023-09-21 10:00:00,51.68,51.75,51.53,51.71,25112.0,48.5694,48.6352,48.4284,48.5976,25112.0
2023-09-21 10:30:00,51.7,51.74,51.42,51.49,29160.0,48.5882,48.6258,48.325,48.3908,29160.0
2023-09-21 11:00:00,51.52,51.64,51.51,51.63,60749.0,48.419,48.5318,48.4096,48.5224,60749.0
2023-09-21 11:30:00,51.61,51.71,51.53,51.7,29563.0,48.5036,48.5976,48.4284,48.5882,29563.0
2023-09-21 12:00:00,51.71,51.76,51.63,51.73,66115.0,48.5976,48.6446,48.5224,48.6164,66115.0
2023-09-21 12:30:00,51.74,51.78,51.69,51.71,34207.0,48.6258,48.6633,48.5788,48.5976,34207.0
2023-09-21 13:00:00,51.72,51.74,51.48,51.59,33650.0,48.607,48.6258,48.3814,48.4848,33650.0
2023-09-21 13:30:00,51.6,51.7,51.6,51.7,43786.0,48.4942,48.5882,48.4942,48.5882,43786.0
2023-09-21 14:00:00,51.71,51.72,51.62,51.69,56443.0,48.5976,48.607,48.513,48.5788,56443.0
2023-09-21 14:30:00,51.68,51.74,51.63,51.65,54650.0,48.5694,48.6258,48.5224,48.5412,54650.0
2023-09-21 15:00:00,51.65,51.74,51.54,51.55,69602.0,48.5412,48.6258,48.4378,48.4472,69602.0
2023-09-21 15:30:00,51.55,51.61,51.32,51.32,220904.0,48.4472,48.5036,48.231,48.231,220904.0
2023-09-22 09:30:00,51.15,51.23,50.89,50.96,45669.0,48.0713,48.1465,47.8269,47.8927,45669.0
2023-09-22 10:00:00,50.98,51.27,50.98,51.25,15536.0,47.9115,48.184,47.9115,48.1653,15536.0
2023-09-22 10:30:00,51.25,51.31,51.17,51.26,20582.0,48.1653,48.2216,48.0901,48.1746,20582.0
2023-09-22 11:00:00,51.27,51.45,51.22,51.45,15194.0,48.184,48.3532,48.1371,48.3532,15194.0
2023-09-22 11:30:00,51.48,51.58,51.37,51.39,20414.0,48.3814,48.4754,48.278,48.2968,20414.0
2023-09-22 12:00:00,51.4,51.41,51.31,51.36,14393.0,48.3062,48.3156,48.2216,48.2686,14393.0
2023-09-22 12:30:00,51.35,51.48,51.33,51.44,20065.0,48.2592,48.3814,48.2404,48.3438,20065.0
2023-09-22 13:00:00,51.45,51.49,51.41,51.44,20191.0,48.3532,48.3908,48.3156,48.3438,20191.0
2023-09-22 13:30:00,51.43,51.49,51.32,51.47,23162.0,48.3344,48.3908,48.231,48.372,23162.0
2023-09-22 14:00:00,51.47,51.47,51.38,51.38,31023.0,48.372,48.372,48.2874,48.2874,31023.0
2023-09-22 14:30:00,51.38,51.39,51.24,51.31,18175.0,48.2874,48.2968,48.1559,48.2216,18175.0
2023-09-22 15:00:00,51.31,51.54,51.31,51.48,40990.0,48.2216,48.4378,48.2216,48.3814,40990.0
2023-09-22 15:30:00,51.48,51.5,51.1,51.23,282963.0,48.3814,48.4002,48.0243,48.1465,282963.0
2023-09-25 09:30:00,50.9,51.23,50.76,50.93,63901.0,47.8363,48.1465,47.7047,47.8645,63901.0
2023-09-25 10:00:00,50.92,51.0,50.7,50.73,33137.0,47.8551,47.9303,47.6484,47.6765,33137.0
2023-09-25 10:30:00,50.7,51.01,50.7,50.9,22606.0,47.6484,47.9397,47.6484,47.8363,22606.0
2023-09-25 11:00:00,50.9,50.9,50.58,50.84,34270.0,47.8363,47.8363,47.5356,47.7799,34270.0
2023-09-25 11:30:00,50.84,50.85,50.67,50.77,38747.0,47.7799,47.7893,47.6202,47.7141,38747.0
2023-09-25 12:00:00,50.79,50.89,50.78,50.89,26943.0,47.7329,47.8269,47.7235,47.8269,26943.0
2023-09-25 12:30:00,50.89,50.93,50.82,50.85,27595.0,47.8269,47.8645,47.7611,47.7893,27595.0
2023-09-25 13:00:00,50.84,50.88,50.77,50.79,36050.0,47.7799,47.8175,47.7141,47.7329,36050.0
2023-09-25 13:30:00,50.79,50.94,50.7,50.93,41387.0,47.7329,47.8739,47.6484,47.8645,41387.0
2023-09-25 14:00:00,50.93,50.97,50.87,50.92,38538.0,47.8645,47.9021,47.8081,47.8551,38538.0
2023-09-25 14:30:00,50.92,51.03,50.91,50.96,29166.0,47.8551,47.9585,47.8457,47.8927,29166.0
2023-09-25 15:00:00,50.96,51.06,50.81,51.0,62484.0,47.8927,47.9867,47.7517,47.9303,62484.0
2023-09-25 15:30:00,51.01,51.14,50.93,51.06,173576.0,47.9397,48.0619,47.8645,47.9867,173576.0
2023-09-26 09:30:00,50.96,50.96,50.27,50.6,80559.0,47.8927,47.8927,47.2442,47.5544,80559.0
2023-09-26 10:00:00,50.6,50.6,50.12,50.28,51825.0,47.5544,47.5544,47.1033,47.2536,51825.0
2023-09-26 10:30:00,50.28,50.39,50.16,50.38,38855.0,47.2536,47.357,47.1409,47.3476,38855.0
2023-09-26 11:00:00,50.39,50.42,50.3,50.35,56280.0,47.357,47.3852,47.2724,47.3194,56280.0
2023-09-26 11:30:00,50.36,50.36,49.9,50.19,53608.0,47.3288,47.3288,46.8965,47.1691,53608.0
2023-09-26 12:00:00,50.19,50.25,50.12,50.13,30936.0,47.1691,47.2254,47.1033,47.1127,30936.0
2023-09-26 12:30:00,50.12,50.16,49.94,49.94,32302.0,47.1033,47.1409,46.9341,46.9341,32302.0
2023-09-26 13:00:00,49.93,50.01,49.89,49.97,44802.0,46.9247,46.9999,46.8871,46.9623,44802.0
2023-09-26 13:30:00,49.96,49.98,49.74,49.77,38524.0,46.9529,46.9717,46.7461,46.7743,38524.0
2023-09-26 14:00:00,49.78,49.8,49.62,49.63,38973.0,46.7837,46.8025,46.6334,46.6428,38973.0
2023-09-26 14:30:00,49.6,49.61,49.26,49.33,42373.0,46.6146,46.624,46.295,46.3608,42373.0
2023-09-26 15:00:00,49.32,49.43,49.12,49.15,54783.0,46.3514,46.4548,46.1635,46.1917,54783.0
2023-09-26 15:30:00,49.15,49.42,49.14,49.27,338153.0,46.1917,46.4454,46.1823,46.3044,338153.0
2023-09-27 09:30:00,49.17,49.27,48.92,49.08,56598.0,46.2104,46.3044,45.9755,46.1259,56598.0
2023-09-27 10:00:00,49.09,49.36,49.06,49.17,30019.0,46.1353,46.389,46.1071,46.2104,30019.0
2023-09-27 10:30:00,49.17,49.23,49.01,49.01,60576.0,46.2104,46.2668,46.0601,46.0601,60576.0
2023-09-27 11:00:00,48.99,49.0,48.66,48.82,49819.0,46.0413,46.0507,45.7311,45.8815,49819.0
2023-09-27 11:30:00,48.84,48.91,48.82,48.84,26200.0,45.9003,45.9661,45.8815,45.9003,26200.0
2023-09-27 12:00:00,48.84,48.87,48.46,48.7,55165.0,45.9003,45.9285,45.5432,45.7687,55165.0
2023-09-27 12:30:00,48.73,48.89,48.73,48.82,25686.0,45.7969,45.9473,45.7969,45.8815,25686.0
2023-09-27 13:00:00,48.82,48.85,48.59,48.63,34607.0,45.8815,45.9097,45.6654,45.7029,34607.0
2023-09-27 13:30:00,48.62,48.66,48.51,48.59,29535.0,45.6936,45.7311,45.5902,45.6654,29535.0
2023-09-27 14:00:00,48.6,48.77,48.59,48.76,58982.0,45.6748,45.8345,45.6654,45.8251,58982.0
2023-09-27 14:30:00,48.79,48.89,48.71,48.73,89968.0,45.8533,45.9473,45.7781,45.7969,89968.0
2023-09-27 15:00:00,48.73,48.82,48.65,48.66,111418.0,45.7969,45.8815,45.7217,45.7311,111418.0
2023-09-27 15:30:00,48.64,48.7,48.42,48.57,257350.0,45.7123,45.7687,45.5056,45.6466,257350.0
2023-09-28 09:30:00,48.75,48.91,48.44,48.63,65809.0,45.8157,45.9661,45.5244,45.7029,65809.0
2023-09-28 10:00:00,48.65,48.71,48.14,48.14,35862.0,45.7217,45.7781,45.2424,45.2424,35862.0
2023-09-28 10:30:00,48.13,48.13,47.8,48.07,54541.0,45.233,45.233,44.9229,45.1767,54541.0
2023-09-28 11:00:00,48.09,48.13,47.85,48.01,54976.0,45.1955,45.233,44.9699,45.1203,54976.0
2023-09-28 11:30:00,48.01,48.2,48.01,48.06,52001.0,45.1203,45.2988,45.1203,45.1673,52001.0
2023-09-28 12:00:00,48.05,48.19,47.95,48.18,59231.0,45.1579,45.2894,45.0639,45.28,59231.0
2023-09-28 12:30:00,48.19,48.31,48.16,48.3,45504.0,45.2894,45.4022,45.2612,45.3928,45504.0
2023-09-28 13:00:00,48.29,48.31,48.14,48.2,41775.0,45.3834,45.4022,45.2424,45.2988,41775.0
2023-09-28 13:30:00,48.19,48.22,47.98,48.11,43386.0,45.2894,45.3176,45.0921,45.2142,43386.0
2023-09-28 14:00:00,48.12,48.34,48.09,48.19,41391.0,45.2236,45.4304,45.1955,45.2894,41391.0
2023-09-28 14:30:00,48.19,48.23,48.09,48.23,66008.0,45.2894,45.327,45.1955,45.327,66008.0
2023-09-28 15:00:00,48.23,48.24,48.07,48.18,83507.0,45.327,45.3364,45.1767,45.28,83507.0
2023-09-28 15:30:00,48.18,48.23,47.95,48.05,256957.0,45.28,45.327,45.0639,45.1579,256957.0
2023-09-29 09:30:00,48.55,48.89,48.44,48.51,115390.0,45.6278,45.9473,45.5244,45.5902,115390.0
2023-09-29 10:00:00,48.49,48.5,47.98,48.1,71931.0,45.5714,45.5808,45.0921,45.2048,71931.0
2023-09-29 10:30:00,48.09,48.45,48.06,48.38,57699.0,45.1955,45.5338,45.1673,45.468,57699.0
2023-09-29 11:00:00,48.37,48.58,48.23,48.5,49884.0,45.4586,45.656,45.327,45.5808,49884.0
2023-09-29 11:30:00,48.5,48.52,48.09,48.29,75899.0,45.5808,45.5996,45.1955,45.3834,75899.0
2023-09-29 12:00:00,48.3,48.31,48.16,48.21,44909.0,45.3928,45.4022,45.2612,45.3082,44909.0
2023-09-29 12:30:00,48.2,48.24,48.08,48.17,32225.0,45.2988,45.3364,45.1861,45.2706,32225.0
2023-09-29 13:00:00,48.16,48.18,47.96,48.16,87707.0,45.2612,45.28,45.0733,45.2612,87707.0
2023-09-29 13:30:00,48.16,48.23,48.07,48.09,81213.0,45.2612,45.327,45.1767,45.1955,81213.0
2023-09-29 14:00:00,48.09,48.28,48.06,48.19,62634.0,45.1955,45.374,45.1673,45.2894,62634.0
2023-09-29 14:30:00,48.19,48.45,48.12,48.44,69743.0,45.2894,45.5338,45.2236,45.5244,69743.0
2023-09-29 15:00:00,48.46,48.51,48.29,48.4,97770.0,45.5432,45.5902,45.3834,45.4868,97770.0
2023-09-29 15:30:00,48.41,48.52,48.31,48.44,250903.0,45.4962,45.5996,45.4022,45.5244,250903.0
2023-10-02 09:30:00,48.27,48.27,47.28,47.46,124942.0,45.3646,45.3646,44.4342,44.6034,124942.0
2023-10-02 10:00:00,47.42,47.51,46.8,46.81,112415.0,44.5658,44.6504,43.9831,43.9925,112415.0
2023-10-02 10:30:00,46.84,47.03,46.46,46.53,62212.0,44.0207,44.1993,43.6636,43.7293,62212.0
2023-10-02 11:00:00,46.52,46.61,46.3,46.57,56717.0,43.72,43.8045,43.5132,43.7669,56717.0
2023-10-02 11:30:00,46.58,46.61,45.97,46.26,71411.0,43.7763,43.8045,43.2031,43.4756,71411.0
2023-10-02 12:00:00,46.27,46.4,46.1,46.11,92126.0,43.485,43.6072,43.3252,43.3346,92126.0
2023-10-02 12:30:00,46.09,46.22,46.01,46.05,48785.0,43.3158,43.438,43.2406,43.2782,48785.0
2023-10-02 13:00:00,46.04,46.3,46.04,46.17,54108.0,43.2688,43.5132,43.2688,43.391,54108.0
2023-10-02 13:30:00,46.16,46.24,46.07,46.15,73674.0,43.3816,43.4568,43.297,43.3722,73674.0
2023-10-02 14:00:00,46.15,46.32,45.93,45.93,62177.0,43.3722,43.532,43.1655,43.1655,62177.0
2023-10-02 14:30:00,45.9,46.12,45.87,46.07,129545.0,43.1373,43.344,43.1091,43.297,129545.0
2023-10-02 15:00:00,46.06,46.31,45.99,46.18,81378.0,43.2876,43.5226,43.2219,43.4004,81378.0
2023-10-02 15:30:00,46.16,46.4,46.15,46.25,320494.0,43.3816,43.6072,43.3722,43.4662,320494.0
2023-10-03 09:30:00,45.76,46.03,45.55,45.76,140010.0,43.0057,43.2594,42.8083,43.0057,140010.0
2023-10-03 10:00:00,45.75,45.77,45.15,45.63,137580.0,42.9963,43.0151,42.4324,42.8835,137580.0
2023-10-03 10:30:00,45.61,45.76,45.37,45.72,74766.0,42.8647,43.0057,42.6392,42.9681,74766.0
2023-10-03 11:00:00,45.74,45.91,45.61,45.84,59100.0,42.9869,43.1467,42.8647,43.0809,59100.0
2023-10-03 11:30:00,45.84,46.05,45.68,45.86,86016.0,43.0809,43.2782,42.9305,43.0997,86016.0
2023-10-03 12:00:00,45.84,46.26,45.82,46.25,70879.0,43.0809,43.4756,43.0621,43.4662,70879.0
2023-10-03 12:30:00,46.27,46.3,46.05,46.19,73134.0,43.485,43.5132,43.2782,43.4098,73134.0
2023-10-03 13:00:00,46.19,46.68,46.19,46.67,81788.0,43.4098,43.8703,43.4098,43.8609,81788.0
2023-10-03 13:30:00,46.66,46.78,46.63,46.78,81743.0,43.8515,43.9643,43.8233,43.9643,81743.0
2023-10-03 14:00:00,46.78,46.82,46.52,46.65,72549.0,43.9643,44.0019,43.72,43.8421,72549.0
2023-10-03 14:30:00,46.65,46.79,46.58,46.66,107624.0,43.8421,43.9737,43.7763,43.8515,107624.0
2023-10-03 15:00:00,46.66,46.95,46.59,46.92,111307.0,43.8515,44.1241,43.7857,44.0959,111307.0
2023-10-03 15:30:00,46.92,46.92,46.7,46.79,314987.0,44.0959,44.0959,43.8891,43.9737,314987.0
2023-10-04 09:30:00,46.84,47.11,46.69,46.99,115451.0,44.0207,44.2744,43.8797,44.1617,115451.0
2023-10-04 10:00:00,46.98,47.16,46.51,46.59,110697.0,44.1523,44.3214,43.7106,43.7857,110697.0
2023-10-04 10:30:00,46.6,46.8,46.31,46.47,83186.0,43.7951,43.9831,43.5226,43.673,83186.0
2023-10-04 11:00:00,46.48,46.8,46.46,46.66,86811.0,43.6824,43.9831,43.6636,43.8515,86811.0
2023-10-04 11:30:00,46.68,46.8,46.49,46.68,72036.0,43.8703,43.9831,43.6918,43.8703,72036.0
2023-10-04 12:00:00,46.7,46.97,46.68,46.94,80816.0,43.8891,44.1429,43.8703,44.1147,80816.0
2023-10-04 12:30:00,46.94,46.97,46.78,46.86,72197.0,44.1147,44.1429,43.9643,44.0395,72197.0
2023-10-04 13:00:00,46.88,47.1,46.79,46.96,111205.0,44.0583,44.265,43.9737,44.1335,111205.0
2023-10-04 13:30:00,46.97,47.17,46.95,47.1,68926.0,44.1429,44.3308,44.1241,44.265,68926.0
2023-10-04 14:00:00,47.11,47.24,47.07,47.16,67473.0,44.2744,44.3966,44.2368,44.3214,67473.0
2023-10-04 14:30:00,47.16,47.29,47.16,47.26,52367.0,44.3214,44.4436,44.3214,44.4154,52367.0
2023-10-04 15:00:00,47.27,47.44,47.18,47.38,64467.0,44.4248,44.5846,44.3402,44.5282,64467.0
2023-10-04 15:30:00,47.38,47.54,47.38,47.48,345150.0,44.5282,44.6786,44.5282,44.6222,345150.0
2023-10-05 09:30:00,47.45,47.63,47.03,47.58,131848.0,44.594,44.7631,44.1993,44.7161,131848.0
2023-10-05 10:00:00,47.6,47.68,47.08,47.14,80708.0,44.7349,44.8101,44.2462,44.3026,80708.0
2023-10-05 10:30:00,47.15,47.22,46.95,47.14,46993.0,44.312,44.3778,44.1241,44.3026,46993.0
2023-10-05 11:00:00,47.13,47.33,47.1,47.2,33548.0,44.2932,44.4812,44.265,44.359,33548.0
2023-10-05 11:30:00,47.2,47.3,47.13,47.16,28817.0,44.359,44.453,44.2932,44.3214,28817.0
2023-10-05 12:00:00,47.15,47.34,47.03,47.33,27163.0,44.312,44.4906,44.1993,44.4812,27163.0
2023-10-05 12:30:00,47.34,47.35,47.07,47.2,38624.0,44.4906,44.5,44.2368,44.359,38624.0
2023-10-05 13:00:00,47.19,47.34,47.16,47.34,44059.0,44.3496,44.4906,44.3214,44.4906,44059.0
2023-10-05 13:30:00,47.34,47.55,47.29,47.55,73764.0,44.4906,44.688,44.4436,44.688,73764.0
2023-10-05 14:00:00,47.56,47.75,47.56,47.75,115111.0,44.6974,44.8759,44.6974,44.8759,115111.0
2023-10-05 14:30:00,47.75,47.82,47.68,47.73,66128.0,44.8759,44.9417,44.8101,44.8571,66128.0
2023-10-05 15:00:00,47.73,47.79,47.64,47.79,67100.0,44.8571,44.9135,44.7725,44.9135,67100.0
2023-10-05 15:30:00,47.78,47.84,47.39,47.6,325479.0,44.9041,44.9605,44.5376,44.7349,325479.0
2023-10-06 09:30:00,47.2,47.24,46.73,46.88,125220.0,44.359,44.3966,43.9173,44.0583,125220.0
2023-10-06 10:00:00,46.85,47.33,46.74,47.32,87600.0,44.0301,44.4812,43.9267,44.4718,87600.0
2023-10-06 10:30:00,47.34,47.62,47.3,47.36,52693.0,44.4906,44.7537,44.453,44.5094,52693.0
2023-10-06 11:00:00,47.36,47.75,47.29,47.7,76691.0,44.5094,44.8759,44.4436,44.8289,76691.0
2023-10-06 11:30:00,47.72,48.16,47.71,48.14,168750.0,44.8477,45.2612,44.8383,45.2424,168750.0
2023-10-06 12:00:00,48.16,48.24,47.92,48.1,52569.0,45.2612,45.3364,45.0357,45.2048,52569.0
2023-10-06 12:30:00,48.11,48.33,48.07,48.21,59157.0,45.2142,45.421,45.1767,45.3082,59157.0
2023-10-06 13:00:00,48.21,48.48,48.21,48.41,147358.0,45.3082,45.562,45.3082,45.4962,147358.0
2023-10-06 13:30:00,48.41,48.48,48.35,48.37,64717.0,45.4962,45.562,45.4398,45.4586,64717.0
2023-10-06 14:00:00,48.36,48.4,48.26,48.35,70355.0,45.4492,45.4868,45.3552,45.4398,70355.0
2023-10-06 14:30:00,48.36,48.51,48.31,48.38,94222.0,45.4492,45.5902,45.4022,45.468,94222.0
2023-10-06 15:00:00,48.39,48.4,48.27,48.36,95664.0,45.4774,45.4868,45.3646,45.4492,95664.0
2023-10-06 15:30:00,48.36,48.57,48.36,48.39,212634.0,45.4492,45.6466,45.4492,45.4774,212634.0
2023-10-09 09:30:00,48.3,48.72,48.3,48.46,65422.0,45.3928,45.7875,45.3928,45.5432,65422.0
2023-10-09 10:00:00,48.38,48.42,48.14,48.16,70120.0,45.468,45.5056,45.2424,45.2612,70120.0
2023-10-09 10:30:00,48.12,48.5,48.07,48.45,37898.0,45.2236,45.5808,45.1767,45.5338,37898.0
2023-10-09 11:00:00,48.44,48.53,48.34,48.46,28906.0,45.5244,45.609,45.4304,45.5432,28906.0
2023-10-09 11:30:00,48.47,48.48,48.21,48.41,39174.0,45.5526,45.562,45.3082,45.4962,39174.0
2023-10-09 12:00:00,48.43,48.43,48.27,48.28,24360.0,45.515,45.515,45.3646,45.374,24360.0
2023-10-09 12:30:00,48.29,48.3,48.15,48.19,37221.0,45.3834,45.3928,45.2518,45.2894,37221.0
2023-10-09 13:00:00,48.22,48.34,48.18,48.31,31462.0,45.3176,45.4304,45.28,45.4022,31462.0
2023-10-09 13:30:00,48.32,48.58,48.32,48.53,47657.0,45.4116,45.656,45.4116,45.609,47657.0
2023-10-09 14:00:00,48.53,48.59,48.46,48.48,46203.0,45.609,45.6654,45.5432,45.562,46203.0
2023-10-09 14:30:00,48.47,48.47,48.33,48.4,47940.0,45.5526,45.5526,45.421,45.4868,47940.0
2023-10-09 15:00:00,48.41,48.43,48.3,48.39,81125.0,45.4962,45.515,45.3928,45.4774,81125.0
2023-10-09 15:30:00,48.38,48.58,48.37,48.58,295281.0,45.468,45.656,45.4586,45.656,295281.0
2023-10-10 09:30:00,48.57,48.86,48.57,48.63,64990.0,45.6466,45.9191,45.6466,45.7029,64990.0
2023-10-10 10:00:00,48.65,48.92,48.47,48.84,67897.0,45.7217,45.9755,45.5526,45.9003,67897.0
2023-10-10 10:30:00,48.87,49.07,48.69,49.03,73703.0,45.9285,46.1165,45.7593,46.0789,73703.0
2023-10-10 11:00:00,49.03,49.09,48.78,48.94,46256.0,46.0789,46.1353,45.8439,45.9943,46256.0
2023-10-10 11:30:00,48.93,48.99,48.85,48.94,21058.0,45.9849,46.0413,45.9097,45.9943,21058.0
2023-10-10 12:00:00,48.94,49.03,48.88,49.03,31296.0,45.9943,46.0789,45.9379,46.0789,31296.0
2023-10-10 12:30:00,49.04,49.17,49.03,49.16,49132.0,46.0883,46.2104,46.0789,46.201,49132.0
2023-10-10 13:00:00,49.16,49.2,49.0,49.11,47833.0,46.201,46.2386,46.0507,46.1541,47833.0
2023-10-10 13:30:00,49.11,49.11,48.97,49.09,46511.0,46.1541,46.1541,46.0225,46.1353,46511.0
2023-10-10 14:00:00,49.09,49.16,48.98,49.09,37814.0,46.1353,46.201,46.0319,46.1353,37814.0
2023-10-10 14:30:00,49.08,49.16,49.01,49.03,34746.0,46.1259,46.201,46.0601,46.0789,34746.0
2023-10-10 15:00:00,49.02,49.17,49.01,49.09,46217.0,46.0695,46.2104,46.0601,46.1353,46217.0
2023-10-10 15:30:00,49.09,49.23,48.98,49.14,186854.0,46.1353,46.2668,46.0319,46.1823,186854.0
2023-10-11 09:30:00,49.29,49.4,48.89,49.12,73797.0,46.3232,46.4266,45.9473,46.1635,73797.0
2023-10-11 10:00:00,49.11,49.31,49.04,49.28,49978.0,46.1541,46.342,46.0883,46.3138,49978.0
2023-10-11 10:30:00,49.29,49.35,49.15,49.2,40281.0,46.3232,46.3796,46.1917,46.2386,40281.0
2023-10-11 11:00:00,49.19,49.26,49.01,49.22,25601.0,46.2292,46.295,46.0601,46.2574,25601.0
2023-10-11 11:30:00,49.22,49.3,49.19,49.19,34318.0,46.2574,46.3326,46.2292,46.2292,34318.0
2023-10-11 12:00:00,49.2,49.32,49.16,49.23,36172.0,46.2386,46.3514,46.201,46.2668,36172.0
2023-10-11 12:30:00,49.23,49.41,49.22,49.31,25915.0,46.2668,46.436,46.2574,46.342,25915.0
2023-10-11 13:00:00,49.32,49.47,49.26,49.45,21138.0,46.3514,46.4924,46.295,46.4736,21138.0
2023-10-11 13:30:00,49.45,49.46,49.32,49.42,21781.0,46.4736,46.483,46.3514,46.4454,21781.0
2023-10-11 14:00:00,49.42,49.51,49.37,49.49,38121.0,46.4454,46.53,46.3984,46.5112,38121.0
2023-10-11 14:30:00,49.5,49.62,49.28,49.61,48674.0,46.5206,46.6334,46.3138,46.624,48674.0
2023-10-11 15:00:00,49.61,49.73,49.61,49.68,64851.0,46.624,46.7367,46.624,46.6897,64851.0
2023-10-11 15:30:00,49.68,49.78,49.62,49.68,175111.0,46.6897,46.7837,46.6334,46.6897,175111.0
2023-10-12 09:30:00,49.45,49.76,49.43,49.47,85974.0,46.4736,46.7649,46.4548,46.4924,85974.0
2023-10-12 10:00:00,49.48,49.5,49.2,49.26,78489.0,46.5018,46.5206,46.2386,46.295,78489.0
2023-10-12 10:30:00,49.26,49.33,49.02,49.24,67781.0,46.295,46.3608,46.0695,46.2762,67781.0
2023-10-12 11:00:00,49.25,49.34,48.92,49.1,56493.0,46.2856,46.3702,45.9755,46.1447,56493.0
2023-10-12 11:30:00,49.11,49.24,49.03,49.23,47651.0,46.1541,46.2762,46.0789,46.2668,47651.0
2023-10-12 12:00:00,49.27,49.34,49.14,49.24,36768.0,46.3044,46.3702,46.1823,46.2762,36768.0
2023-10-12 12:30:00,49.23,49.39,49.2,49.25,57428.0,46.2668,46.4172,46.2386,46.2856,57428.0
2023-10-12 13:00:00,49.24,49.24,48.98,48.98,70970.0,46.2762,46.2762,46.0319,46.0319,70970.0
2023-10-12 13:30:00,48.97,49.03,48.86,48.88,81115.0,46.0225,46.0789,45.9191,45.9379,81115.0
2023-10-12 14:00:00,48.87,48.96,48.72,48.95,104870.0,45.9285,46.0131,45.7875,46.0037,104870.0
2023-10-12 14:30:00,48.95,49.11,48.94,49.05,96775.0,46.0037,46.1541,45.9943,46.0977,96775.0
2023-10-12 15:00:00,49.06,49.13,48.94,49.1,127644.0,46.1071,46.1729,45.9943,46.1447,127644.0
2023-10-12 15:30:00,49.1,49.36,49.1,49.24,443620.0,46.1447,46.389,46.1447,46.2762,443620.0
2023-10-13 09:30:00,49.72,49.95,49.49,49.63,58731.0,46.7273,46.9435,46.5112,46.6428,58731.0
2023-10-13 10:00:00,49.61,49.86,49.51,49.84,47117.0,46.624,46.8589,46.53,46.8401,47117.0
2023-10-13 10:30:00,49.85,49.87,49.56,49.63,62154.0,46.8495,46.8683,46.577,46.6428,62154.0
2023-10-13 11:00:00,49.61,49.63,49.42,49.61,49256.0,46.624,46.6428,46.4454,46.624,49256.0
2023-10-13 11:30:00,49.59,49.63,49.49,49.53,41651.0,46.6052,46.6428,46.5112,46.5488,41651.0
2023-10-13 12:00:00,49.52,49.69,49.51,49.57,43682.0,46.5394,46.6991,46.53,46.5864,43682.0
2023-10-13 12:30:00,49.58,49.7,49.42,49.48,36551.0,46.5958,46.7085,46.4454,46.5018,36551.0
2023-10-13 13:00:00,49.46,49.61,49.44,49.46,62174.0,46.483,46.624,46.4642,46.483,62174.0
2023-10-13 13:30:00,49.43,49.68,49.35,49.64,52596.0,46.4548,46.6897,46.3796,46.6522,52596.0
2023-10-13 14:00:00,49.64,49.73,49.62,49.69,51497.0,46.6522,46.7367,46.6334,46.6991,51497.0
2023-10-13 14:30:00,49.68,49.7,49.43,49.59,73255.0,46.6897,46.7085,46.4548,46.6052,73255.0
2023-10-13 15:00:00,49.59,49.66,49.51,49.55,92897.0,46.6052,46.671,46.53,46.5676,92897.0
2023-10-13 15:30:00,49.57,49.78,49.46,49.76,259509.0,46.5864,46.7837,46.483,46.7649,259509.0
2023-10-16 09:30:00,49.96,50.06,49.56,49.75,84340.0,46.9529,47.0469,46.577,46.7555,84340.0
2023-10-16 10:00:00,49.75,50.05,49.68,49.98,72088.0,46.7555,47.0375,46.6897,46.9717,72088.0
2023-10-16 10:30:00,49.99,50.44,49.97,50.41,49417.0,46.9811,47.404,46.9623,47.3758,49417.0
2023-10-16 11:00:00,50.41,50.47,50.32,50.35,48484.0,47.3758,47.4322,47.2912,47.3194,48484.0
2023-10-16 11:30:00,50.34,50.42,50.23,50.41,50794.0,47.31,47.3852,47.2066,47.3758,50794.0
2023-10-16 12:00:00,50.41,50.55,50.38,50.4,41777.0,47.3758,47.5074,47.3476,47.3664,41777.0
2023-10-16 12:30:00,50.39,50.43,50.31,50.33,27742.0,47.357,47.3946,47.2818,47.3006,27742.0
2023-10-16 13:00:00,50.32,50.43,50.24,50.43,35746.0,47.2912,47.3946,47.216,47.3946,35746.0
2023-10-16 13:30:00,50.42,50.57,50.32,50.55,43879.0,47.3852,47.5262,47.2912,47.5074,43879.0
2023-10-16 14:00:00,50.56,50.59,50.4,50.4,64320.0,47.5168,47.545,47.3664,47.3664,64320.0
2023-10-16 14:30:00,50.38,50.55,50.38,50.54,41794.0,47.3476,47.5074,47.3476,47.498,41794.0
2023-10-16 15:00:00,50.54,50.54,50.32,50.35,86432.0,47.498,47.498,47.2912,47.3194,86432.0
2023-10-16 15:30:00,50.34,50.37,50.23,50.25,219932.0,47.31,47.3382,47.2066,47.2254,219932.0
2023-10-17 09:30:00,50.0,50.45,49.93,50.04,54372.0,46.9905,47.4134,46.9247,47.0281,54372.0
2023-10-17 10:00:00,49.97,50.3,49.91,50.23,39047.0,46.9623,47.2724,46.9059,47.2066,39047.0
2023-10-17 10:30:00,50.25,50.25,49.99,50.05,32290.0,47.2254,47.2254,46.9811,47.0375,32290.0
2023-10-17 11:00:00,50.05,50.24,50.01,50.23,26759.0,47.0375,47.216,46.9999,47.2066,26759.0
2023-10-17 11:30:00,50.22,50.45,50.21,50.31,76116.0,47.1972,47.4134,47.1878,47.2818,76116.0
2023-10-17 12:00:00,50.35,50.43,50.32,50.43,19187.0,47.3194,47.3946,47.2912,47.3946,19187.0
2023-10-17 12:30:00,50.44,50.44,50.2,50.21,25431.0,47.404,47.404,47.1785,47.1878,25431.0
2023-10-17 13:00:00,50.21,50.25,50.07,50.14,35114.0,47.1878,47.2254,47.0563,47.1221,35114.0
2023-10-17 13:30:00,50.14,50.15,49.88,50.01,36538.0,47.1221,47.1315,46.8777,46.9999,36538.0
2023-10-17 14:00:00,50.01,50.02,49.89,49.93,26243.0,46.9999,47.0093,46.8871,46.9247,26243.0
2023-10-17 14:30:00,49.94,49.95,49.83,49.89,35899.0,46.9341,46.9435,46.8307,46.8871,35899.0
2023-10-17 15:00:00,49.88,50.04,49.88,50.01,53540.0,46.8777,47.0281,46.8777,46.9999,53540.0
2023-10-17 15:30:00,50.0,50.04,49.87,50.02,152895.0,46.9905,47.0281,46.8683,47.0093,152895.0
2023-10-18 09:30:00,49.91,50.32,49.86,49.92,80858.0,46.9059,47.2912,46.8589,46.9153,80858.0
2023-10-18 10:00:00,49.92,50.07,49.8,49.81,61232.0,46.9153,47.0563,46.8025,46.8119,61232.0
2023-10-18 10:30:00,49.81,50.0,49.74,49.89,57937.0,46.8119,46.9905,46.7461,46.8871,57937.0
2023-10-18 11:00:00,49.9,49.97,49.77,49.83,89836.0,46.8965,46.9623,46.7743,46.8307,89836.0
2023-10-18 11:30:00,49.83,49.83,49.58,49.59,35132.0,46.8307,46.8307,46.5958,46.6052,35132.0
2023-10-18 12:00:00,49.55,49.63,49.45,49.54,34444.0,46.5676,46.6428,46.4736,46.5582,34444.0
2023-10-18 12:30:00,49.55,49.64,49.48,49.64,25172.0,46.5676,46.6522,46.5018,46.6522,25172.0
2023-10-18 13:00:00,49.63,49.86,49.61,49.77,36222.0,46.6428,46.8589,46.624,46.7743,36222.0
2023-10-18 13:30:00,49.73,49.86,49.6,49.83,31546.0,46.7367,46.8589,46.6146,46.8307,31546.0
2023-10-18 14:00:00,49.84,50.02,49.82,49.88,26089.0,46.8401,47.0093,46.8213,46.8777,26089.0
2023-10-18 14:30:00,49.87,49.97,49.76,49.82,32160.0,46.8683,46.9623,46.7649,46.8213,32160.0
2023-10-18 15:00:00,49.83,49.9,49.76,49.81,57796.0,46.8307,46.8965,46.7649,46.8119,57796.0
2023-10-18 15:30:00,49.82,49.94,49.77,49.82,233466.0,46.8213,46.9341,46.7743,46.8213,233466.0
2023-10-19 09:30:00,49.84,49.98,49.79,49.97,47589.0,46.8401,46.9717,46.7931,46.9623,47589.0
2023-10-19 10:00:00,49.93,49.95,49.52,49.57,45014.0,46.9247,46.9435,46.5394,46.5864,45014.0
2023-10-19 10:30:00,49.56,49.62,49.34,49.5,26466.0,46.577,46.6334,46.3702,46.5206,26466.0
2023-10-19 11:00:00,49.47,49.68,49.4,49.68,17733.0,46.4924,46.6897,46.4266,46.6897,17733.0
2023-10-19 11:30:00,49.69,49.92,49.68,49.89,14552.0,46.6991,46.9153,46.6897,46.8871,14552.0
2023-10-19 12:00:00,49.89,50.11,49.73,49.73,28329.0,46.8871,47.0939,46.7367,46.7367,28329.0
2023-10-19 12:30:00,49.72,49.98,49.57,49.97,39911.0,46.7273,46.9717,46.5864,46.9623,39911.0
2023-10-19 13:00:00,49.97,50.11,49.83,49.97,23182.0,46.9623,47.0939,46.8307,46.9623,23182.0
2023-10-19 13:30:00,49.98,50.02,49.72,49.75,27386.0,46.9717,47.0093,46.7273,46.7555,27386.0
2023-10-19 14:00:00,49.73,49.85,49.56,49.63,30008.0,46.7367,46.8495,46.577,46.6428,30008.0
2023-10-19 14:30:00,49.63,49.63,49.44,49.5,32252.0,46.6428,46.6428,46.4642,46.5206,32252.0
2023-10-19 15:00:00,49.49,49.56,49.41,49.48,40812.0,46.5112,46.577,46.436,46.5018,40812.0
2023-10-19 15:30:00,49.48,49.6,49.42,49.44,198750.0,46.5018,46.6146,46.4454,46.4642,198750.0
2023-10-20 09:30:00,49.57,49.74,49.48,49.57,106969.0,46.5864,46.7461,46.5018,46.5864,106969.0
2023-10-20 10:00:00,49.56,49.56,49.28,49.36,46344.0,46.577,46.577,46.3138,46.389,46344.0
2023-10-20 10:30:00,49.32,49.72,49.31,49.66,40370.0,46.3514,46.7273,46.342,46.671,40370.0
2023-10-20 11:00:00,49.69,49.74,49.53,49.67,34179.0,46.6991,46.7461,46.5488,46.6804,34179.0
2023-10-20 11:30:00,49.59,49.68,49.45,49.52,34411.0,46.6052,46.6897,46.4736,46.5394,34411.0
2023-10-20 12:00:00,49.52,49.59,49.38,49.5,29380.0,46.5394,46.6052,46.4078,46.5206,29380.0
2023-10-20 12:30:00,49.48,49.53,49.43,49.45,30833.0,46.5018,46.5488,46.4548,46.4736,30833.0
2023-10-20 13:00:00,49.42,49.44,49.28,49.32,27664.0,46.4454,46.4642,46.3138,46.3514,27664.0
2023-10-20 13:30:00,49.33,49.42,49.24,49.41,22020.0,46.3608,46.4454,46.2762,46.436,22020.0
2023-10-20 14:00:00,49.42,49.42,49.06,49.12,30683.0,46.4454,46.4454,46.1071,46.1635,30683.0
2023-10-20 14:30:00,49.11,49.31,49.11,49.2,35584.0,46.1541,46.342,46.1541,46.2386,35584.0
2023-10-20 15:00:00,49.2,49.25,49.06,49.19,52323.0,46.2386,46.2856,46.1071,46.2292,52323.0
2023-10-20 15:30:00,49.19,49.19,48.76,48.82,294556.0,46.2292,46.2292,45.8251,45.8815,294556.0
2023-10-23 09:30:00,48.54,48.81,47.97,48.79,96905.0,45.6184,45.8721,45.0827,45.8533,96905.0
2023-10-23 10:00:00,48.78,48.81,48.5,48.5,76700.0,45.8439,45.8721,45.5808,45.5808,76700.0
2023-10-23 10:30:00,48.49,48.8,48.44,48.6,56570.0,45.5714,45.8627,45.5244,45.6748,56570.0
2023-10-23 11:00:00,48.59,48.98,48.59,48.98,61465.0,45.6654,46.0319,45.6654,46.0319,61465.0
2023-10-23 11:30:00,48.98,49.06,48.83,48.9,45558.0,46.0319,46.1071,45.8909,45.9567,45558.0
2023-10-23 12:00:00,48.9,48.91,48.75,48.82,53589.0,45.9567,45.9661,45.8157,45.8815,53589.0
2023-10-23 12:30:00,48.82,48.93,48.78,48.93,65859.0,45.8815,45.9849,45.8439,45.9849,65859.0
2023-10-23 13:00:00,48.93,48.96,48.74,48.78,32776.0,45.9849,46.0131,45.8063,45.8439,32776.0
2023-10-23 13:30:00,48.8,48.95,48.69,48.77,75109.0,45.8627,46.0037,45.7593,45.8345,75109.0
2023-10-23 14:00:00,48.76,48.81,48.6,48.78,54906.0,45.8251,45.8721,45.6748,45.8439,54906.0
2023-10-23 14:30:00,48.77,48.97,48.77,48.86,64273.0,45.8345,46.0225,45.8345,45.9191,64273.0
2023-10-23 15:00:00,48.86,48.9,48.57,48.59,67382.0,45.9191,45.9567,45.6466,45.6654,67382.0
2023-10-23 15:30:00,48.58,48.64,48.41,48.49,222632.0,45.656,45.7123,45.4962,45.5714,222632.0
2023-10-24 09:30:00,48.95,49.34,48.84,49.29,66941.0,46.0037,46.3702,45.9003,46.3232,66941.0
2023-10-24 10:00:00,49.26,49.26,49.01,49.24,37066.0,46.295,46.295,46.0601,46.2762,37066.0
2023-10-24 10:30:00,49.23,49.32,49.1,49.24,73788.0,46.2668,46.3514,46.1447,46.2762,73788.0
2023-10-24 11:00:00,49.24,49.42,49.09,49.39,70471.0,46.2762,46.4454,46.1353,46.4172,70471.0
2023-10-24 11:30:00,49.41,49.47,49.2,49.33,44848.0,46.436,46.4924,46.2386,46.3608,44848.0
2023-10-24 12:00:00,49.32,49.43,49.23,49.31,42404.0,46.3514,46.4548,46.2668,46.342,42404.0
2023-10-24 12:30:00,49.3,49.35,49.24,49.29,36881.0,46.3326,46.3796,46.2762,46.3232,36881.0
2023-10-24 13:00:00,49.28,49.38,49.21,49.32,55423.0,46.3138,46.4078,46.248,46.3514,55423.0
2023-10-24 13:30:00,49.31,49.48,49.29,49.39,31719.0,46.342,46.5018,46.3232,46.4172,31719.0
2023-10-24 14:00:00,49.39,49.5,49.35,49.48,54728.0,46.4172,46.5206,46.3796,46.5018,54728.0
2023-10-24 14:30:00,49.49,49.62,49.49,49.59,71904.0,46.5112,46.6334,46.5112,46.6052,71904.0
2023-10-24 15:00:00,49.59,49.67,49.55,49.63,73046.0,46.6052,46.6804,46.5676,46.6428,73046.0
2023-10-24 15:30:00,49.64,49.65,49.44,49.44,296753.0,46.6522,46.6616,46.4642,46.4642,296753.0
2023-10-25 09:30:00,49.35,49.66,49.35,49.46,38414.0,46.3796,46.671,46.3796,46.483,38414.0
2023-10-25 10:00:00,49.4,49.44,49.24,49.35,20611.0,46.4266,46.4642,46.2762,46.3796,20611.0
2023-10-25 10:30:00,49.35,49.77,49.29,49.67,79152.0,46.3796,46.7743,46.3232,46.6804,79152.0
2023-10-25 11:00:00,49.66,49.77,49.57,49.72,34449.0,46.671,46.7743,46.5864,46.7273,34449.0
2023-10-25 11:30:00,49.69,49.75,49.55,49.58,28549.0,46.6991,46.7555,46.5676,46.5958,28549.0
2023-10-25 12:00:00,49.55,49.57,49.38,49.39,34070.0,46.5676,46.5864,46.4078,46.4172,34070.0
2023-10-25 12:30:00,49.41,49.54,49.36,49.4,24787.0,46.436,46.5582,46.389,46.4266,24787.0
2023-10-25 13:00:00,49.39,49.56,49.34,49.5,30250.0,46.4172,46.577,46.3702,46.5206,30250.0
2023-10-25 13:30:00,49.49,49.49,49.38,49.48,25372.0,46.5112,46.5112,46.4078,46.5018,25372.0
2023-10-25 14:00:00,49.48,49.59,49.42,49.44,27230.0,46.5018,46.6052,46.4454,46.4642,27230.0
2023-10-25 14:30:00,49.44,49.53,49.43,49.49,41141.0,46.4642,46.5488,46.4548,46.5112,41141.0
2023-10-25 15:00:00,49.48,49.57,49.43,49.45,55559.0,46.5018,46.5864,46.4548,46.4736,55559.0
2023-10-25 15:30:00,49.45,49.63,49.43,49.54,147256.0,46.4736,46.6428,46.4548,46.5582,147256.0
2023-10-26 09:30:00,49.58,50.27,49.58,50.07,84483.0,46.5958,47.2442,46.5958,47.0563,84483.0
2023-10-26 10:00:00,50.07,50.41,49.99,50.08,49782.0,47.0563,47.3758,46.9811,47.0657,49782.0
2023-10-26 10:30:00,50.08,50.14,49.95,49.97,50732.0,47.0657,47.1221,46.9435,46.9623,50732.0
2023-10-26 11:00:00,49.99,50.1,49.91,50.05,71872.0,46.9811,47.0845,46.9059,47.0375,71872.0
2023-10-26 11:30:00,50.05,50.06,49.8,49.8,35656.0,47.0375,47.0469,46.8025,46.8025,35656.0
2023-10-26 12:00:00,49.78,49.95,49.66,49.94,38026.0,46.7837,46.9435,46.671,46.9341,38026.0
2023-10-26 12:30:00,49.93,49.95,49.81,49.85,27810.0,46.9247,46.9435,46.8119,46.8495,27810.0
2023-10-26 13:00:00,49.84,49.93,49.81,49.83,25301.0,46.8401,46.9247,46.8119,46.8307,25301.0
2023-10-26 13:30:00,49.8,49.92,49.77,49.89,35172.0,46.8025,46.9153,46.7743,46.8871,35172.0
2023-10-26 14:00:00,49.87,49.96,49.82,49.87,27616.0,46.8683,46.9529,46.8213,46.8683,27616.0
2023-10-26 14:30:00,49.87,49.94,49.82,49.89,42291.0,46.8683,46.9341,46.8213,46.8871,42291.0
2023-10-26 15:00:00,49.89,50.06,49.84,49.85,71089.0,46.8871,47.0469,46.8401,46.8495,71089.0
2023-10-26 15:30:00,49.83,49.93,49.76,49.79,207995.0,46.8307,46.9247,46.7649,46.7931,207995.0
2023-10-27 09:30:00,49.65,49.85,49.45,49.68,91207.0,46.6616,46.8495,46.4736,46.6897,91207.0
2023-10-27 10:00:00,49.66,49.66,49.4,49.47,69414.0,46.671,46.671,46.4266,46.4924,69414.0
2023-10-27 10:30:00,49.45,49.67,49.41,49.57,77282.0,46.4736,46.6804,46.436,46.5864,77282.0
2023-10-27 11:00:00,49.57,49.63,49.2,49.22,72361.0,46.5864,46.6428,46.2386,46.2574,72361.0
2023-10-27 11:30:00,49.21,49.29,49.11,49.15,61032.0,46.248,46.3232,46.1541,46.1917,61032.0
2023-10-27 12:00:00,49.13,49.2,48.94,49.02,153224.0,46.1729,46.2386,45.9943,46.0695,153224.0
2023-10-27 12:30:00,49.01,49.06,48.9,48.93,85271.0,46.0601,46.1071,45.9567,45.9849,85271.0
2023-10-27 13:00:00,48.92,48.94,48.75,48.87,35550.0,45.9755,45.9943,45.8157,45.9285,35550.0
2023-10-27 13:30:00,48.87,48.96,48.79,48.95,29392.0,45.9285,46.0131,45.8533,46.0037,29392.0
2023-10-27 14:00:00,48.96,49.05,48.86,48.87,40851.0,46.0131,46.0977,45.9191,45.9285,40851.0
2023-10-27 14:30:00,48.87,49.06,48.81,48.89,37915.0,45.9285,46.1071,45.8721,45.9473,37915.0
2023-10-27 15:00:00,48.88,49.02,48.84,49.01,103287.0,45.9379,46.0695,45.9003,46.0601,103287.0
2023-10-27 15:30:00,49.0,49.14,48.84,48.92,321575.0,46.0507,46.1823,45.9003,45.9755,321575.0
2023-10-30 09:30:00,48.79,49.28,48.65,48.76,85200.0,46.2813,46.7461,46.1485,46.2528,85200.0
2023-10-30 10:00:00,48.74,48.74,48.46,48.63,43008.0,46.2339,46.2339,45.9683,46.1295,43008.0
2023-10-30 10:30:00,48.61,48.65,48.35,48.61,40994.0,46.1106,46.1485,45.8639,46.1106,40994.0
2023-10-30 11:00:00,48.58,48.65,48.32,48.43,27132.0,46.0821,46.1485,45.8355,45.9398,27132.0
2023-10-30 11:30:00,48.45,48.59,48.39,48.48,30759.0,45.9588,46.0916,45.9019,45.9872,30759.0
2023-10-30 12:00:00,48.48,48.57,48.45,48.48,36621.0,45.9872,46.0726,45.9588,45.9872,36621.0
2023-10-30 12:30:00,48.48,48.48,48.29,48.34,44879.0,45.9872,45.9872,45.807,45.8544,44879.0
2023-10-30 13:00:00,48.35,48.51,48.27,48.5,61892.0,45.8639,46.0157,45.788,46.0062,61892.0
2023-10-30 13:30:00,48.51,48.59,48.36,48.52,33107.0,46.0157,46.0916,45.8734,46.0252,33107.0
2023-10-30 14:00:00,48.51,48.51,48.4,48.5,30341.0,46.0157,46.0157,45.9114,46.0062,30341.0
2023-10-30 14:30:00,48.5,48.61,48.46,48.52,41345.0,46.0062,46.1106,45.9683,46.0252,41345.0
2023-10-30 15:00:00,48.55,48.61,48.49,48.54,45629.0,46.0536,46.1106,45.9967,46.0442,45629.0
2023-10-30 15:30:00,48.53,48.57,48.42,48.47,155892.0,46.0347,46.0726,45.9303,45.9778,155892.0
2023-10-31 09:30:00,48.76,49.0,48.56,48.56,70868.0,46.2528,46.4805,46.0631,46.0631,70868.0
2023-10-31 10:00:00,48.53,48.58,48.33,48.37,48930.0,46.0347,46.0821,45.845,45.8829,48930.0
2023-10-31 10:30:00,48.37,48.45,48.26,48.44,44920.0,45.8829,45.9588,45.7786,45.9493,44920.0
2023-10-31 11:00:00,48.45,48.75,48.4,48.7,43379.0,45.9588,46.2434,45.9114,46.1959,43379.0
2023-10-31 11:30:00,48.69,48.69,48.53,48.65,35680.0,46.1864,46.1864,46.0347,46.1485,35680.0
2023-10-31 12:00:00,48.65,48.66,48.44,48.59,30185.0,46.1485,46.158,45.9493,46.0916,30185.0
2023-10-31 12:30:00,48.59,48.72,48.57,48.7,35217.0,46.0916,46.2149,46.0726,46.1959,35217.0
2023-10-31 13:00:00,48.7,48.82,48.7,48.8,28561.0,46.1959,46.3098,46.1959,46.2908,28561.0
2023-10-31 13:30:00,48.81,48.82,48.69,48.74,37820.0,46.3003,46.3098,46.1864,46.2339,37820.0
2023-10-31 14:00:00,48.76,48.77,48.63,48.64,44973.0,46.2528,46.2623,46.1295,46.139,44973.0
2023-10-31 14:30:00,48.64,48.73,48.56,48.71,88025.0,46.139,46.2244,46.0631,46.2054,88025.0
2023-10-31 15:00:00,48.7,48.8,48.69,48.74,54371.0,46.1959,46.2908,46.1864,46.2339,54371.0
2023-10-31 15:30:00,48.73,48.84,48.58,48.78,217100.0,46.2244,46.3287,46.0821,46.2718,217100.0
2023-11-01 09:30:00,48.86,48.92,48.31,48.46,68994.0,46.3477,46.4046,45.826,45.9683,68994.0
2023-11-01 10:00:00,48.47,49.36,48.47,49.24,54545.0,45.9778,46.822,45.9778,46.7082,54545.0
2023-11-01 10:30:00,49.23,49.3,49.05,49.09,126114.0,46.6987,46.7651,46.5279,46.5659,126114.0
2023-11-01 11:00:00,49.08,49.11,48.81,49.07,37155.0,46.5564,46.5848,46.3003,46.5469,37155.0
2023-11-01 11:30:00,49.08,49.39,49.08,49.26,79329.0,46.5564,46.8505,46.5564,46.7271,79329.0
2023-11-01 12:00:00,49.28,49.31,49.19,49.3,31829.0,46.7461,46.7746,46.6607,46.7651,31829.0
2023-11-01 12:30:00,49.3,49.43,49.29,49.39,41128.0,46.7651,46.8884,46.7556,46.8505,41128.0
2023-11-01 13:00:00,49.38,49.55,49.33,49.41,62640.0,46.841,47.0022,46.7935,46.8694,62640.0
2023-11-01 13:30:00,49.41,49.42,49.32,49.35,45203.0,46.8694,46.8789,46.7841,46.8125,45203.0
2023-11-01 14:00:00,49.36,49.6,49.36,49.54,70597.0,46.822,47.0497,46.822,46.9927,70597.0
2023-11-01 14:30:00,49.54,49.72,49.39,49.71,90216.0,46.9927,47.1635,46.8505,47.154,90216.0
2023-11-01 15:00:00,49.72,49.89,49.65,49.74,127962.0,47.1635,47.3247,47.0971,47.1825,127962.0
2023-11-01 15:30:00,49.74,49.8,49.49,49.5,263780.0,47.1825,47.2394,46.9453,46.9548,263780.0
2023-11-02 09:30:00,49.5,50.24,49.5,50.15,58984.0,46.9548,47.6567,46.9548,47.5714,58984.0
2023-11-02 10:00:00,50.16,50.42,50.16,50.36,93498.0,47.5809,47.8275,47.5809,47.7706,93498.0
2023-11-02 10:30:00,50.36,50.68,50.36,50.65,102660.0,47.7706,48.0741,47.7706,48.0457,102660.0
2023-11-02 11:00:00,50.66,50.69,50.5,50.6,37101.0,48.0551,48.0836,47.9034,47.9982,37101.0
2023-11-02 11:30:00,50.58,50.72,50.54,50.61,24299.0,47.9793,48.1121,47.9413,48.0077,24299.0
2023-11-02 12:00:00,50.59,50.61,50.48,50.52,37092.0,47.9887,48.0077,47.8844,47.9223,37092.0
2023-11-02 12:30:00,50.53,50.67,50.52,50.63,65398.0,47.9318,48.0646,47.9223,48.0267,65398.0
2023-11-02 13:00:00,50.62,50.7,50.58,50.61,59883.0,48.0172,48.0931,47.9793,48.0077,59883.0
2023-11-02 13:30:00,50.61,50.68,50.58,50.6,40652.0,48.0077,48.0741,47.9793,47.9982,40652.0
2023-11-02 14:00:00,50.59,50.66,50.53,50.63,54304.0,47.9887,48.0551,47.9318,48.0267,54304.0
2023-11-02 14:30:00,50.63,50.69,50.54,50.58,73050.0,48.0267,48.0836,47.9413,47.9793,73050.0
2023-11-02 15:00:00,50.57,50.61,50.48,50.48,113494.0,47.9698,48.0077,47.8844,47.8844,113494.0
2023-11-02 15:30:00,50.48,50.61,50.25,50.26,436083.0,47.8844,48.0077,47.6662,47.6757,436083.0
2023-11-03 09:30:00,52.65,52.79,51.11,51.51,273356.0,49.9428,50.0756,48.482,48.8614,273356.0
2023-11-03 10:00:00,51.5,52.24,51.41,52.05,139322.0,48.852,49.5539,48.7666,49.3737,139322.0
2023-11-03 10:30:00,52.04,52.36,52.0,52.23,103872.0,49.3642,49.6677,49.3262,49.5444,103872.0
2023-11-03 11:00:00,52.22,52.22,51.72,51.8,83684.0,49.5349,49.5349,49.0606,49.1365,83684.0
2023-11-03 11:30:00,51.81,51.96,51.8,51.9,66275.0,49.146,49.2883,49.1365,49.2314,66275.0
2023-11-03 12:00:00,51.91,51.97,51.77,51.79,102976.0,49.2409,49.2978,49.1081,49.127,102976.0
2023-11-03 12:30:00,51.78,51.82,51.71,51.74,40819.0,49.1176,49.1555,49.0512,49.0796,40819.0
2023-11-03 13:00:00,51.74,51.85,51.7,51.8,41920.0,49.0796,49.184,49.0417,49.1365,41920.0
2023-11-03 13:30:00,51.81,51.89,51.69,51.76,56972.0,49.146,49.2219,49.0322,49.0986,56972.0
2023-11-03 14:00:00,51.75,51.76,51.51,51.57,70682.0,49.0891,49.0986,48.8614,48.9184,70682.0
2023-11-03 14:30:00,51.57,51.6,51.47,51.48,63501.0,48.9184,48.9468,48.8235,48.833,63501.0
2023-11-03 15:00:00,51.49,51.49,51.3,51.39,114860.0,48.8425,48.8425,48.6622,48.7476,114860.0
2023-11-03 15:30:00,51.38,51.43,51.08,51.1,409957.0,48.7381,48.7856,48.4536,48.4725,409957.0
2023-11-06 09:30:00,51.02,51.26,50.66,50.68,106617.0,48.3966,48.6243,48.0551,48.0741,106617.0
2023-11-06 10:00:00,50.66,50.69,50.31,50.52,75833.0,48.0551,48.0836,47.7231,47.9223,75833.0
2023-11-06 10:30:00,50.51,50.65,50.41,50.62,51285.0,47.9129,48.0457,47.818,48.0172,51285.0
2023-11-06 11:00:00,50.63,50.7,50.57,50.57,38373.0,48.0267,48.0931,47.9698,47.9698,38373.0
2023-11-06 11:30:00,50.57,50.8,50.56,50.78,35732.0,47.9698,48.188,47.9603,48.169,35732.0
2023-11-06 12:00:00,50.79,50.85,50.74,50.8,64674.0,48.1785,48.2354,48.131,48.188,64674.0
2023-11-06 12:30:00,50.8,50.81,50.64,50.66,43801.0,48.188,48.1974,48.0362,48.0551,43801.0
2023-11-06 13:00:00,50.68,50.77,50.57,50.73,41859.0,48.0741,48.1595,47.9698,48.1216,41859.0
2023-11-06 13:30:00,50.73,50.73,50.53,50.67,51205.0,48.1216,48.1216,47.9318,48.0646,51205.0
2023-11-06 14:00:00,50.68,50.74,50.61,50.72,72364.0,48.0741,48.131,48.0077,48.1121,72364.0
2023-11-06 14:30:00,50.73,50.77,50.56,50.56,72649.0,48.1216,48.1595,47.9603,47.9603,72649.0
2023-11-06 15:00:00,50.57,50.67,50.55,50.62,106625.0,47.9698,48.0646,47.9508,48.0172,106625.0
2023-11-06 15:30:00,50.63,50.63,50.29,50.45,365132.0,48.0267,48.0267,47.7042,47.8559,365132.0
2023-11-07 09:30:00,50.45,50.57,50.25,50.48,74510.0,47.8559,47.9698,47.6662,47.8844,74510.0
2023-11-07 10:00:00,50.45,50.6,50.28,50.4,47883.0,47.8559,47.9982,47.6947,47.8085,47883.0
2023-11-07 10:30:00,50.37,50.4,50.24,50.36,80426.0,47.7801,47.8085,47.6567,47.7706,80426.0
2023-11-07 11:00:00,50.38,50.44,50.32,50.44,59230.0,47.7895,47.8465,47.7326,47.8465,59230.0
2023-11-07 11:30:00,50.44,50.49,50.37,50.38,99296.0,47.8465,47.8939,47.7801,47.7895,99296.0
2023-11-07 12:00:00,50.38,50.38,50.16,50.19,58787.0,47.7895,47.7895,47.5809,47.6093,58787.0
2023-11-07 12:30:00,50.18,50.26,50.11,50.21,47931.0,47.5998,47.6757,47.5334,47.6283,47931.0
2023-11-07 13:00:00,50.2,50.28,50.16,50.2,31974.0,47.6188,47.6947,47.5809,47.6188,31974.0
2023-11-07 13:30:00,50.21,50.24,50.1,50.2,35430.0,47.6283,47.6567,47.5239,47.6188,35430.0
2023-11-07 14:00:00,50.2,50.23,50.05,50.06,43236.0,47.6188,47.6473,47.4765,47.486,43236.0
2023-11-07 14:30:00,50.07,50.2,50.02,50.12,36872.0,47.4955,47.6188,47.4481,47.5429,36872.0
2023-11-07 15:00:00,50.12,50.18,50.08,50.12,63367.0,47.5429,47.5998,47.505,47.5429,63367.0
2023-11-07 15:30:00,50.12,50.19,49.93,50.0,229730.0,47.5429,47.6093,47.3627,47.4291,229730.0
2023-11-08 09:30:00,49.77,49.78,49.27,49.31,90239.0,47.2109,47.2204,46.7366,46.7746,90239.0
2023-11-08 10:00:00,49.3,49.35,49.18,49.25,60098.0,46.7651,46.8125,46.6512,46.7176,60098.0
2023-11-08 10:30:00,49.25,49.28,49.0,49.1,92790.0,46.7176,46.7461,46.4805,46.5754,92790.0
2023-11-08 11:00:00,49.08,49.08,48.68,48.75,71833.0,46.5564,46.5564,46.177,46.2434,71833.0
2023-11-08 11:30:00,48.75,48.84,48.68,48.77,104207.0,46.2434,46.3287,46.177,46.2623,104207.0
2023-11-08 12:00:00,48.76,48.77,48.63,48.71,48318.0,46.2528,46.2623,46.1295,46.2054,48318.0
2023-11-08 12:30:00,48.71,48.88,48.7,48.88,40584.0,46.2054,46.3667,46.1959,46.3667,40584.0
2023-11-08 13:00:00,48.89,49.03,48.87,48.95,107094.0,46.3762,46.509,46.3572,46.4331,107094.0
2023-11-08 13:30:00,48.96,48.99,48.92,48.95,44121.0,46.4426,46.471,46.4046,46.4331,44121.0
2023-11-08 14:00:00,48.94,49.19,48.93,49.14,70981.0,46.4236,46.6607,46.4141,46.6133,70981.0
2023-11-08 14:30:00,49.15,49.27,49.11,49.2,72709.0,46.6228,46.7366,46.5848,46.6702,72709.0
2023-11-08 15:00:00,49.19,49.35,49.17,49.3,80069.0,46.6607,46.8125,46.6418,46.7651,80069.0
2023-11-08 15:30:00,49.29,49.61,49.25,49.59,317839.0,46.7556,47.0591,46.7176,47.0402,317839.0
2023-11-09 09:30:00,49.76,50.01,49.45,49.48,70761.0,47.2014,47.4386,46.9074,46.9358,70761.0
2023-11-09 10:00:00,49.48,49.53,49.2,49.24,49429.0,46.9358,46.9833,46.6702,46.7082,49429.0
2023-11-09 10:30:00,49.23,49.32,49.16,49.23,47690.0,46.6987,46.7841,46.6323,46.6987,47690.0
2023-11-09 11:00:00,49.25,49.28,49.11,49.24,36552.0,46.7176,46.7461,46.5848,46.7082,36552.0
2023-11-09 11:30:00,49.23,49.39,49.15,49.35,47874.0,46.6987,46.8505,46.6228,46.8125,47874.0
2023-11-09 12:00:00,49.38,49.63,49.37,49.55,38033.0,46.841,47.0781,46.8315,47.0022,38033.0
2023-11-09 12:30:00,49.55,49.59,49.39,49.39,45000.0,47.0022,47.0402,46.8505,46.8505,45000.0
2023-11-09 13:00:00,49.4,49.41,49.09,49.12,43513.0,46.8599,46.8694,46.5659,46.5943,43513.0
2023-11-09 13:30:00,49.1,49.18,49.0,49.1,35969.0,46.5754,46.6512,46.4805,46.5754,35969.0
2023-11-09 14:00:00,49.09,49.09,48.85,48.89,133606.0,46.5659,46.5659,46.3382,46.3762,133606.0
2023-11-09 14:30:00,48.88,48.98,48.74,48.77,143102.0,46.3667,46.4615,46.2339,46.2623,143102.0
2023-11-09 15:00:00,48.78,48.91,48.72,48.73,119372.0,46.2718,46.3951,46.2149,46.2244,119372.0
2023-11-09 15:30:00,48.73,48.8,48.58,48.61,509382.0,46.2244,46.2908,46.0821,46.1106,509382.0
2023-11-10 09:30:00,49.0,49.04,48.56,48.61,60388.0,46.4805,46.5184,46.0631,46.1106,60388.0
2023-11-10 10:00:00,48.61,48.79,48.56,48.72,32257.0,46.1106,46.2813,46.0631,46.2149,32257.0
2023-11-10 10:30:00,48.73,48.78,48.55,48.61,38553.0,46.2244,46.2718,46.0536,46.1106,38553.0
2023-11-10 11:00:00,48.62,48.89,48.61,48.89,28927.0,46.12,46.3762,46.1106,46.3762,28927.0
2023-11-10 11:30:00,48.89,48.94,48.58,48.59,48546.0,46.3762,46.4236,46.0821,46.0916,48546.0
2023-11-10 12:00:00,48.59,48.69,48.38,48.4,66789.0,46.0916,46.1864,45.8924,45.9114,66789.0
2023-11-10 12:30:00,48.41,48.51,48.34,48.46,68747.0,45.9208,46.0157,45.8544,45.9683,68747.0
2023-11-10 13:00:00,48.45,48.52,48.4,48.45,56414.0,45.9588,46.0252,45.9114,45.9588,56414.0
2023-11-10 13:30:00,48.46,48.61,48.45,48.59,35383.0,45.9683,46.1106,45.9588,46.0916,35383.0
2023-11-10 14:00:00,48.59,48.69,48.56,48.63,39644.0,46.0916,46.1864,46.0631,46.1295,39644.0
2023-11-10 14:30:00,48.64,48.64,48.46,48.48,45936.0,46.139,46.139,45.9683,45.9872,45936.0
2023-11-10 15:00:00,48.48,48.58,48.43,48.58,79915.0,45.9872,46.0821,45.9398,46.0821,79915.0
2023-11-10 15:30:00,48.59,48.63,48.49,48.56,268569.0,46.0916,46.1295,45.9967,46.0631,268569.0
2023-11-13 09:30:00,48.45,48.55,48.03,48.29,76449.0,45.9588,46.0536,45.5604,45.807,76449.0
2023-11-13 10:00:00,48.28,48.29,48.02,48.19,40809.0,45.7975,45.807,45.5509,45.7122,40809.0
2023-11-13 10:30:00,48.2,48.21,47.99,48.02,52909.0,45.7216,45.7311,45.5224,45.5509,52909.0
2023-11-13 11:00:00,48.02,48.06,47.71,47.83,53685.0,45.5509,45.5888,45.2568,45.3707,53685.0
2023-11-13 11:30:00,47.85,48.09,47.85,47.98,48603.0,45.3896,45.6173,45.3896,45.513,48603.0
2023-11-13 12:00:00,47.98,48.04,47.94,47.96,41861.0,45.513,45.5699,45.475,45.494,41861.0
2023-11-13 12:30:00,47.96,47.98,47.75,47.76,73077.0,45.494,45.513,45.2948,45.3043,73077.0
2023-11-13 13:00:00,47.77,47.81,47.67,47.73,53782.0,45.3137,45.3517,45.2189,45.2758,53782.0
2023-11-13 13:30:00,47.73,47.77,47.63,47.66,52672.0,45.2758,45.3137,45.1809,45.2094,52672.0
2023-11-13 14:00:00,47.67,47.69,47.58,47.59,59825.0,45.2189,45.2379,45.1335,45.143,59825.0
2023-11-13 14:30:00,47.61,47.68,47.6,47.62,53804.0,45.162,45.2284,45.1525,45.1715,53804.0
2023-11-13 15:00:00,47.61,47.75,47.58,47.68,56383.0,45.162,45.2948,45.1335,45.2284,56383.0
2023-11-13 15:30:00,47.68,47.73,47.59,47.61,290503.0,45.2284,45.2758,45.143,45.162,290503.0
2023-11-14 09:30:00,48.49,49.08,48.42,49.0,72904.0,45.9967,46.5564,45.9303,46.4805,72904.0
2023-11-14 10:00:00,49.0,49.12,48.88,48.97,48618.0,46.4805,46.5943,46.3667,46.452,48618.0
2023-11-14 10:30:00,48.97,49.24,48.97,49.21,158215.0,46.452,46.7082,46.452,46.6797,158215.0
2023-11-14 11:00:00,49.22,49.36,49.22,49.28,62009.0,46.6892,46.822,46.6892,46.7461,62009.0
2023-11-14 11:30:00,49.28,49.28,49.14,49.19,30683.0,46.7461,46.7461,46.6133,46.6607,30683.0
2023-11-14 12:00:00,49.18,49.18,49.03,49.08,29747.0,46.6512,46.6512,46.509,46.5564,29747.0
2023-11-14 12:30:00,49.09,49.09,48.93,48.94,41338.0,46.5659,46.5659,46.4141,46.4236,41338.0
2023-11-14 13:00:00,48.93,48.93,48.78,48.9,35627.0,46.4141,46.4141,46.2718,46.3856,35627.0
2023-11-14 13:30:00,48.9,48.96,48.78,48.81,41904.0,46.3856,46.4426,46.2718,46.3003,41904.0
2023-11-14 14:00:00,48.8,48.93,48.77,48.82,30130.0,46.2908,46.4141,46.2623,46.3098,30130.0
2023-11-14 14:30:00,48.82,48.94,48.8,48.93,47728.0,46.3098,46.4236,46.2908,46.4141,47728.0
2023-11-14 15:00:00,48.93,49.14,48.88,49.03,99567.0,46.4141,46.6133,46.3667,46.509,99567.0
2023-11-14 15:30:00,49.03,49.14,48.98,49.12,225840.0,46.509,46.6133,46.4615,46.5943,225840.0
2023-11-15 09:30:00,48.94,49.63,48.91,49.6,92736.0,46.4236,47.0781,46.3951,47.0497,92736.0
2023-11-15 10:00:00,49.61,49.87,49.6,49.76,80907.0,47.0591,47.3058,47.0497,47.2014,80907.0
2023-11-15 10:30:00,49.76,49.78,49.23,49.23,174848.0,47.2014,47.2204,46.6987,46.6987,174848.0
2023-11-15 11:00:00,49.23,49.33,49.17,49.26,63578.0,46.6987,46.7935,46.6418,46.7271,63578.0
2023-11-15 11:30:00,49.26,49.3,49.09,49.28,57389.0,46.7271,46.7651,46.5659,46.7461,57389.0
2023-11-15 12:00:00,49.29,49.34,49.15,49.26,55942.0,46.7556,46.803,46.6228,46.7271,55942.0
2023-11-15 12:30:00,49.27,49.29,49.09,49.12,30878.0,46.7366,46.7556,46.5659,46.5943,30878.0
2023-11-15 13:00:00,49.12,49.24,49.08,49.18,54798.0,46.5943,46.7082,46.5564,46.6512,54798.0
2023-11-15 13:30:00,49.16,49.25,49.07,49.23,60141.0,46.6323,46.7176,46.5469,46.6987,60141.0
2023-11-15 14:00:00,49.23,49.25,49.17,49.21,56177.0,46.6987,46.7176,46.6418,46.6797,56177.0
2023-11-15 14:30:00,49.21,49.22,49.12,49.2,49961.0,46.6797,46.6892,46.5943,46.6702,49961.0
2023-11-15 15:00:00,49.21,49.31,49.13,49.3,94717.0,46.6797,46.7746,46.6038,46.7651,94717.0
2023-11-15 15:30:00,49.3,49.33,49.16,49.32,294780.0,46.7651,46.7935,46.6323,46.7841,294780.0
2023-11-16 09:30:00,49.76,50.0,49.38,49.54,54298.0,47.2014,47.4291,46.841,46.9927,54298.0
2023-11-16 10:00:00,49.54,49.75,49.49,49.73,53885.0,46.9927,47.1919,46.9453,47.173,53885.0
2023-11-16 10:30:00,49.74,49.83,49.63,49.72,51254.0,47.1825,47.2678,47.0781,47.1635,51254.0
2023-11-16 11:00:00,49.71,49.79,49.66,49.7,51506.0,47.154,47.2299,47.1066,47.1445,51506.0
2023-11-16 11:30:00,49.7,49.72,49.65,49.69,33745.0,47.1445,47.1635,47.0971,47.135,33745.0
2023-11-16 12:00:00,49.71,49.71,49.41,49.47,46497.0,47.154,47.154,46.8694,46.9263,46497.0
2023-11-16 12:30:00,49.46,49.62,49.46,49.61,35972.0,46.9169,47.0686,46.9169,47.0591,35972.0
2023-11-16 13:00:00,49.62,49.74,49.51,49.72,69074.0,47.0686,47.1825,46.9643,47.1635,69074.0
2023-11-16 13:30:00,49.72,49.73,49.54,49.58,87106.0,47.1635,47.173,46.9927,47.0307,87106.0
2023-11-16 14:00:00,49.59,49.65,49.51,49.58,62439.0,47.0402,47.0971,46.9643,47.0307,62439.0
2023-11-16 14:30:00,49.59,49.64,49.55,49.61,65321.0,47.0402,47.0876,47.0022,47.0591,65321.0
2023-11-16 15:00:00,49.6,49.7,49.52,49.68,115209.0,47.0497,47.1445,46.9738,47.1255,115209.0
2023-11-16 15:30:00,49.69,49.72,49.42,49.49,228960.0,47.135,47.1635,46.8789,46.9453,228960.0
2023-11-17 09:30:00,49.69,49.78,49.14,49.32,102865.0,47.135,47.2204,46.6133,46.7841,102865.0
2023-11-17 10:00:00,49.3,49.48,49.3,49.43,44270.0,46.7651,46.9358,46.7651,46.8884,44270.0
2023-11-17 10:30:00,49.42,49.42,49.21,49.29,79277.0,46.8789,46.8789,46.6797,46.7556,79277.0
2023-11-17 11:00:00,49.29,49.34,49.05,49.05,52521.0,46.7556,46.803,46.5279,46.5279,52521.0
2023-11-17 11:30:00,49.05,49.07,48.94,48.98,47627.0,46.5279,46.5469,46.4236,46.4615,47627.0
2023-11-17 12:00:00,48.97,49.08,48.93,48.96,51604.0,46.452,46.5564,46.4141,46.4426,51604.0
2023-11-17 12:30:00,48.96,49.05,48.94,48.95,46436.0,46.4426,46.5279,46.4236,46.4331,46436.0
2023-11-17 13:00:00,48.94,49.07,48.92,49.03,55856.0,46.4236,46.5469,46.4046,46.509,55856.0
2023-11-17 13:30:00,49.03,49.05,48.95,49.01,49782.0,46.509,46.5279,46.4331,46.49,49782.0
2023-11-17 14:00:00,49.0,49.19,48.97,49.16,71305.0,46.4805,46.6607,46.452,46.6323,71305.0
2023-11-17 14:30:00,49.17,49.25,49.15,49.2,50054.0,46.6418,46.7176,46.6228,46.6702,50054.0
2023-11-17 15:00:00,49.21,49.3,49.12,49.3,98871.0,46.6797,46.7651,46.5943,46.7651,98871.0
2023-11-17 15:30:00,49.3,49.35,49.14,49.24,413244.0,46.7651,46.8125,46.6133,46.7082,413244.0
2023-11-20 09:30:00,49.05,49.12,48.31,48.81,137258.0,46.5279,46.5943,45.826,46.3003,137258.0
2023-11-20 10:00:00,48.8,49.03,48.74,48.95,158933.0,46.2908,46.509,46.2339,46.4331,158933.0
2023-11-20 10:30:00,48.95,49.13,48.91,48.96,60015.0,46.4331,46.6038,46.3951,46.4426,60015.0
2023-11-20 11:00:00,48.97,49.17,48.92,49.16,57614.0,46.452,46.6418,46.4046,46.6323,57614.0
2023-11-20 11:30:00,49.17,49.2,49.02,49.05,65070.0,46.6418,46.6702,46.4995,46.5279,65070.0
2023-11-20 12:00:00,49.04,49.09,48.99,49.03,38095.0,46.5184,46.5659,46.471,46.509,38095.0
2023-11-20 12:30:00,49.03,49.03,48.91,49.02,35089.0,46.509,46.509,46.3951,46.4995,35089.0
2023-11-20 13:00:00,49.02,49.1,48.97,48.98,44666.0,46.4995,46.5754,46.452,46.4615,44666.0
2023-11-20 13:30:00,48.98,49.12,48.96,48.99,85643.0,46.4615,46.5943,46.4426,46.471,85643.0
2023-11-20 14:00:00,48.99,49.09,48.96,48.98,37921.0,46.471,46.5659,46.4426,46.4615,37921.0
2023-11-20 14:30:00,48.98,49.01,48.94,49.0,51458.0,46.4615,46.49,46.4236,46.4805,51458.0
2023-11-20 15:00:00,49.0,49.19,48.99,49.05,139146.0,46.4805,46.6607,46.471,46.5279,139146.0
2023-11-20 15:30:00,49.05,49.15,48.98,49.1,399090.0,46.5279,46.6228,46.4615,46.5754,399090.0
2023-11-21 09:30:00,49.11,49.25,48.67,48.74,53601.0,46.5848,46.7176,46.1675,46.2339,53601.0
2023-11-21 10:00:00,48.73,49.0,48.66,48.96,35649.0,46.2244,46.4805,46.158,46.4426,35649.0
2023-11-21 10:30:00,48.98,49.0,48.8,48.87,55739.0,46.4615,46.4805,46.2908,46.3572,55739.0
2023-11-21 11:00:00,48.9,48.94,48.82,48.9,94187.0,46.3856,46.4236,46.3098,46.3856,94187.0
2023-11-21 11:30:00,48.9,48.93,48.79,48.89,36158.0,46.3856,46.4141,46.2813,46.3762,36158.0
2023-11-21 12:00:00,48.9,49.02,48.9,48.96,32431.0,46.3856,46.4995,46.3856,46.4426,32431.0
2023-11-21 12:30:00,48.97,49.03,48.92,48.93,32200.0,46.452,46.509,46.4046,46.4141,32200.0
2023-11-21 13:00:00,48.92,49.01,48.81,48.99,60480.0,46.4046,46.49,46.3003,46.471,60480.0
2023-11-21 13:30:00,49.0,49.07,48.98,49.0,29630.0,46.4805,46.5469,46.4615,46.4805,29630.0
2023-11-21 14:00:00,48.99,49.05,48.96,49.03,27066.0,46.471,46.5279,46.4426,46.509,27066.0
2023-11-21 14:30:00,49.03,49.05,48.92,48.98,26736.0,46.509,46.5279,46.4046,46.4615,26736.0
2023-11-21 15:00:00,48.99,49.05,48.97,48.99,58096.0,46.471,46.5279,46.452,46.471,58096.0
2023-11-21 15:30:00,48.98,49.14,48.94,49.08,251763.0,46.4615,46.6133,46.4236,46.5564,251763.0
2023-11-22 09:30:00,49.21,49.29,48.84,49.2,70255.0,46.6797,46.7556,46.3287,46.6702,70255.0
2023-11-22 10:00:00,49.18,49.26,49.1,49.13,63788.0,46.6512,46.7271,46.5754,46.6038,63788.0
2023-11-22 10:30:00,49.13,49.26,49.11,49.21,51763.0,46.6038,46.7271,46.5848,46.6797,51763.0
2023-11-22 11:00:00,49.22,49.3,49.15,49.25,52626.0,46.6892,46.7651,46.6228,46.7176,52626.0
2023-11-22 11:30:00,49.24,49.28,49.17,49.23,38445.0,46.7082,46.7461,46.6418,46.6987,38445.0
2023-11-22 12:00:00,49.23,49.26,49.14,49.22,43264.0,46.6987,46.7271,46.6133,46.6892,43264.0
2023-11-22 12:30:00,49.22,49.23,49.13,49.23,44513.0,46.6892,46.6987,46.6038,46.6987,44513.0
2023-11-22 13:00:00,49.23,49.28,49.2,49.25,45125.0,46.6987,46.7461,46.6702,46.7176,45125.0
2023-11-22 13:30:00,49.25,49.27,49.2,49.24,54515.0,46.7176,46.7366,46.6702,46.7082,54515.0
2023-11-22 14:00:00,49.25,49.34,49.23,49.32,54967.0,46.7176,46.803,46.6987,46.7841,54967.0
2023-11-22 14:30:00,49.33,49.36,49.25,49.33,55039.0,46.7935,46.822,46.7176,46.7935,55039.0
2023-11-22 15:00:00,49.33,49.42,49.29,49.4,70154.0,46.7935,46.8789,46.7556,46.8599,70154.0
2023-11-22 15:30:00,49.4,49.58,49.39,49.54,287786.0,46.8599,47.0307,46.8505,46.9927,287786.0
2023-11-24 09:30:00,49.62,49.65,49.33,49.45,38448.0,47.0686,47.0971,46.7935,46.9074,38448.0
2023-11-24 10:00:00,49.43,49.49,49.3,49.49,68614.0,46.8884,46.9453,46.7651,46.9453,68614.0
2023-11-24 10:30:00,49.48,49.52,49.31,49.49,44676.0,46.9358,46.9738,46.7746,46.9453,44676.0
2023-11-24 11:00:00,49.47,49.62,49.47,49.57,41182.0,46.9263,47.0686,46.9263,47.0212,41182.0
2023-11-24 11:30:00,49.57,49.61,49.46,49.53,39694.0,47.0212,47.0591,46.9169,46.9833,39694.0
2023-11-24 12:00:00,49.54,49.65,49.5,49.52,58005.0,46.9927,47.0971,46.9548,46.9738,58005.0
2023-11-24 12:30:00,49.52,49.76,49.51,49.76,108164.0,46.9738,47.2014,46.9643,47.2014,108164.0
2023-11-27 09:30:00,49.74,49.84,49.25,49.48,103720.0,47.1825,47.2773,46.7176,46.9358,103720.0
2023-11-27 10:00:00,49.48,49.71,49.47,49.66,66374.0,46.9358,47.154,46.9263,47.1066,66374.0
2023-11-27 10:30:00,49.66,49.68,49.53,49.63,84662.0,47.1066,47.1255,46.9833,47.0781,84662.0
2023-11-27 11:00:00,49.62,49.8,49.59,49.78,49470.0,47.0686,47.2394,47.0402,47.2204,49470.0
2023-11-27 11:30:00,49.79,49.79,49.63,49.73,45812.0,47.2299,47.2299,47.0781,47.173,45812.0
2023-11-27 12:00:00,49.73,49.74,49.65,49.66,101581.0,47.173,47.1825,47.0971,47.1066,101581.0
2023-11-27 12:30:00,49.66,49.74,49.65,49.71,40281.0,47.1066,47.1825,47.0971,47.154,40281.0
2023-11-27 13:00:00,49.71,49.83,49.68,49.82,58261.0,47.154,47.2678,47.1255,47.2583,58261.0
2023-11-27 13:30:00,49.52,49.99,49.52,49.98,140509.0,46.9738,47.4196,46.9738,47.4101,140509.0
2023-11-27 14:00:00,49.99,50.0,49.87,49.95,53250.0,47.4196,47.4291,47.3058,47.3817,53250.0
2023-11-27 14:30:00,49.95,50.07,49.93,50.07,133312.0,47.3817,47.4955,47.3627,47.4955,133312.0
2023-11-27 15:00:00,50.08,50.09,49.88,49.9,121935.0,47.505,47.5145,47.3153,47.3342,121935.0
2023-11-27 15:30:00,49.9,50.01,49.82,49.96,318874.0,47.3342,47.4386,47.2583,47.3911,318874.0
2023-11-28 09:30:00,49.94,50.51,49.76,50.5,72231.0,47.3722,47.9129,47.2014,47.9034,72231.0
2023-11-28 10:00:00,50.52,50.77,50.5,50.59,157259.0,47.9223,48.1595,47.9034,47.9887,157259.0
2023-11-28 10:30:00,50.59,50.74,50.55,50.74,130884.0,47.9887,48.131,47.9508,48.131,130884.0
2023-11-28 11:00:00,50.76,50.78,50.61,50.63,71755.0,48.15,48.169,48.0077,48.0267,71755.0
2023-11-28 11:30:00,50.62,50.7,50.54,50.59,58548.0,48.0172,48.0931,47.9413,47.9887,58548.0
2023-11-28 12:00:00,50.59,50.68,50.47,50.54,39685.0,47.9887,48.0741,47.8749,47.9413,39685.0
2023-11-28 12:30:00,50.53,50.65,50.5,50.64,24257.0,47.9318,48.0457,47.9034,48.0362,24257.0
2023-11-28 13:00:00,50.64,50.71,50.55,50.71,37433.0,48.0362,48.1026,47.9508,48.1026,37433.0
2023-11-28 13:30:00,50.7,50.71,50.44,50.46,25079.0,48.0931,48.1026,47.8465,47.8654,25079.0
2023-11-28 14:00:00,50.47,50.5,50.33,50.36,29001.0,47.8749,47.9034,47.7421,47.7706,29001.0
2023-11-28 14:30:00,50.36,50.38,50.31,50.36,47192.0,47.7706,47.7895,47.7231,47.7706,47192.0
2023-11-28 15:00:00,50.36,50.39,50.27,50.3,100260.0,47.7706,47.799,47.6852,47.7137,100260.0
2023-11-28 15:30:00,50.3,50.33,50.1,50.12,269231.0,47.7137,47.7421,47.5239,47.5429,269231.0
2023-11-29 09:30:00,50.25,50.48,50.12,50.45,58182.0,47.6662,47.8844,47.5429,47.8559,58182.0
2023-11-29 10:00:00,50.46,50.6,50.34,50.34,93388.0,47.8654,47.9982,47.7516,47.7516,93388.0
2023-11-29 10:30:00,50.34,50.36,50.08,50.11,36048.0,47.7516,47.7706,47.505,47.5334,36048.0
2023-11-29 11:00:00,50.11,50.21,50.09,50.18,68596.0,47.5334,47.6283,47.5145,47.5998,68596.0
2023-11-29 11:30:00,50.18,50.28,50.08,50.13,32397.0,47.5998,47.6947,47.505,47.5524,32397.0
2023-11-29 12:00:00,50.12,50.15,50.05,50.14,30194.0,47.5429,47.5714,47.4765,47.5619,30194.0
2023-11-29 12:30:00,50.15,50.2,50.11,50.16,24401.0,47.5714,47.6188,47.5334,47.5809,24401.0
2023-11-29 13:00:00,50.17,50.2,50.12,50.17,32953.0,47.5903,47.6188,47.5429,47.5903,32953.0
2023-11-29 13:30:00,50.16,50.17,50.06,50.08,28274.0,47.5809,47.5903,47.486,47.505,28274.0
2023-11-29 14:00:00,50.07,50.12,49.93,49.98,53965.0,47.4955,47.5429,47.3627,47.4101,53965.0
2023-11-29 14:30:00,49.98,49.99,49.87,49.95,42120.0,47.4101,47.4196,47.3058,47.3817,42120.0
2023-11-29 15:00:00,49.96,50.01,49.8,49.84,65335.0,47.3911,47.4386,47.2394,47.2773,65335.0
2023-11-29 15:30:00,49.84,49.94,49.75,49.94,243643.0,47.2773,47.3722,47.1919,47.3722,243643.0
2023-11-30 09:30:00,50.11,50.11,49.72,49.82,54909.0,47.5334,47.5334,47.1635,47.2583,54909.0
2023-11-30 10:00:00,49.84,49.98,49.71,49.96,86880.0,47.2773,47.4101,47.154,47.3911,86880.0
2023-11-30 10:30:00,49.97,50.31,49.94,50.27,58032.0,47.4006,47.7231,47.3722,47.6852,58032.0
2023-11-30 11:00:00,50.27,50.31,50.08,50.23,94544.0,47.6852,47.7231,47.505,47.6473,94544.0
2023-11-30 11:30:00,50.24,50.29,50.16,50.28,32646.0,47.6567,47.7042,47.5809,47.6947,32646.0
2023-11-30 12:00:00,50.28,50.3,50.12,50.23,38032.0,47.6947,47.7137,47.5429,47.6473,38032.0
2023-11-30 12:30:00,50.21,50.33,50.21,50.29,34061.0,47.6283,47.7421,47.6283,47.7042,34061.0
2023-11-30 13:00:00,50.29,50.44,50.27,50.4,30314.0,47.7042,47.8465,47.6852,47.8085,30314.0
2023-11-30 13:30:00,50.4,50.45,50.31,50.34,32848.0,47.8085,47.8559,47.7231,47.7516,32848.0
2023-11-30 14:00:00,50.34,50.36,50.23,50.27,40584.0,47.7516,47.7706,47.6473,47.6852,40584.0
2023-11-30 14:30:00,50.28,50.4,50.27,50.39,64424.0,47.6947,47.8085,47.6852,47.799,64424.0
2023-11-30 15:00:00,50.39,50.45,50.34,50.39,88915.0,47.799,47.8559,47.7516,47.799,88915.0
2023-11-30 15:30:00,50.38,50.66,50.35,50.58,419819.0,47.7895,48.0551,47.7611,47.9793,419819.0
2023-12-01 09:30:00,50.64,50.72,50.28,50.58,98571.0,48.0362,48.1121,47.6947,47.9793,98571.0
2023-12-01 10:00:00,50.61,50.67,50.43,50.5,63428.0,48.0077,48.0646,47.837,47.9034,63428.0
2023-12-01 10:30:00,50.49,50.68,50.47,50.52,76401.0,47.8939,48.0741,47.8749,47.9223,76401.0
2023-12-01 11:00:00,50.53,50.8,50.46,50.8,82049.0,47.9318,48.188,47.8654,48.188,82049.0
2023-12-01 11:30:00,50.8,50.99,50.72,50.95,53933.0,48.188,48.3682,48.1121,48.3302,53933.0
2023-12-01 12:00:00,50.95,51.08,50.92,51.02,59556.0,48.3302,48.4536,48.3018,48.3966,59556.0
2023-12-01 12:30:00,51.01,51.08,50.98,51.07,40087.0,48.3872,48.4536,48.3587,48.4441,40087.0
2023-12-01 13:00:00,51.07,51.21,51.02,51.17,58517.0,48.4441,48.5769,48.3966,48.5389,58517.0
2023-12-01 13:30:00,51.17,51.24,51.13,51.17,64155.0,48.5389,48.6053,48.501,48.5389,64155.0
2023-12-01 14:00:00,51.18,51.2,50.98,51.1,55379.0,48.5484,48.5674,48.3587,48.4725,55379.0
2023-12-01 14:30:00,51.11,51.2,51.09,51.13,83673.0,48.482,48.5674,48.463,48.501,83673.0
2023-12-01 15:00:00,51.13,51.22,51.01,51.21,109800.0,48.501,48.5864,48.3872,48.5769,109800.0
2023-12-01 15:30:00,51.21,51.54,51.2,51.49,439602.0,48.5769,48.8899,48.5674,48.8425,439602.0
2023-12-04 09:30:00,51.17,51.52,50.97,51.2,67335.0,48.5389,48.8709,48.3492,48.5674,67335.0
2023-12-04 10:00:00,51.22,51.44,51.21,51.36,64076.0,48.5864,48.795,48.5769,48.7192,64076.0
2023-12-04 10:30:00,51.36,51.63,51.36,51.61,76352.0,48.7192,48.9753,48.7192,48.9563,76352.0
2023-12-04 11:00:00,51.61,51.73,51.54,51.55,48262.0,48.9563,49.0701,48.8899,48.8994,48262.0
2023-12-04 11:30:00,51.55,51.6,51.44,51.54,46381.0,48.8994,48.9468,48.795,48.8899,46381.0
2023-12-04 12:00:00,51.55,51.66,51.52,51.58,43548.0,48.8994,49.0037,48.8709,48.9278,43548.0
2023-12-04 12:30:00,51.59,51.6,51.41,51.51,37761.0,48.9373,48.9468,48.7666,48.8614,37761.0
2023-12-04 13:00:00,51.52,51.52,51.4,51.48,39428.0,48.8709,48.8709,48.7571,48.833,39428.0
2023-12-04 13:30:00,51.46,51.53,51.42,51.48,45400.0,48.814,48.8804,48.7761,48.833,45400.0
2023-12-04 14:00:00,51.47,51.55,51.4,51.48,35416.0,48.8235,48.8994,48.7571,48.833,35416.0
2023-12-04 14:30:00,51.48,51.51,51.41,51.44,54567.0,48.833,48.8614,48.7666,48.795,54567.0
2023-12-04 15:00:00,51.45,51.49,51.35,51.41,78880.0,48.8045,48.8425,48.7097,48.7666,78880.0
2023-12-04 15:30:00,51.41,51.46,51.28,51.4,206816.0,48.7666,48.814,48.6433,48.7571,206816.0
2023-12-05 09:30:00,51.51,51.51,51.02,51.14,137000.0,48.8614,48.8614,48.3966,48.5105,137000.0
2023-12-05 10:00:00,51.14,51.28,51.12,51.27,176474.0,48.5105,48.6433,48.4915,48.6338,176474.0
2023-12-05 10:30:00,51.31,51.32,51.1,51.11,60854.0,48.6717,48.6812,48.4725,48.482,60854.0
2023-12-05 11:00:00,51.12,51.15,51.0,51.14,46327.0,48.4915,48.52,48.3777,48.5105,46327.0
2023-12-05 11:30:00,51.15,51.24,51.14,51.24,48660.0,48.52,48.6053,48.5105,48.6053,48660.0
2023-12-05 12:00:00,51.23,51.39,51.16,51.33,30723.0,48.5958,48.7476,48.5294,48.6907,30723.0
2023-12-05 12:30:00,51.34,51.41,51.31,51.38,167006.0,48.7002,48.7666,48.6717,48.7381,167006.0
2023-12-05 13:00:00,51.39,51.48,51.37,51.39,80411.0,48.7476,48.833,48.7286,48.7476,80411.0
2023-12-05 13:30:00,51.38,51.44,51.27,51.31,61498.0,48.7381,48.795,48.6338,48.6717,61498.0
2023-12-05 14:00:00,51.3,51.31,51.11,51.19,198256.0,48.6622,48.6717,48.482,48.5579,198256.0
2023-12-05 14:30:00,51.18,51.24,51.03,51.11,45728.0,48.5484,48.6053,48.4061,48.482,45728.0
2023-12-05 15:00:00,51.11,51.24,51.08,51.18,93130.0,48.482,48.6053,48.4536,48.5484,93130.0
2023-12-05 15:30:00,51.18,51.28,51.12,51.26,292445.0,48.5484,48.6433,48.4915,48.6243,292445.0
2023-12-06 09:30:00,51.43,51.64,51.34,51.56,110413.0,48.7856,48.9848,48.7002,48.9089,110413.0
2023-12-06 10:00:00,51.57,51.64,51.45,51.6,47975.0,48.9184,48.9848,48.8045,48.9468,47975.0
2023-12-06 10:30:00,51.6,51.77,51.59,51.66,103187.0,48.9468,49.1081,48.9373,49.0037,103187.0
2023-12-06 11:00:00,51.65,51.8,51.63,51.71,51175.0,48.9942,49.1365,48.9753,49.0512,51175.0
2023-12-06 11:30:00,51.71,51.76,51.53,51.55,43807.0,49.0512,49.0986,48.8804,48.8994,43807.0
2023-12-06 12:00:00,51.55,51.63,51.5,51.59,34221.0,48.8994,48.9753,48.852,48.9373,34221.0
2023-12-06 12:30:00,51.59,51.65,51.57,51.6,40629.0,48.9373,48.9942,48.9184,48.9468,40629.0
2023-12-06 13:00:00,51.61,51.72,51.58,51.72,35717.0,48.9563,49.0606,48.9278,49.0606,35717.0
2023-12-06 13:30:00,51.72,51.78,51.69,51.73,43379.0,49.0606,49.1176,49.0322,49.0701,43379.0
2023-12-06 14:00:00,51.73,51.84,51.7,51.76,44986.0,49.0701,49.1745,49.0417,49.0986,44986.0
2023-12-06 14:30:00,51.76,51.81,51.71,51.73,52345.0,49.0986,49.146,49.0512,49.0701,52345.0
2023-12-06 15:00:00,51.73,51.89,51.72,51.85,76283.0,49.0701,49.2219,49.0606,49.184,76283.0
2023-12-06 15:30:00,51.84,52.11,51.83,52.1,363473.0,49.1745,49.4306,49.165,49.4211,363473.0
2023-12-07 09:30:00,52.09,52.17,51.77,52.13,40670.0,49.4116,49.4875,49.1081,49.4496,40670.0
2023-12-07 10:00:00,52.13,52.21,52.04,52.16,32827.0,49.4496,49.5255,49.3642,49.478,32827.0
2023-12-07 10:30:00,52.16,52.25,52.12,52.25,45680.0,49.478,49.5634,49.4401,49.5634,45680.0
2023-12-07 11:00:00,52.26,52.33,52.06,52.06,39981.0,49.5729,49.6393,49.3832,49.3832,39981.0
2023-12-07 11:30:00,52.05,52.1,51.97,52.05,71244.0,49.3737,49.4211,49.2978,49.3737,71244.0
2023-12-07 12:00:00,52.05,52.17,52.01,52.09,55472.0,49.3737,49.4875,49.3357,49.4116,55472.0
2023-12-07 12:30:00,52.09,52.18,52.08,52.1,51372.0,49.4116,49.497,49.4021,49.4211,51372.0
2023-12-07 13:00:00,52.11,52.15,52.06,52.1,42534.0,49.4306,49.4685,49.3832,49.4211,42534.0
2023-12-07 13:30:00,52.1,52.3,52.1,52.18,37400.0,49.4211,49.6108,49.4211,49.497,37400.0
2023-12-07 14:00:00,52.18,52.26,52.17,52.25,49464.0,49.497,49.5729,49.4875,49.5634,49464.0
2023-12-07 14:30:00,52.25,52.25,51.96,51.97,150801.0,49.5634,49.5634,49.2883,49.2978,150801.0
2023-12-07 15:00:00,51.97,52.04,51.91,51.91,131192.0,49.2978,49.3642,49.2409,49.2409,131192.0
2023-12-07 15:30:00,51.9,51.95,51.72,51.82,326880.0,49.2314,49.2788,49.0606,49.1555,326880.0
2023-12-08 09:30:00,51.7,51.85,51.49,51.5,80648.0,49.0417,49.184,48.8425,48.852,80648.0
2023-12-08 10:00:00,51.53,51.67,51.37,51.46,37932.0,48.8804,49.0132,48.7286,48.814,37932.0
2023-12-08 10:30:00,51.45,51.48,51.12,51.34,27960.0,48.8045,48.833,48.4915,48.7002,27960.0
2023-12-08 11:00:00,51.35,51.4,51.21,51.29,43417.0,48.7097,48.7571,48.5769,48.6528,43417.0
2023-12-08 11:30:00,51.31,51.35,51.22,51.34,40953.0,48.6717,48.7097,48.5864,48.7002,40953.0
2023-12-08 12:00:00,51.34,51.37,51.3,51.35,73392.0,48.7002,48.7286,48.6622,48.7097,73392.0
2023-12-08 12:30:00,51.35,51.4,51.29,51.31,68467.0,48.7097,48.7571,48.6528,48.6717,68467.0
2023-12-08 13:00:00,51.31,51.38,51.29,51.33,47242.0,48.6717,48.7381,48.6528,48.6907,47242.0
2023-12-08 13:30:00,51.33,51.36,51.23,51.3,58297.0,48.6907,48.7192,48.5958,48.6622,58297.0
2023-12-08 14:00:00,51.3,51.3,51.15,51.22,47624.0,48.6622,48.6622,48.52,48.5864,47624.0
2023-12-08 14:30:00,51.23,51.31,51.22,51.26,70598.0,48.5958,48.6717,48.5864,48.6243,70598.0
2023-12-08 15:00:00,51.26,51.32,51.22,51.29,124699.0,48.6243,48.6812,48.5864,48.6528,124699.0
2023-12-08 15:30:00,51.3,51.42,51.26,51.37,309595.0,48.6622,48.7761,48.6243,48.7286,309595.0
2023-12-11 09:30:00,51.34,51.41,51.06,51.2,55932.0,48.7002,48.7666,48.4346,48.5674,55932.0
2023-12-11 10:00:00,51.2,51.59,51.2,51.59,47457.0,48.5674,48.9373,48.5674,48.9373,47457.0
2023-12-11 10:30:00,51.6,51.67,51.44,51.64,44890.0,48.9468,49.0132,48.795,48.9848,44890.0
2023-12-11 11:00:00,51.64,51.84,51.64,51.82,44953.0,48.9848,49.1745,48.9848,49.1555,44953.0
2023-12-11 11:30:00,51.82,51.91,51.78,51.89,25210.0,49.1555,49.2409,49.1176,49.2219,25210.0
2023-12-11 12:00:00,51.89,51.89,51.64,51.66,20295.0,49.2219,49.2219,48.9848,49.0037,20295.0
2023-12-11 12:30:00,51.66,51.7,51.6,51.61,21618.0,49.0037,49.0417,48.9468,48.9563,21618.0
2023-12-11 13:00:00,51.61,51.69,51.58,51.68,21996.0,48.9563,49.0322,48.9278,49.0227,21996.0
2023-12-11 13:30:00,51.68,51.71,51.61,51.62,44091.0,49.0227,49.0512,48.9563,48.9658,44091.0
2023-12-11 14:00:00,51.62,51.62,51.49,51.5,30211.0,48.9658,48.9658,48.8425,48.852,30211.0
2023-12-11 14:30:00,51.5,51.52,51.39,51.4,40984.0,48.852,48.8709,48.7476,48.7571,40984.0
2023-12-11 15:00:00,51.4,51.44,51.34,51.41,56025.0,48.7571,48.795,48.7002,48.7666,56025.0
2023-12-11 15:30:00,51.41,51.55,51.4,51.52,293258.0,48.7666,48.8994,48.7571,48.8709,293258.0
2023-12-12 09:30:00,51.68,51.68,51.09,51.23,62861.0,49.0227,49.0227,48.463,48.5958,62861.0
2023-12-12 10:00:00,51.23,51.4,51.13,51.38,57214.0,48.5958,48.7571,48.501,48.7381,57214.0
2023-12-12 10:30:00,51.38,51.48,51.21,51.28,52278.0,48.7381,48.833,48.5769,48.6433,52278.0
2023-12-12 11:00:00,51.28,51.42,51.27,51.38,50676.0,48.6433,48.7761,48.6338,48.7381,50676.0
2023-12-12 11:30:00,51.38,51.38,51.18,51.25,30177.0,48.7381,48.7381,48.5484,48.6148,30177.0
2023-12-12 12:00:00,51.24,51.4,51.22,51.39,26097.0,48.6053,48.7571,48.5864,48.7476,26097.0
2023-12-12 12:30:00,51.39,51.39,51.26,51.33,22208.0,48.7476,48.7476,48.6243,48.6907,22208.0
2023-12-12 13:00:00,51.33,51.47,51.33,51.4,37561.0,48.6907,48.8235,48.6907,48.7571,37561.0
2023-12-12 13:30:00,51.39,51.39,51.28,51.34,21951.0,48.7476,48.7476,48.6433,48.7002,21951.0
2023-12-12 14:00:00,51.33,51.4,51.3,51.35,32446.0,48.6907,48.7571,48.6622,48.7097,32446.0
2023-12-12 14:30:00,51.34,51.37,51.21,51.29,48789.0,48.7002,48.7286,48.5769,48.6528,48789.0
2023-12-12 15:00:00,51.27,51.39,51.27,51.38,44889.0,48.6338,48.7476,48.6338,48.7381,44889.0
2023-12-12 15:30:00,51.37,51.45,51.31,51.37,163769.0,48.7286,48.8045,48.6717,48.7286,163769.0
2023-12-13 09:30:00,51.45,51.52,51.13,51.43,40965.0,48.8045,48.8709,48.501,48.7856,40965.0
2023-12-13 10:00:00,51.44,51.7,51.41,51.7,35376.0,48.795,49.0417,48.7666,49.0417,35376.0
2023-12-13 10:30:00,51.69,51.85,51.67,51.72,32955.0,49.0322,49.184,49.0132,49.0606,32955.0
2023-12-13 11:00:00,51.73,51.93,51.71,51.83,35153.0,49.0701,49.2598,49.0512,49.165,35153.0
2023-12-13 11:30:00,51.83,51.9,51.77,51.84,42789.0,49.165,49.2314,49.1081,49.1745,42789.0
2023-12-13 12:00:00,51.85,51.86,51.79,51.86,21426.0,49.184,49.1934,49.127,49.1934,21426.0
2023-12-13 12:30:00,51.88,52.0,51.86,51.88,30419.0,49.2124,49.3262,49.1934,49.2124,30419.0
2023-12-13 13:00:00,51.88,51.97,51.87,51.95,22038.0,49.2124,49.2978,49.2029,49.2788,22038.0
2023-12-13 13:30:00,51.95,52.01,51.88,52.0,26456.0,49.2788,49.3357,49.2124,49.3262,26456.0
2023-12-13 14:00:00,52.01,52.41,52.01,52.41,41612.0,49.3357,49.7152,49.3357,49.7152,41612.0
2023-12-13 14:30:00,52.4,52.9,52.39,52.8,89042.0,49.7057,50.18,49.6962,50.0851,89042.0
2023-12-13 15:00:00,52.84,53.05,52.81,52.97,118142.0,50.1231,50.3223,50.0946,50.2464,118142.0
2023-12-13 15:30:00,52.98,53.4,52.97,53.37,262402.0,50.2559,50.6543,50.2464,50.6258,262402.0
2023-12-14 09:30:00,53.64,53.85,53.37,53.52,69959.0,50.8819,51.0811,50.6258,50.7681,69959.0
2023-12-14 10:00:00,53.53,53.6,53.23,53.58,65932.0,50.7776,50.844,50.493,50.825,65932.0
2023-12-14 10:30:00,53.57,53.59,53.39,53.4,61847.0,50.8155,50.8345,50.6448,50.6543,61847.0
2023-12-14 11:00:00,53.39,53.39,52.98,53.0,58777.0,50.6448,50.6448,50.2559,50.2748,58777.0
2023-12-14 11:30:00,52.98,53.16,52.86,53.15,53430.0,50.2559,50.4266,50.142,50.4171,53430.0
2023-12-14 12:00:00,53.16,53.29,53.14,53.28,55954.0,50.4266,50.5499,50.4076,50.5404,55954.0
2023-12-14 12:30:00,53.27,53.3,52.56,52.61,136801.0,50.5309,50.5594,49.8575,49.9049,136801.0
2023-12-14 13:00:00,52.57,52.72,52.5,52.61,56832.0,49.8669,50.0092,49.8005,49.9049,56832.0
2023-12-14 13:30:00,52.61,52.72,52.52,52.68,60310.0,49.9049,50.0092,49.8195,49.9713,60310.0
2023-12-14 14:00:00,52.68,52.69,52.41,52.41,43420.0,49.9713,49.9808,49.7152,49.7152,43420.0
2023-12-14 14:30:00,52.4,52.46,52.22,52.33,94206.0,49.7057,49.7626,49.5349,49.6393,94206.0
2023-12-14 15:00:00,52.33,52.48,52.28,52.39,67868.0,49.6393,49.7816,49.5919,49.6962,67868.0
2023-12-14 15:30:00,52.4,52.42,52.12,52.21,391531.0,49.7057,49.7247,49.4401,49.5255,391531.0
2023-12-15 09:30:00,51.96,51.99,51.24,51.43,656779.0,49.2883,49.3168,48.6053,48.7856,656779.0
2023-12-15 10:00:00,51.45,51.52,51.23,51.37,69305.0,48.8045,48.8709,48.5958,48.7286,69305.0
2023-12-15 10:30:00,51.34,51.53,51.25,51.26,63840.0,48.7002,48.8804,48.6148,48.6243,63840.0
2023-12-15 11:00:00,51.27,51.43,51.13,51.13,121578.0,48.6338,48.7856,48.501,48.501,121578.0
2023-12-15 11:30:00,51.13,51.24,51.03,51.22,66183.0,48.501,48.6053,48.4061,48.5864,66183.0
2023-12-15 12:00:00,51.24,51.25,50.89,51.04,80177.0,48.6053,48.6148,48.2733,48.4156,80177.0
2023-12-15 12:30:00,51.04,51.1,50.89,50.96,48042.0,48.4156,48.4725,48.2733,48.3397,48042.0
2023-12-15 13:00:00,50.97,50.98,50.8,50.9,58872.0,48.3492,48.3587,48.188,48.2828,58872.0
2023-12-15 13:30:00,50.9,51.12,50.86,51.03,77884.0,48.2828,48.4915,48.2449,48.4061,77884.0
2023-12-15 14:00:00,51.02,51.02,50.78,50.79,64390.0,48.3966,48.3966,48.169,48.1785,64390.0
2023-12-15 14:30:00,50.8,50.86,50.68,50.73,68787.0,48.188,48.2449,48.0741,48.1216,68787.0
2023-12-15 15:00:00,50.73,50.79,50.51,50.54,114254.0,48.1216,48.1785,47.9129,47.9413,114254.0
2023-12-15 15:30:00,50.54,50.71,50.27,50.6,726166.0,47.9413,48.1026,47.6852,47.9982,726166.0
2023-12-18 09:30:00,50.98,51.27,50.89,51.02,96983.0,48.3587,48.6338,48.2733,48.3966,96983.0
2023-12-18 10:00:00,51.02,51.06,50.62,50.63,103512.0,48.3966,48.4346,48.0172,48.0267,103512.0
2023-12-18 10:30:00,50.64,50.96,50.57,50.96,49990.0,48.0362,48.3397,47.9698,48.3397,49990.0
2023-12-18 11:00:00,50.96,51.01,50.79,50.97,86790.0,48.3397,48.3872,48.1785,48.3492,86790.0
2023-12-18 11:30:00,50.98,51.01,50.83,50.89,87137.0,48.3587,48.3872,48.2164,48.2733,87137.0
2023-12-18 12:00:00,50.89,51.13,50.87,51.1,53760.0,48.2733,48.501,48.2544,48.4725,53760.0
2023-12-18 12:30:00,51.1,51.16,51.01,51.05,62966.0,48.4725,48.5294,48.3872,48.4251,62966.0
2023-12-18 13:00:00,51.06,51.12,51.01,51.02,48425.0,48.4346,48.4915,48.3872,48.3966,48425.0
2023-12-18 13:30:00,51.02,51.02,50.9,50.9,65380.0,48.3966,48.3966,48.2828,48.2828,65380.0
2023-12-18 14:00:00,50.91,51.01,50.84,51.01,82353.0,48.2923,48.3872,48.2259,48.3872,82353.0
2023-12-18 14:30:00,51.0,51.03,50.88,50.89,83888.0,48.3777,48.4061,48.2638,48.2733,83888.0
2023-12-18 15:00:00,50.89,50.95,50.85,50.9,75469.0,48.2733,48.3302,48.2354,48.2828,75469.0
2023-12-18 15:30:00,50.9,51.0,50.85,50.86,251833.0,48.2828,48.3777,48.2354,48.2449,251833.0
2023-12-19 09:30:00,51.06,51.23,50.79,50.84,133940.0,48.4346,48.5958,48.1785,48.2259,133940.0
2023-12-19 10:00:00,50.83,50.95,50.65,50.69,58853.0,48.2164,48.3302,48.0457,48.0836,58853.0
2023-12-19 10:30:00,50.68,50.87,50.61,50.8,36107.0,48.0741,48.2544,48.0077,48.188,36107.0
2023-12-19 11:00:00,50.83,51.05,50.83,50.94,82051.0,48.2164,48.4251,48.2164,48.3208,82051.0
2023-12-19 11:30:00,50.92,50.93,50.77,50.89,26197.0,48.3018,48.3113,48.1595,48.2733,26197.0
2023-12-19 12:00:00,50.9,51.01,50.88,51.01,61254.0,48.2828,48.3872,48.2638,48.3872,61254.0
2023-12-19 12:30:00,50.99,51.14,50.96,51.13,112723.0,48.3682,48.5105,48.3397,48.501,112723.0
2023-12-19 13:00:00,51.13,51.21,51.06,51.12,112074.0,48.501,48.5769,48.4346,48.4915,112074.0
2023-12-19 13:30:00,51.11,51.2,51.06,51.16,97452.0,48.482,48.5674,48.4346,48.5294,97452.0
2023-12-19 14:00:00,51.15,51.16,50.98,51.01,38592.0,48.52,48.5294,48.3587,48.3872,38592.0
2023-12-19 14:30:00,51.01,51.1,51.0,51.08,54103.0,48.3872,48.4725,48.3777,48.4536,54103.0
2023-12-19 15:00:00,51.08,51.22,51.08,51.21,109227.0,48.4536,48.5864,48.4536,48.5769,109227.0
2023-12-19 15:30:00,51.22,51.29,51.13,51.24,330987.0,48.5864,48.6528,48.501,48.6053,330987.0
2023-12-20 09:30:00,51.23,51.44,50.83,51.07,46518.0,48.5958,48.795,48.2164,48.4441,46518.0
2023-12-20 10:00:00,51.07,51.18,50.94,50.95,43121.0,48.4441,48.5484,48.3208,48.3302,43121.0
2023-12-20 10:30:00,50.95,51.14,50.95,51.13,37954.0,48.3302,48.5105,48.3302,48.501,37954.0
2023-12-20 11:00:00,51.14,51.15,50.91,51.04,35404.0,48.5105,48.52,48.2923,48.4156,35404.0
2023-12-20 11:30:00,51.04,51.05,50.94,51.0,30731.0,48.4156,48.4251,48.3208,48.3777,30731.0
2023-12-20 12:00:00,51.0,51.0,50.88,50.94,22941.0,48.3777,48.3777,48.2638,48.3208,22941.0
2023-12-20 12:30:00,50.94,51.09,50.93,51.07,36405.0,48.3208,48.463,48.3113,48.4441,36405.0
2023-12-20 13:00:00,51.07,51.22,51.07,51.16,26319.0,48.4441,48.5864,48.4441,48.5294,26319.0
2023-12-20 13:30:00,51.17,51.19,51.01,51.02,35447.0,48.5389,48.5579,48.3872,48.3966,35447.0
2023-12-20 14:00:00,51.01,51.09,50.98,51.08,30900.0,48.3872,48.463,48.3587,48.4536,30900.0
2023-12-20 14:30:00,51.08,51.15,50.81,50.86,49318.0,48.4536,48.52,48.1974,48.2449,49318.0
2023-12-20 15:00:00,50.85,50.89,50.71,50.77,59494.0,48.2354,48.2733,48.1026,48.1595,59494.0
2023-12-20 15:30:00,50.76,50.8,50.21,50.24,231925.0,48.15,48.188,47.6283,47.6567,231925.0
2023-12-21 09:30:00,50.37,50.72,50.22,50.67,57839.0,47.7801,48.1121,47.6378,48.0646,57839.0
2023-12-21 10:00:00,50.71,50.73,50.53,50.65,40429.0,48.1026,48.1216,47.9318,48.0457,40429.0
2023-12-21 10:30:00,50.65,50.78,50.63,50.65,63185.0,48.0457,48.169,48.0267,48.0457,63185.0
2023-12-21 11:00:00,50.64,50.65,50.21,50.23,50076.0,48.0362,48.0457,47.6283,47.6473,50076.0
2023-12-21 11:30:00,50.24,50.27,50.01,50.12,44041.0,47.6567,47.6852,47.4386,47.5429,44041.0
2023-12-21 12:00:00,50.11,50.12,49.91,50.05,86599.0,47.5334,47.5429,47.3437,47.4765,86599.0
2023-12-21 12:30:00,50.05,50.14,49.98,50.04,58290.0,47.4765,47.5619,47.4101,47.467,58290.0
2023-12-21 13:00:00,50.05,50.33,50.04,50.27,31365.0,47.4765,47.7421,47.467,47.6852,31365.0
2023-12-21 13:30:00,50.28,50.31,50.19,50.29,27684.0,47.6947,47.7231,47.6093,47.7042,27684.0
2023-12-21 14:00:00,50.29,50.36,50.25,50.34,31420.0,47.7042,47.7706,47.6662,47.7516,31420.0
2023-12-21 14:30:00,50.34,50.36,50.26,50.34,36578.0,47.7516,47.7706,47.6757,47.7516,36578.0
2023-12-21 15:00:00,50.34,50.36,50.22,50.35,59805.0,47.7516,47.7706,47.6378,47.7611,59805.0
2023-12-21 15:30:00,50.36,50.6,50.33,50.59,167616.0,47.7706,47.9982,47.7421,47.9887,167616.0
2023-12-22 09:30:00,50.96,51.46,50.73,51.35,81708.0,48.3397,48.814,48.1216,48.7097,81708.0
2023-12-22 10:00:00,51.35,51.37,51.21,51.3,63178.0,48.7097,48.7286,48.5769,48.6622,63178.0
2023-12-22 10:30:00,51.3,51.42,51.21,51.4,74932.0,48.6622,48.7761,48.5769,48.7571,74932.0
2023-12-22 11:00:00,51.4,51.53,51.3,51.45,71529.0,48.7571,48.8804,48.6622,48.8045,71529.0
2023-12-22 11:30:00,51.47,51.49,51.27,51.3,61858.0,48.8235,48.8425,48.6338,48.6622,61858.0
2023-12-22 12:00:00,51.3,51.34,51.2,51.3,77694.0,48.6622,48.7002,48.5674,48.6622,77694.0
2023-12-22 12:30:00,51.32,51.36,51.25,51.33,34413.0,48.6812,48.7192,48.6148,48.6907,34413.0
2023-12-22 13:00:00,51.32,51.34,51.23,51.25,51484.0,48.6812,48.7002,48.5958,48.6148,51484.0
2023-12-22 13:30:00,51.25,51.25,51.06,51.07,104009.0,48.6148,48.6148,48.4346,48.4441,104009.0
2023-12-22 14:00:00,51.06,51.1,50.86,50.87,42096.0,48.4346,48.4725,48.2449,48.2544,42096.0
2023-12-22 14:30:00,50.88,51.06,50.85,51.01,63173.0,48.2638,48.4346,48.2354,48.3872,63173.0
2023-12-22 15:00:00,51.02,51.07,50.95,51.03,50380.0,48.3966,48.4441,48.3302,48.4061,50380.0
2023-12-22 15:30:00,51.04,51.04,50.88,50.93,183739.0,48.4156,48.4156,48.2638,48.3113,183739.0
2023-12-26 09:30:00,50.74,51.1,50.68,51.04,28787.0,48.131,48.4725,48.0741,48.4156,28787.0
2023-12-26 10:00:00,51.04,51.21,51.03,51.19,27263.0,48.4156,48.5769,48.4061,48.5579,27263.0
2023-12-26 10:30:00,51.18,51.29,51.16,51.25,23069.0,48.5484,48.6528,48.5294,48.6148,23069.0
2023-12-26 11:00:00,51.23,51.23,51.14,51.17,20879.0,48.5958,48.5958,48.5105,48.5389,20879.0
2023-12-26 11:30:00,51.17,51.17,51.07,51.15,19793.0,48.5389,48.5389,48.4441,48.52,19793.0
2023-12-26 12:00:00,51.16,51.17,51.07,51.1,20671.0,48.5294,48.5389,48.4441,48.4725,20671.0
2023-12-26 12:30:00,51.1,51.16,51.06,51.13,19611.0,48.4725,48.5294,48.4346,48.501,19611.0
2023-12-26 13:00:00,51.13,51.2,51.13,51.16,24840.0,48.501,48.5674,48.501,48.5294,24840.0
2023-12-26 13:30:00,51.16,51.19,51.1,51.1,27913.0,48.5294,48.5579,48.4725,48.4725,27913.0
2023-12-26 14:00:00,51.1,51.17,51.08,51.15,24953.0,48.4725,48.5389,48.4536,48.52,24953.0
2023-12-26 14:30:00,51.15,51.18,51.12,51.16,35291.0,48.52,48.5484,48.4915,48.5294,35291.0
2023-12-26 15:00:00,51.15,51.18,51.05,51.12,35375.0,48.52,48.5484,48.4251,48.4915,35375.0
2023-12-26 15:30:00,51.11,51.19,50.92,50.94,119018.0,48.482,48.5579,48.3018,48.3208,119018.0
2023-12-27 09:30:00,50.87,51.02,50.7,50.95,27228.0,48.2544,48.3966,48.0931,48.3302,27228.0
2023-12-27 10:00:00,50.95,51.05,50.89,50.95,21287.0,48.3302,48.4251,48.2733,48.3302,21287.0
2023-12-27 10:30:00,50.95,51.05,50.89,50.89,23346.0,48.3302,48.4251,48.2733,48.2733,23346.0
2023-12-27 11:00:00,50.89,50.95,50.84,50.91,27713.0,48.2733,48.3302,48.2259,48.2923,27713.0
2023-12-27 11:30:00,50.92,50.96,50.87,50.93,19813.0,48.3018,48.3397,48.2544,48.3113,19813.0
2023-12-27 12:00:00,50.91,50.93,50.84,50.84,12950.0,48.2923,48.3113,48.2259,48.2259,12950.0
2023-12-27 12:30:00,50.83,50.89,50.75,50.88,20911.0,48.2164,48.2733,48.1405,48.2638,20911.0
2023-12-27 13:00:00,50.88,50.99,50.87,50.97,44542.0,48.2638,48.3682,48.2544,48.3492,44542.0
2023-12-27 13:30:00,50.96,50.96,50.83,50.83,27579.0,48.3397,48.3397,48.2164,48.2164,27579.0
2023-12-27 14:00:00,50.82,50.82,50.67,50.77,71785.0,48.2069,48.2069,48.0646,48.1595,71785.0
2023-12-27 14:30:00,50.77,50.81,50.68,50.8,33381.0,48.1595,48.1974,48.0741,48.188,33381.0
2023-12-27 15:00:00,50.81,50.83,50.74,50.77,43322.0,48.1974,48.2164,48.131,48.1595,43322.0
2023-12-27 15:30:00,50.77,50.87,50.65,50.86,188956.0,48.1595,48.2544,48.0457,48.2449,188956.0
2023-12-28 09:30:00,50.68,51.15,50.63,51.14,36865.0,48.0741,48.52,48.0267,48.5105,36865.0
2023-12-28 10:00:00,51.14,51.14,50.99,51.1,32790.0,48.5105,48.5105,48.3682,48.4725,32790.0
2023-12-28 10:30:00,51.1,51.2,51.04,51.09,25701.0,48.4725,48.5674,48.4156,48.463,25701.0
2023-12-28 11:00:00,51.09,51.12,51.03,51.1,20747.0,48.463,48.4915,48.4061,48.4725,20747.0
2023-12-28 11:30:00,51.09,51.15,51.0,51.1,32281.0,48.463,48.52,48.3777,48.4725,32281.0
2023-12-28 12:00:00,51.11,51.22,51.1,51.21,39972.0,48.482,48.5864,48.4725,48.5769,39972.0
2023-12-28 12:30:00,51.2,51.26,51.15,51.21,23484.0,48.5674,48.6243,48.52,48.5769,23484.0
2023-12-28 13:00:00,51.21,51.26,51.11,51.18,27425.0,48.5769,48.6243,48.482,48.5484,27425.0
2023-12-28 13:30:00,51.18,51.28,51.18,51.27,25867.0,48.5484,48.6433,48.5484,48.6338,25867.0
2023-12-28 14:00:00,51.26,51.36,51.25,51.36,28139.0,48.6243,48.7192,48.6148,48.7192,28139.0
2023-12-28 14:30:00,51.36,51.37,51.29,51.34,38356.0,48.7192,48.7286,48.6528,48.7002,38356.0
2023-12-28 15:00:00,51.34,51.39,51.29,51.35,69173.0,48.7002,48.7476,48.6528,48.7097,69173.0
2023-12-28 15:30:00,51.36,51.45,51.26,51.33,251881.0,48.7192,48.8045,48.6243,48.6907,251881.0
2023-12-29 09:30:00,51.19,51.29,50.96,51.05,36863.0,48.5579,48.6528,48.3397,48.4251,36863.0
2023-12-29 10:00:00,51.06,51.19,51.03,51.12,26848.0,48.4346,48.5579,48.4061,48.4915,26848.0
2023-12-29 10:30:00,51.11,51.36,51.08,51.25,59518.0,48.482,48.7192,48.4536,48.6148,59518.0
2023-12-29 11:00:00,51.26,51.33,51.18,51.2,49636.0,48.6243,48.6907,48.5484,48.5674,49636.0
2023-12-29 11:30:00,51.18,51.2,51.03,51.07,18566.0,48.5484,48.5674,48.4061,48.4441,18566.0
2023-12-29 12:00:00,51.07,51.07,50.92,51.0,30397.0,48.4441,48.4441,48.3018,48.3777,30397.0
2023-12-29 12:30:00,51.0,51.07,50.96,51.04,28435.0,48.3777,48.4441,48.3397,48.4156,28435.0
2023-12-29 13:00:00,51.05,51.06,50.89,50.92,30479.0,48.4251,48.4346,48.2733,48.3018,30479.0
2023-12-29 13:30:00,50.91,51.0,50.89,50.89,20622.0,48.2923,48.3777,48.2733,48.2733,20622.0
2023-12-29 14:00:00,50.9,51.01,50.89,50.96,35377.0,48.2828,48.3872,48.2733,48.3397,35377.0
2023-12-29 14:30:00,50.97,51.05,50.93,51.02,35558.0,48.3492,48.4251,48.3113,48.3966,35558.0
2023-12-29 15:00:00,51.03,51.12,50.99,51.11,53550.0,48.4061,48.4915,48.3682,48.482,53550.0
2023-12-29 15:30:00,51.11,51.34,51.07,51.3,273663.0,48.482,48.7002,48.4441,48.6622,273663.0
2024-01-02 09:30:00,50.7,51.62,50.7,51.55,125566.0,48.0931,48.9658,48.0931,48.8994,125566.0
2024-01-02 10:00:00,51.5,51.79,51.47,51.77,43229.0,48.852,49.127,48.8235,49.1081,43229.0
2024-01-02 10:30:00,51.76,51.84,51.68,51.79,57089.0,49.0986,49.1745,49.0227,49.127,57089.0
2024-01-02 11:00:00,51.8,51.8,51.61,51.61,50527.0,49.1365,49.1365,48.9563,48.9563,50527.0
2024-01-02 11:30:00,51.59,51.6,51.47,51.52,36894.0,48.9373,48.9468,48.8235,48.8709,36894.0
2024-01-02 12:00:00,51.52,51.73,51.51,51.72,60038.0,48.8709,49.0701,48.8614,49.0606,60038.0
2024-01-02 12:30:00,51.72,51.73,51.63,51.68,51189.0,49.0606,49.0701,48.9753,49.0227,51189.0
2024-01-02 13:00:00,51.68,51.8,51.61,51.76,50417.0,49.0227,49.1365,48.9563,49.0986,50417.0
2024-01-02 13:30:00,51.75,51.85,51.66,51.81,51703.0,49.0891,49.184,49.0037,49.146,51703.0
2024-01-02 14:00:00,51.8,51.87,51.76,51.82,45602.0,49.1365,49.2029,49.0986,49.1555,45602.0
2024-01-02 14:30:00,51.82,51.86,51.72,51.84,55593.0,49.1555,49.1934,49.0606,49.1745,55593.0
2024-01-02 15:00:00,51.83,51.87,51.73,51.79,73295.0,49.165,49.2029,49.0701,49.127,73295.0
2024-01-02 15:30:00,51.79,51.93,51.66,51.88,331640.0,49.127,49.2598,49.0037,49.2124,331640.0
2024-01-03 09:30:00,51.95,52.03,51.53,51.87,59463.0,49.2788,49.3547,48.8804,49.2029,59463.0
2024-01-03 10:00:00,51.85,52.06,51.83,51.96,69354.0,49.184,49.3832,49.165,49.2883,69354.0
2024-01-03 10:30:00,51.96,52.0,51.66,51.68,34417.0,49.2883,49.3262,49.0037,49.0227,34417.0
2024-01-03 11:00:00,51.68,51.78,51.66,51.67,55866.0,49.0227,49.1176,49.0037,49.0132,55866.0
2024-01-03 11:30:00,51.68,51.78,51.61,51.72,41434.0,49.0227,49.1176,48.9563,49.0606,41434.0
2024-01-03 12:00:00,51.73,51.77,51.62,51.62,24163.0,49.0701,49.1081,48.9658,48.9658,24163.0
2024-01-03 12:30:00,51.64,51.74,51.59,51.68,29136.0,48.9848,49.0796,48.9373,49.0227,29136.0
2024-01-03 13:00:00,51.68,51.79,51.68,51.78,28068.0,49.0227,49.127,49.0227,49.1176,28068.0
2024-01-03 13:30:00,51.78,51.93,51.72,51.87,36883.0,49.1176,49.2598,49.0606,49.2029,36883.0
2024-01-03 14:00:00,51.85,52.06,51.83,52.03,43414.0,49.184,49.3832,49.165,49.3547,43414.0
2024-01-03 14:30:00,52.02,52.02,51.73,51.73,75969.0,49.3452,49.3452,49.0701,49.0701,75969.0
2024-01-03 15:00:00,51.72,51.72,51.51,51.59,72786.0,49.0606,49.0606,48.8614,48.9373,72786.0
2024-01-03 15:30:00,51.59,51.78,51.55,51.76,264203.0,48.9373,49.1176,48.8994,49.0986,264203.0
2024-01-04 09:30:00,51.7,52.17,51.55,52.12,48854.0,49.0417,49.4875,48.8994,49.4401,48854.0
2024-01-04 10:00:00,52.15,52.21,52.05,52.13,54670.0,49.4685,49.5255,49.3737,49.4496,54670.0
2024-01-04 10:30:00,52.12,52.29,52.05,52.25,43846.0,49.4401,49.6013,49.3737,49.5634,43846.0
2024-01-04 11:00:00,52.25,52.26,52.15,52.22,39731.0,49.5634,49.5729,49.4685,49.5349,39731.0
2024-01-04 11:30:00,52.23,52.25,52.11,52.17,51873.0,49.5444,49.5634,49.4306,49.4875,51873.0
2024-01-04 12:00:00,52.16,52.26,52.13,52.17,40407.0,49.478,49.5729,49.4496,49.4875,40407.0
2024-01-04 12:30:00,52.16,52.19,52.02,52.05,40700.0,49.478,49.5065,49.3452,49.3737,40700.0
2024-01-04 13:00:00,52.04,52.13,51.9,51.91,75950.0,49.3642,49.4496,49.2314,49.2409,75950.0
2024-01-04 13:30:00,51.9,51.95,51.76,51.86,45460.0,49.2314,49.2788,49.0986,49.1934,45460.0
2024-01-04 14:00:00,51.87,51.97,51.84,51.97,47742.0,49.2029,49.2978,49.1745,49.2978,47742.0
2024-01-04 14:30:00,51.96,52.07,51.9,51.98,52591.0,49.2883,49.3926,49.2314,49.3073,52591.0
2024-01-04 15:00:00,51.98,52.04,51.91,51.97,47965.0,49.3073,49.3642,49.2409,49.2978,47965.0
2024-01-04 15:30:00,51.99,52.05,51.84,51.93,206768.0,49.3168,49.3737,49.1745,49.2598,206768.0
2024-01-05 09:30:00,51.91,51.96,51.61,51.95,37053.0,49.2409,49.2883,48.9563,49.2788,37053.0
2024-01-05 10:00:00,51.95,52.21,51.95,52.02,46409.0,49.2788,49.5255,49.2788,49.3452,46409.0
2024-01-05 10:30:00,52.03,52.2,52.0,52.17,26045.0,49.3547,49.516,49.3262,49.4875,26045.0
2024-01-05 11:00:00,52.17,52.33,52.13,52.18,36796.0,49.4875,49.6393,49.4496,49.497,36796.0
2024-01-05 11:30:00,52.17,52.17,51.91,51.94,24099.0,49.4875,49.4875,49.2409,49.2693,24099.0
2024-01-05 12:00:00,51.94,51.97,51.79,51.84,24642.0,49.2693,49.2978,49.127,49.1745,24642.0
2024-01-05 12:30:00,51.84,51.87,51.74,51.76,29867.0,49.1745,49.2029,49.0796,49.0986,29867.0
2024-01-05 13:00:00,51.76,51.76,51.63,51.75,26161.0,49.0986,49.0986,48.9753,49.0891,26161.0
2024-01-05 13:30:00,51.76,51.88,51.71,51.88,18989.0,49.0986,49.2124,49.0512,49.2124,18989.0
2024-01-05 14:00:00,51.87,51.97,51.85,51.87,28863.0,49.2029,49.2978,49.184,49.2029,28863.0
2024-01-05 14:30:00,51.86,51.94,51.74,51.75,27143.0,49.1934,49.2693,49.0796,49.0891,27143.0
2024-01-05 15:00:00,51.76,51.95,51.74,51.88,59336.0,49.0986,49.2788,49.0796,49.2124,59336.0
2024-01-05 15:30:00,51.88,52.05,51.82,52.03,146184.0,49.2124,49.3737,49.1555,49.3547,146184.0
2024-01-08 09:30:00,52.0,52.04,51.73,51.83,47028.0,49.3262,49.3642,49.0701,49.165,47028.0
2024-01-08 10:00:00,51.85,52.02,51.82,51.91,43946.0,49.184,49.3452,49.1555,49.2409,43946.0
2024-01-08 10:30:00,51.91,52.02,51.9,52.01,26302.0,49.2409,49.3452,49.2314,49.3357,26302.0
2024-01-08 11:00:00,52.01,52.08,51.9,52.06,22890.0,49.3357,49.4021,49.2314,49.3832,22890.0
2024-01-08 11:30:00,52.0,52.16,51.97,52.12,40597.0,49.3262,49.478,49.2978,49.4401,40597.0
2024-01-08 12:00:00,52.15,52.25,52.07,52.14,38851.0,49.4685,49.5634,49.3926,49.4591,38851.0
2024-01-08 12:30:00,52.13,52.14,52.06,52.1,24585.0,49.4496,49.4591,49.3832,49.4211,24585.0
2024-01-08 13:00:00,52.1,52.12,52.03,52.04,29014.0,49.4211,49.4401,49.3547,49.3642,29014.0
2024-01-08 13:30:00,52.04,52.06,51.9,51.95,47533.0,49.3642,49.3832,49.2314,49.2788,47533.0
2024-01-08 14:00:00,51.95,52.08,51.87,52.02,45728.0,49.2788,49.4021,49.2029,49.3452,45728.0
2024-01-08 14:30:00,52.02,52.24,52.01,52.23,48245.0,49.3452,49.5539,49.3357,49.5444,48245.0
2024-01-08 15:00:00,52.23,52.24,52.12,52.19,46928.0,49.5444,49.5539,49.4401,49.5065,46928.0
2024-01-08 15:30:00,52.19,52.36,52.16,52.32,177613.0,49.5065,49.6677,49.478,49.6298,177613.0
2024-01-09 09:30:00,52.16,52.3,51.88,52.15,60474.0,49.478,49.6108,49.2124,49.4685,60474.0
2024-01-09 10:00:00,52.15,52.26,52.11,52.19,104269.0,49.4685,49.5729,49.4306,49.5065,104269.0
2024-01-09 10:30:00,52.22,52.33,52.14,52.15,101581.0,49.5349,49.6393,49.4591,49.4685,101581.0
2024-01-09 11:00:00,52.13,52.23,52.07,52.14,44194.0,49.4496,49.5444,49.3926,49.4591,44194.0
2024-01-09 11:30:00,52.15,52.22,52.11,52.19,64336.0,49.4685,49.5349,49.4306,49.5065,64336.0
2024-01-09 12:00:00,52.18,52.25,52.11,52.23,31604.0,49.497,49.5634,49.4306,49.5444,31604.0
2024-01-09 12:30:00,52.23,52.29,52.21,52.21,24346.0,49.5444,49.6013,49.5255,49.5255,24346.0
2024-01-09 13:00:00,52.21,52.25,52.07,52.11,20533.0,49.5255,49.5634,49.3926,49.4306,20533.0
2024-01-09 13:30:00,52.11,52.17,52.0,52.16,28295.0,49.4306,49.4875,49.3262,49.478,28295.0
2024-01-09 14:00:00,52.17,52.22,52.09,52.11,47257.0,49.4875,49.5349,49.4116,49.4306,47257.0
2024-01-09 14:30:00,52.12,52.18,52.02,52.13,62472.0,49.4401,49.497,49.3452,49.4496,62472.0
2024-01-09 15:00:00,52.13,52.24,52.11,52.15,50930.0,49.4496,49.5539,49.4306,49.4685,50930.0
2024-01-09 15:30:00,52.14,52.3,52.11,52.21,167221.0,49.4591,49.6108,49.4306,49.5255,167221.0
2024-01-10 09:30:00,52.21,52.27,52.0,52.16,49998.0,49.5255,49.5824,49.3262,49.478,49998.0
2024-01-10 10:00:00,52.16,52.22,51.93,51.95,30822.0,49.478,49.5349,49.2598,49.2788,30822.0
2024-01-10 10:30:00,51.94,52.03,51.91,51.97,34806.0,49.2693,49.3547,49.2409,49.2978,34806.0
2024-01-10 11:00:00,51.97,51.97,51.82,51.84,31771.0,49.2978,49.2978,49.1555,49.1745,31771.0
2024-01-10 11:30:00,51.84,51.91,51.75,51.91,20233.0,49.1745,49.2409,49.0891,49.2409,20233.0
2024-01-10 12:00:00,51.92,51.95,51.86,51.91,19093.0,49.2504,49.2788,49.1934,49.2409,19093.0
2024-01-10 12:30:00,51.93,52.03,51.92,51.98,22950.0,49.2598,49.3547,49.2504,49.3073,22950.0
2024-01-10 13:00:00,51.98,52.04,51.96,52.02,31207.0,49.3073,49.3642,49.2883,49.3452,31207.0
2024-01-10 13:30:00,52.01,52.04,51.94,52.02,43227.0,49.3357,49.3642,49.2693,49.3452,43227.0
2024-01-10 14:00:00,52.02,52.07,51.94,52.07,36012.0,49.3452,49.3926,49.2693,49.3926,36012.0
2024-01-10 14:30:00,52.08,52.15,52.04,52.12,43850.0,49.4021,49.4685,49.3642,49.4401,43850.0
2024-01-10 15:00:00,52.12,52.19,52.01,52.03,60614.0,49.4401,49.5065,49.3357,49.3547,60614.0
2024-01-10 15:30:00,52.03,52.1,51.85,51.91,217315.0,49.3547,49.4211,49.184,49.2409,217315.0
2024-01-11 09:30:00,51.37,51.6,51.0,51.04,117710.0,48.7286,48.9468,48.3777,48.4156,117710.0
2024-01-11 10:00:00,51.05,51.07,50.36,50.37,89325.0,48.4251,48.4441,47.7706,47.7801,89325.0
2024-01-11 10:30:00,50.37,50.56,50.33,50.35,87056.0,47.7801,47.9603,47.7421,47.7611,87056.0
2024-01-11 11:00:00,50.35,50.36,50.07,50.09,113999.0,47.7611,47.7706,47.4955,47.5145,113999.0
2024-01-11 11:30:00,50.09,50.26,50.03,50.15,63837.0,47.5145,47.6757,47.4575,47.5714,63837.0
2024-01-11 12:00:00,50.15,50.4,50.15,50.34,79137.0,47.5714,47.8085,47.5714,47.7516,79137.0
2024-01-11 12:30:00,50.34,50.39,50.23,50.24,53509.0,47.7516,47.799,47.6473,47.6567,53509.0
2024-01-11 13:00:00,50.25,50.3,50.13,50.2,51241.0,47.6662,47.7137,47.5524,47.6188,51241.0
2024-01-11 13:30:00,50.2,50.26,50.1,50.22,43879.0,47.6188,47.6757,47.5239,47.6378,43879.0
2024-01-11 14:00:00,50.23,50.3,50.18,50.28,43518.0,47.6473,47.7137,47.5998,47.6947,43518.0
2024-01-11 14:30:00,50.28,50.33,50.23,50.29,54730.0,47.6947,47.7421,47.6473,47.7042,54730.0
2024-01-11 15:00:00,50.29,50.29,49.95,50.02,110682.0,47.7042,47.7042,47.3817,47.4481,110682.0
2024-01-11 15:30:00,50.01,50.15,49.98,50.09,488944.0,47.4386,47.5714,47.4101,47.5145,488944.0
2024-01-12 09:30:00,50.45,50.62,50.28,50.3,69927.0,47.8559,48.0172,47.6947,47.7137,69927.0
2024-01-12 10:00:00,50.31,50.32,50.13,50.24,48395.0,47.7231,47.7326,47.5524,47.6567,48395.0
2024-01-12 10:30:00,50.23,50.29,50.12,50.16,46196.0,47.6473,47.7042,47.5429,47.5809,46196.0
2024-01-12 11:00:00,50.16,50.35,50.16,50.33,36841.0,47.5809,47.7611,47.5809,47.7421,36841.0
2024-01-12 11:30:00,50.34,50.37,50.22,50.33,45705.0,47.7516,47.7801,47.6378,47.7421,45705.0
2024-01-12 12:00:00,50.34,50.45,50.28,50.41,28252.0,47.7516,47.8559,47.6947,47.818,28252.0
2024-01-12 12:30:00,50.4,50.44,50.35,50.37,34989.0,47.8085,47.8465,47.7611,47.7801,34989.0
2024-01-12 13:00:00,50.37,50.49,50.36,50.48,52847.0,47.7801,47.8939,47.7706,47.8844,52847.0
2024-01-12 13:30:00,50.48,50.49,50.4,50.41,41453.0,47.8844,47.8939,47.8085,47.818,41453.0
2024-01-12 14:00:00,50.4,50.49,50.38,50.41,52361.0,47.8085,47.8939,47.7895,47.818,52361.0
2024-01-12 14:30:00,50.41,50.44,50.05,50.36,428633.0,47.818,47.8465,47.4765,47.7706,428633.0
2024-01-12 15:00:00,50.35,50.4,50.25,50.27,85951.0,47.7611,47.8085,47.6662,47.6852,85951.0
2024-01-12 15:30:00,50.27,50.42,50.24,50.39,281979.0,47.6852,47.8275,47.6567,47.799,281979.0
2024-01-16 09:30:00,50.31,50.41,50.08,50.34,131823.0,47.7231,47.818,47.505,47.7516,131823.0
2024-01-16 10:00:00,50.34,50.51,50.34,50.44,83826.0,47.7516,47.9129,47.7516,47.8465,83826.0
2024-01-16 10:30:00,50.44,50.55,50.35,50.46,56881.0,47.8465,47.9508,47.7611,47.8654,56881.0
2024-01-16 11:00:00,50.47,50.65,50.31,50.56,61770.0,47.8749,48.0457,47.7231,47.9603,61770.0
2024-01-16 11:30:00,50.56,50.7,50.56,50.68,57446.0,47.9603,48.0931,47.9603,48.0741,57446.0
2024-01-16 12:00:00,50.67,50.75,50.61,50.68,40611.0,48.0646,48.1405,48.0077,48.0741,40611.0
2024-01-16 12:30:00,50.68,50.71,50.59,50.61,39768.0,48.0741,48.1026,47.9887,48.0077,39768.0
2024-01-16 13:00:00,50.61,50.73,50.6,50.71,62033.0,48.0077,48.1216,47.9982,48.1026,62033.0
2024-01-16 13:30:00,50.72,50.77,50.5,50.52,66650.0,48.1121,48.1595,47.9034,47.9223,66650.0
2024-01-16 14:00:00,50.52,50.53,50.32,50.33,68508.0,47.9223,47.9318,47.7326,47.7421,68508.0
2024-01-16 14:30:00,50.32,50.34,50.2,50.3,50747.0,47.7326,47.7516,47.6188,47.7137,50747.0
2024-01-16 15:00:00,50.3,50.3,50.16,50.22,54652.0,47.7137,47.7137,47.5809,47.6378,54652.0
2024-01-16 15:30:00,50.22,50.29,50.07,50.27,221006.0,47.6378,47.7042,47.4955,47.6852,221006.0
2024-01-17 09:30:00,49.9,50.39,49.84,50.39,69014.0,47.3342,47.799,47.2773,47.799,69014.0
2024-01-17 10:00:00,50.41,50.46,50.17,50.17,67779.0,47.818,47.8654,47.5903,47.5903,67779.0
2024-01-17 10:30:00,50.18,50.21,49.98,50.15,63730.0,47.5998,47.6283,47.4101,47.5714,63730.0
2024-01-17 11:00:00,50.16,50.2,49.72,49.73,63191.0,47.5809,47.6188,47.1635,47.173,63191.0
2024-01-17 11:30:00,49.73,49.85,49.47,49.63,95457.0,47.173,47.2868,46.9263,47.0781,95457.0
2024-01-17 12:00:00,49.62,49.68,49.49,49.53,43435.0,47.0686,47.1255,46.9453,46.9833,43435.0
2024-01-17 12:30:00,49.54,49.58,49.44,49.44,43756.0,46.9927,47.0307,46.8979,46.8979,43756.0
2024-01-17 13:00:00,49.44,49.48,49.22,49.22,78872.0,46.8979,46.9358,46.6892,46.6892,78872.0
2024-01-17 13:30:00,49.23,49.41,49.23,49.39,81742.0,46.6987,46.8694,46.6987,46.8505,81742.0
2024-01-17 14:00:00,49.39,49.51,49.39,49.5,110462.0,46.8505,46.9643,46.8505,46.9548,110462.0
2024-01-17 14:30:00,49.5,49.57,49.45,49.46,61749.0,46.9548,47.0212,46.9074,46.9169,61749.0
2024-01-17 15:00:00,49.47,49.47,49.39,49.44,67320.0,46.9263,46.9263,46.8505,46.8979,67320.0
2024-01-17 15:30:00,49.44,49.58,49.37,49.55,300904.0,46.8979,47.0307,46.8315,47.0022,300904.0
2024-01-18 09:30:00,49.26,49.3,48.91,48.93,57112.0,46.7271,46.7651,46.3951,46.4141,57112.0
2024-01-18 10:00:00,48.94,49.02,48.74,48.9,49779.0,46.4236,46.4995,46.2339,46.3856,49779.0
2024-01-18 10:30:00,48.92,49.02,48.8,48.8,48593.0,46.4046,46.4995,46.2908,46.2908,48593.0
2024-01-18 11:00:00,48.78,48.78,48.64,48.73,84017.0,46.2718,46.2718,46.139,46.2244,84017.0
2024-01-18 11:30:00,48.73,48.88,48.71,48.84,48052.0,46.2244,46.3667,46.2054,46.3287,48052.0
2024-01-18 12:00:00,48.84,48.99,48.78,48.86,80965.0,46.3287,46.471,46.2718,46.3477,80965.0
2024-01-18 12:30:00,48.85,48.96,48.8,48.95,59071.0,46.3382,46.4426,46.2908,46.4331,59071.0
2024-01-18 13:00:00,48.96,48.96,48.82,48.91,48279.0,46.4426,46.4426,46.3098,46.3951,48279.0
2024-01-18 13:30:00,48.9,49.02,48.89,48.96,47635.0,46.3856,46.4995,46.3762,46.4426,47635.0
2024-01-18 14:00:00,48.96,49.08,48.88,48.88,94774.0,46.4426,46.5564,46.3667,46.3667,94774.0
2024-01-18 14:30:00,48.89,48.9,48.64,48.84,106089.0,46.3762,46.3856,46.139,46.3287,106089.0
2024-01-18 15:00:00,48.84,49.02,48.83,48.96,118952.0,46.3287,46.4995,46.3192,46.4426,118952.0
2024-01-18 15:30:00,48.97,49.11,48.95,49.07,308203.0,46.452,46.5848,46.4331,46.5469,308203.0
2024-01-19 09:30:00,49.17,49.27,48.68,48.8,147814.0,46.6418,46.7366,46.177,46.2908,147814.0
2024-01-19 10:00:00,48.81,48.89,48.74,48.83,42425.0,46.3003,46.3762,46.2339,46.3192,42425.0
2024-01-19 10:30:00,48.82,48.93,48.76,48.85,44446.0,46.3098,46.4141,46.2528,46.3382,44446.0
2024-01-19 11:00:00,48.85,48.93,48.82,48.93,46207.0,46.3382,46.4141,46.3098,46.4141,46207.0
2024-01-19 11:30:00,48.93,48.94,48.74,48.84,41910.0,46.4141,46.4236,46.2339,46.3287,41910.0
2024-01-19 12:00:00,48.84,48.84,48.73,48.81,32653.0,46.3287,46.3287,46.2244,46.3003,32653.0
2024-01-19 12:30:00,48.8,48.88,48.69,48.74,46795.0,46.2908,46.3667,46.1864,46.2339,46795.0
2024-01-19 13:00:00,48.74,48.87,48.68,48.87,26925.0,46.2339,46.3572,46.177,46.3572,26925.0
2024-01-19 13:30:00,48.87,48.96,48.85,48.96,33630.0,46.3572,46.4426,46.3382,46.4426,33630.0
2024-01-19 14:00:00,48.97,49.08,48.89,49.04,48327.0,46.452,46.5564,46.3762,46.5184,48327.0
2024-01-19 14:30:00,49.04,49.07,48.91,48.96,63361.0,46.5184,46.5469,46.3951,46.4426,63361.0
2024-01-19 15:00:00,48.96,49.02,48.93,48.96,58259.0,46.4426,46.4995,46.4141,46.4426,58259.0
2024-01-19 15:30:00,48.97,49.0,48.82,48.86,208163.0,46.452,46.4805,46.3098,46.3477,208163.0
2024-01-22 09:30:00,48.83,49.15,48.75,48.96,58558.0,46.3192,46.6228,46.2434,46.4426,58558.0
2024-01-22 10:00:00,48.95,48.99,48.72,48.9,50617.0,46.4331,46.471,46.2149,46.3856,50617.0
2024-01-22 10:30:00,48.91,48.99,48.72,48.79,63015.0,46.3951,46.471,46.2149,46.2813,63015.0
2024-01-22 11:00:00,48.8,48.8,48.6,48.61,47782.0,46.2908,46.2908,46.1011,46.1106,47782.0
2024-01-22 11:30:00,48.61,48.63,48.36,48.46,78130.0,46.1106,46.1295,45.8734,45.9683,78130.0
2024-01-22 12:00:00,48.46,48.58,48.46,48.49,35638.0,45.9683,46.0821,45.9683,45.9967,35638.0
2024-01-22 12:30:00,48.48,48.51,48.35,48.41,42696.0,45.9872,46.0157,45.8639,45.9208,42696.0
2024-01-22 13:00:00,48.41,48.44,48.32,48.36,60273.0,45.9208,45.9493,45.8355,45.8734,60273.0
2024-01-22 13:30:00,48.37,48.44,48.3,48.42,47525.0,45.8829,45.9493,45.8165,45.9303,47525.0
2024-01-22 14:00:00,48.43,48.49,48.38,48.47,56756.0,45.9398,45.9967,45.8924,45.9778,56756.0
2024-01-22 14:30:00,48.47,48.55,48.42,48.53,69006.0,45.9778,46.0536,45.9303,46.0347,69006.0
2024-01-22 15:00:00,48.54,48.56,48.41,48.45,71324.0,46.0442,46.0631,45.9208,45.9588,71324.0
2024-01-22 15:30:00,48.46,48.49,48.35,48.47,207912.0,45.9683,45.9967,45.8639,45.9778,207912.0
2024-01-23 09:30:00,48.5,48.77,48.15,48.31,63135.0,46.0062,46.2623,45.6742,45.826,63135.0
2024-01-23 10:00:00,48.32,48.59,48.3,48.42,55232.0,45.8355,46.0916,45.8165,45.9303,55232.0
2024-01-23 10:30:00,48.42,48.52,48.36,48.48,63524.0,45.9303,46.0252,45.8734,45.9872,63524.0
2024-01-23 11:00:00,48.48,48.59,48.32,48.54,88091.0,45.9872,46.0916,45.8355,46.0442,88091.0
2024-01-23 11:30:00,48.55,48.69,48.54,48.63,58347.0,46.0536,46.1864,46.0442,46.1295,58347.0
2024-01-23 12:00:00,48.63,48.7,48.55,48.57,59896.0,46.1295,46.1959,46.0536,46.0726,59896.0
2024-01-23 12:30:00,48.57,48.69,48.56,48.64,64458.0,46.0726,46.1864,46.0631,46.139,64458.0
2024-01-23 13:00:00,48.66,48.67,48.56,48.59,55899.0,46.158,46.1675,46.0631,46.0916,55899.0
2024-01-23 13:30:00,48.59,48.7,48.52,48.66,59564.0,46.0916,46.1959,46.0252,46.158,59564.0
2024-01-23 14:00:00,48.66,48.69,48.63,48.66,60824.0,46.158,46.1864,46.1295,46.158,60824.0
2024-01-23 14:30:00,48.67,48.79,48.66,48.73,73919.0,46.1675,46.2813,46.158,46.2244,73919.0
2024-01-23 15:00:00,48.74,48.81,48.63,48.65,132367.0,46.2339,46.3003,46.1295,46.1485,132367.0
2024-01-23 15:30:00,48.65,48.79,48.57,48.77,396524.0,46.1485,46.2813,46.0726,46.2623,396524.0
2024-01-24 09:30:00,48.99,49.33,48.71,48.84,90570.0,46.471,46.7935,46.2054,46.3287,90570.0
2024-01-24 10:00:00,48.84,48.89,48.45,48.46,53172.0,46.3287,46.3762,45.9588,45.9683,53172.0
2024-01-24 10:30:00,48.49,48.5,48.24,48.3,131636.0,45.9967,46.0062,45.7596,45.8165,131636.0
2024-01-24 11:00:00,48.3,48.44,48.28,48.32,79314.0,45.8165,45.9493,45.7975,45.8355,79314.0
2024-01-24 11:30:00,48.31,48.4,48.16,48.21,62173.0,45.826,45.9114,45.6837,45.7311,62173.0
2024-01-24 12:00:00,48.23,48.28,48.08,48.14,47861.0,45.7501,45.7975,45.6078,45.6647,47861.0
2024-01-24 12:30:00,48.15,48.18,48.08,48.18,38363.0,45.6742,45.7027,45.6078,45.7027,38363.0
2024-01-24 13:00:00,48.19,48.21,48.01,48.08,65095.0,45.7122,45.7311,45.5414,45.6078,65095.0
2024-01-24 13:30:00,48.07,48.2,48.01,48.16,71341.0,45.5983,45.7216,45.5414,45.6837,71341.0
2024-01-24 14:00:00,48.16,48.41,48.15,48.38,53224.0,45.6837,45.9208,45.6742,45.8924,53224.0
2024-01-24 14:30:00,48.38,48.39,48.16,48.22,48204.0,45.8924,45.9019,45.6837,45.7406,48204.0
2024-01-24 15:00:00,48.22,48.31,48.14,48.15,107327.0,45.7406,45.826,45.6647,45.6742,107327.0
2024-01-24 15:30:00,48.16,48.22,48.05,48.14,299084.0,45.6837,45.7406,45.5794,45.6647,299084.0
2024-01-25 09:30:00,48.8,48.88,48.47,48.68,99234.0,46.2908,46.3667,45.9778,46.177,99234.0
2024-01-25 10:00:00,48.7,48.82,48.45,48.49,91332.0,46.1959,46.3098,45.9588,45.9967,91332.0
2024-01-25 10:30:00,48.49,48.54,48.3,48.33,59864.0,45.9967,46.0442,45.8165,45.845,59864.0
2024-01-25 11:00:00,48.32,48.53,48.28,48.51,119923.0,45.8355,46.0347,45.7975,46.0157,119923.0
2024-01-25 11:30:00,48.51,48.61,48.43,48.44,104883.0,46.0157,46.1106,45.9398,45.9493,104883.0
2024-01-25 12:00:00,48.44,48.46,48.32,48.44,146107.0,45.9493,45.9683,45.8355,45.9493,146107.0
2024-01-25 12:30:00,48.44,48.51,48.38,48.5,38946.0,45.9493,46.0157,45.8924,46.0062,38946.0
2024-01-25 13:00:00,48.5,48.71,48.5,48.59,63291.0,46.0062,46.2054,46.0062,46.0916,63291.0
2024-01-25 13:30:00,48.6,48.77,48.6,48.76,68663.0,46.1011,46.2623,46.1011,46.2528,68663.0
2024-01-25 14:00:00,48.77,48.93,48.73,48.77,117302.0,46.2623,46.4141,46.2244,46.2623,117302.0
2024-01-25 14:30:00,48.77,48.8,48.62,48.66,96303.0,46.2623,46.2908,46.12,46.158,96303.0
2024-01-25 15:00:00,48.66,48.73,48.6,48.68,158616.0,46.158,46.2244,46.1011,46.177,158616.0
2024-01-25 15:30:00,48.68,48.78,48.64,48.76,361983.0,46.177,46.2718,46.139,46.2528,361983.0
2024-01-26 09:30:00,48.84,49.2,48.82,48.93,126258.0,46.3287,46.6702,46.3098,46.4141,126258.0
2024-01-26 10:00:00,48.9,49.04,48.88,48.88,72732.0,46.3856,46.5184,46.3667,46.3667,72732.0
2024-01-26 10:30:00,48.88,48.99,48.86,48.92,182163.0,46.3667,46.471,46.3477,46.4046,182163.0
2024-01-26 11:00:00,48.93,49.0,48.87,48.93,57320.0,46.4141,46.4805,46.3572,46.4141,57320.0
2024-01-26 11:30:00,48.94,49.03,48.86,49.02,68757.0,46.4236,46.509,46.3477,46.4995,68757.0
2024-01-26 12:00:00,49.02,49.04,48.85,48.96,86876.0,46.4995,46.5184,46.3382,46.4426,86876.0
2024-01-26 12:30:00,48.95,48.97,48.76,48.78,139897.0,46.4331,46.452,46.2528,46.2718,139897.0
2024-01-26 13:00:00,48.77,48.84,48.72,48.81,88629.0,46.2623,46.3287,46.2149,46.3003,88629.0
2024-01-26 13:30:00,48.82,48.9,48.8,48.89,92678.0,46.3098,46.3856,46.2908,46.3762,92678.0
2024-01-26 14:00:00,48.89,48.89,48.73,48.75,90996.0,46.3762,46.3762,46.2244,46.2434,90996.0
2024-01-26 14:30:00,48.75,48.86,48.74,48.86,90513.0,46.2434,46.3477,46.2339,46.3477,90513.0
2024-01-26 15:00:00,48.86,48.9,48.83,48.84,116631.0,46.3477,46.3856,46.3192,46.3287,116631.0
2024-01-26 15:30:00,48.84,48.9,48.77,48.86,335148.0,46.3287,46.3856,46.2623,46.3477,335148.0
2024-01-29 09:30:00,48.89,48.97,48.69,48.82,115262.0,46.3762,46.452,46.1864,46.3098,115262.0
2024-01-29 10:00:00,48.8,48.88,48.65,48.68,73365.0,46.2908,46.3667,46.1485,46.177,73365.0
2024-01-29 10:30:00,48.68,48.82,48.63,48.81,55903.0,46.177,46.3098,46.1295,46.3003,55903.0
2024-01-29 11:00:00,48.82,48.99,48.8,48.96,50796.0,46.3098,46.471,46.2908,46.4426,50796.0
2024-01-29 11:30:00,48.97,49.0,48.9,48.96,39251.0,46.452,46.4805,46.3856,46.4426,39251.0
2024-01-29 12:00:00,48.96,49.01,48.9,48.99,39454.0,46.4426,46.49,46.3856,46.471,39454.0
2024-01-29 12:30:00,49.0,49.08,48.92,48.98,76979.0,46.4805,46.5564,46.4046,46.4615,76979.0
2024-01-29 13:00:00,48.98,49.04,48.93,49.03,46826.0,46.4615,46.5184,46.4141,46.509,46826.0
2024-01-29 13:30:00,49.02,49.06,48.97,49.02,43355.0,46.4995,46.5374,46.452,46.4995,43355.0
2024-01-29 14:00:00,49.01,49.11,48.99,49.01,70467.0,46.49,46.5848,46.471,46.49,70467.0
2024-01-29 14:30:00,49.02,49.09,49.01,49.08,69968.0,46.4995,46.5659,46.49,46.5564,69968.0
2024-01-29 15:00:00,49.08,49.33,49.08,49.24,130430.0,46.5564,46.7935,46.5564,46.7082,130430.0
2024-01-29 15:30:00,49.25,49.31,49.15,49.18,316015.0,46.7176,46.7746,46.6228,46.6512,316015.0
2024-01-30 09:30:00,48.62,48.64,48.42,48.47,98130.0,46.5729,46.5921,46.3814,46.4293,98130.0
2024-01-30 10:00:00,48.47,48.47,48.12,48.15,85697.0,46.4293,46.4293,46.094,46.1227,85697.0
2024-01-30 10:30:00,48.15,48.36,48.11,48.29,70100.0,46.1227,46.3239,46.0844,46.2568,70100.0
2024-01-30 11:00:00,48.28,48.53,48.27,48.52,63459.0,46.2473,46.4867,46.2377,46.4772,63459.0
2024-01-30 11:30:00,48.52,48.8,48.48,48.79,67551.0,46.4772,46.7454,46.4388,46.7358,67551.0
2024-01-30 12:00:00,48.79,48.81,48.71,48.77,79132.0,46.7358,46.7549,46.6592,46.7166,79132.0
2024-01-30 12:30:00,48.76,48.78,48.65,48.71,57206.0,46.707,46.7262,46.6017,46.6592,57206.0
2024-01-30 13:00:00,48.7,48.83,48.69,48.8,73242.0,46.6496,46.7741,46.64,46.7454,73242.0
2024-01-30 13:30:00,48.8,48.93,48.74,48.91,87007.0,46.7454,46.8699,46.6879,46.8507,87007.0
2024-01-30 14:00:00,48.92,49.13,48.92,49.07,59597.0,46.8603,47.0615,46.8603,47.004,59597.0
2024-01-30 14:30:00,49.06,49.06,48.91,48.95,87712.0,46.9944,46.9944,46.8507,46.889,87712.0
2024-01-30 15:00:00,48.95,48.95,48.73,48.78,95424.0,46.889,46.889,46.6783,46.7262,95424.0
2024-01-30 15:30:00,48.77,48.88,48.72,48.87,267917.0,46.7166,46.822,46.6687,46.8124,267917.0
2024-01-31 09:30:00,49.26,49.33,48.7,48.77,87219.0,47.186,47.253,46.6496,46.7166,87219.0
2024-01-31 10:00:00,48.77,49.2,48.76,49.19,100386.0,46.7166,47.1285,46.707,47.1189,100386.0
2024-01-31 10:30:00,49.19,49.33,49.17,49.27,72273.0,47.1189,47.253,47.0998,47.1956,72273.0
2024-01-31 11:00:00,49.27,49.28,49.08,49.08,59414.0,47.1956,47.2052,47.0136,47.0136,59414.0
2024-01-31 11:30:00,49.07,49.12,48.97,49.07,50642.0,47.004,47.0519,46.9082,47.004,50642.0
2024-01-31 12:00:00,49.07,49.13,49.02,49.12,53847.0,47.004,47.0615,46.9561,47.0519,53847.0
2024-01-31 12:30:00,49.11,49.15,49.04,49.09,60807.0,47.0423,47.0806,46.9753,47.0232,60807.0
2024-01-31 13:00:00,49.08,49.09,48.91,49.0,62191.0,47.0136,47.0232,46.8507,46.9369,62191.0
2024-01-31 13:30:00,49.0,49.02,48.92,48.94,64610.0,46.9369,46.9561,46.8603,46.8795,64610.0
2024-01-31 14:00:00,48.94,48.97,48.65,48.66,97212.0,46.8795,46.9082,46.6017,46.6113,97212.0
2024-01-31 14:30:00,48.66,48.91,48.48,48.49,140787.0,46.6113,46.8507,46.4388,46.4484,140787.0
2024-01-31 15:00:00,48.49,48.64,48.19,48.48,167357.0,46.4484,46.5921,46.161,46.4388,167357.0
2024-01-31 15:30:00,48.46,48.79,48.46,48.63,698598.0,46.4197,46.7358,46.4197,46.5825,698598.0
2024-02-01 09:30:00,48.46,48.61,48.1,48.61,225756.0,46.4197,46.5634,46.0748,46.5634,225756.0
2024-02-01 10:00:00,48.6,48.96,48.49,48.91,134260.0,46.5538,46.8986,46.4484,46.8507,134260.0
2024-02-01 10:30:00,48.91,49.09,48.89,48.95,90921.0,46.8507,47.0232,46.8316,46.889,90921.0
2024-02-01 11:00:00,48.96,49.05,48.9,48.96,79985.0,46.8986,46.9848,46.8412,46.8986,79985.0
2024-02-01 11:30:00,48.96,49.4,48.96,49.3,107545.0,46.8986,47.3201,46.8986,47.2243,107545.0
2024-02-01 12:00:00,49.31,49.53,49.29,49.36,124381.0,47.2339,47.4446,47.2147,47.2818,124381.0
2024-02-01 12:30:00,49.36,49.58,49.29,49.56,63104.0,47.2818,47.4925,47.2147,47.4734,63104.0
2024-02-01 13:00:00,49.55,49.58,49.46,49.51,50902.0,47.4638,47.4925,47.3776,47.4255,50902.0
2024-02-01 13:30:00,49.52,49.61,49.5,49.57,63124.0,47.435,47.5213,47.4159,47.4829,63124.0
2024-02-01 14:00:00,49.57,49.6,49.38,49.45,90809.0,47.4829,47.5117,47.3009,47.368,90809.0
2024-02-01 14:30:00,49.45,49.49,49.37,49.42,74324.0,47.368,47.4063,47.2914,47.3393,74324.0
2024-02-01 15:00:00,49.42,49.55,49.39,49.55,102476.0,47.3393,47.4638,47.3105,47.4638,102476.0
2024-02-01 15:30:00,49.55,49.87,49.51,49.86,336783.0,47.4638,47.7703,47.4255,47.7607,336783.0
2024-02-02 09:30:00,49.31,49.31,48.6,48.79,89654.0,47.2339,47.2339,46.5538,46.7358,89654.0
2024-02-02 10:00:00,48.81,48.85,48.56,48.73,49707.0,46.7549,46.7933,46.5155,46.6783,49707.0
2024-02-02 10:30:00,48.77,48.87,48.69,48.86,55409.0,46.7166,46.8124,46.64,46.8028,55409.0
2024-02-02 11:00:00,48.86,48.89,48.57,48.69,60441.0,46.8028,46.8316,46.525,46.64,60441.0
2024-02-02 11:30:00,48.69,48.79,48.59,48.63,56668.0,46.64,46.7358,46.5442,46.5825,56668.0
2024-02-02 12:00:00,48.63,48.65,48.34,48.44,49431.0,46.5825,46.6017,46.3047,46.4005,49431.0
2024-02-02 12:30:00,48.44,48.5,48.33,48.5,53461.0,46.4005,46.458,46.2952,46.458,53461.0
2024-02-02 13:00:00,48.5,48.68,48.49,48.61,58458.0,46.458,46.6304,46.4484,46.5634,58458.0
2024-02-02 13:30:00,48.62,48.74,48.59,48.69,35692.0,46.5729,46.6879,46.5442,46.64,35692.0
2024-02-02 14:00:00,48.7,48.88,48.7,48.86,40351.0,46.6496,46.822,46.6496,46.8028,40351.0
2024-02-02 14:30:00,48.88,49.01,48.85,48.98,73826.0,46.822,46.9465,46.7933,46.9178,73826.0
2024-02-02 15:00:00,48.99,49.22,48.97,49.22,91677.0,46.9274,47.1477,46.9082,47.1477,91677.0
2024-02-02 15:30:00,49.22,49.22,48.78,48.79,336209.0,47.1477,47.1477,46.7262,46.7358,336209.0
2024-02-05 09:30:00,48.28,48.38,47.75,48.15,81259.0,46.2473,46.343,45.7396,46.1227,81259.0
2024-02-05 10:00:00,48.12,48.18,47.85,48.08,72271.0,46.094,46.1515,45.8354,46.0557,72271.0
2024-02-05 10:30:00,48.03,48.13,47.97,48.03,34763.0,46.0078,46.1036,45.9503,46.0078,34763.0
2024-02-05 11:00:00,48.04,48.28,48.02,48.21,66687.0,46.0174,46.2473,45.9982,46.1802,66687.0
2024-02-05 11:30:00,48.23,48.26,48.13,48.14,39387.0,46.1994,46.2281,46.1036,46.1131,39387.0
2024-02-05 12:00:00,48.14,48.14,48.05,48.05,25505.0,46.1131,46.1131,46.0269,46.0269,25505.0
2024-02-05 12:30:00,48.06,48.08,47.99,48.03,22080.0,46.0365,46.0557,45.9695,46.0078,22080.0
2024-02-05 13:00:00,48.03,48.06,47.93,47.94,32804.0,46.0078,46.0365,45.912,45.9216,32804.0
2024-02-05 13:30:00,47.94,48.01,47.92,47.98,24817.0,45.9216,45.9886,45.9024,45.9599,24817.0
2024-02-05 14:00:00,47.99,47.99,47.9,47.98,24700.0,45.9695,45.9695,45.8833,45.9599,24700.0
2024-02-05 14:30:00,47.99,48.06,47.96,47.98,34179.0,45.9695,46.0365,45.9407,45.9599,34179.0
2024-02-05 15:00:00,47.98,48.15,47.95,48.14,60979.0,45.9599,46.1227,45.9311,46.1131,60979.0
2024-02-05 15:30:00,48.14,48.24,47.59,47.6,254618.0,46.1131,46.2089,45.5863,45.5959,254618.0
2024-02-06 09:30:00,47.58,47.66,47.38,47.61,79046.0,45.5767,45.6534,45.3851,45.6055,79046.0
2024-02-06 10:00:00,47.6,47.77,47.6,47.7,97939.0,45.5959,45.7587,45.5959,45.6917,97939.0
2024-02-06 10:30:00,47.7,47.85,47.67,47.81,54303.0,45.6917,45.8354,45.6629,45.797,54303.0
2024-02-06 11:00:00,47.8,47.97,47.75,47.9,37248.0,45.7875,45.9503,45.7396,45.8833,37248.0
2024-02-06 11:30:00,47.9,47.92,47.76,47.89,43270.0,45.8833,45.9024,45.7491,45.8737,43270.0
2024-02-06 12:00:00,47.89,48.01,47.82,47.98,53259.0,45.8737,45.9886,45.8066,45.9599,53259.0
2024-02-06 12:30:00,47.98,48.02,47.89,47.96,39957.0,45.9599,45.9982,45.8737,45.9407,39957.0
2024-02-06 13:00:00,47.96,48.0,47.82,47.91,28969.0,45.9407,45.979,45.8066,45.8928,28969.0
2024-02-06 13:30:00,47.91,47.98,47.84,47.96,37089.0,45.8928,45.9599,45.8258,45.9407,37089.0
2024-02-06 14:00:00,47.96,47.96,47.83,47.88,39793.0,45.9407,45.9407,45.8162,45.8641,39793.0
2024-02-06 14:30:00,47.88,47.9,47.77,47.85,42919.0,45.8641,45.8833,45.7587,45.8354,42919.0
2024-02-06 15:00:00,47.84,47.95,47.83,47.91,61435.0,45.8258,45.9311,45.8162,45.8928,61435.0
2024-02-06 15:30:00,47.92,47.95,47.75,47.76,261581.0,45.9024,45.9311,45.7396,45.7491,261581.0
2024-02-07 09:30:00,48.0,48.0,47.45,47.62,64148.0,45.979,45.979,45.4522,45.615,64148.0
2024-02-07 10:00:00,47.6,47.8,47.59,47.76,31984.0,45.5959,45.7875,45.5863,45.7491,31984.0
2024-02-07 10:30:00,47.76,47.81,47.58,47.69,38252.0,45.7491,45.797,45.5767,45.6821,38252.0
2024-02-07 11:00:00,47.72,47.73,47.59,47.65,21279.0,45.7108,45.7204,45.5863,45.6438,21279.0
2024-02-07 11:30:00,47.63,47.78,47.61,47.76,47531.0,45.6246,45.7683,45.6055,45.7491,47531.0
2024-02-07 12:00:00,47.76,47.8,47.72,47.73,25587.0,45.7491,45.7875,45.7108,45.7204,25587.0
2024-02-07 12:30:00,47.71,47.75,47.67,47.7,21775.0,45.7013,45.7396,45.6629,45.6917,21775.0
2024-02-07 13:00:00,47.69,47.79,47.69,47.73,24742.0,45.6821,45.7779,45.6821,45.7204,24742.0
2024-02-07 13:30:00,47.75,47.77,47.69,47.73,21610.0,45.7396,45.7587,45.6821,45.7204,21610.0
2024-02-07 14:00:00,47.73,47.8,47.7,47.77,26764.0,45.7204,45.7875,45.6917,45.7587,26764.0
2024-02-07 14:30:00,47.77,47.92,47.76,47.91,26995.0,45.7587,45.9024,45.7491,45.8928,26995.0
2024-02-07 15:00:00,47.92,47.97,47.79,47.8,54695.0,45.9024,45.9503,45.7779,45.7875,54695.0
2024-02-07 15:30:00,47.79,47.83,47.66,47.78,134964.0,45.7779,45.8162,45.6534,45.7683,134964.0
2024-02-08 09:30:00,47.53,47.6,47.34,47.4,69515.0,45.5288,45.5959,45.3468,45.4043,69515.0
2024-02-08 10:00:00,47.4,47.53,47.38,47.52,43289.0,45.4043,45.5288,45.3851,45.5193,43289.0
2024-02-08 10:30:00,47.51,47.52,47.4,47.49,61282.0,45.5097,45.5193,45.4043,45.4905,61282.0
2024-02-08 11:00:00,47.49,47.49,47.19,47.19,95555.0,45.4905,45.4905,45.2031,45.2031,95555.0
2024-02-08 11:30:00,47.19,47.26,47.16,47.25,41297.0,45.2031,45.2702,45.1744,45.2606,41297.0
2024-02-08 12:00:00,47.25,47.25,47.08,47.11,34187.0,45.2606,45.2606,45.0978,45.1265,34187.0
2024-02-08 12:30:00,47.11,47.21,47.08,47.12,61450.0,45.1265,45.2223,45.0978,45.1361,61450.0
2024-02-08 13:00:00,47.12,47.23,47.02,47.02,43203.0,45.1361,45.2415,45.0403,45.0403,43203.0
2024-02-08 13:30:00,47.03,47.08,46.98,47.04,54174.0,45.0499,45.0978,45.002,45.0595,54174.0
2024-02-08 14:00:00,47.07,47.2,47.05,47.14,48085.0,45.0882,45.2127,45.069,45.1553,48085.0
2024-02-08 14:30:00,47.13,47.24,47.08,47.24,48001.0,45.1457,45.251,45.0978,45.251,48001.0
2024-02-08 15:00:00,47.24,47.25,47.11,47.18,63124.0,45.251,45.2606,45.1265,45.1936,63124.0
2024-02-08 15:30:00,47.18,47.52,47.16,47.5,209179.0,45.1936,45.5193,45.1744,45.5001,209179.0
2024-02-09 09:30:00,47.39,47.75,47.33,47.4,62228.0,45.3947,45.7396,45.3373,45.4043,62228.0
2024-02-09 10:00:00,47.45,47.59,47.34,47.41,55013.0,45.4522,45.5863,45.3468,45.4139,55013.0
2024-02-09 10:30:00,47.41,47.53,47.38,47.48,51240.0,45.4139,45.5288,45.3851,45.4809,51240.0
2024-02-09 11:00:00,47.48,47.59,47.46,47.58,36089.0,45.4809,45.5863,45.4618,45.5767,36089.0
2024-02-09 11:30:00,47.58,47.63,47.51,47.54,37114.0,45.5767,45.6246,45.5097,45.5384,37114.0
2024-02-09 12:00:00,47.53,47.69,47.53,47.66,34679.0,45.5288,45.6821,45.5288,45.6534,34679.0
2024-02-09 12:30:00,47.67,47.74,47.62,47.73,51452.0,45.6629,45.73,45.615,45.7204,51452.0
2024-02-09 13:00:00,47.73,47.77,47.65,47.74,29748.0,45.7204,45.7587,45.6438,45.73,29748.0
2024-02-09 13:30:00,47.75,47.75,47.65,47.71,60837.0,45.7396,45.7396,45.6438,45.7013,60837.0
2024-02-09 14:00:00,47.71,47.85,47.71,47.84,40017.0,45.7013,45.8354,45.7013,45.8258,40017.0
2024-02-09 14:30:00,47.84,48.0,47.82,47.96,42929.0,45.8258,45.979,45.8066,45.9407,42929.0
2024-02-09 15:00:00,47.98,48.0,47.91,47.96,81037.0,45.9599,45.979,45.8928,45.9407,81037.0
2024-02-09 15:30:00,47.96,47.99,47.87,47.93,298010.0,45.9407,45.9695,45.8545,45.912,298010.0
2024-02-12 09:30:00,48.04,48.13,47.8,47.91,88723.0,46.0174,46.1036,45.7875,45.8928,88723.0
2024-02-12 10:00:00,47.89,48.15,47.84,48.08,65651.0,45.8737,46.1227,45.8258,46.0557,65651.0
2024-02-12 10:30:00,48.1,48.11,47.9,47.96,58283.0,46.0748,46.0844,45.8833,45.9407,58283.0
2024-02-12 11:00:00,47.95,48.27,47.93,48.26,51253.0,45.9311,46.2377,45.912,46.2281,51253.0
2024-02-12 11:30:00,48.27,48.38,48.23,48.34,43850.0,46.2377,46.343,46.1994,46.3047,43850.0
2024-02-12 12:00:00,48.34,48.44,48.31,48.43,49582.0,46.3047,46.4005,46.276,46.3909,49582.0
2024-02-12 12:30:00,48.43,48.43,48.34,48.41,30728.0,46.3909,46.3909,46.3047,46.3718,30728.0
2024-02-12 13:00:00,48.41,48.52,48.4,48.5,35433.0,46.3718,46.4772,46.3622,46.458,35433.0
2024-02-12 13:30:00,48.5,48.58,48.46,48.5,41009.0,46.458,46.5346,46.4197,46.458,41009.0
2024-02-12 14:00:00,48.5,48.57,48.46,48.52,39316.0,46.458,46.525,46.4197,46.4772,39316.0
2024-02-12 14:30:00,48.51,48.56,48.44,48.47,54584.0,46.4676,46.5155,46.4005,46.4293,54584.0
2024-02-12 15:00:00,48.45,48.54,48.37,48.39,53193.0,46.4101,46.4963,46.3335,46.3526,53193.0
2024-02-12 15:30:00,48.4,48.53,48.37,48.47,236576.0,46.3622,46.4867,46.3335,46.4293,236576.0
2024-02-13 09:30:00,48.49,48.61,47.72,47.8,281169.0,46.4484,46.5634,45.7108,45.7875,281169.0
2024-02-13 10:00:00,47.79,47.91,47.49,47.62,228245.0,45.7779,45.8928,45.4905,45.615,228245.0
2024-02-13 10:30:00,47.61,47.61,47.15,47.21,131599.0,45.6055,45.6055,45.1648,45.2223,131599.0
2024-02-13 11:00:00,47.23,47.45,47.13,47.37,95576.0,45.2415,45.4522,45.1457,45.3756,95576.0
2024-02-13 11:30:00,47.37,47.54,47.35,47.48,73758.0,45.3756,45.5384,45.3564,45.4809,73758.0
2024-02-13 12:00:00,47.48,47.52,47.41,47.46,67883.0,45.4809,45.5193,45.4139,45.4618,67883.0
2024-02-13 12:30:00,47.47,47.62,47.44,47.62,53335.0,45.4714,45.615,45.4426,45.615,53335.0
2024-02-13 13:00:00,47.6,47.6,47.45,47.5,74783.0,45.5959,45.5959,45.4522,45.5001,74783.0
2024-02-13 13:30:00,47.5,47.5,47.33,47.44,79688.0,45.5001,45.5001,45.3373,45.4426,79688.0
2024-02-13 14:00:00,47.44,47.55,47.4,47.48,193503.0,45.4426,45.548,45.4043,45.4809,193503.0
2024-02-13 14:30:00,47.48,47.57,47.35,47.43,103186.0,45.4809,45.5671,45.3564,45.433,103186.0
2024-02-13 15:00:00,47.43,47.53,47.36,47.46,125698.0,45.433,45.5288,45.366,45.4618,125698.0
2024-02-13 15:30:00,47.45,47.58,47.43,47.57,546890.0,45.4522,45.5767,45.433,45.5671,546890.0
2024-02-14 09:30:00,47.39,47.76,47.34,47.58,92192.0,45.3947,45.7491,45.3468,45.5767,92192.0
2024-02-14 10:00:00,47.6,47.6,47.22,47.41,93062.0,45.5959,45.5959,45.2319,45.4139,93062.0
2024-02-14 10:30:00,47.41,47.48,47.3,47.45,64433.0,45.4139,45.4809,45.3085,45.4522,64433.0
2024-02-14 11:00:00,47.45,47.58,47.43,47.56,69201.0,45.4522,45.5767,45.433,45.5576,69201.0
2024-02-14 11:30:00,47.57,47.59,47.34,47.34,58803.0,45.5671,45.5863,45.3468,45.3468,58803.0
2024-02-14 12:00:00,47.34,47.35,47.24,47.34,65016.0,45.3468,45.3564,45.251,45.3468,65016.0
2024-02-14 12:30:00,47.34,47.43,47.3,47.39,52729.0,45.3468,45.433,45.3085,45.3947,52729.0
2024-02-14 13:00:00,47.4,47.6,47.4,47.57,70759.0,45.4043,45.5959,45.4043,45.5671,70759.0
2024-02-14 13:30:00,47.58,47.64,47.54,47.62,75811.0,45.5767,45.6342,45.5384,45.615,75811.0
2024-02-14 14:00:00,47.61,47.62,47.42,47.59,84432.0,45.6055,45.615,45.4235,45.5863,84432.0
2024-02-14 14:30:00,47.6,47.62,47.54,47.59,42986.0,45.5959,45.615,45.5384,45.5863,42986.0
2024-02-14 15:00:00,47.59,47.71,47.54,47.65,73801.0,45.5863,45.7013,45.5384,45.6438,73801.0
2024-02-14 15:30:00,47.65,47.66,47.55,47.61,299443.0,45.6438,45.6534,45.548,45.6055,299443.0
2024-02-15 09:30:00,47.86,48.41,47.8,48.29,121525.0,45.8449,46.3718,45.7875,46.2568,121525.0
2024-02-15 10:00:00,48.3,48.39,48.0,48.36,206909.0,46.2664,46.3526,45.979,46.3239,206909.0
2024-02-15 10:30:00,48.36,48.36,48.03,48.11,118149.0,46.3239,46.3239,46.0078,46.0844,118149.0
2024-02-15 11:00:00,48.11,48.21,47.95,48.01,56200.0,46.0844,46.1802,45.9311,45.9886,56200.0
2024-02-15 11:30:00,48.0,48.09,47.98,48.05,52381.0,45.979,46.0653,45.9599,46.0269,52381.0
2024-02-15 12:00:00,48.05,48.14,48.05,48.11,39102.0,46.0269,46.1131,46.0269,46.0844,39102.0
2024-02-15 12:30:00,48.11,48.15,48.04,48.11,37251.0,46.0844,46.1227,46.0174,46.0844,37251.0
2024-02-15 13:00:00,48.11,48.26,48.1,48.25,44955.0,46.0844,46.2281,46.0748,46.2185,44955.0
2024-02-15 13:30:00,48.26,48.28,48.14,48.21,54400.0,46.2281,46.2473,46.1131,46.1802,54400.0
2024-02-15 14:00:00,48.22,48.3,48.15,48.29,72968.0,46.1898,46.2664,46.1227,46.2568,72968.0
2024-02-15 14:30:00,48.28,48.31,48.21,48.29,64885.0,46.2473,46.276,46.1802,46.2568,64885.0
2024-02-15 15:00:00,48.29,48.35,48.2,48.22,112294.0,46.2568,46.3143,46.1706,46.1898,112294.0
2024-02-15 15:30:00,48.23,48.41,48.1,48.39,462106.0,46.1994,46.3718,46.0748,46.3526,462106.0
2024-02-16 09:30:00,48.19,48.46,47.8,48.13,181238.0,46.161,46.4197,45.7875,46.1036,181238.0
2024-02-16 10:00:00,48.05,48.27,48.02,48.14,130108.0,46.0269,46.2377,45.9982,46.1131,130108.0
2024-02-16 10:30:00,48.13,48.44,48.05,48.44,104620.0,46.1036,46.4005,46.0269,46.4005,104620.0
2024-02-16 11:00:00,48.44,48.49,48.26,48.39,104495.0,46.4005,46.4484,46.2281,46.3526,104495.0
2024-02-16 11:30:00,48.39,48.6,48.37,48.51,73374.0,46.3526,46.5538,46.3335,46.4676,73374.0
2024-02-16 12:00:00,48.51,48.59,48.46,48.46,67452.0,46.4676,46.5442,46.4197,46.4197,67452.0
2024-02-16 12:30:00,48.46,48.6,48.41,48.55,67773.0,46.4197,46.5538,46.3718,46.5059,67773.0
2024-02-16 13:00:00,48.55,48.6,48.51,48.52,77703.0,46.5059,46.5538,46.4676,46.4772,77703.0
2024-02-16 13:30:00,48.52,48.52,48.37,48.44,64177.0,46.4772,46.4772,46.3335,46.4005,64177.0
2024-02-16 14:00:00,48.44,48.52,48.4,48.49,67279.0,46.4005,46.4772,46.3622,46.4484,67279.0
2024-02-16 14:30:00,48.49,48.64,48.43,48.47,75438.0,46.4484,46.5921,46.3909,46.4293,75438.0
2024-02-16 15:00:00,48.48,48.52,48.38,48.44,100909.0,46.4388,46.4772,46.343,46.4005,100909.0
2024-02-16 15:30:00,48.45,48.55,48.24,48.35,382232.0,46.4101,46.5059,46.2089,46.3143,382232.0
2024-02-20 09:30:00,48.25,48.65,48.16,48.5,248209.0,46.2185,46.6017,46.1323,46.458,248209.0
2024-02-20 10:00:00,48.52,48.71,48.44,48.69,154078.0,46.4772,46.6592,46.4005,46.64,154078.0
2024-02-20 10:30:00,48.7,48.74,48.4,48.41,129654.0,46.6496,46.6879,46.3622,46.3718,129654.0
2024-02-20 11:00:00,48.41,48.65,48.37,48.59,61769.0,46.3718,46.6017,46.3335,46.5442,61769.0
2024-02-20 11:30:00,48.59,48.62,48.43,48.47,43166.0,46.5442,46.5729,46.3909,46.4293,43166.0
2024-02-20 12:00:00,48.48,48.51,48.37,48.39,27515.0,46.4388,46.4676,46.3335,46.3526,27515.0
2024-02-20 12:30:00,48.39,48.5,48.38,48.47,60012.0,46.3526,46.458,46.343,46.4293,60012.0
2024-02-20 13:00:00,48.48,48.55,48.39,48.43,63210.0,46.4388,46.5059,46.3526,46.3909,63210.0
2024-02-20 13:30:00,48.42,48.42,48.3,48.3,49267.0,46.3814,46.3814,46.2664,46.2664,49267.0
2024-02-20 14:00:00,48.3,48.35,48.23,48.29,95251.0,46.2664,46.3143,46.1994,46.2568,95251.0
2024-02-20 14:30:00,48.28,48.4,48.21,48.35,55277.0,46.2473,46.3622,46.1802,46.3143,55277.0
2024-02-20 15:00:00,48.35,48.4,48.25,48.28,78454.0,46.3143,46.3622,46.2185,46.2473,78454.0
2024-02-20 15:30:00,48.29,48.3,48.08,48.25,388081.0,46.2568,46.2664,46.0557,46.2185,388081.0
2024-02-21 09:30:00,48.66,49.0,48.36,48.8,197606.0,46.6113,46.9369,46.3239,46.7454,197606.0
2024-02-21 10:00:00,48.8,48.98,48.72,48.97,54162.0,46.7454,46.9178,46.6687,46.9082,54162.0
2024-02-21 10:30:00,48.95,48.99,48.75,48.83,81361.0,46.889,46.9274,46.6975,46.7741,81361.0
2024-02-21 11:00:00,48.84,48.92,48.79,48.8,58840.0,46.7837,46.8603,46.7358,46.7454,58840.0
2024-02-21 11:30:00,48.81,48.99,48.77,48.92,39074.0,46.7549,46.9274,46.7166,46.8603,39074.0
2024-02-21 12:00:00,48.93,49.11,48.92,49.05,70358.0,46.8699,47.0423,46.8603,46.9848,70358.0
2024-02-21 12:30:00,49.04,49.07,48.97,49.07,37025.0,46.9753,47.004,46.9082,47.004,37025.0
2024-02-21 13:00:00,49.07,49.07,48.91,48.98,44275.0,47.004,47.004,46.8507,46.9178,44275.0
2024-02-21 13:30:00,48.99,49.0,48.81,48.95,80076.0,46.9274,46.9369,46.7549,46.889,80076.0
2024-02-21 14:00:00,48.98,49.0,48.86,48.95,38580.0,46.9178,46.9369,46.8028,46.889,38580.0
2024-02-21 14:30:00,48.95,48.97,48.9,48.95,45162.0,46.889,46.9082,46.8412,46.889,45162.0
2024-02-21 15:00:00,48.95,48.96,48.83,48.92,79419.0,46.889,46.8986,46.7741,46.8603,79419.0
2024-02-21 15:30:00,48.93,49.1,48.86,49.1,305769.0,46.8699,47.0327,46.8028,47.0327,305769.0
2024-02-22 09:30:00,48.74,48.8,48.34,48.48,86476.0,46.6879,46.7454,46.3047,46.4388,86476.0
2024-02-22 10:00:00,48.49,48.52,48.25,48.31,54074.0,46.4484,46.4772,46.2185,46.276,54074.0
2024-02-22 10:30:00,48.31,48.47,48.27,48.47,45454.0,46.276,46.4293,46.2377,46.4293,45454.0
2024-02-22 11:00:00,48.47,48.49,48.28,48.43,50324.0,46.4293,46.4484,46.2473,46.3909,50324.0
2024-02-22 11:30:00,48.44,48.48,48.36,48.46,62205.0,46.4005,46.4388,46.3239,46.4197,62205.0
2024-02-22 12:00:00,48.46,48.62,48.43,48.59,54555.0,46.4197,46.5729,46.3909,46.5442,54555.0
2024-02-22 12:30:00,48.59,48.65,48.55,48.59,36220.0,46.5442,46.6017,46.5059,46.5442,36220.0
2024-02-22 13:00:00,48.59,48.71,48.53,48.71,21634.0,46.5442,46.6592,46.4867,46.6592,21634.0
2024-02-22 13:30:00,48.72,48.77,48.64,48.65,40824.0,46.6687,46.7166,46.5921,46.6017,40824.0
2024-02-22 14:00:00,48.65,48.75,48.62,48.63,73455.0,46.6017,46.6975,46.5729,46.5825,73455.0
2024-02-22 14:30:00,48.64,48.64,48.51,48.53,44973.0,46.5921,46.5921,46.4676,46.4867,44973.0
2024-02-22 15:00:00,48.56,48.65,48.56,48.63,42167.0,46.5155,46.6017,46.5155,46.5825,42167.0
2024-02-22 15:30:00,48.65,48.67,48.5,48.63,169835.0,46.6017,46.6208,46.458,46.5825,169835.0
2024-02-23 09:30:00,48.48,48.75,48.4,48.74,73734.0,46.4388,46.6975,46.3622,46.6879,73734.0
2024-02-23 10:00:00,48.75,48.95,48.72,48.9,86776.0,46.6975,46.889,46.6687,46.8412,86776.0
2024-02-23 10:30:00,48.9,49.02,48.81,48.94,128502.0,46.8412,46.9561,46.7549,46.8795,128502.0
2024-02-23 11:00:00,48.94,48.99,48.8,48.84,72272.0,46.8795,46.9274,46.7454,46.7837,72272.0
2024-02-23 11:30:00,48.84,48.91,48.75,48.78,53419.0,46.7837,46.8507,46.6975,46.7262,53419.0
2024-02-23 12:00:00,48.76,48.8,48.71,48.73,46150.0,46.707,46.7454,46.6592,46.6783,46150.0
2024-02-23 12:30:00,48.73,48.73,48.58,48.59,67784.0,46.6783,46.6783,46.5346,46.5442,67784.0
2024-02-23 13:00:00,48.6,48.76,48.59,48.76,40589.0,46.5538,46.707,46.5442,46.707,40589.0
2024-02-23 13:30:00,48.76,48.8,48.72,48.77,59917.0,46.707,46.7454,46.6687,46.7166,59917.0
2024-02-23 14:00:00,48.77,48.82,48.72,48.77,48675.0,46.7166,46.7645,46.6687,46.7166,48675.0
2024-02-23 14:30:00,48.77,48.85,48.74,48.84,59738.0,46.7166,46.7933,46.6879,46.7837,59738.0
2024-02-23 15:00:00,48.84,48.9,48.81,48.86,72869.0,46.7837,46.8412,46.7549,46.8028,72869.0
2024-02-23 15:30:00,48.85,48.89,48.68,48.7,315759.0,46.7933,46.8316,46.6304,46.6496,315759.0
2024-02-26 09:30:00,48.43,48.43,47.89,48.0,110548.0,46.3909,46.3909,45.8737,45.979,110548.0
2024-02-26 10:00:00,48.0,48.05,47.61,47.66,75783.0,45.979,46.0269,45.6055,45.6534,75783.0
2024-02-26 10:30:00,47.66,47.78,47.62,47.64,34849.0,45.6534,45.7683,45.615,45.6342,34849.0
2024-02-26 11:00:00,47.63,47.64,47.56,47.58,35352.0,45.6246,45.6342,45.5576,45.5767,35352.0
2024-02-26 11:30:00,47.59,47.68,47.52,47.65,53390.0,45.5863,45.6725,45.5193,45.6438,53390.0
2024-02-26 12:00:00,47.65,47.7,47.6,47.62,50046.0,45.6438,45.6917,45.5959,45.615,50046.0
2024-02-26 12:30:00,47.62,47.67,47.57,47.61,48139.0,45.615,45.6629,45.5671,45.6055,48139.0
2024-02-26 13:00:00,47.62,47.7,47.54,47.61,32740.0,45.615,45.6917,45.5384,45.6055,32740.0
2024-02-26 13:30:00,47.6,47.62,47.35,47.37,57261.0,45.5959,45.615,45.3564,45.3756,57261.0
2024-02-26 14:00:00,47.37,47.39,47.18,47.23,40236.0,45.3756,45.3947,45.1936,45.2415,40236.0
2024-02-26 14:30:00,47.23,47.33,47.17,47.32,62212.0,45.2415,45.3373,45.184,45.3277,62212.0
2024-02-26 15:00:00,47.33,47.43,47.31,47.41,45794.0,45.3373,45.433,45.3181,45.4139,45794.0
2024-02-26 15:30:00,47.41,47.54,47.34,47.43,293176.0,45.4139,45.5384,45.3468,45.433,293176.0
2024-02-27 09:30:00,47.65,47.78,47.33,47.67,116732.0,45.6438,45.7683,45.3373,45.6629,116732.0
2024-02-27 10:00:00,47.67,47.73,47.56,47.66,101472.0,45.6629,45.7204,45.5576,45.6534,101472.0
2024-02-27 10:30:00,47.66,47.74,47.61,47.65,83439.0,45.6534,45.73,45.6055,45.6438,83439.0
2024-02-27 11:00:00,47.64,47.68,47.58,47.65,45305.0,45.6342,45.6725,45.5767,45.6438,45305.0
2024-02-27 11:30:00,47.66,47.69,47.6,47.68,29791.0,45.6534,45.6821,45.5959,45.6725,29791.0
2024-02-27 12:00:00,47.68,47.7,47.51,47.52,25776.0,45.6725,45.6917,45.5097,45.5193,25776.0
2024-02-27 12:30:00,47.53,47.66,47.52,47.61,35137.0,45.5288,45.6534,45.5193,45.6055,35137.0
2024-02-27 13:00:00,47.62,47.81,47.57,47.71,27913.0,45.615,45.797,45.5671,45.7013,27913.0
2024-02-27 13:30:00,47.71,47.76,47.67,47.71,20134.0,45.7013,45.7491,45.6629,45.7013,20134.0
2024-02-27 14:00:00,47.72,47.74,47.67,47.71,24197.0,45.7108,45.73,45.6629,45.7013,24197.0
2024-02-27 14:30:00,47.69,47.74,47.65,47.74,34118.0,45.6821,45.73,45.6438,45.73,34118.0
2024-02-27 15:00:00,47.75,47.81,47.65,47.67,30948.0,45.7396,45.797,45.6438,45.6629,30948.0
2024-02-27 15:30:00,47.66,47.85,47.64,47.82,248752.0,45.6534,45.8354,45.6342,45.8066,248752.0
2024-02-28 09:30:00,47.62,47.72,47.46,47.7,112567.0,45.615,45.7108,45.4618,45.6917,112567.0
2024-02-28 10:00:00,47.7,47.79,47.62,47.66,53330.0,45.6917,45.7779,45.615,45.6534,53330.0
2024-02-28 10:30:00,47.67,47.74,47.59,47.69,39191.0,45.6629,45.73,45.5863,45.6821,39191.0
2024-02-28 11:00:00,47.71,47.71,47.42,47.42,30730.0,45.7013,45.7013,45.4235,45.4235,30730.0
2024-02-28 11:30:00,47.43,47.48,47.36,47.45,34296.0,45.433,45.4809,45.366,45.4522,34296.0
2024-02-28 12:00:00,47.44,47.52,47.44,47.51,67011.0,45.4426,45.5193,45.4426,45.5097,67011.0
2024-02-28 12:30:00,47.5,47.58,47.46,47.56,36536.0,45.5001,45.5767,45.4618,45.5576,36536.0
2024-02-28 13:00:00,47.55,47.61,47.52,47.58,54901.0,45.548,45.6055,45.5193,45.5767,54901.0
2024-02-28 13:30:00,47.58,47.62,47.55,47.58,41853.0,45.5767,45.615,45.548,45.5767,41853.0
2024-02-28 14:00:00,47.58,47.59,47.5,47.54,49222.0,45.5767,45.5863,45.5001,45.5384,49222.0
2024-02-28 14:30:00,47.53,47.54,47.43,47.48,51734.0,45.5288,45.5384,45.433,45.4809,51734.0
2024-02-28 15:00:00,47.47,47.55,47.46,47.54,55522.0,45.4714,45.548,45.4618,45.5384,55522.0
2024-02-28 15:30:00,47.54,47.6,47.48,47.58,283738.0,45.5384,45.5959,45.4809,45.5767,283738.0
2024-02-29 09:30:00,47.82,48.01,47.5,47.89,63620.0,45.8066,45.9886,45.5001,45.8737,63620.0
2024-02-29 10:00:00,47.89,47.95,47.59,47.7,51940.0,45.8737,45.9311,45.5863,45.6917,51940.0
2024-02-29 10:30:00,47.69,47.79,47.48,47.77,120015.0,45.6821,45.7779,45.4809,45.7587,120015.0
2024-02-29 11:00:00,47.76,47.87,47.68,47.77,88708.0,45.7491,45.8545,45.6725,45.7587,88708.0
2024-02-29 11:30:00,47.77,47.79,47.64,47.75,70092.0,45.7587,45.7779,45.6342,45.7396,70092.0
2024-02-29 12:00:00,47.74,47.74,47.63,47.66,35749.0,45.73,45.73,45.6246,45.6534,35749.0
2024-02-29 12:30:00,47.66,47.79,47.63,47.79,54039.0,45.6534,45.7779,45.6246,45.7779,54039.0
2024-02-29 13:00:00,47.79,47.91,47.72,47.89,60434.0,45.7779,45.8928,45.7108,45.8737,60434.0
2024-02-29 13:30:00,47.89,48.05,47.88,48.05,60037.0,45.8737,46.0269,45.8641,46.0269,60037.0
2024-02-29 14:00:00,48.06,48.12,48.01,48.02,73225.0,46.0365,46.094,45.9886,45.9982,73225.0
2024-02-29 14:30:00,48.03,48.06,47.92,48.0,50157.0,46.0078,46.0365,45.9024,45.979,50157.0
2024-02-29 15:00:00,48.01,48.03,47.94,47.96,61812.0,45.9886,46.0078,45.9216,45.9407,61812.0
2024-02-29 15:30:00,47.96,47.99,47.74,47.74,423662.0,45.9407,45.9695,45.73,45.73,423662.0
2024-03-01 09:30:00,47.52,47.55,46.85,46.9,127391.0,45.5193,45.548,44.8775,44.9254,127391.0
2024-03-01 10:00:00,46.92,47.26,46.8,47.24,96001.0,44.9445,45.2702,44.8296,45.251,96001.0
2024-03-01 10:30:00,47.25,47.49,47.25,47.44,44484.0,45.2606,45.4905,45.2606,45.4426,44484.0
2024-03-01 11:00:00,47.43,47.5,47.28,47.3,85296.0,45.433,45.5001,45.2894,45.3085,85296.0
2024-03-01 11:30:00,47.29,47.39,47.23,47.34,61307.0,45.2989,45.3947,45.2415,45.3468,61307.0
2024-03-01 12:00:00,47.33,47.39,47.3,47.34,33307.0,45.3373,45.3947,45.3085,45.3468,33307.0
2024-03-01 12:30:00,47.34,47.42,47.34,47.35,30351.0,45.3468,45.4235,45.3468,45.3564,30351.0
2024-03-01 13:00:00,47.35,47.41,47.25,47.38,30647.0,45.3564,45.4139,45.2606,45.3851,30647.0
2024-03-01 13:30:00,47.39,47.41,47.23,47.26,45044.0,45.3947,45.4139,45.2415,45.2702,45044.0
2024-03-01 14:00:00,47.27,47.5,47.27,47.49,43707.0,45.2798,45.5001,45.2798,45.4905,43707.0
2024-03-01 14:30:00,47.51,47.68,47.49,47.58,54244.0,45.5097,45.6725,45.4905,45.5767,54244.0
2024-03-01 15:00:00,47.57,47.69,47.54,47.65,76402.0,45.5671,45.6821,45.5384,45.6438,76402.0
2024-03-01 15:30:00,47.66,47.73,47.51,47.72,338575.0,45.6534,45.7204,45.5097,45.7108,338575.0
2024-03-04 09:30:00,47.5,47.74,47.44,47.71,155478.0,45.5001,45.73,45.4426,45.7013,155478.0
2024-03-04 10:00:00,47.7,47.83,47.57,47.82,45497.0,45.6917,45.8162,45.5671,45.8066,45497.0
2024-03-04 10:30:00,47.84,48.04,47.81,48.01,43318.0,45.8258,46.0174,45.797,45.9886,43318.0
2024-03-04 11:00:00,48.0,48.27,47.97,48.19,40258.0,45.979,46.2377,45.9503,46.161,40258.0
2024-03-04 11:30:00,48.2,48.32,48.17,48.3,53915.0,46.1706,46.2856,46.1419,46.2664,53915.0
2024-03-04 12:00:00,48.31,48.42,48.3,48.41,28588.0,46.276,46.3814,46.2664,46.3718,28588.0
2024-03-04 12:30:00,48.41,48.41,48.25,48.27,22900.0,46.3718,46.3718,46.2185,46.2377,22900.0
2024-03-04 13:00:00,48.28,48.31,48.19,48.21,39207.0,46.2473,46.276,46.161,46.1802,39207.0
2024-03-04 13:30:00,48.2,48.22,48.13,48.19,25833.0,46.1706,46.1898,46.1036,46.161,25833.0
2024-03-04 14:00:00,48.18,48.27,48.1,48.17,40627.0,46.1515,46.2377,46.0748,46.1419,40627.0
2024-03-04 14:30:00,48.19,48.31,48.15,48.26,58320.0,46.161,46.276,46.1227,46.2281,58320.0
2024-03-04 15:00:00,48.26,48.36,48.26,48.35,75593.0,46.2281,46.3239,46.2281,46.3143,75593.0
2024-03-04 15:30:00,48.36,48.59,48.35,48.55,244457.0,46.3239,46.5442,46.3143,46.5059,244457.0
2024-03-05 09:30:00,48.83,49.1,48.74,49.0,68547.0,46.7741,47.0327,46.6879,46.9369,68547.0
2024-03-05 10:00:00,49.01,49.45,49.01,49.37,100284.0,46.9465,47.368,46.9465,47.2914,100284.0
2024-03-05 10:30:00,49.38,49.43,49.23,49.23,94784.0,47.3009,47.3488,47.1573,47.1573,94784.0
2024-03-05 11:00:00,49.22,49.27,48.94,49.0,46970.0,47.1477,47.1956,46.8795,46.9369,46970.0
2024-03-05 11:30:00,49.0,49.07,48.72,48.72,110201.0,46.9369,47.004,46.6687,46.6687,110201.0
2024-03-05 12:00:00,48.71,48.76,48.58,48.58,57983.0,46.6592,46.707,46.5346,46.5346,57983.0
2024-03-05 12:30:00,48.57,48.71,48.51,48.7,76687.0,46.525,46.6592,46.4676,46.6496,76687.0
2024-03-05 13:00:00,48.7,48.76,48.65,48.73,64042.0,46.6496,46.707,46.6017,46.6783,64042.0
2024-03-05 13:30:00,48.73,48.74,48.58,48.59,57400.0,46.6783,46.6879,46.5346,46.5442,57400.0
2024-03-05 14:00:00,48.59,48.66,48.5,48.66,53299.0,46.5442,46.6113,46.458,46.6113,53299.0
2024-03-05 14:30:00,48.66,48.66,48.4,48.44,65022.0,46.6113,46.6113,46.3622,46.4005,65022.0
2024-03-05 15:00:00,48.41,48.42,48.26,48.28,78750.0,46.3718,46.3814,46.2281,46.2473,78750.0
2024-03-05 15:30:00,48.27,48.61,48.26,48.5,354998.0,46.2377,46.5634,46.2281,46.458,354998.0
2024-03-06 09:30:00,48.94,49.25,48.79,49.19,125149.0,46.8795,47.1764,46.7358,47.1189,125149.0
2024-03-06 10:00:00,49.2,49.28,48.93,49.02,96566.0,47.1285,47.2052,46.8699,46.9561,96566.0
2024-03-06 10:30:00,49.0,49.01,48.87,49.01,69954.0,46.9369,46.9465,46.8124,46.9465,69954.0
2024-03-06 11:00:00,49.01,49.07,48.94,49.0,132880.0,46.9465,47.004,46.8795,46.9369,132880.0
2024-03-06 11:30:00,49.0,49.05,48.94,48.95,112583.0,46.9369,46.9848,46.8795,46.889,112583.0
2024-03-06 12:00:00,48.96,49.18,48.93,49.05,114650.0,46.8986,47.1094,46.8699,46.9848,114650.0
2024-03-06 12:30:00,49.05,49.11,48.98,49.0,59337.0,46.9848,47.0423,46.9178,46.9369,59337.0
2024-03-06 13:00:00,49.0,49.05,48.92,48.96,86420.0,46.9369,46.9848,46.8603,46.8986,86420.0
2024-03-06 13:30:00,48.96,48.97,48.82,48.89,75470.0,46.8986,46.9082,46.7645,46.8316,75470.0
2024-03-06 14:00:00,48.88,49.03,48.79,48.86,84463.0,46.822,46.9657,46.7358,46.8028,84463.0
2024-03-06 14:30:00,48.86,49.0,48.75,49.0,79178.0,46.8028,46.9369,46.6975,46.9369,79178.0
2024-03-06 15:00:00,49.0,49.03,48.83,48.92,86263.0,46.9369,46.9657,46.7741,46.8603,86263.0
2024-03-06 15:30:00,48.93,49.01,48.87,48.99,265086.0,46.8699,46.9465,46.8124,46.9274,265086.0
2024-03-07 09:30:00,49.42,49.55,49.15,49.31,130554.0,47.3393,47.4638,47.0806,47.2339,130554.0
2024-03-07 10:00:00,49.31,49.36,49.22,49.27,224066.0,47.2339,47.2818,47.1477,47.1956,224066.0
2024-03-07 10:30:00,49.27,49.32,49.17,49.31,102770.0,47.1956,47.2435,47.0998,47.2339,102770.0
2024-03-07 11:00:00,49.3,49.31,49.2,49.23,58442.0,47.2243,47.2339,47.1285,47.1573,58442.0
2024-03-07 11:30:00,49.23,49.23,49.12,49.16,51596.0,47.1573,47.1573,47.0519,47.0902,51596.0
2024-03-07 12:00:00,49.16,49.26,49.07,49.18,38885.0,47.0902,47.186,47.004,47.1094,38885.0
2024-03-07 12:30:00,49.18,49.3,49.18,49.26,26815.0,47.1094,47.2243,47.1094,47.186,26815.0
2024-03-07 13:00:00,49.25,49.32,49.2,49.23,30715.0,47.1764,47.2435,47.1285,47.1573,30715.0
2024-03-07 13:30:00,49.23,49.24,49.15,49.16,114021.0,47.1573,47.1668,47.0806,47.0902,114021.0
2024-03-07 14:00:00,49.16,49.26,49.13,49.23,49576.0,47.0902,47.186,47.0615,47.1573,49576.0
2024-03-07 14:30:00,49.22,49.27,49.17,49.22,42908.0,47.1477,47.1956,47.0998,47.1477,42908.0
2024-03-07 15:00:00,49.21,49.29,49.14,49.28,44610.0,47.1381,47.2147,47.071,47.2052,44610.0
2024-03-07 15:30:00,49.28,49.28,49.04,49.05,366251.0,47.2052,47.2052,46.9753,46.9848,366251.0
2024-03-08 09:30:00,49.3,49.34,49.03,49.15,102018.0,47.2243,47.2626,46.9657,47.0806,102018.0
2024-03-08 10:00:00,49.14,49.2,48.79,48.87,196330.0,47.071,47.1285,46.7358,46.8124,196330.0
2024-03-08 10:30:00,48.86,49.08,48.84,48.95,101534.0,46.8028,47.0136,46.7837,46.889,101534.0
2024-03-08 11:00:00,48.94,49.31,48.89,49.3,65377.0,46.8795,47.2339,46.8316,47.2243,65377.0
2024-03-08 11:30:00,49.32,49.4,49.19,49.22,161658.0,47.2435,47.3201,47.1189,47.1477,161658.0
2024-03-08 12:00:00,49.24,49.37,49.24,49.33,46038.0,47.1668,47.2914,47.1668,47.253,46038.0
2024-03-08 12:30:00,49.32,49.42,49.26,49.4,53952.0,47.2435,47.3393,47.186,47.3201,53952.0
2024-03-08 13:00:00,49.4,49.59,49.38,49.57,68969.0,47.3201,47.5021,47.3009,47.4829,68969.0
2024-03-08 13:30:00,49.58,49.6,49.38,49.45,52016.0,47.4925,47.5117,47.3009,47.368,52016.0
2024-03-08 14:00:00,49.44,49.52,49.4,49.46,144439.0,47.3584,47.435,47.3201,47.3776,144439.0
2024-03-08 14:30:00,49.46,49.51,49.32,49.44,44790.0,47.3776,47.4255,47.2435,47.3584,44790.0
2024-03-08 15:00:00,49.44,49.48,49.32,49.32,52874.0,47.3584,47.3967,47.2435,47.2435,52874.0
2024-03-08 15:30:00,49.31,49.47,49.3,49.34,144094.0,47.2339,47.3872,47.2243,47.2626,144094.0
2024-03-11 09:30:00,49.46,49.97,49.4,49.73,62491.0,47.3776,47.8661,47.3201,47.6362,62491.0
2024-03-11 10:00:00,49.72,49.76,49.57,49.59,51928.0,47.6266,47.6649,47.4829,47.5021,51928.0
2024-03-11 10:30:00,49.58,49.58,49.36,49.57,25901.0,47.4925,47.4925,47.2818,47.4829,25901.0
2024-03-11 11:00:00,49.57,49.58,49.46,49.52,48795.0,47.4829,47.4925,47.3776,47.435,48795.0
2024-03-11 11:30:00,49.52,49.57,49.44,49.45,123806.0,47.435,47.4829,47.3584,47.368,123806.0
2024-03-11 12:00:00,49.44,49.6,49.41,49.52,59913.0,47.3584,47.5117,47.3297,47.435,59913.0
2024-03-11 12:30:00,49.53,49.65,49.5,49.52,24395.0,47.4446,47.5596,47.4159,47.435,24395.0
2024-03-11 13:00:00,49.52,49.6,49.51,49.59,31707.0,47.435,47.5117,47.4255,47.5021,31707.0
2024-03-11 13:30:00,49.59,49.59,49.49,49.51,117033.0,47.5021,47.5021,47.4063,47.4255,117033.0
2024-03-11 14:00:00,49.51,49.52,49.36,49.41,43455.0,47.4255,47.435,47.2818,47.3297,43455.0
2024-03-11 14:30:00,49.41,49.58,49.4,49.58,40156.0,47.3297,47.4925,47.3201,47.4925,40156.0
2024-03-11 15:00:00,49.58,49.63,49.53,49.53,58317.0,47.4925,47.5404,47.4446,47.4446,58317.0
2024-03-11 15:30:00,49.52,49.61,49.46,49.6,252717.0,47.435,47.5213,47.3776,47.5117,252717.0
2024-03-12 09:30:00,49.33,49.51,49.24,49.4,94665.0,47.253,47.4255,47.1668,47.3201,94665.0
2024-03-12 10:00:00,49.4,49.42,49.25,49.29,79034.0,47.3201,47.3393,47.1764,47.2147,79034.0
2024-03-12 10:30:00,49.28,49.33,49.11,49.17,107875.0,47.2052,47.253,47.0423,47.0998,107875.0
2024-03-12 11:00:00,49.19,49.2,48.93,48.96,41299.0,47.1189,47.1285,46.8699,46.8986,41299.0
2024-03-12 11:30:00,48.94,48.97,48.73,48.8,65542.0,46.8795,46.9082,46.6783,46.7454,65542.0
2024-03-12 12:00:00,48.8,48.81,48.6,48.62,61661.0,46.7454,46.7549,46.5538,46.5729,61661.0
2024-03-12 12:30:00,48.61,48.7,48.45,48.66,45810.0,46.5634,46.6496,46.4101,46.6113,45810.0
2024-03-12 13:00:00,48.66,48.66,48.51,48.56,84228.0,46.6113,46.6113,46.4676,46.5155,84228.0
2024-03-12 13:30:00,48.56,48.68,48.5,48.64,56477.0,46.5155,46.6304,46.458,46.5921,56477.0
2024-03-12 14:00:00,48.64,48.64,48.48,48.5,96373.0,46.5921,46.5921,46.4388,46.458,96373.0
2024-03-12 14:30:00,48.49,48.63,48.46,48.63,86268.0,46.4484,46.5825,46.4197,46.5825,86268.0
2024-03-12 15:00:00,48.62,48.91,48.61,48.9,103757.0,46.5729,46.8507,46.5634,46.8412,103757.0
2024-03-12 15:30:00,48.9,48.91,48.72,48.75,238025.0,46.8412,46.8507,46.6687,46.6975,238025.0
2024-03-13 09:30:00,48.83,49.32,48.83,49.2,129661.0,46.7741,47.2435,46.7741,47.1285,129661.0
2024-03-13 10:00:00,49.23,49.34,49.11,49.14,73858.0,47.1573,47.2626,47.0423,47.071,73858.0
2024-03-13 10:30:00,49.13,49.15,48.88,49.0,28325.0,47.0615,47.0806,46.822,46.9369,28325.0
2024-03-13 11:00:00,49.0,49.07,48.93,49.06,24375.0,46.9369,47.004,46.8699,46.9944,24375.0
2024-03-13 11:30:00,49.04,49.17,49.01,49.06,33205.0,46.9753,47.0998,46.9465,46.9944,33205.0
2024-03-13 12:00:00,49.04,49.1,48.97,49.08,34620.0,46.9753,47.0327,46.9082,47.0136,34620.0
2024-03-13 12:30:00,49.07,49.13,49.02,49.08,63807.0,47.004,47.0615,46.9561,47.0136,63807.0
2024-03-13 13:00:00,49.07,49.19,49.04,49.17,40605.0,47.004,47.1189,46.9753,47.0998,40605.0
2024-03-13 13:30:00,49.16,49.17,49.06,49.09,25990.0,47.0902,47.0998,46.9944,47.0232,25990.0
2024-03-13 14:00:00,49.1,49.1,48.99,49.0,44579.0,47.0327,47.0327,46.9274,46.9369,44579.0
2024-03-13 14:30:00,48.99,49.01,48.88,48.88,37878.0,46.9274,46.9465,46.822,46.822,37878.0
2024-03-13 15:00:00,48.87,48.96,48.81,48.83,49558.0,46.8124,46.8986,46.7549,46.7741,49558.0
2024-03-13 15:30:00,48.83,49.05,48.83,48.94,212501.0,46.7741,46.9848,46.7741,46.8795,212501.0
2024-03-14 09:30:00,48.81,48.99,48.24,48.26,96628.0,46.7549,46.9274,46.2089,46.2281,96628.0
2024-03-14 10:00:00,48.26,48.43,48.2,48.22,51768.0,46.2281,46.3909,46.1706,46.1898,51768.0
2024-03-14 10:30:00,48.22,48.29,48.1,48.16,32995.0,46.1898,46.2568,46.0748,46.1323,32995.0
2024-03-14 11:00:00,48.15,48.18,48.02,48.11,35314.0,46.1227,46.1515,45.9982,46.0844,35314.0
2024-03-14 11:30:00,48.11,48.14,48.01,48.08,46549.0,46.0844,46.1131,45.9886,46.0557,46549.0
2024-03-14 12:00:00,48.08,48.21,48.03,48.12,61853.0,46.0557,46.1802,46.0078,46.094,61853.0
2024-03-14 12:30:00,48.11,48.13,47.87,47.88,41908.0,46.0844,46.1036,45.8545,45.8641,41908.0
2024-03-14 13:00:00,47.87,48.0,47.87,47.91,32334.0,45.8545,45.979,45.8545,45.8928,32334.0
2024-03-14 13:30:00,47.9,47.97,47.83,47.97,48435.0,45.8833,45.9503,45.8162,45.9503,48435.0
2024-03-14 14:00:00,47.98,48.06,47.96,48.02,30266.0,45.9599,46.0365,45.9407,45.9982,30266.0
2024-03-14 14:30:00,48.01,48.08,47.97,47.99,37688.0,45.9886,46.0557,45.9503,45.9695,37688.0
2024-03-14 15:00:00,47.98,47.99,47.83,47.88,73637.0,45.9599,45.9695,45.8162,45.8641,73637.0
2024-03-14 15:30:00,47.88,48.07,47.76,48.07,335152.0,45.8641,46.0461,45.7491,46.0461,335152.0
2024-03-15 09:30:00,47.99,48.56,47.98,48.29,628573.0,45.9695,46.5155,45.9599,46.2568,628573.0
2024-03-15 10:00:00,48.28,48.5,48.22,48.41,83852.0,46.2473,46.458,46.1898,46.3718,83852.0
2024-03-15 10:30:00,48.41,48.65,48.33,48.57,47102.0,46.3718,46.6017,46.2952,46.525,47102.0
2024-03-15 11:00:00,48.58,48.58,48.32,48.42,28886.0,46.5346,46.5346,46.2856,46.3814,28886.0
2024-03-15 11:30:00,48.4,48.43,48.32,48.4,34237.0,46.3622,46.3909,46.2856,46.3622,34237.0
2024-03-15 12:00:00,48.4,48.4,48.28,48.34,29410.0,46.3622,46.3622,46.2473,46.3047,29410.0
2024-03-15 12:30:00,48.34,48.36,48.16,48.19,38292.0,46.3047,46.3239,46.1323,46.161,38292.0
2024-03-15 13:00:00,48.18,48.39,48.16,48.36,82923.0,46.1515,46.3526,46.1323,46.3239,82923.0
2024-03-15 13:30:00,48.36,48.41,48.3,48.38,50331.0,46.3239,46.3718,46.2664,46.343,50331.0
2024-03-15 14:00:00,48.38,48.44,48.32,48.39,36491.0,46.343,46.4005,46.2856,46.3526,36491.0
2024-03-15 14:30:00,48.4,48.51,48.37,48.48,55921.0,46.3622,46.4676,46.3335,46.4388,55921.0
2024-03-15 15:00:00,48.48,48.5,48.38,48.48,58330.0,46.4388,46.458,46.343,46.4388,58330.0
2024-03-15 15:30:00,48.49,48.52,48.32,48.4,311913.0,46.4484,46.4772,46.2856,46.3622,311913.0
2024-03-18 09:30:00,48.22,48.51,48.2,48.49,93380.0,46.1898,46.4676,46.1706,46.4484,93380.0
2024-03-18 10:00:00,48.48,48.69,48.44,48.57,72299.0,46.4388,46.64,46.4005,46.525,72299.0
2024-03-18 10:30:00,48.57,48.62,48.44,48.51,48957.0,46.525,46.5729,46.4005,46.4676,48957.0
2024-03-18 11:00:00,48.51,48.75,48.51,48.73,51670.0,46.4676,46.6975,46.4676,46.6783,51670.0
2024-03-18 11:30:00,48.74,48.81,48.7,48.8,38719.0,46.6879,46.7549,46.6496,46.7454,38719.0
2024-03-18 12:00:00,48.8,48.81,48.72,48.77,35077.0,46.7454,46.7549,46.6687,46.7166,35077.0
2024-03-18 12:30:00,48.78,48.92,48.66,48.92,30403.0,46.7262,46.8603,46.6113,46.8603,30403.0
2024-03-18 13:00:00,48.93,49.01,48.78,48.86,65395.0,46.8699,46.9465,46.7262,46.8028,65395.0
2024-03-18 13:30:00,48.86,48.86,48.7,48.78,103711.0,46.8028,46.8028,46.6496,46.7262,103711.0
2024-03-18 14:00:00,48.78,48.79,48.61,48.66,45989.0,46.7262,46.7358,46.5634,46.6113,45989.0
2024-03-18 14:30:00,48.66,48.69,48.54,48.62,60800.0,46.6113,46.64,46.4963,46.5729,60800.0
2024-03-18 15:00:00,48.62,48.64,48.52,48.53,63646.0,46.5729,46.5921,46.4772,46.4867,63646.0
2024-03-18 15:30:00,48.52,48.63,48.49,48.61,263945.0,46.4772,46.5825,46.4484,46.5634,263945.0
2024-03-19 09:30:00,48.58,49.14,48.53,49.02,83401.0,46.5346,47.071,46.4867,46.9561,83401.0
2024-03-19 10:00:00,49.02,49.02,48.72,48.72,59205.0,46.9561,46.9561,46.6687,46.6687,59205.0
2024-03-19 10:30:00,48.73,48.74,48.58,48.67,63364.0,46.6783,46.6879,46.5346,46.6208,63364.0
2024-03-19 11:00:00,48.67,48.85,48.67,48.8,34943.0,46.6208,46.7933,46.6208,46.7454,34943.0
2024-03-19 11:30:00,48.8,48.83,48.74,48.79,49747.0,46.7454,46.7741,46.6879,46.7358,49747.0
2024-03-19 12:00:00,48.78,48.89,48.78,48.86,28433.0,46.7262,46.8316,46.7262,46.8028,28433.0
2024-03-19 12:30:00,48.86,48.86,48.74,48.8,41321.0,46.8028,46.8028,46.6879,46.7454,41321.0
2024-03-19 13:00:00,48.8,48.83,48.7,48.72,38499.0,46.7454,46.7741,46.6496,46.6687,38499.0
2024-03-19 13:30:00,48.72,48.79,48.64,48.75,50128.0,46.6687,46.7358,46.5921,46.6975,50128.0
2024-03-19 14:00:00,48.75,48.87,48.7,48.86,40150.0,46.6975,46.8124,46.6496,46.8028,40150.0
2024-03-19 14:30:00,48.86,48.88,48.81,48.82,47207.0,46.8028,46.822,46.7549,46.7645,47207.0
2024-03-19 15:00:00,48.82,48.97,48.81,48.97,47697.0,46.7645,46.9082,46.7549,46.9082,47697.0
2024-03-19 15:30:00,48.96,48.98,48.74,48.96,248362.0,46.8986,46.9178,46.6879,46.8986,248362.0
2024-03-20 09:30:00,48.8,49.16,48.77,49.11,79637.0,46.7454,47.0902,46.7166,47.0423,79637.0
2024-03-20 10:00:00,49.11,49.28,49.09,49.23,77313.0,47.0423,47.2052,47.0232,47.1573,77313.0
2024-03-20 10:30:00,49.22,49.29,49.19,49.24,36447.0,47.1477,47.2147,47.1189,47.1668,36447.0
2024-03-20 11:00:00,49.23,49.23,49.03,49.06,32357.0,47.1573,47.1573,46.9657,46.9944,32357.0
2024-03-20 11:30:00,49.07,49.07,48.91,48.94,33459.0,47.004,47.004,46.8507,46.8795,33459.0
2024-03-20 12:00:00,48.92,48.99,48.89,48.94,51919.0,46.8603,46.9274,46.8316,46.8795,51919.0
2024-03-20 12:30:00,48.95,49.01,48.93,48.99,47958.0,46.889,46.9465,46.8699,46.9274,47958.0
2024-03-20 13:00:00,48.97,49.0,48.93,48.95,54433.0,46.9082,46.9369,46.8699,46.889,54433.0
2024-03-20 13:30:00,48.94,48.95,48.81,48.81,24940.0,46.8795,46.889,46.7549,46.7549,24940.0
2024-03-20 14:00:00,48.83,48.97,48.54,48.63,72870.0,46.7741,46.9082,46.4963,46.5825,72870.0
2024-03-20 14:30:00,48.66,48.98,48.56,48.8,118255.0,46.6113,46.9178,46.5155,46.7454,118255.0
2024-03-20 15:00:00,48.8,48.88,48.71,48.85,113644.0,46.7454,46.822,46.6592,46.7933,113644.0
2024-03-20 15:30:00,48.84,48.84,48.58,48.79,242203.0,46.7837,46.7837,46.5346,46.7358,242203.0
2024-03-21 09:30:00,48.92,49.23,48.83,49.18,274243.0,46.8603,47.1573,46.7741,47.1094,274243.0
2024-03-21 10:00:00,49.2,49.24,49.1,49.12,36958.0,47.1285,47.1668,47.0327,47.0519,36958.0
2024-03-21 10:30:00,49.13,49.22,49.08,49.2,57717.0,47.0615,47.1477,47.0136,47.1285,57717.0
2024-03-21 11:00:00,49.18,49.18,48.96,48.96,80047.0,47.1094,47.1094,46.8986,46.8986,80047.0
2024-03-21 11:30:00,48.95,48.96,48.83,48.88,26510.0,46.889,46.8986,46.7741,46.822,26510.0
2024-03-21 12:00:00,48.89,48.92,48.78,48.8,27011.0,46.8316,46.8603,46.7262,46.7454,27011.0
2024-03-21 12:30:00,48.8,48.89,48.73,48.88,22231.0,46.7454,46.8316,46.6783,46.822,22231.0
2024-03-21 13:00:00,48.89,49.04,48.85,49.0,49717.0,46.8316,46.9753,46.7933,46.9369,49717.0
2024-03-21 13:30:00,49.01,49.11,48.93,49.05,43312.0,46.9465,47.0423,46.8699,46.9848,43312.0
2024-03-21 14:00:00,49.04,49.14,49.04,49.07,41467.0,46.9753,47.071,46.9753,47.004,41467.0
2024-03-21 14:30:00,49.08,49.1,48.95,49.0,50697.0,47.0136,47.0327,46.889,46.9369,50697.0
2024-03-21 15:00:00,49.0,49.07,48.99,49.05,53713.0,46.9369,47.004,46.9274,46.9848,53713.0
2024-03-21 15:30:00,49.04,49.07,48.85,48.88,243223.0,46.9753,47.004,46.7933,46.822,243223.0
2024-03-22 09:30:00,49.17,49.2,48.95,49.16,92699.0,47.0998,47.1285,46.889,47.0902,92699.0
2024-03-22 10:00:00,49.16,49.2,49.08,49.09,49690.0,47.0902,47.1285,47.0136,47.0232,49690.0
2024-03-22 10:30:00,49.08,49.13,48.99,49.04,34953.0,47.0136,47.0615,46.9274,46.9753,34953.0
2024-03-22 11:00:00,49.04,49.06,48.88,48.91,36109.0,46.9753,46.9944,46.822,46.8507,36109.0
2024-03-22 11:30:00,48.92,49.02,48.92,48.93,50659.0,46.8603,46.9561,46.8603,46.8699,50659.0
2024-03-22 12:00:00,48.92,48.95,48.84,48.88,44303.0,46.8603,46.889,46.7837,46.822,44303.0
2024-03-22 12:30:00,48.88,48.94,48.81,48.84,41690.0,46.822,46.8795,46.7549,46.7837,41690.0
2024-03-22 13:00:00,48.83,48.83,48.67,48.77,29576.0,46.7741,46.7741,46.6208,46.7166,29576.0
2024-03-22 13:30:00,48.78,48.81,48.74,48.8,37845.0,46.7262,46.7549,46.6879,46.7454,37845.0
2024-03-22 14:00:00,48.8,48.86,48.79,48.79,51300.0,46.7454,46.8028,46.7358,46.7358,51300.0
2024-03-22 14:30:00,48.78,48.79,48.73,48.76,26188.0,46.7262,46.7358,46.6783,46.707,26188.0
2024-03-22 15:00:00,48.75,48.78,48.62,48.67,55708.0,46.6975,46.7262,46.5729,46.6208,55708.0
2024-03-22 15:30:00,48.67,48.77,48.63,48.65,192393.0,46.6208,46.7166,46.5825,46.6017,192393.0
2024-03-25 09:30:00,48.72,48.94,48.58,48.62,47311.0,46.6687,46.8795,46.5346,46.5729,47311.0
2024-03-25 10:00:00,48.62,48.62,48.43,48.46,32348.0,46.5729,46.5729,46.3909,46.4197,32348.0
2024-03-25 10:30:00,48.44,48.55,48.39,48.54,21418.0,46.4005,46.5059,46.3526,46.4963,21418.0
2024-03-25 11:00:00,48.54,48.72,48.54,48.66,18217.0,46.4963,46.6687,46.4963,46.6113,18217.0
2024-03-25 11:30:00,48.65,48.72,48.57,48.64,28612.0,46.6017,46.6687,46.525,46.5921,28612.0
2024-03-25 12:00:00,48.62,48.64,48.49,48.56,24847.0,46.5729,46.5921,46.4484,46.5155,24847.0
2024-03-25 12:30:00,48.56,48.57,48.48,48.56,24997.0,46.5155,46.525,46.4388,46.5155,24997.0
2024-03-25 13:00:00,48.56,48.57,48.4,48.45,25296.0,46.5155,46.525,46.3622,46.4101,25296.0
2024-03-25 13:30:00,48.45,48.54,48.43,48.52,21464.0,46.4101,46.4963,46.3909,46.4772,21464.0
2024-03-25 14:00:00,48.52,48.62,48.51,48.62,22628.0,46.4772,46.5729,46.4676,46.5729,22628.0
2024-03-25 14:30:00,48.61,48.63,48.49,48.5,22598.0,46.5634,46.5825,46.4484,46.458,22598.0
2024-03-25 15:00:00,48.49,48.57,48.49,48.54,27098.0,46.4484,46.525,46.4484,46.4963,27098.0
2024-03-25 15:30:00,48.54,48.64,48.42,48.63,139387.0,46.4963,46.5921,46.3814,46.5825,139387.0
2024-03-26 09:30:00,48.67,48.73,48.42,48.42,51475.0,46.6208,46.6783,46.3814,46.3814,51475.0
2024-03-26 10:00:00,48.41,48.42,48.27,48.38,42264.0,46.3718,46.3814,46.2377,46.343,42264.0
2024-03-26 10:30:00,48.38,48.54,48.36,48.5,28311.0,46.343,46.4963,46.3239,46.458,28311.0
2024-03-26 11:00:00,48.5,48.5,48.27,48.32,31066.0,46.458,46.458,46.2377,46.2856,31066.0
2024-03-26 11:30:00,48.32,48.33,48.17,48.17,61282.0,46.2856,46.2952,46.1419,46.1419,61282.0
2024-03-26 12:00:00,48.16,48.3,48.12,48.26,34155.0,46.1323,46.2664,46.094,46.2281,34155.0
2024-03-26 12:30:00,48.25,48.31,48.23,48.27,21785.0,46.2185,46.276,46.1994,46.2377,21785.0
2024-03-26 13:00:00,48.27,48.3,48.15,48.18,25096.0,46.2377,46.2664,46.1227,46.1515,25096.0
2024-03-26 13:30:00,48.18,48.21,48.09,48.15,44212.0,46.1515,46.1802,46.0653,46.1227,44212.0
2024-03-26 14:00:00,48.14,48.18,48.09,48.09,25183.0,46.1131,46.1515,46.0653,46.0653,25183.0
2024-03-26 14:30:00,48.09,48.11,48.02,48.07,35234.0,46.0653,46.0844,45.9982,46.0461,35234.0
2024-03-26 15:00:00,48.06,48.22,48.02,48.21,53546.0,46.0365,46.1898,45.9982,46.1802,53546.0
2024-03-26 15:30:00,48.2,48.38,48.17,48.26,275021.0,46.1706,46.343,46.1419,46.2281,275021.0
2024-03-27 09:30:00,48.38,49.02,48.36,49.0,83135.0,46.343,46.9561,46.3239,46.9369,83135.0
2024-03-27 10:00:00,49.0,49.21,48.98,49.19,70654.0,46.9369,47.1381,46.9178,47.1189,70654.0
2024-03-27 10:30:00,49.19,49.22,49.03,49.1,54303.0,47.1189,47.1477,46.9657,47.0327,54303.0
2024-03-27 11:00:00,49.11,49.25,49.1,49.22,32816.0,47.0423,47.1764,47.0327,47.1477,32816.0
2024-03-27 11:30:00,49.22,49.3,49.19,49.29,25987.0,47.1477,47.2243,47.1189,47.2147,25987.0
2024-03-27 12:00:00,49.3,49.34,49.22,49.28,49790.0,47.2243,47.2626,47.1477,47.2052,49790.0
2024-03-27 12:30:00,49.28,49.35,49.27,49.3,30903.0,47.2052,47.2722,47.1956,47.2243,30903.0
2024-03-27 13:00:00,49.29,49.45,49.27,49.45,65053.0,47.2147,47.368,47.1956,47.368,65053.0
2024-03-27 13:30:00,49.45,49.46,49.34,49.38,40372.0,47.368,47.3776,47.2626,47.3009,40372.0
2024-03-27 14:00:00,49.38,49.54,49.36,49.54,40126.0,47.3009,47.4542,47.2818,47.4542,40126.0
2024-03-27 14:30:00,49.53,49.57,49.46,49.57,68507.0,47.4446,47.4829,47.3776,47.4829,68507.0
2024-03-27 15:00:00,49.57,49.69,49.52,49.63,81029.0,47.4829,47.5979,47.435,47.5404,81029.0
2024-03-27 15:30:00,49.63,49.79,49.52,49.77,258031.0,47.5404,47.6937,47.435,47.6745,258031.0
2024-03-28 09:30:00,49.8,50.1,49.72,49.85,92596.0,47.7033,47.9906,47.6266,47.7512,92596.0
2024-03-28 10:00:00,49.86,50.07,49.82,50.04,50979.0,47.7607,47.9619,47.7224,47.9332,50979.0
2024-03-28 10:30:00,50.05,50.19,50.02,50.09,65226.0,47.9427,48.0768,47.914,47.981,65226.0
2024-03-28 11:00:00,50.09,50.12,50.02,50.04,93427.0,47.981,48.0098,47.914,47.9332,93427.0
2024-03-28 11:30:00,50.03,50.11,49.97,50.1,81008.0,47.9236,48.0002,47.8661,47.9906,81008.0
2024-03-28 12:00:00,50.09,50.19,50.05,50.14,117026.0,47.981,48.0768,47.9427,48.0289,117026.0
2024-03-28 12:30:00,50.12,50.18,50.07,50.11,87856.0,48.0098,48.0673,47.9619,48.0002,87856.0
2024-03-28 13:00:00,50.11,50.18,50.1,50.12,81025.0,48.0002,48.0673,47.9906,48.0098,81025.0
2024-03-28 13:30:00,50.12,50.2,50.08,50.19,97350.0,48.0098,48.0864,47.9715,48.0768,97350.0
2024-03-28 14:00:00,50.2,50.22,50.14,50.18,128346.0,48.0864,48.1056,48.0289,48.0673,128346.0
2024-03-28 14:30:00,50.19,50.25,50.13,50.2,121575.0,48.0768,48.1343,48.0194,48.0864,121575.0
2024-03-28 15:00:00,50.2,50.37,50.18,50.37,105372.0,48.0864,48.2493,48.0673,48.2493,105372.0
2024-03-28 15:30:00,50.37,50.48,50.22,50.37,419663.0,48.2493,48.3546,48.1056,48.2493,419663.0
2024-04-01 09:30:00,50.61,50.61,49.8,49.97,88989.0,48.4792,48.4792,47.7033,47.8661,88989.0
2024-04-01 10:00:00,49.96,49.97,49.67,49.73,47101.0,47.8565,47.8661,47.5787,47.6362,47101.0
2024-04-01 10:30:00,49.73,49.82,49.65,49.75,35205.0,47.6362,47.7224,47.5596,47.6554,35205.0
2024-04-01 11:00:00,49.75,49.81,49.68,49.76,37554.0,47.6554,47.7128,47.5883,47.6649,37554.0
2024-04-01 11:30:00,49.77,49.77,49.63,49.7,25317.0,47.6745,47.6745,47.5404,47.6075,25317.0
2024-04-01 12:00:00,49.69,49.72,49.62,49.68,24614.0,47.5979,47.6266,47.5308,47.5883,24614.0
2024-04-01 12:30:00,49.67,49.69,49.6,49.65,20553.0,47.5787,47.5979,47.5117,47.5596,20553.0
2024-04-01 13:00:00,49.65,49.77,49.62,49.71,33311.0,47.5596,47.6745,47.5308,47.617,33311.0
2024-04-01 13:30:00,49.71,49.79,49.67,49.71,28278.0,47.617,47.6937,47.5787,47.617,28278.0
2024-04-01 14:00:00,49.72,49.77,49.63,49.76,50987.0,47.6266,47.6745,47.5404,47.6649,50987.0
2024-04-01 14:30:00,49.77,49.83,49.76,49.82,28785.0,47.6745,47.732,47.6649,47.7224,28785.0
2024-04-01 15:00:00,49.83,49.89,49.78,49.85,32062.0,47.732,47.7895,47.6841,47.7512,32062.0
2024-04-01 15:30:00,49.85,49.9,49.68,49.69,196015.0,47.7512,47.799,47.5883,47.5979,196015.0
2024-04-02 09:30:00,49.74,50.17,49.68,50.04,73607.0,47.6458,48.0577,47.5883,47.9332,73607.0
2024-04-02 10:00:00,50.05,50.27,50.05,50.23,39198.0,47.9427,48.1535,47.9427,48.1152,39198.0
2024-04-02 10:30:00,50.24,50.34,50.23,50.34,64081.0,48.1247,48.2205,48.1152,48.2205,64081.0
2024-04-02 11:00:00,50.33,50.34,50.11,50.12,23282.0,48.2109,48.2205,48.0002,48.0098,23282.0
2024-04-02 11:30:00,50.11,50.2,50.06,50.19,27099.0,48.0002,48.0864,47.9523,48.0768,27099.0
2024-04-02 12:00:00,50.19,50.21,50.11,50.14,19569.0,48.0768,48.096,48.0002,48.0289,19569.0
2024-04-02 12:30:00,50.13,50.23,50.12,50.21,24295.0,48.0194,48.1152,48.0098,48.096,24295.0
2024-04-02 13:00:00,50.21,50.23,50.16,50.19,29929.0,48.096,48.1152,48.0481,48.0768,29929.0
2024-04-02 13:30:00,50.18,50.2,50.07,50.18,20002.0,48.0673,48.0864,47.9619,48.0673,20002.0
2024-04-02 14:00:00,50.18,50.18,50.05,50.08,19327.0,48.0673,48.0673,47.9427,47.9715,19327.0
2024-04-02 14:30:00,50.07,50.09,49.98,49.98,28046.0,47.9619,47.981,47.8757,47.8757,28046.0
2024-04-02 15:00:00,49.98,50.09,49.95,50.05,36191.0,47.8757,47.981,47.8469,47.9427,36191.0
2024-04-02 15:30:00,50.04,50.1,49.94,49.97,211375.0,47.9332,47.9906,47.8374,47.8661,211375.0
2024-04-03 09:30:00,49.9,50.04,49.49,49.49,64920.0,47.799,47.9332,47.4063,47.4063,64920.0
2024-04-03 10:00:00,49.51,49.91,49.5,49.82,32333.0,47.4255,47.8086,47.4159,47.7224,32333.0
2024-04-03 10:30:00,49.82,49.84,49.71,49.72,27799.0,47.7224,47.7416,47.617,47.6266,27799.0
2024-04-03 11:00:00,49.7,49.77,49.63,49.65,29061.0,47.6075,47.6745,47.5404,47.5596,29061.0
2024-04-03 11:30:00,49.64,49.64,49.53,49.61,20069.0,47.55,47.55,47.4446,47.5213,20069.0
2024-04-03 12:00:00,49.62,49.75,49.62,49.75,22494.0,47.5308,47.6554,47.5308,47.6554,22494.0
2024-04-03 12:30:00,49.76,49.77,49.59,49.59,17152.0,47.6649,47.6745,47.5021,47.5021,17152.0
2024-04-03 13:00:00,49.57,49.68,49.53,49.68,22697.0,47.4829,47.5883,47.4446,47.5883,22697.0
2024-04-03 13:30:00,49.69,49.69,49.51,49.54,29179.0,47.5979,47.5979,47.4255,47.4542,29179.0
2024-04-03 14:00:00,49.54,49.61,49.52,49.58,36509.0,47.4542,47.5213,47.435,47.4925,36509.0
2024-04-03 14:30:00,49.58,49.61,49.53,49.53,34898.0,47.4925,47.5213,47.4446,47.4446,34898.0
2024-04-03 15:00:00,49.52,49.56,49.42,49.53,50223.0,47.435,47.4734,47.3393,47.4446,50223.0
2024-04-03 15:30:00,49.54,49.66,49.4,49.45,249484.0,47.4542,47.5692,47.3201,47.368,249484.0
2024-04-04 09:30:00,49.79,49.86,49.2,49.25,61888.0,47.6937,47.7607,47.1285,47.1764,61888.0
2024-04-04 10:00:00,49.26,49.28,49.11,49.2,60325.0,47.186,47.2052,47.0423,47.1285,60325.0
2024-04-04 10:30:00,49.2,49.21,49.09,49.15,47864.0,47.1285,47.1381,47.0232,47.0806,47864.0
2024-04-04 11:00:00,49.15,49.23,49.11,49.18,48999.0,47.0806,47.1573,47.0423,47.1094,48999.0
2024-04-04 11:30:00,49.17,49.27,49.17,49.23,50241.0,47.0998,47.1956,47.0998,47.1573,50241.0
2024-04-04 12:00:00,49.23,49.24,49.09,49.09,52039.0,47.1573,47.1668,47.0232,47.0232,52039.0
2024-04-04 12:30:00,49.09,49.11,49.04,49.08,55620.0,47.0232,47.0423,46.9753,47.0136,55620.0
2024-04-04 13:00:00,49.08,49.19,49.08,49.18,61080.0,47.0136,47.1189,47.0136,47.1094,61080.0
2024-04-04 13:30:00,49.17,49.17,48.99,49.0,41762.0,47.0998,47.0998,46.9274,46.9369,41762.0
2024-04-04 14:00:00,48.99,48.99,48.77,48.79,60898.0,46.9274,46.9274,46.7166,46.7358,60898.0
2024-04-04 14:30:00,48.78,48.84,48.66,48.77,73455.0,46.7262,46.7837,46.6113,46.7166,73455.0
2024-04-04 15:00:00,48.76,48.9,48.69,48.76,98828.0,46.707,46.8412,46.64,46.707,98828.0
2024-04-04 15:30:00,48.75,49.18,48.64,49.13,343436.0,46.6975,47.1094,46.5921,47.0615,343436.0
2024-04-05 09:30:00,48.9,48.97,48.41,48.54,69434.0,46.8412,46.9082,46.3718,46.4963,69434.0
2024-04-05 10:00:00,48.53,48.62,48.42,48.5,92884.0,46.4867,46.5729,46.3814,46.458,92884.0
2024-04-05 10:30:00,48.5,48.68,48.45,48.68,52537.0,46.458,46.6304,46.4101,46.6304,52537.0
2024-04-05 11:00:00,48.65,48.73,48.55,48.73,33756.0,46.6017,46.6783,46.5059,46.6783,33756.0
2024-04-05 11:30:00,48.72,48.87,48.64,48.83,30980.0,46.6687,46.8124,46.5921,46.7741,30980.0
2024-04-05 12:00:00,48.83,48.97,48.78,48.91,53806.0,46.7741,46.9082,46.7262,46.8507,53806.0
2024-04-05 12:30:00,48.9,48.95,48.86,48.91,33365.0,46.8412,46.889,46.8028,46.8507,33365.0
2024-04-05 13:00:00,48.91,48.91,48.6,48.66,21618.0,46.8507,46.8507,46.5538,46.6113,21618.0
2024-04-05 13:30:00,48.63,48.71,48.59,48.66,34099.0,46.5825,46.6592,46.5442,46.6113,34099.0
2024-04-05 14:00:00,48.68,48.85,48.65,48.75,45621.0,46.6304,46.7933,46.6017,46.6975,45621.0
2024-04-05 14:30:00,48.76,48.84,48.61,48.66,40500.0,46.707,46.7837,46.5634,46.6113,40500.0
2024-04-05 15:00:00,48.66,48.86,48.62,48.83,58156.0,46.6113,46.8028,46.5729,46.7741,58156.0
2024-04-05 15:30:00,48.83,48.9,48.75,48.84,242062.0,46.7741,46.8412,46.6975,46.7837,242062.0
2024-04-08 09:30:00,48.78,49.42,48.66,49.02,69550.0,46.7262,47.3393,46.6113,46.9561,69550.0
2024-04-08 10:00:00,49.0,49.22,48.98,49.19,83147.0,46.9369,47.1477,46.9178,47.1189,83147.0
2024-04-08 10:30:00,49.19,49.33,49.17,49.25,55661.0,47.1189,47.253,47.0998,47.1764,55661.0
2024-04-08 11:00:00,49.26,49.37,49.25,49.32,58725.0,47.186,47.2914,47.1764,47.2435,58725.0
2024-04-08 11:30:00,49.33,49.36,49.25,49.31,68963.0,47.253,47.2818,47.1764,47.2339,68963.0
2024-04-08 12:00:00,49.31,49.43,49.27,49.4,63640.0,47.2339,47.3488,47.1956,47.3201,63640.0
2024-04-08 12:30:00,49.4,49.49,49.4,49.48,41455.0,47.3201,47.4063,47.3201,47.3967,41455.0
2024-04-08 13:00:00,49.47,49.55,49.45,49.51,44679.0,47.3872,47.4638,47.368,47.4255,44679.0
2024-04-08 13:30:00,49.5,49.6,49.47,49.56,28339.0,47.4159,47.5117,47.3872,47.4734,28339.0
2024-04-08 14:00:00,49.54,49.55,49.44,49.49,20901.0,47.4542,47.4638,47.3584,47.4063,20901.0
2024-04-08 14:30:00,49.48,49.49,49.4,49.42,39491.0,47.3967,47.4063,47.3201,47.3393,39491.0
2024-04-08 15:00:00,49.43,49.49,49.38,49.4,80608.0,47.3488,47.4063,47.3009,47.3201,80608.0
2024-04-08 15:30:00,49.4,49.47,49.3,49.46,134268.0,47.3201,47.3872,47.2243,47.3776,134268.0
2024-04-09 09:30:00,49.68,49.87,49.54,49.61,55914.0,47.5883,47.7703,47.4542,47.5213,55914.0
2024-04-09 10:00:00,49.61,49.75,49.55,49.73,37259.0,47.5213,47.6554,47.4638,47.6362,37259.0
2024-04-09 10:30:00,49.73,49.83,49.67,49.76,40592.0,47.6362,47.732,47.5787,47.6649,40592.0
2024-04-09 11:00:00,49.77,49.91,49.68,49.86,51002.0,47.6745,47.8086,47.5883,47.7607,51002.0
2024-04-09 11:30:00,49.86,49.88,49.71,49.73,32778.0,47.7607,47.7799,47.617,47.6362,32778.0
2024-04-09 12:00:00,49.74,49.78,49.65,49.73,28905.0,47.6458,47.6841,47.5596,47.6362,28905.0
2024-04-09 12:30:00,49.74,49.84,49.74,49.81,15893.0,47.6458,47.7416,47.6458,47.7128,15893.0
2024-04-09 13:00:00,49.8,49.84,49.77,49.8,16397.0,47.7033,47.7416,47.6745,47.7033,16397.0
2024-04-09 13:30:00,49.79,49.84,49.77,49.83,21329.0,47.6937,47.7416,47.6745,47.732,21329.0
2024-04-09 14:00:00,49.82,49.86,49.78,49.79,24454.0,47.7224,47.7607,47.6841,47.6937,24454.0
2024-04-09 14:30:00,49.78,49.92,49.77,49.91,23780.0,47.6841,47.8182,47.6745,47.8086,23780.0
2024-04-09 15:00:00,49.91,49.95,49.83,49.95,36948.0,47.8086,47.8469,47.732,47.8469,36948.0
2024-04-09 15:30:00,49.95,50.0,49.84,49.99,107357.0,47.8469,47.8948,47.7416,47.8853,107357.0
2024-04-10 09:30:00,49.07,49.18,48.21,48.48,107568.0,47.004,47.1094,46.1802,46.4388,107568.0
2024-04-10 10:00:00,48.49,48.71,48.44,48.6,94695.0,46.4484,46.6592,46.4005,46.5538,94695.0
2024-04-10 10:30:00,48.61,48.86,48.6,48.73,73516.0,46.5634,46.8028,46.5538,46.6783,73516.0
2024-04-10 11:00:00,48.73,48.76,48.6,48.66,52040.0,46.6783,46.707,46.5538,46.6113,52040.0
2024-04-10 11:30:00,48.66,48.67,48.47,48.55,196524.0,46.6113,46.6208,46.4293,46.5059,196524.0
2024-04-10 12:00:00,48.55,48.69,48.55,48.58,143424.0,46.5059,46.64,46.5059,46.5346,143424.0
2024-04-10 12:30:00,48.57,48.61,48.44,48.59,47892.0,46.525,46.5634,46.4005,46.5442,47892.0
2024-04-10 13:00:00,48.58,48.6,48.31,48.47,107055.0,46.5346,46.5538,46.276,46.4293,107055.0
2024-04-10 13:30:00,48.46,48.65,48.4,48.58,59401.0,46.4197,46.6017,46.3622,46.5346,59401.0
2024-04-10 14:00:00,48.58,48.73,48.56,48.59,70729.0,46.5346,46.6783,46.5155,46.5442,70729.0
2024-04-10 14:30:00,48.59,48.71,48.54,48.55,51468.0,46.5442,46.6592,46.4963,46.5059,51468.0
2024-04-10 15:00:00,48.55,48.76,48.52,48.72,87101.0,46.5059,46.707,46.4772,46.6687,87101.0
2024-04-10 15:30:00,48.72,48.79,48.62,48.68,235775.0,46.6687,46.7358,46.5729,46.6304,235775.0
2024-04-11 09:30:00,48.74,48.95,48.36,48.39,91034.0,46.6879,46.889,46.3239,46.3526,91034.0
2024-04-11 10:00:00,48.39,48.39,48.07,48.07,58422.0,46.3526,46.3526,46.0461,46.0461,58422.0
2024-04-11 10:30:00,48.08,48.17,48.02,48.03,59784.0,46.0557,46.1419,45.9982,46.0078,59784.0
2024-04-11 11:00:00,48.02,48.04,47.9,47.94,35106.0,45.9982,46.0174,45.8833,45.9216,35106.0
2024-04-11 11:30:00,47.95,48.19,47.93,48.18,36436.0,45.9311,46.161,45.912,46.1515,36436.0
2024-04-11 12:00:00,48.19,48.28,48.18,48.26,31571.0,46.161,46.2473,46.1515,46.2281,31571.0
2024-04-11 12:30:00,48.24,48.34,48.24,48.3,27193.0,46.2089,46.3047,46.2089,46.2664,27193.0
2024-04-11 13:00:00,48.3,48.45,48.26,48.41,78090.0,46.2664,46.4101,46.2281,46.3718,78090.0
2024-04-11 13:30:00,48.41,48.47,48.35,48.44,69521.0,46.3718,46.4293,46.3143,46.4005,69521.0
2024-04-11 14:00:00,48.45,48.54,48.4,48.46,44120.0,46.4101,46.4963,46.3622,46.4197,44120.0
2024-04-11 14:30:00,48.46,48.6,48.45,48.55,126390.0,46.4197,46.5538,46.4101,46.5059,126390.0
2024-04-11 15:00:00,48.55,48.55,48.34,48.54,177455.0,46.5059,46.5059,46.3047,46.4963,177455.0
2024-04-11 15:30:00,48.53,48.61,48.41,48.48,539637.0,46.4867,46.5634,46.3718,46.4388,539637.0
2024-04-12 09:30:00,48.53,48.7,48.28,48.47,67242.0,46.4867,46.6496,46.2473,46.4293,67242.0
2024-04-12 10:00:00,48.47,48.59,48.38,48.55,44807.0,46.4293,46.5442,46.343,46.5059,44807.0
2024-04-12 10:30:00,48.56,48.57,48.35,48.44,54722.0,46.5155,46.525,46.3143,46.4005,54722.0
2024-04-12 11:00:00,48.45,48.51,48.24,48.3,38592.0,46.4101,46.4676,46.2089,46.2664,38592.0
2024-04-12 11:30:00,48.3,48.34,48.23,48.33,36383.0,46.2664,46.3047,46.1994,46.2952,36383.0
2024-04-12 12:00:00,48.33,48.37,48.23,48.24,37571.0,46.2952,46.3335,46.1994,46.2089,37571.0
2024-04-12 12:30:00,48.25,48.26,48.01,48.02,45608.0,46.2185,46.2281,45.9886,45.9982,45608.0
2024-04-12 13:00:00,48.01,48.05,47.85,47.86,60895.0,45.9886,46.0269,45.8354,45.8449,60895.0
2024-04-12 13:30:00,47.83,48.09,47.76,48.09,179522.0,45.8162,46.0653,45.7491,46.0653,179522.0
2024-04-12 14:00:00,48.09,48.25,48.08,48.11,59860.0,46.0653,46.2185,46.0557,46.0844,59860.0
2024-04-12 14:30:00,48.09,48.14,48.02,48.03,63490.0,46.0653,46.1131,45.9982,46.0078,63490.0
2024-04-12 15:00:00,48.02,48.07,47.96,48.01,78476.0,45.9982,46.0461,45.9407,45.9886,78476.0
2024-04-12 15:30:00,48.01,48.11,47.93,48.03,223095.0,45.9886,46.0844,45.912,46.0078,223095.0
2024-04-15 09:30:00,48.13,48.51,48.02,48.22,73308.0,46.1036,46.4676,45.9982,46.1898,73308.0
2024-04-15 10:00:00,48.22,48.22,47.86,48.09,95393.0,46.1898,46.1898,45.8449,46.0653,95393.0
2024-04-15 10:30:00,48.09,48.14,47.97,48.07,49682.0,46.0653,46.1131,45.9503,46.0461,49682.0
2024-04-15 11:00:00,48.08,48.15,47.99,48.15,107824.0,46.0557,46.1227,45.9695,46.1227,107824.0
2024-04-15 11:30:00,48.16,48.34,48.15,48.28,79315.0,46.1323,46.3047,46.1227,46.2473,79315.0
2024-04-15 12:00:00,48.28,48.33,48.2,48.21,66211.0,46.2473,46.2952,46.1706,46.1802,66211.0
2024-04-15 12:30:00,48.2,48.28,48.17,48.24,53227.0,46.1706,46.2473,46.1419,46.2089,53227.0
2024-04-15 13:00:00,48.23,48.27,48.16,48.2,47525.0,46.1994,46.2377,46.1323,46.1706,47525.0
2024-04-15 13:30:00,48.19,48.19,48.01,48.09,88488.0,46.161,46.161,45.9886,46.0653,88488.0
2024-04-15 14:00:00,48.08,48.11,47.88,47.88,65708.0,46.0557,46.0844,45.8641,45.8641,65708.0
2024-04-15 14:30:00,47.87,47.96,47.82,47.91,110049.0,45.8545,45.9407,45.8066,45.8928,110049.0
2024-04-15 15:00:00,47.91,48.03,47.9,48.01,73702.0,45.8928,46.0078,45.8833,45.9886,73702.0
2024-04-15 15:30:00,48.02,48.08,47.92,48.0,358827.0,45.9982,46.0557,45.9024,45.979,358827.0
2024-04-16 09:30:00,47.96,48.1,47.36,47.42,59511.0,45.9407,46.0748,45.366,45.4235,59511.0
2024-04-16 10:00:00,47.39,47.44,47.23,47.41,68490.0,45.3947,45.4426,45.2415,45.4139,68490.0
2024-04-16 10:30:00,47.41,47.48,47.3,47.39,59252.0,45.4139,45.4809,45.3085,45.3947,59252.0
2024-04-16 11:00:00,47.37,47.57,47.34,47.57,68056.0,45.3756,45.5671,45.3468,45.5671,68056.0
2024-04-16 11:30:00,47.57,47.78,47.49,47.68,63979.0,45.5671,45.7683,45.4905,45.6725,63979.0
2024-04-16 12:00:00,47.67,47.81,47.62,47.77,38081.0,45.6629,45.797,45.615,45.7587,38081.0
2024-04-16 12:30:00,47.77,47.82,47.73,47.79,35975.0,45.7587,45.8066,45.7204,45.7779,35975.0
2024-04-16 13:00:00,47.78,47.79,47.67,47.72,42941.0,45.7683,45.7779,45.6629,45.7108,42941.0
2024-04-16 13:30:00,47.72,47.72,47.44,47.63,97032.0,45.7108,45.7108,45.4426,45.6246,97032.0
2024-04-16 14:00:00,47.62,47.79,47.46,47.49,54734.0,45.615,45.7779,45.4618,45.4905,54734.0
2024-04-16 14:30:00,47.49,47.71,47.48,47.69,46983.0,45.4905,45.7013,45.4809,45.6821,46983.0
2024-04-16 15:00:00,47.7,47.7,47.48,47.59,110234.0,45.6917,45.6917,45.4809,45.5863,110234.0
2024-04-16 15:30:00,47.58,47.58,47.36,47.41,308924.0,45.5767,45.5767,45.366,45.4139,308924.0
2024-04-17 09:30:00,47.7,48.12,47.68,48.03,102505.0,45.6917,46.094,45.6725,46.0078,102505.0
2024-04-17 10:00:00,48.04,48.1,47.8,47.81,81179.0,46.0174,46.0748,45.7875,45.797,81179.0
2024-04-17 10:30:00,47.8,47.83,47.65,47.77,103120.0,45.7875,45.8162,45.6438,45.7587,103120.0
2024-04-17 11:00:00,47.78,47.8,47.67,47.7,58580.0,45.7683,45.7875,45.6629,45.6917,58580.0
2024-04-17 11:30:00,47.69,47.78,47.62,47.75,52156.0,45.6821,45.7683,45.615,45.7396,52156.0
2024-04-17 12:00:00,47.76,47.97,47.7,47.89,67467.0,45.7491,45.9503,45.6917,45.8737,67467.0
2024-04-17 12:30:00,47.89,48.03,47.86,48.03,46524.0,45.8737,46.0078,45.8449,46.0078,46524.0
2024-04-17 13:00:00,48.02,48.32,47.99,48.3,55624.0,45.9982,46.2856,45.9695,46.2664,55624.0
2024-04-17 13:30:00,48.29,48.29,48.15,48.25,44069.0,46.2568,46.2568,46.1227,46.2185,44069.0
2024-04-17 14:00:00,48.24,48.34,48.23,48.28,56782.0,46.2089,46.3047,46.1994,46.2473,56782.0
2024-04-17 14:30:00,48.28,48.53,48.27,48.3,70016.0,46.2473,46.4867,46.2377,46.2664,70016.0
2024-04-17 15:00:00,48.29,48.4,48.24,48.35,72458.0,46.2568,46.3622,46.2089,46.3143,72458.0
2024-04-17 15:30:00,48.36,48.53,48.35,48.42,205490.0,46.3239,46.4867,46.3143,46.3814,205490.0
2024-04-18 09:30:00,48.59,48.59,48.27,48.45,41252.0,46.5442,46.5442,46.2377,46.4101,41252.0
2024-04-18 10:00:00,48.5,48.51,48.25,48.33,41327.0,46.458,46.4676,46.2185,46.2952,41327.0
2024-04-18 10:30:00,48.34,48.4,48.25,48.35,37674.0,46.3047,46.3622,46.2185,46.3143,37674.0
2024-04-18 11:00:00,48.36,48.48,48.3,48.4,35030.0,46.3239,46.4388,46.2664,46.3622,35030.0
2024-04-18 11:30:00,48.4,48.44,48.32,48.39,29994.0,46.3622,46.4005,46.2856,46.3526,29994.0
2024-04-18 12:00:00,48.38,48.42,48.34,48.41,26988.0,46.343,46.3814,46.3047,46.3718,26988.0
2024-04-18 12:30:00,48.42,48.42,48.31,48.32,29912.0,46.3814,46.3814,46.276,46.2856,29912.0
2024-04-18 13:00:00,48.32,48.47,48.31,48.46,31436.0,46.2856,46.4293,46.276,46.4197,31436.0
2024-04-18 13:30:00,48.46,48.54,48.38,48.52,34040.0,46.4197,46.4963,46.343,46.4772,34040.0
2024-04-18 14:00:00,48.51,48.63,48.46,48.57,33200.0,46.4676,46.5825,46.4197,46.525,33200.0
2024-04-18 14:30:00,48.58,48.72,48.54,48.72,46028.0,46.5346,46.6687,46.4963,46.6687,46028.0
2024-04-18 15:00:00,48.73,48.85,48.7,48.84,65859.0,46.6783,46.7933,46.6496,46.7837,65859.0
2024-04-18 15:30:00,48.84,48.95,48.78,48.84,178066.0,46.7837,46.889,46.7262,46.7837,178066.0
2024-04-19 09:30:00,48.96,49.34,48.94,49.18,96976.0,46.8986,47.2626,46.8795,47.1094,96976.0
2024-04-19 10:00:00,49.19,49.55,49.12,49.55,27230.0,47.1189,47.4638,47.0519,47.4638,27230.0
2024-04-19 10:30:00,49.54,49.63,49.48,49.61,65447.0,47.4542,47.5404,47.3967,47.5213,65447.0
2024-04-19 11:00:00,49.61,49.71,49.6,49.68,47564.0,47.5213,47.617,47.5117,47.5883,47564.0
2024-04-19 11:30:00,49.67,49.72,49.58,49.7,45390.0,47.5787,47.6266,47.4925,47.6075,45390.0
2024-04-19 12:00:00,49.69,49.77,49.65,49.69,35576.0,47.5979,47.6745,47.5596,47.5979,35576.0
2024-04-19 12:30:00,49.66,49.81,49.64,49.8,18131.0,47.5692,47.7128,47.55,47.7033,18131.0
2024-04-19 13:00:00,49.81,49.87,49.76,49.84,30309.0,47.7128,47.7703,47.6649,47.7416,30309.0
2024-04-19 13:30:00,49.84,49.89,49.75,49.79,32579.0,47.7416,47.7895,47.6554,47.6937,32579.0
2024-04-19 14:00:00,49.78,49.88,49.7,49.78,34957.0,47.6841,47.7799,47.6075,47.6841,34957.0
2024-04-19 14:30:00,49.79,49.91,49.7,49.9,39558.0,47.6937,47.8086,47.6075,47.799,39558.0
2024-04-19 15:00:00,49.9,49.92,49.77,49.84,34699.0,47.799,47.8182,47.6745,47.7416,34699.0
2024-04-19 15:30:00,49.83,49.92,49.75,49.83,185838.0,47.732,47.8182,47.6554,47.732,185838.0
2024-04-22 09:30:00,49.58,49.66,49.24,49.48,121158.0,47.4925,47.5692,47.1668,47.3967,121158.0
2024-04-22 10:00:00,49.48,49.72,49.38,49.71,83771.0,47.3967,47.6266,47.3009,47.617,83771.0
2024-04-22 10:30:00,49.71,49.86,49.69,49.85,49803.0,47.617,47.7607,47.5979,47.7512,49803.0
2024-04-22 11:00:00,49.83,49.95,49.74,49.95,45978.0,47.732,47.8469,47.6458,47.8469,45978.0
2024-04-22 11:30:00,49.95,49.96,49.74,49.84,37665.0,47.8469,47.8565,47.6458,47.7416,37665.0
2024-04-22 12:00:00,49.85,49.9,49.79,49.85,30592.0,47.7512,47.799,47.6937,47.7512,30592.0
2024-04-22 12:30:00,49.86,49.98,49.86,49.96,37004.0,47.7607,47.8757,47.7607,47.8565,37004.0
2024-04-22 13:00:00,49.97,50.03,49.91,50.01,38452.0,47.8661,47.9236,47.8086,47.9044,38452.0
2024-04-22 13:30:00,50.01,50.15,49.96,50.14,53104.0,47.9044,48.0385,47.8565,48.0289,53104.0
2024-04-22 14:00:00,50.14,50.15,50.07,50.15,30524.0,48.0289,48.0385,47.9619,48.0385,30524.0
2024-04-22 14:30:00,50.14,50.16,49.98,50.05,43968.0,48.0289,48.0481,47.8757,47.9427,43968.0
2024-04-22 15:00:00,50.05,50.07,49.92,49.95,45752.0,47.9427,47.9619,47.8182,47.8469,45752.0
2024-04-22 15:30:00,49.94,49.98,49.79,49.9,228850.0,47.8374,47.8757,47.6937,47.799,228850.0
2024-04-23 09:30:00,49.7,50.32,49.69,50.13,65231.0,47.6075,48.2014,47.5979,48.0194,65231.0
2024-04-23 10:00:00,50.17,50.22,50.08,50.17,53781.0,48.0577,48.1056,47.9715,48.0577,53781.0
2024-04-23 10:30:00,50.17,50.19,50.0,50.08,42925.0,48.0577,48.0768,47.8948,47.9715,42925.0
2024-04-23 11:00:00,50.08,50.16,50.03,50.11,54191.0,47.9715,48.0481,47.9236,48.0002,54191.0
2024-04-23 11:30:00,50.11,50.23,50.03,50.18,102181.0,48.0002,48.1152,47.9236,48.0673,102181.0
2024-04-23 12:00:00,50.17,50.18,50.07,50.16,52212.0,48.0577,48.0673,47.9619,48.0481,52212.0
2024-04-23 12:30:00,50.15,50.25,50.13,50.21,37125.0,48.0385,48.1343,48.0194,48.096,37125.0
2024-04-23 13:00:00,50.2,50.25,50.16,50.21,120494.0,48.0864,48.1343,48.0481,48.096,120494.0
2024-04-23 13:30:00,50.21,50.22,50.14,50.2,34506.0,48.096,48.1056,48.0289,48.0864,34506.0
2024-04-23 14:00:00,50.2,50.21,50.1,50.12,124973.0,48.0864,48.096,47.9906,48.0098,124973.0
2024-04-23 14:30:00,50.1,50.12,50.03,50.05,27909.0,47.9906,48.0098,47.9236,47.9427,27909.0
2024-04-23 15:00:00,50.05,50.09,49.9,49.93,109728.0,47.9427,47.981,47.799,47.8278,109728.0
2024-04-23 15:30:00,49.94,50.1,49.91,49.95,210620.0,47.8374,47.9906,47.8086,47.8469,210620.0
2024-04-24 09:30:00,49.34,49.66,49.19,49.64,77438.0,47.2626,47.5692,47.1189,47.55,77438.0
2024-04-24 10:00:00,49.62,49.86,49.6,49.85,57008.0,47.5308,47.7607,47.5117,47.7512,57008.0
2024-04-24 10:30:00,49.84,49.91,49.74,49.78,41778.0,47.7416,47.8086,47.6458,47.6841,41778.0
2024-04-24 11:00:00,49.78,50.1,49.78,50.09,49901.0,47.6841,47.9906,47.6841,47.981,49901.0
2024-04-24 11:30:00,50.09,50.25,50.07,50.24,44775.0,47.981,48.1343,47.9619,48.1247,44775.0
2024-04-24 12:00:00,50.22,50.3,50.15,50.24,56815.0,48.1056,48.1822,48.0385,48.1247,56815.0
2024-04-24 12:30:00,50.23,50.32,50.19,50.23,43819.0,48.1152,48.2014,48.0768,48.1152,43819.0
2024-04-24 13:00:00,50.22,50.34,50.19,50.28,69822.0,48.1056,48.2205,48.0768,48.163,69822.0
2024-04-24 13:30:00,50.29,50.37,50.25,50.36,24736.0,48.1726,48.2493,48.1343,48.2397,24736.0
2024-04-24 14:00:00,50.35,50.37,50.26,50.35,62454.0,48.2301,48.2493,48.1439,48.2301,62454.0
2024-04-24 14:30:00,50.36,50.43,50.33,50.37,34061.0,48.2397,48.3067,48.2109,48.2493,34061.0
2024-04-24 15:00:00,50.36,50.51,50.34,50.49,49379.0,48.2397,48.3834,48.2205,48.3642,49379.0
2024-04-24 15:30:00,50.49,50.51,50.31,50.37,182676.0,48.3642,48.3834,48.1918,48.2493,182676.0
2024-04-25 09:30:00,50.37,50.53,49.89,49.96,73194.0,48.2493,48.4025,47.7895,47.8565,73194.0
2024-04-25 10:00:00,49.99,49.99,49.7,49.82,59888.0,47.8853,47.8853,47.6075,47.7224,59888.0
2024-04-25 10:30:00,49.84,50.1,49.79,50.05,40945.0,47.7416,47.9906,47.6937,47.9427,40945.0
2024-04-25 11:00:00,50.03,50.19,50.01,50.11,36447.0,47.9236,48.0768,47.9044,48.0002,36447.0
2024-04-25 11:30:00,50.12,50.2,50.06,50.19,43964.0,48.0098,48.0864,47.9523,48.0768,43964.0
2024-04-25 12:00:00,50.18,50.25,50.18,50.25,26203.0,48.0673,48.1343,48.0673,48.1343,26203.0
2024-04-25 12:30:00,50.24,50.34,50.21,50.32,21140.0,48.1247,48.2205,48.096,48.2014,21140.0
2024-04-25 13:00:00,50.32,50.39,50.27,50.33,38595.0,48.2014,48.2684,48.1535,48.2109,38595.0
2024-04-25 13:30:00,50.32,50.38,50.25,50.37,28086.0,48.2014,48.2588,48.1343,48.2493,28086.0
2024-04-25 14:00:00,50.37,50.4,50.17,50.17,29349.0,48.2493,48.278,48.0577,48.0577,29349.0
2024-04-25 14:30:00,50.16,50.23,50.12,50.17,24201.0,48.0481,48.1152,48.0098,48.0577,24201.0
2024-04-25 15:00:00,50.18,50.29,50.16,50.27,50320.0,48.0673,48.1726,48.0481,48.1535,50320.0
2024-04-25 15:30:00,50.26,50.38,50.2,50.24,171559.0,48.1439,48.2588,48.0864,48.1247,171559.0
2024-04-26 09:30:00,50.25,50.3,49.97,50.01,60613.0,48.1343,48.1822,47.8661,47.9044,60613.0
2024-04-26 10:00:00,50.0,50.09,49.88,50.03,45649.0,47.8948,47.981,47.7799,47.9236,45649.0
2024-04-26 10:30:00,50.04,50.07,49.89,49.94,49886.0,47.9332,47.9619,47.7895,47.8374,49886.0
2024-04-26 11:00:00,49.93,50.0,49.86,49.92,50067.0,47.8278,47.8948,47.7607,47.8182,50067.0
2024-04-26 11:30:00,49.91,49.94,49.83,49.86,47034.0,47.8086,47.8374,47.732,47.7607,47034.0
2024-04-26 12:00:00,49.86,49.93,49.81,49.91,31773.0,47.7607,47.8278,47.7128,47.8086,31773.0
2024-04-26 12:30:00,49.91,49.93,49.81,49.86,31229.0,47.8086,47.8278,47.7128,47.7607,31229.0
2024-04-26 13:00:00,49.86,49.89,49.74,49.74,31436.0,47.7607,47.7895,47.6458,47.6458,31436.0
2024-04-26 13:30:00,49.73,49.82,49.67,49.77,44706.0,47.6362,47.7224,47.5787,47.6745,44706.0
2024-04-26 14:00:00,49.77,49.87,49.76,49.83,36057.0,47.6745,47.7703,47.6649,47.732,36057.0
2024-04-26 14:30:00,49.82,49.85,49.75,49.83,39369.0,47.7224,47.7512,47.6554,47.732,39369.0
2024-04-26 15:00:00,49.82,49.86,49.74,49.81,94651.0,47.7224,47.7607,47.6458,47.7128,94651.0
2024-04-26 15:30:00,49.8,49.81,49.47,49.59,353887.0,47.7033,47.7128,47.3872,47.5021,353887.0
2024-04-29 09:30:00,49.31,49.74,49.28,49.5,54121.0,47.6894,48.1053,47.6604,47.8732,54121.0
2024-04-29 10:00:00,49.5,49.61,49.45,49.52,49025.0,47.8732,47.9796,47.8248,47.8925,49025.0
2024-04-29 10:30:00,49.52,49.62,49.52,49.56,43744.0,47.8925,47.9892,47.8925,47.9312,43744.0
2024-04-29 11:00:00,49.57,49.65,49.5,49.6,39838.0,47.9409,48.0183,47.8732,47.9699,39838.0
2024-04-29 11:30:00,49.61,49.65,49.54,49.63,34598.0,47.9796,48.0183,47.9119,47.9989,34598.0
2024-04-29 12:00:00,49.62,49.75,49.61,49.73,35832.0,47.9892,48.115,47.9796,48.0956,35832.0
2024-04-29 12:30:00,49.73,49.79,49.69,49.72,38857.0,48.0956,48.1537,48.0569,48.086,38857.0
2024-04-29 13:00:00,49.72,49.77,49.65,49.66,33717.0,48.086,48.1343,48.0183,48.0279,33717.0
2024-04-29 13:30:00,49.66,49.72,49.64,49.69,36112.0,48.0279,48.086,48.0086,48.0569,36112.0
2024-04-29 14:00:00,49.69,49.77,49.67,49.69,37290.0,48.0569,48.1343,48.0376,48.0569,37290.0
2024-04-29 14:30:00,49.69,49.69,49.59,49.65,53617.0,48.0569,48.0569,47.9602,48.0183,53617.0
2024-04-29 15:00:00,49.64,49.67,49.55,49.59,53075.0,48.0086,48.0376,47.9215,47.9602,53075.0
2024-04-29 15:30:00,49.59,49.77,49.56,49.76,266100.0,47.9602,48.1343,47.9312,48.1246,266100.0
2024-04-30 09:30:00,49.55,49.55,49.13,49.48,44099.0,47.9215,47.9215,47.5153,47.8538,44099.0
2024-04-30 10:00:00,49.5,49.58,49.43,49.49,25158.0,47.8732,47.9506,47.8055,47.8635,25158.0
2024-04-30 10:30:00,49.5,49.62,49.45,49.58,49944.0,47.8732,47.9892,47.8248,47.9506,49944.0
2024-04-30 11:00:00,49.58,49.61,49.45,49.5,53428.0,47.9506,47.9796,47.8248,47.8732,53428.0
2024-04-30 11:30:00,49.51,49.77,49.49,49.77,43580.0,47.8829,48.1343,47.8635,48.1343,43580.0
2024-04-30 12:00:00,49.77,49.93,49.75,49.89,27763.0,48.1343,48.2891,48.115,48.2504,27763.0
2024-04-30 12:30:00,49.88,49.9,49.8,49.83,75436.0,48.2407,48.26,48.1633,48.1923,75436.0
2024-04-30 13:00:00,49.83,49.93,49.81,49.86,59037.0,48.1923,48.2891,48.173,48.2214,59037.0
2024-04-30 13:30:00,49.87,50.07,49.85,50.06,106527.0,48.231,48.4245,48.2117,48.4148,106527.0
2024-04-30 14:00:00,50.06,50.1,49.89,49.93,48831.0,48.4148,48.4535,48.2504,48.2891,48831.0
2024-04-30 14:30:00,49.94,49.96,49.86,49.91,53462.0,48.2987,48.3181,48.2214,48.2697,53462.0
2024-04-30 15:00:00,49.92,49.97,49.86,49.91,59327.0,48.2794,48.3277,48.2214,48.2697,59327.0
2024-04-30 15:30:00,49.92,50.05,49.77,49.8,334902.0,48.2794,48.4051,48.1343,48.1633,334902.0
2024-05-01 09:30:00,49.55,50.07,49.46,49.83,71100.0,47.9215,48.4245,47.8345,48.1923,71100.0
2024-05-01 10:00:00,49.85,50.23,49.77,50.19,88388.0,48.2117,48.5792,48.1343,48.5405,88388.0
2024-05-01 10:30:00,50.19,50.21,50.02,50.15,58714.0,48.5405,48.5599,48.3761,48.5018,58714.0
2024-05-01 11:00:00,50.15,50.38,50.13,50.31,107482.0,48.5018,48.7243,48.4825,48.6566,107482.0
2024-05-01 11:30:00,50.32,50.42,50.23,50.4,47142.0,48.6662,48.7629,48.5792,48.7436,47142.0
2024-05-01 12:00:00,50.41,50.53,50.4,50.5,33718.0,48.7533,48.8693,48.7436,48.8403,33718.0
2024-05-01 12:30:00,50.5,50.57,50.48,50.55,44775.0,48.8403,48.908,48.821,48.8887,44775.0
2024-05-01 13:00:00,50.55,50.64,50.5,50.59,54767.0,48.8887,48.9757,48.8403,48.9274,54767.0
2024-05-01 13:30:00,50.59,50.62,50.43,50.45,37921.0,48.9274,48.9564,48.7726,48.792,37921.0
2024-05-01 14:00:00,50.44,50.49,50.32,50.49,68720.0,48.7823,48.8306,48.6662,48.8306,68720.0
2024-05-01 14:30:00,50.5,50.9,50.36,50.74,104954.0,48.8403,49.2272,48.7049,49.0724,104954.0
2024-05-01 15:00:00,50.75,50.76,50.53,50.57,79335.0,49.0821,49.0918,48.8693,48.908,79335.0
2024-05-01 15:30:00,50.58,50.64,50.33,50.37,294471.0,48.9177,48.9757,48.6759,48.7146,294471.0
2024-05-02 09:30:00,50.69,50.7,50.27,50.68,61816.0,49.0241,49.0337,48.6179,49.0144,61816.0
2024-05-02 10:00:00,50.71,50.79,50.56,50.63,69270.0,49.0434,49.1208,48.8983,48.966,69270.0
2024-05-02 10:30:00,50.63,50.64,50.4,50.51,99591.0,48.966,48.9757,48.7436,48.85,99591.0
2024-05-02 11:00:00,50.51,50.54,50.32,50.34,81235.0,48.85,48.879,48.6662,48.6856,81235.0
2024-05-02 11:30:00,50.33,50.38,50.26,50.34,66260.0,48.6759,48.7243,48.6082,48.6856,66260.0
2024-05-02 12:00:00,50.34,50.42,50.31,50.41,51278.0,48.6856,48.7629,48.6566,48.7533,51278.0
2024-05-02 12:30:00,50.4,50.49,50.36,50.4,42155.0,48.7436,48.8306,48.7049,48.7436,42155.0
2024-05-02 13:00:00,50.4,50.48,50.32,50.47,63439.0,48.7436,48.821,48.6662,48.8113,63439.0
2024-05-02 13:30:00,50.48,50.55,50.42,50.52,52433.0,48.821,48.8887,48.7629,48.8597,52433.0
2024-05-02 14:00:00,50.52,50.67,50.5,50.66,73615.0,48.8597,49.0047,48.8403,48.9951,73615.0
2024-05-02 14:30:00,50.66,50.8,50.65,50.77,61364.0,48.9951,49.1305,48.9854,49.1014,61364.0
2024-05-02 15:00:00,50.77,50.81,50.69,50.77,131379.0,49.1014,49.1401,49.0241,49.1014,131379.0
2024-05-02 15:30:00,50.76,50.85,50.66,50.85,380722.0,49.0918,49.1788,48.9951,49.1788,380722.0
2024-05-03 09:30:00,50.85,51.77,50.85,50.9,163519.0,49.1788,50.0686,49.1788,49.2272,163519.0
2024-05-03 10:00:00,50.94,51.01,50.33,50.43,103627.0,49.2659,49.3336,48.6759,48.7726,103627.0
2024-05-03 10:30:00,50.45,50.45,49.94,50.0,95311.0,48.792,48.792,48.2987,48.3568,95311.0
2024-05-03 11:00:00,50.0,50.34,49.99,50.28,58716.0,48.3568,48.6856,48.3471,48.6276,58716.0
2024-05-03 11:30:00,50.28,50.37,50.23,50.31,40640.0,48.6276,48.7146,48.5792,48.6566,40640.0
2024-05-03 12:00:00,50.3,50.58,50.29,50.55,47786.0,48.6469,48.9177,48.6372,48.8887,47786.0
2024-05-03 12:30:00,50.57,50.58,50.38,50.48,44025.0,48.908,48.9177,48.7243,48.821,44025.0
2024-05-03 13:00:00,50.48,50.68,50.45,50.63,53956.0,48.821,49.0144,48.792,48.966,53956.0
2024-05-03 13:30:00,50.64,50.76,50.6,50.73,50373.0,48.9757,49.0918,48.937,49.0628,50373.0
2024-05-03 14:00:00,50.73,50.79,50.7,50.75,42820.0,49.0628,49.1208,49.0337,49.0821,42820.0
2024-05-03 14:30:00,50.76,50.82,50.7,50.8,51436.0,49.0918,49.1498,49.0337,49.1305,51436.0
2024-05-03 15:00:00,50.8,50.82,50.72,50.82,64116.0,49.1305,49.1498,49.0531,49.1498,64116.0
2024-05-03 15:30:00,50.81,50.91,50.73,50.85,344509.0,49.1401,49.2368,49.0628,49.1788,344509.0
2024-05-06 09:30:00,50.96,51.03,50.45,50.62,71609.0,49.2852,49.3529,48.792,48.9564,71609.0
2024-05-06 10:00:00,50.61,50.64,50.48,50.55,52900.0,48.9467,48.9757,48.821,48.8887,52900.0
2024-05-06 10:30:00,50.53,50.55,50.38,50.44,32922.0,48.8693,48.8887,48.7243,48.7823,32922.0
2024-05-06 11:00:00,50.46,50.48,50.32,50.34,26694.0,48.8016,48.821,48.6662,48.6856,26694.0
2024-05-06 11:30:00,50.34,50.38,50.28,50.36,23282.0,48.6856,48.7243,48.6276,48.7049,23282.0
2024-05-06 12:00:00,50.36,50.37,50.29,50.37,35462.0,48.7049,48.7146,48.6372,48.7146,35462.0
2024-05-06 12:30:00,50.36,50.41,50.26,50.36,41654.0,48.7049,48.7533,48.6082,48.7049,41654.0
2024-05-06 13:00:00,50.36,50.5,50.34,50.46,25820.0,48.7049,48.8403,48.6856,48.8016,25820.0
2024-05-06 13:30:00,50.45,50.48,50.41,50.44,28615.0,48.792,48.821,48.7533,48.7823,28615.0
2024-05-06 14:00:00,50.45,50.46,50.38,50.46,43703.0,48.792,48.8016,48.7243,48.8016,43703.0
2024-05-06 14:30:00,50.46,50.52,50.45,50.48,38285.0,48.8016,48.8597,48.792,48.821,38285.0
2024-05-06 15:00:00,50.48,50.53,50.41,50.48,69795.0,48.821,48.8693,48.7533,48.821,69795.0
2024-05-06 15:30:00,50.48,50.53,50.4,50.51,202510.0,48.821,48.8693,48.7436,48.85,202510.0
2024-05-07 09:30:00,50.74,50.95,50.52,50.74,78844.0,49.0724,49.2755,48.8597,49.0724,78844.0
2024-05-07 10:00:00,50.75,50.84,50.66,50.84,46807.0,49.0821,49.1691,48.9951,49.1691,46807.0
2024-05-07 10:30:00,50.84,51.03,50.82,50.91,66203.0,49.1691,49.3529,49.1498,49.2368,66203.0
2024-05-07 11:00:00,50.91,50.92,50.8,50.8,44321.0,49.2368,49.2465,49.1305,49.1305,44321.0
2024-05-07 11:30:00,50.81,51.0,50.73,50.97,80754.0,49.1401,49.3239,49.0628,49.2949,80754.0
2024-05-07 12:00:00,50.97,51.04,50.93,51.01,52307.0,49.2949,49.3626,49.2562,49.3336,52307.0
2024-05-07 12:30:00,51.02,51.06,50.84,50.87,36158.0,49.3432,49.3819,49.1691,49.1982,36158.0
2024-05-07 13:00:00,50.87,51.01,50.83,50.95,28060.0,49.1982,49.3336,49.1595,49.2755,28060.0
2024-05-07 13:30:00,50.95,50.95,50.83,50.85,27888.0,49.2755,49.2755,49.1595,49.1788,27888.0
2024-05-07 14:00:00,50.84,50.96,50.83,50.94,27805.0,49.1691,49.2852,49.1595,49.2659,27805.0
2024-05-07 14:30:00,50.94,51.07,50.91,51.06,40887.0,49.2659,49.3916,49.2368,49.3819,40887.0
2024-05-07 15:00:00,51.07,51.1,51.03,51.07,46027.0,49.3916,49.4206,49.3529,49.3916,46027.0
2024-05-07 15:30:00,51.06,51.22,51.04,51.13,355769.0,49.3819,49.5367,49.3626,49.4496,355769.0
2024-05-08 09:30:00,50.94,51.03,50.74,50.97,53315.0,49.2659,49.3529,49.0724,49.2949,53315.0
2024-05-08 10:00:00,50.97,51.14,50.79,51.08,65624.0,49.2949,49.4593,49.1208,49.4013,65624.0
2024-05-08 10:30:00,51.09,51.23,51.06,51.17,70208.0,49.4109,49.5463,49.3819,49.4883,70208.0
2024-05-08 11:00:00,51.19,51.34,51.15,51.25,70027.0,49.5076,49.6527,49.469,49.5657,70027.0
2024-05-08 11:30:00,51.23,51.28,51.22,51.28,45255.0,49.5463,49.5947,49.5367,49.5947,45255.0
2024-05-08 12:00:00,51.28,51.31,51.14,51.23,48863.0,49.5947,49.6237,49.4593,49.5463,48863.0
2024-05-08 12:30:00,51.23,51.39,51.22,51.35,33949.0,49.5463,49.7011,49.5367,49.6624,33949.0
2024-05-08 13:00:00,51.36,51.38,51.31,51.35,41929.0,49.6721,49.6914,49.6237,49.6624,41929.0
2024-05-08 13:30:00,51.33,51.34,51.26,51.29,44406.0,49.643,49.6527,49.5753,49.6044,44406.0
2024-05-08 14:00:00,51.28,51.3,51.23,51.29,27547.0,49.5947,49.614,49.5463,49.6044,27547.0
2024-05-08 14:30:00,51.29,51.3,51.22,51.25,29753.0,49.6044,49.614,49.5367,49.5657,29753.0
2024-05-08 15:00:00,51.24,51.31,51.22,51.24,62739.0,49.556,49.6237,49.5367,49.556,62739.0
2024-05-08 15:30:00,51.23,51.29,51.18,51.21,188695.0,49.5463,49.6044,49.498,49.527,188695.0
2024-05-09 09:30:00,51.15,51.45,51.0,51.34,44264.0,49.469,49.7591,49.3239,49.6527,44264.0
2024-05-09 10:00:00,51.33,51.52,51.33,51.52,26975.0,49.643,49.8268,49.643,49.8268,26975.0
2024-05-09 10:30:00,51.51,51.75,51.5,51.72,28449.0,49.8171,50.0492,49.8075,50.0202,28449.0
2024-05-09 11:00:00,51.71,51.74,51.54,51.55,31597.0,50.0106,50.0396,49.8461,49.8558,31597.0
2024-05-09 11:30:00,51.56,51.63,51.53,51.58,14446.0,49.8655,49.9332,49.8365,49.8848,14446.0
2024-05-09 12:00:00,51.55,51.62,51.53,51.55,14489.0,49.8558,49.9235,49.8365,49.8558,14489.0
2024-05-09 12:30:00,51.55,51.56,51.41,51.44,54641.0,49.8558,49.8655,49.7204,49.7494,54641.0
2024-05-09 13:00:00,51.43,51.5,51.4,51.47,19843.0,49.7398,49.8075,49.7107,49.7784,19843.0
2024-05-09 13:30:00,51.47,51.54,51.46,51.46,63254.0,49.7784,49.8461,49.7688,49.7688,63254.0
2024-05-09 14:00:00,51.46,51.52,51.43,51.51,19208.0,49.7688,49.8268,49.7398,49.8171,19208.0
2024-05-09 14:30:00,51.51,51.56,51.49,51.54,28356.0,49.8171,49.8655,49.7978,49.8461,28356.0
2024-05-09 15:00:00,51.54,51.54,51.45,51.45,43713.0,49.8461,49.8461,49.7591,49.7591,43713.0
2024-05-09 15:30:00,51.46,51.72,51.46,51.7,148649.0,49.7688,50.0202,49.7688,50.0009,148649.0
2024-05-10 09:30:00,51.62,51.8,51.39,51.47,100909.0,49.9235,50.0976,49.7011,49.7784,100909.0
2024-05-10 10:00:00,51.44,51.74,51.34,51.71,158133.0,49.7494,50.0396,49.6527,50.0106,158133.0
2024-05-10 10:30:00,51.7,51.79,51.57,51.58,33725.0,50.0009,50.0879,49.8752,49.8848,33725.0
2024-05-10 11:00:00,51.58,51.58,51.41,51.45,30505.0,49.8848,49.8848,49.7204,49.7591,30505.0
2024-05-10 11:30:00,51.46,51.53,51.45,51.53,23488.0,49.7688,49.8365,49.7591,49.8365,23488.0
2024-05-10 12:00:00,51.54,51.57,51.45,51.5,24914.0,49.8461,49.8752,49.7591,49.8075,24914.0
2024-05-10 12:30:00,51.5,51.54,51.43,51.43,23531.0,49.8075,49.8461,49.7398,49.7398,23531.0
2024-05-10 13:00:00,51.43,51.48,51.23,51.33,35074.0,49.7398,49.7881,49.5463,49.643,35074.0
2024-05-10 13:30:00,51.33,51.42,51.29,51.42,29440.0,49.643,49.7301,49.6044,49.7301,29440.0
2024-05-10 14:00:00,51.41,51.46,51.37,51.4,42821.0,49.7204,49.7688,49.6817,49.7107,42821.0
2024-05-10 14:30:00,51.41,51.5,51.39,51.47,28838.0,49.7204,49.8075,49.7011,49.7784,28838.0
2024-05-10 15:00:00,51.46,51.47,51.4,51.41,50733.0,49.7688,49.7784,49.7107,49.7204,50733.0
2024-05-10 15:30:00,51.42,51.51,51.29,51.31,233518.0,49.7301,49.8171,49.6044,49.6237,233518.0
2024-05-13 09:30:00,51.61,51.96,51.45,51.82,63342.0,49.9138,50.2523,49.7591,50.1169,63342.0
2024-05-13 10:00:00,51.81,51.85,51.62,51.67,25866.0,50.1073,50.146,49.9235,49.9719,25866.0
2024-05-13 10:30:00,51.7,51.7,51.58,51.63,122420.0,50.0009,50.0009,49.8848,49.9332,122420.0
2024-05-13 11:00:00,51.64,51.64,51.51,51.57,33384.0,49.9429,49.9429,49.8171,49.8752,33384.0
2024-05-13 11:30:00,51.56,51.56,51.37,51.43,40950.0,49.8655,49.8655,49.6817,49.7398,40950.0
2024-05-13 12:00:00,51.42,51.49,51.42,51.46,16557.0,49.7301,49.7978,49.7301,49.7688,16557.0
2024-05-13 12:30:00,51.46,51.49,51.4,51.48,11242.0,49.7688,49.7978,49.7107,49.7881,11242.0
2024-05-13 13:00:00,51.48,51.54,51.41,51.46,35331.0,49.7881,49.8461,49.7204,49.7688,35331.0
2024-05-13 13:30:00,51.47,51.47,51.37,51.38,24229.0,49.7784,49.7784,49.6817,49.6914,24229.0
2024-05-13 14:00:00,51.38,51.44,51.35,51.4,40435.0,49.6914,49.7494,49.6624,49.7107,40435.0
2024-05-13 14:30:00,51.4,51.41,51.36,51.38,25169.0,49.7107,49.7204,49.6721,49.6914,25169.0
2024-05-13 15:00:00,51.38,51.43,51.36,51.37,29353.0,49.6914,49.7398,49.6721,49.6817,29353.0
2024-05-13 15:30:00,51.38,51.39,51.26,51.35,139261.0,49.6914,49.7011,49.5753,49.6624,139261.0
2024-05-14 09:30:00,51.64,51.74,51.43,51.61,153152.0,49.9429,50.0396,49.7398,49.9138,153152.0
2024-05-14 10:00:00,51.61,51.7,51.58,51.63,109438.0,49.9138,50.0009,49.8848,49.9332,109438.0
2024-05-14 10:30:00,51.63,51.64,51.49,51.54,27681.0,49.9332,49.9429,49.7978,49.8461,27681.0
2024-05-14 11:00:00,51.53,51.54,51.32,51.36,24916.0,49.8365,49.8461,49.6334,49.6721,24916.0
2024-05-14 11:30:00,51.37,51.4,51.33,51.35,27241.0,49.6817,49.7107,49.643,49.6624,27241.0
2024-05-14 12:00:00,51.36,51.36,51.22,51.3,56627.0,49.6721,49.6721,49.5367,49.614,56627.0
2024-05-14 12:30:00,51.29,51.31,51.22,51.22,28555.0,49.6044,49.6237,49.5367,49.5367,28555.0
2024-05-14 13:00:00,51.22,51.23,51.11,51.14,26974.0,49.5367,49.5463,49.4303,49.4593,26974.0
2024-05-14 13:30:00,51.15,51.2,51.14,51.2,22798.0,49.469,49.5173,49.4593,49.5173,22798.0
2024-05-14 14:00:00,51.21,51.3,51.18,51.26,47000.0,49.527,49.614,49.498,49.5753,47000.0
2024-05-14 14:30:00,51.26,51.43,51.26,51.38,30038.0,49.5753,49.7398,49.5753,49.6914,30038.0
2024-05-14 15:00:00,51.38,51.4,51.33,51.35,32368.0,49.6914,49.7107,49.643,49.6624,32368.0
2024-05-14 15:30:00,51.36,51.49,51.34,51.35,159430.0,49.6721,49.7978,49.6527,49.6624,159430.0
2024-05-15 09:30:00,51.89,51.93,51.62,51.85,106995.0,50.1846,50.2233,49.9235,50.146,106995.0
2024-05-15 10:00:00,51.86,52.09,51.83,52.07,77303.0,50.1556,50.3781,50.1266,50.3587,77303.0
2024-05-15 10:30:00,52.07,52.08,51.92,52.0,99805.0,50.3587,50.3684,50.2137,50.291,99805.0
2024-05-15 11:00:00,51.98,52.07,51.94,52.02,161866.0,50.2717,50.3587,50.233,50.3104,161866.0
2024-05-15 11:30:00,52.01,52.06,51.88,51.91,42017.0,50.3007,50.3491,50.175,50.204,42017.0
2024-05-15 12:00:00,51.9,51.95,51.86,51.94,79432.0,50.1943,50.2427,50.1556,50.233,79432.0
2024-05-15 12:30:00,51.94,52.12,51.92,52.07,46452.0,50.233,50.4071,50.2137,50.3587,46452.0
2024-05-15 13:00:00,52.06,52.06,51.95,51.97,32872.0,50.3491,50.3491,50.2427,50.262,32872.0
2024-05-15 13:30:00,51.96,51.98,51.83,51.88,44918.0,50.2523,50.2717,50.1266,50.175,44918.0
2024-05-15 14:00:00,51.87,51.9,51.84,51.88,36819.0,50.1653,50.1943,50.1363,50.175,36819.0
2024-05-15 14:30:00,51.88,51.88,51.79,51.84,31347.0,50.175,50.175,50.0879,50.1363,31347.0
2024-05-15 15:00:00,51.84,51.97,51.81,51.89,80817.0,50.1363,50.262,50.1073,50.1846,80817.0
2024-05-15 15:30:00,51.88,52.01,51.83,52.0,190164.0,50.175,50.3007,50.1266,50.291,190164.0
2024-05-16 09:30:00,51.97,52.14,51.81,52.0,105117.0,50.262,50.4264,50.1073,50.291,105117.0
2024-05-16 10:00:00,52.0,52.15,51.97,52.15,73702.0,50.291,50.4361,50.262,50.4361,73702.0
2024-05-16 10:30:00,52.14,52.3,52.13,52.22,21696.0,50.4264,50.5812,50.4168,50.5038,21696.0
2024-05-16 11:00:00,52.21,52.26,52.13,52.13,30452.0,50.4941,50.5425,50.4168,50.4168,30452.0
2024-05-16 11:30:00,52.14,52.24,52.11,52.21,32440.0,50.4264,50.5231,50.3974,50.4941,32440.0
2024-05-16 12:00:00,52.21,52.25,52.16,52.16,30392.0,50.4941,50.5328,50.4458,50.4458,30392.0
2024-05-16 12:30:00,52.16,52.21,52.13,52.13,18839.0,50.4458,50.4941,50.4168,50.4168,18839.0
2024-05-16 13:00:00,52.13,52.17,52.03,52.06,27461.0,50.4168,50.4554,50.32,50.3491,27461.0
2024-05-16 13:30:00,52.06,52.21,52.05,52.21,30252.0,50.3491,50.4941,50.3394,50.4941,30252.0
2024-05-16 14:00:00,52.21,52.25,52.15,52.17,54269.0,50.4941,50.5328,50.4361,50.4554,54269.0
2024-05-16 14:30:00,52.17,52.2,52.11,52.2,44745.0,50.4554,50.4845,50.3974,50.4845,44745.0
2024-05-16 15:00:00,52.2,52.23,52.11,52.14,132377.0,50.4845,50.5135,50.3974,50.4264,132377.0
2024-05-16 15:30:00,52.15,52.15,51.95,51.98,165678.0,50.4361,50.4361,50.2427,50.2717,165678.0
2024-05-17 09:30:00,51.81,51.94,51.67,51.85,59347.0,50.1073,50.233,49.9719,50.146,59347.0
2024-05-17 10:00:00,51.84,52.02,51.82,52.01,41612.0,50.1363,50.3104,50.1169,50.3007,41612.0
2024-05-17 10:30:00,52.01,52.01,51.88,51.95,20952.0,50.3007,50.3007,50.175,50.2427,20952.0
2024-05-17 11:00:00,51.95,52.03,51.95,51.99,22475.0,50.2427,50.32,50.2427,50.2814,22475.0
2024-05-17 11:30:00,51.99,52.06,51.95,52.01,15468.0,50.2814,50.3491,50.2427,50.3007,15468.0
2024-05-17 12:00:00,52.01,52.07,51.93,51.93,13238.0,50.3007,50.3587,50.2233,50.2233,13238.0
2024-05-17 12:30:00,51.93,51.93,51.87,51.87,13765.0,50.2233,50.2233,50.1653,50.1653,13765.0
2024-05-17 13:00:00,51.88,51.93,51.84,51.92,10922.0,50.175,50.2233,50.1363,50.2137,10922.0
2024-05-17 13:30:00,51.92,51.92,51.86,51.87,24302.0,50.2137,50.2137,50.1556,50.1653,24302.0
2024-05-17 14:00:00,51.87,51.92,51.83,51.88,20281.0,50.1653,50.2137,50.1266,50.175,20281.0
2024-05-17 14:30:00,51.88,51.92,51.83,51.9,17957.0,50.175,50.2137,50.1266,50.1943,17957.0
2024-05-17 15:00:00,51.9,52.0,51.88,51.91,24371.0,50.1943,50.291,50.175,50.204,24371.0
2024-05-17 15:30:00,51.91,52.02,51.87,51.99,132990.0,50.204,50.3104,50.1653,50.2814,132990.0
2024-05-20 09:30:00,51.96,52.02,51.71,51.95,66925.0,50.2523,50.3104,50.0106,50.2427,66925.0
2024-05-20 10:00:00,51.94,51.96,51.81,51.89,34872.0,50.233,50.2523,50.1073,50.1846,34872.0
2024-05-20 10:30:00,51.9,51.93,51.77,51.92,27350.0,50.1943,50.2233,50.0686,50.2137,27350.0
2024-05-20 11:00:00,51.93,52.04,51.92,52.01,22572.0,50.2233,50.3297,50.2137,50.3007,22572.0
2024-05-20 11:30:00,52.01,52.02,51.93,51.94,20408.0,50.3007,50.3104,50.2233,50.233,20408.0
2024-05-20 12:00:00,51.93,51.98,51.9,51.97,15782.0,50.2233,50.2717,50.1943,50.262,15782.0
2024-05-20 12:30:00,51.97,51.97,51.84,51.86,14057.0,50.262,50.262,50.1363,50.1556,14057.0
2024-05-20 13:00:00,51.86,51.97,51.86,51.94,28545.0,50.1556,50.262,50.1556,50.233,28545.0
2024-05-20 13:30:00,51.93,51.93,51.83,51.85,23942.0,50.2233,50.2233,50.1266,50.146,23942.0
2024-05-20 14:00:00,51.85,51.89,51.79,51.88,18666.0,50.146,50.1846,50.0879,50.175,18666.0
2024-05-20 14:30:00,51.89,51.89,51.77,51.77,21573.0,50.1846,50.1846,50.0686,50.0686,21573.0
2024-05-20 15:00:00,51.76,51.81,51.72,51.73,36874.0,50.0589,50.1073,50.0202,50.0299,36874.0
2024-05-20 15:30:00,51.74,51.8,51.66,51.8,186947.0,50.0396,50.0976,49.9622,50.0976,186947.0
2024-05-21 09:30:00,51.78,52.15,51.7,52.15,85272.0,50.0783,50.4361,50.0009,50.4361,85272.0
2024-05-21 10:00:00,52.16,52.31,52.14,52.27,43221.0,50.4458,50.5908,50.4264,50.5521,43221.0
2024-05-21 10:30:00,52.27,52.27,51.94,51.95,34709.0,50.5521,50.5521,50.233,50.2427,34709.0
2024-05-21 11:00:00,51.95,51.95,51.79,51.8,29943.0,50.2427,50.2427,50.0879,50.0976,29943.0
2024-05-21 11:30:00,51.8,51.84,51.75,51.79,31322.0,50.0976,50.1363,50.0492,50.0879,31322.0
2024-05-21 12:00:00,51.78,51.85,51.78,51.83,18008.0,50.0783,50.146,50.0783,50.1266,18008.0
2024-05-21 12:30:00,51.84,51.98,51.83,51.97,24762.0,50.1363,50.2717,50.1266,50.262,24762.0
2024-05-21 13:00:00,51.97,52.02,51.92,52.01,18555.0,50.262,50.3104,50.2137,50.3007,18555.0
2024-05-21 13:30:00,52.02,52.06,51.96,52.04,32318.0,50.3104,50.3491,50.2523,50.3297,32318.0
2024-05-21 14:00:00,52.04,52.06,51.98,52.05,27250.0,50.3297,50.3491,50.2717,50.3394,27250.0
2024-05-21 14:30:00,52.05,52.08,51.94,52.05,50064.0,50.3394,50.3684,50.233,50.3394,50064.0
2024-05-21 15:00:00,52.07,52.12,52.04,52.11,59239.0,50.3587,50.4071,50.3297,50.3974,59239.0
2024-05-21 15:30:00,52.11,52.16,51.95,52.11,181904.0,50.3974,50.4458,50.2427,50.3974,181904.0
2024-05-22 09:30:00,51.82,51.91,51.65,51.88,78836.0,50.1169,50.204,49.9525,50.175,78836.0
2024-05-22 10:00:00,51.87,51.98,51.73,51.73,28482.0,50.1653,50.2717,50.0299,50.0299,28482.0
2024-05-22 10:30:00,51.73,51.87,51.73,51.84,16826.0,50.0299,50.1653,50.0299,50.1363,16826.0
2024-05-22 11:00:00,51.84,51.87,51.77,51.86,15145.0,50.1363,50.1653,50.0686,50.1556,15145.0
2024-05-22 11:30:00,51.85,51.9,51.82,51.86,21830.0,50.146,50.1943,50.1169,50.1556,21830.0
2024-05-22 12:00:00,51.84,51.85,51.67,51.68,22601.0,50.1363,50.146,49.9719,49.9815,22601.0
2024-05-22 12:30:00,51.68,51.68,51.53,51.54,21666.0,49.9815,49.9815,49.8365,49.8461,21666.0
2024-05-22 13:00:00,51.54,51.64,51.54,51.6,14434.0,49.8461,49.9429,49.8461,49.9042,14434.0
2024-05-22 13:30:00,51.6,51.6,51.5,51.57,24152.0,49.9042,49.9042,49.8075,49.8752,24152.0
2024-05-22 14:00:00,51.57,51.57,51.38,51.38,30179.0,49.8752,49.8752,49.6914,49.6914,30179.0
2024-05-22 14:30:00,51.37,51.4,51.28,51.32,30079.0,49.6817,49.7107,49.5947,49.6334,30079.0
2024-05-22 15:00:00,51.32,51.37,51.27,51.28,34224.0,49.6334,49.6817,49.585,49.5947,34224.0
2024-05-22 15:30:00,51.28,51.36,51.13,51.17,172783.0,49.5947,49.6721,49.4496,49.4883,172783.0
2024-05-23 09:30:00,50.79,50.94,50.23,50.25,91564.0,49.1208,49.2659,48.5792,48.5985,91564.0
2024-05-23 10:00:00,50.22,50.51,50.09,50.49,77108.0,48.5695,48.85,48.4438,48.8306,77108.0
2024-05-23 10:30:00,50.5,50.65,50.45,50.59,61153.0,48.8403,48.9854,48.792,48.9274,61153.0
2024-05-23 11:00:00,50.59,50.59,50.43,50.45,35690.0,48.9274,48.9274,48.7726,48.792,35690.0
2024-05-23 11:30:00,50.45,50.45,50.34,50.44,20549.0,48.792,48.792,48.6856,48.7823,20549.0
2024-05-23 12:00:00,50.44,50.52,50.38,50.46,21014.0,48.7823,48.8597,48.7243,48.8016,21014.0
2024-05-23 12:30:00,50.47,50.51,50.36,50.39,18546.0,48.8113,48.85,48.7049,48.7339,18546.0
2024-05-23 13:00:00,50.39,50.44,50.32,50.4,27058.0,48.7339,48.7823,48.6662,48.7436,27058.0
2024-05-23 13:30:00,50.39,50.39,50.27,50.28,31595.0,48.7339,48.7339,48.6179,48.6276,31595.0
2024-05-23 14:00:00,50.28,50.31,50.22,50.26,33668.0,48.6276,48.6566,48.5695,48.6082,33668.0
2024-05-23 14:30:00,50.26,50.33,50.11,50.12,40381.0,48.6082,48.6759,48.4631,48.4728,40381.0
2024-05-23 15:00:00,50.12,50.25,50.11,50.18,67530.0,48.4728,48.5985,48.4631,48.5308,67530.0
2024-05-23 15:30:00,50.19,50.23,49.98,50.01,209465.0,48.5405,48.5792,48.3374,48.3664,209465.0
2024-05-24 09:30:00,50.17,50.3,50.03,50.11,47033.0,48.5212,48.6469,48.3858,48.4631,47033.0
2024-05-24 10:00:00,50.13,50.16,49.87,50.01,40081.0,48.4825,48.5115,48.231,48.3664,40081.0
2024-05-24 10:30:00,50.02,50.02,49.88,49.94,27131.0,48.3761,48.3761,48.2407,48.2987,27131.0
2024-05-24 11:00:00,49.95,50.11,49.91,49.98,30795.0,48.3084,48.4631,48.2697,48.3374,30795.0
2024-05-24 11:30:00,49.98,49.98,49.73,49.73,44007.0,48.3374,48.3374,48.0956,48.0956,44007.0
2024-05-24 12:00:00,49.73,49.87,49.73,49.87,18550.0,48.0956,48.231,48.0956,48.231,18550.0
2024-05-24 12:30:00,49.87,49.89,49.78,49.84,19562.0,48.231,48.2504,48.144,48.202,19562.0
2024-05-24 13:00:00,49.86,49.92,49.8,49.89,14506.0,48.2214,48.2794,48.1633,48.2504,14506.0
2024-05-24 13:30:00,49.89,49.93,49.86,49.89,22802.0,48.2504,48.2891,48.2214,48.2504,22802.0
2024-05-24 14:00:00,49.89,49.92,49.79,49.82,30920.0,48.2504,48.2794,48.1537,48.1827,30920.0
2024-05-24 14:30:00,49.82,49.91,49.81,49.82,23718.0,48.1827,48.2697,48.173,48.1827,23718.0
2024-05-24 15:00:00,49.83,49.84,49.77,49.78,34089.0,48.1923,48.202,48.1343,48.144,34089.0
2024-05-24 15:30:00,49.77,49.95,49.77,49.95,106868.0,48.1343,48.3084,48.1343,48.3084,106868.0
2024-05-28 09:30:00,50.15,50.53,49.97,50.3,52685.0,48.5018,48.8693,48.3277,48.6469,52685.0
2024-05-28 10:00:00,50.3,50.37,50.13,50.14,66624.0,48.6469,48.7146,48.4825,48.4922,66624.0
2024-05-28 10:30:00,50.14,50.27,50.11,50.18,36852.0,48.4922,48.6179,48.4631,48.5308,36852.0
2024-05-28 11:00:00,50.19,50.27,50.06,50.26,37147.0,48.5405,48.6179,48.4148,48.6082,37147.0
2024-05-28 11:30:00,50.26,50.32,50.24,50.28,37279.0,48.6082,48.6662,48.5889,48.6276,37279.0
2024-05-28 12:00:00,50.28,50.34,50.24,50.34,20669.0,48.6276,48.6856,48.5889,48.6856,20669.0
2024-05-28 12:30:00,50.34,50.35,50.23,50.25,44744.0,48.6856,48.6953,48.5792,48.5985,44744.0
2024-05-28 13:00:00,50.25,50.29,50.08,50.09,43645.0,48.5985,48.6372,48.4341,48.4438,43645.0
2024-05-28 13:30:00,50.08,50.15,49.98,50.0,38478.0,48.4341,48.5018,48.3374,48.3568,38478.0
2024-05-28 14:00:00,50.0,50.05,49.93,49.95,43065.0,48.3568,48.4051,48.2891,48.3084,43065.0
2024-05-28 14:30:00,49.95,50.02,49.91,50.01,39079.0,48.3084,48.3761,48.2697,48.3664,39079.0
2024-05-28 15:00:00,50.01,50.02,49.92,49.93,46390.0,48.3664,48.3761,48.2794,48.2891,46390.0
2024-05-28 15:30:00,49.94,50.0,49.78,49.88,216986.0,48.2987,48.3568,48.144,48.2407,216986.0
2024-05-29 09:30:00,49.46,49.48,49.17,49.18,64530.0,47.8345,47.8538,47.554,47.5637,64530.0
2024-05-29 10:00:00,49.19,49.37,49.14,49.34,79506.0,47.5734,47.7475,47.525,47.7184,79506.0
2024-05-29 10:30:00,49.34,49.41,49.22,49.22,56176.0,47.7184,47.7861,47.6024,47.6024,56176.0
2024-05-29 11:00:00,49.21,49.22,49.08,49.1,46898.0,47.5927,47.6024,47.467,47.4863,46898.0
2024-05-29 11:30:00,49.11,49.17,49.08,49.17,16741.0,47.496,47.554,47.467,47.554,16741.0
2024-05-29 12:00:00,49.15,49.18,49.04,49.18,24661.0,47.5347,47.5637,47.4283,47.5637,24661.0
2024-05-29 12:30:00,49.18,49.24,49.14,49.21,17740.0,47.5637,47.6217,47.525,47.5927,17740.0
2024-05-29 13:00:00,49.2,49.25,49.09,49.25,26235.0,47.583,47.6314,47.4767,47.6314,26235.0
2024-05-29 13:30:00,49.24,49.27,49.12,49.23,25545.0,47.6217,47.6507,47.5057,47.6121,25545.0
2024-05-29 14:00:00,49.23,49.26,49.14,49.2,34824.0,47.6121,47.6411,47.525,47.583,34824.0
2024-05-29 14:30:00,49.19,49.28,49.19,49.26,93207.0,47.5734,47.6604,47.5734,47.6411,93207.0
2024-05-29 15:00:00,49.26,49.37,49.24,49.35,50169.0,47.6411,47.7475,47.6217,47.7281,50169.0
2024-05-29 15:30:00,49.33,49.44,49.31,49.39,161180.0,47.7088,47.8152,47.6894,47.7668,161180.0
2024-05-30 09:30:00,49.55,49.76,49.4,49.45,36899.0,47.9215,48.1246,47.7765,47.8248,36899.0
2024-05-30 10:00:00,49.47,49.67,49.44,49.53,41083.0,47.8442,48.0376,47.8152,47.9022,41083.0
2024-05-30 10:30:00,49.53,49.72,49.49,49.7,19043.0,47.9022,48.086,47.8635,48.0666,19043.0
2024-05-30 11:00:00,49.71,49.8,49.66,49.66,32114.0,48.0763,48.1633,48.0279,48.0279,32114.0
2024-05-30 11:30:00,49.65,49.67,49.55,49.64,19689.0,48.0183,48.0376,47.9215,48.0086,19689.0
2024-05-30 12:00:00,49.62,49.69,49.62,49.66,29250.0,47.9892,48.0569,47.9892,48.0279,29250.0
2024-05-30 12:30:00,49.66,49.83,49.65,49.76,21007.0,48.0279,48.1923,48.0183,48.1246,21007.0
2024-05-30 13:00:00,49.75,49.83,49.74,49.83,22266.0,48.115,48.1923,48.1053,48.1923,22266.0
2024-05-30 13:30:00,49.82,49.93,49.79,49.93,23393.0,48.1827,48.2891,48.1537,48.2891,23393.0
2024-05-30 14:00:00,49.93,49.94,49.86,49.9,58640.0,48.2891,48.2987,48.2214,48.26,58640.0
2024-05-30 14:30:00,49.89,49.97,49.87,49.97,25760.0,48.2504,48.3277,48.231,48.3277,25760.0
2024-05-30 15:00:00,49.97,50.05,49.95,50.0,53583.0,48.3277,48.4051,48.3084,48.3568,53583.0
2024-05-30 15:30:00,50.01,50.19,49.99,50.17,204792.0,48.3664,48.5405,48.3471,48.5212,204792.0
2024-05-31 09:30:00,50.33,50.73,50.23,50.73,86090.0,48.6759,49.0628,48.5792,49.0628,86090.0
2024-05-31 10:00:00,50.74,50.75,50.44,50.62,47963.0,49.0724,49.0821,48.7823,48.9564,47963.0
2024-05-31 10:30:00,50.62,50.93,50.62,50.87,22732.0,48.9564,49.2562,48.9564,49.1982,22732.0
2024-05-31 11:00:00,50.86,50.96,50.79,50.91,26394.0,49.1885,49.2852,49.1208,49.2368,26394.0
2024-05-31 11:30:00,50.91,50.99,50.82,50.96,28739.0,49.2368,49.3142,49.1498,49.2852,28739.0
2024-05-31 12:00:00,50.94,50.94,50.85,50.85,12826.0,49.2659,49.2659,49.1788,49.1788,12826.0
2024-05-31 12:30:00,50.85,50.92,50.78,50.87,27647.0,49.1788,49.2465,49.1111,49.1982,27647.0
2024-05-31 13:00:00,50.87,50.94,50.86,50.94,20614.0,49.1982,49.2659,49.1885,49.2659,20614.0
2024-05-31 13:30:00,50.94,51.01,50.88,51.01,39639.0,49.2659,49.3336,49.2078,49.3336,39639.0
2024-05-31 14:00:00,51.01,51.08,50.96,51.06,22677.0,49.3336,49.4013,49.2852,49.3819,22677.0
2024-05-31 14:30:00,51.07,51.1,51.02,51.05,27176.0,49.3916,49.4206,49.3432,49.3722,27176.0
2024-05-31 15:00:00,51.04,51.09,50.96,50.97,43117.0,49.3626,49.4109,49.2852,49.2949,43117.0
2024-05-31 15:30:00,50.97,51.53,50.97,51.51,224408.0,49.2949,49.8365,49.2949,49.8171,224408.0
2024-06-03 09:30:00,51.3,51.6,51.19,51.4,106884.0,49.614,49.9042,49.5076,49.7107,106884.0
2024-06-03 10:00:00,51.47,51.7,51.35,51.44,57839.0,49.7784,50.0009,49.6624,49.7494,57839.0
2024-06-03 10:30:00,51.44,51.5,51.17,51.23,50586.0,49.7494,49.8075,49.4883,49.5463,50586.0
2024-06-03 11:00:00,51.21,51.31,51.11,51.17,24930.0,49.527,49.6237,49.4303,49.4883,24930.0
2024-06-03 11:30:00,51.18,51.18,51.07,51.18,47275.0,49.498,49.498,49.3916,49.498,47275.0
2024-06-03 12:00:00,51.18,51.3,51.05,51.07,51182.0,49.498,49.614,49.3722,49.3916,51182.0
2024-06-03 12:30:00,51.07,51.16,50.98,51.16,40115.0,49.3916,49.4786,49.3045,49.4786,40115.0
2024-06-03 13:00:00,51.16,51.22,51.1,51.1,45130.0,49.4786,49.5367,49.4206,49.4206,45130.0
2024-06-03 13:30:00,51.1,51.22,51.1,51.12,27084.0,49.4206,49.5367,49.4206,49.4399,27084.0
2024-06-03 14:00:00,51.11,51.26,51.11,51.26,35179.0,49.4303,49.5753,49.4303,49.5753,35179.0
2024-06-03 14:30:00,51.26,51.3,51.2,51.24,46281.0,49.5753,49.614,49.5173,49.556,46281.0
2024-06-03 15:00:00,51.25,51.33,51.2,51.21,51469.0,49.5657,49.643,49.5173,49.527,51469.0
2024-06-03 15:30:00,51.2,51.3,51.02,51.12,293734.0,49.5173,49.614,49.3432,49.4399,293734.0
2024-06-04 09:30:00,51.04,51.12,50.87,51.06,42057.0,49.3626,49.4399,49.1982,49.3819,42057.0
2024-06-04 10:00:00,51.07,51.39,51.03,51.35,42511.0,49.3916,49.7011,49.3529,49.6624,42511.0
2024-06-04 10:30:00,51.35,51.35,51.12,51.18,35690.0,49.6624,49.6624,49.4399,49.498,35690.0
2024-06-04 11:00:00,51.16,51.26,51.14,51.2,78752.0,49.4786,49.5753,49.4593,49.5173,78752.0
2024-06-04 11:30:00,51.2,51.27,51.12,51.27,100005.0,49.5173,49.585,49.4399,49.585,100005.0
2024-06-04 12:00:00,51.27,51.49,51.22,51.48,84150.0,49.585,49.7978,49.5367,49.7881,84150.0
2024-06-04 12:30:00,51.48,51.73,51.48,51.72,44970.0,49.7881,50.0299,49.7881,50.0202,44970.0
2024-06-04 13:00:00,51.73,51.84,51.69,51.82,62413.0,50.0299,50.1363,49.9912,50.1169,62413.0
2024-06-04 13:30:00,51.82,51.99,51.81,51.91,66395.0,50.1169,50.2814,50.1073,50.204,66395.0
2024-06-04 14:00:00,51.91,52.0,51.81,51.92,100185.0,50.204,50.291,50.1073,50.2137,100185.0
2024-06-04 14:30:00,51.92,52.03,51.88,51.96,74429.0,50.2137,50.32,50.175,50.2523,74429.0
2024-06-04 15:00:00,51.96,51.98,51.82,51.96,66420.0,50.2523,50.2717,50.1169,50.2523,66420.0
2024-06-04 15:30:00,51.96,51.99,51.74,51.77,256224.0,50.2523,50.2814,50.0396,50.0686,256224.0
2024-06-05 09:30:00,51.67,51.72,51.26,51.34,38820.0,49.9719,50.0202,49.5753,49.6527,38820.0
2024-06-05 10:00:00,51.34,51.38,51.1,51.13,51332.0,49.6527,49.6914,49.4206,49.4496,51332.0
2024-06-05 10:30:00,51.12,51.31,51.09,51.2,34469.0,49.4399,49.6237,49.4109,49.5173,34469.0
2024-06-05 11:00:00,51.21,51.28,51.2,51.26,23048.0,49.527,49.5947,49.5173,49.5753,23048.0
2024-06-05 11:30:00,51.27,51.34,51.2,51.23,16233.0,49.585,49.6527,49.5173,49.5463,16233.0
2024-06-05 12:00:00,51.23,51.24,51.13,51.18,19612.0,49.5463,49.556,49.4496,49.498,19612.0
2024-06-05 12:30:00,51.18,51.24,51.11,51.19,52266.0,49.498,49.556,49.4303,49.5076,52266.0
2024-06-05 13:00:00,51.18,51.18,51.04,51.11,30365.0,49.498,49.498,49.3626,49.4303,30365.0
2024-06-05 13:30:00,51.11,51.12,50.98,51.1,38179.0,49.4303,49.4399,49.3045,49.4206,38179.0
2024-06-05 14:00:00,51.11,51.19,51.1,51.13,47947.0,49.4303,49.5076,49.4206,49.4496,47947.0
2024-06-05 14:30:00,51.13,51.21,51.07,51.13,47147.0,49.4496,49.527,49.3916,49.4496,47147.0
2024-06-05 15:00:00,51.12,51.12,51.04,51.05,76405.0,49.4399,49.4399,49.3626,49.3722,76405.0
2024-06-05 15:30:00,51.04,51.15,50.95,51.11,211887.0,49.3626,49.469,49.2755,49.4303,211887.0
2024-06-06 09:30:00,50.9,51.42,50.8,51.42,44759.0,49.2272,49.7301,49.1305,49.7301,44759.0
2024-06-06 10:00:00,51.43,51.43,51.12,51.14,58037.0,49.7398,49.7398,49.4399,49.4593,58037.0
2024-06-06 10:30:00,51.14,51.14,50.67,50.73,176807.0,49.4593,49.4593,49.0047,49.0628,176807.0
2024-06-06 11:00:00,50.73,51.01,50.65,51.01,76835.0,49.0628,49.3336,48.9854,49.3336,76835.0
2024-06-06 11:30:00,51.02,51.12,50.91,50.96,33097.0,49.3432,49.4399,49.2368,49.2852,33097.0
2024-06-06 12:00:00,50.94,50.94,50.65,50.69,53687.0,49.2659,49.2659,48.9854,49.0241,53687.0
2024-06-06 12:30:00,50.7,50.77,50.68,50.74,46195.0,49.0337,49.1014,49.0144,49.0724,46195.0
2024-06-06 13:00:00,50.73,50.81,50.64,50.79,42057.0,49.0628,49.1401,48.9757,49.1208,42057.0
2024-06-06 13:30:00,50.78,50.85,50.71,50.72,64903.0,49.1111,49.1788,49.0434,49.0531,64903.0
2024-06-06 14:00:00,50.71,50.74,50.58,50.71,52071.0,49.0434,49.0724,48.9177,49.0434,52071.0
2024-06-06 14:30:00,50.7,50.71,50.6,50.64,48709.0,49.0337,49.0434,48.937,48.9757,48709.0
2024-06-06 15:00:00,50.63,50.65,50.56,50.62,42305.0,48.966,48.9854,48.8983,48.9564,42305.0
2024-06-06 15:30:00,50.61,50.62,50.48,50.57,141901.0,48.9467,48.9564,48.821,48.908,141901.0
2024-06-07 09:30:00,50.01,50.33,49.97,50.06,72842.0,48.3664,48.6759,48.3277,48.4148,72842.0
2024-06-07 10:00:00,50.05,50.21,50.0,50.19,67591.0,48.4051,48.5599,48.3568,48.5405,67591.0
2024-06-07 10:30:00,50.19,50.36,50.12,50.13,49402.0,48.5405,48.7049,48.4728,48.4825,49402.0
2024-06-07 11:00:00,50.12,50.19,50.08,50.16,33139.0,48.4728,48.5405,48.4341,48.5115,33139.0
2024-06-07 11:30:00,50.16,50.24,50.16,50.23,23041.0,48.5115,48.5889,48.5115,48.5792,23041.0
2024-06-07 12:00:00,50.24,50.25,50.18,50.2,18099.0,48.5889,48.5985,48.5308,48.5502,18099.0
2024-06-07 12:30:00,50.2,50.23,50.08,50.11,19626.0,48.5502,48.5792,48.4341,48.4631,19626.0
2024-06-07 13:00:00,50.1,50.25,50.1,50.23,31614.0,48.4535,48.5985,48.4535,48.5792,31614.0
2024-06-07 13:30:00,50.24,50.24,50.11,50.18,25813.0,48.5889,48.5889,48.4631,48.5308,25813.0
2024-06-07 14:00:00,50.18,50.23,50.09,50.22,18575.0,48.5308,48.5792,48.4438,48.5695,18575.0
2024-06-07 14:30:00,50.22,50.27,50.18,50.19,27134.0,48.5695,48.6179,48.5308,48.5405,27134.0
2024-06-07 15:00:00,50.18,50.24,50.12,50.24,40153.0,48.5308,48.5889,48.4728,48.5889,40153.0
2024-06-07 15:30:00,50.25,50.35,50.12,50.14,187513.0,48.5985,48.6953,48.4728,48.4922,187513.0
2024-06-10 09:30:00,50.09,50.24,49.86,50.09,41884.0,48.4438,48.5889,48.2214,48.4438,41884.0
2024-06-10 10:00:00,50.09,50.19,50.01,50.11,38690.0,48.4438,48.5405,48.3664,48.4631,38690.0
2024-06-10 10:30:00,50.1,50.11,49.91,49.92,39731.0,48.4535,48.4631,48.2697,48.2794,39731.0
2024-06-10 11:00:00,49.91,50.03,49.87,49.88,26062.0,48.2697,48.3858,48.231,48.2407,26062.0
2024-06-10 11:30:00,49.9,49.99,49.88,49.96,26170.0,48.26,48.3471,48.2407,48.3181,26170.0
2024-06-10 12:00:00,49.97,50.02,49.92,49.94,28756.0,48.3277,48.3761,48.2794,48.2987,28756.0
2024-06-10 12:30:00,49.95,50.03,49.92,49.94,79179.0,48.3084,48.3858,48.2794,48.2987,79179.0
2024-06-10 13:00:00,49.94,50.07,49.89,50.05,55022.0,48.2987,48.4245,48.2504,48.4051,55022.0
2024-06-10 13:30:00,50.07,50.25,50.03,50.23,39455.0,48.4245,48.5985,48.3858,48.5792,39455.0
2024-06-10 14:00:00,50.23,50.3,50.13,50.27,40652.0,48.5792,48.6469,48.4825,48.6179,40652.0
2024-06-10 14:30:00,50.28,50.31,50.15,50.23,30129.0,48.6276,48.6566,48.5018,48.5792,30129.0
2024-06-10 15:00:00,50.23,50.23,50.03,50.06,82342.0,48.5792,48.5792,48.3858,48.4148,82342.0
2024-06-10 15:30:00,50.05,50.16,49.97,50.14,164873.0,48.4051,48.5115,48.3277,48.4922,164873.0
2024-06-11 09:30:00,49.76,49.76,49.45,49.71,74199.0,48.1246,48.1246,47.8248,48.0763,74199.0
2024-06-11 10:00:00,49.68,49.91,49.63,49.91,22533.0,48.0473,48.2697,47.9989,48.2697,22533.0
2024-06-11 10:30:00,49.91,50.04,49.88,49.97,32678.0,48.2697,48.3954,48.2407,48.3277,32678.0
2024-06-11 11:00:00,49.96,50.12,49.86,50.12,17381.0,48.3181,48.4728,48.2214,48.4728,17381.0
2024-06-11 11:30:00,50.13,50.23,50.1,50.13,18206.0,48.4825,48.5792,48.4535,48.4825,18206.0
2024-06-11 12:00:00,50.12,50.18,50.08,50.13,20869.0,48.4728,48.5308,48.4341,48.4825,20869.0
2024-06-11 12:30:00,50.12,50.19,50.1,50.13,14543.0,48.4728,48.5405,48.4535,48.4825,14543.0
2024-06-11 13:00:00,50.1,50.18,50.07,50.13,12405.0,48.4535,48.5308,48.4245,48.4825,12405.0
2024-06-11 13:30:00,50.13,50.15,50.04,50.12,28675.0,48.4825,48.5018,48.3954,48.4728,28675.0
2024-06-11 14:00:00,50.13,50.16,50.09,50.12,18343.0,48.4825,48.5115,48.4438,48.4728,18343.0
2024-06-11 14:30:00,50.12,50.16,50.04,50.16,21775.0,48.4728,48.5115,48.3954,48.5115,21775.0
2024-06-11 15:00:00,50.16,50.21,50.09,50.16,36488.0,48.5115,48.5599,48.4438,48.5115,36488.0
2024-06-11 15:30:00,50.16,50.25,50.13,50.19,116966.0,48.5115,48.5985,48.4825,48.5405,116966.0
2024-06-12 09:30:00,50.81,50.82,49.71,49.85,87119.0,49.1401,49.1498,48.0763,48.2117,87119.0
2024-06-12 10:00:00,49.82,50.09,49.77,49.8,51341.0,48.1827,48.4438,48.1343,48.1633,51341.0
2024-06-12 10:30:00,49.82,50.0,49.77,49.87,52405.0,48.1827,48.3568,48.1343,48.231,52405.0
2024-06-12 11:00:00,49.86,49.92,49.71,49.91,40433.0,48.2214,48.2794,48.0763,48.2697,40433.0
2024-06-12 11:30:00,49.91,49.96,49.85,49.96,17922.0,48.2697,48.3181,48.2117,48.3181,17922.0
2024-06-12 12:00:00,49.97,50.09,49.96,50.03,22070.0,48.3277,48.4438,48.3181,48.3858,22070.0
2024-06-12 12:30:00,50.02,50.04,49.88,49.93,15949.0,48.3761,48.3954,48.2407,48.2891,15949.0
2024-06-12 13:00:00,49.94,49.99,49.88,49.94,14492.0,48.2987,48.3471,48.2407,48.2987,14492.0
2024-06-12 13:30:00,49.95,49.95,49.8,49.95,27906.0,48.3084,48.3084,48.1633,48.3084,27906.0
2024-06-12 14:00:00,49.95,50.02,49.79,49.96,44268.0,48.3084,48.3761,48.1537,48.3181,44268.0
2024-06-12 14:30:00,49.94,50.01,49.85,49.91,56953.0,48.2987,48.3664,48.2117,48.2697,56953.0
2024-06-12 15:00:00,49.9,50.01,49.68,49.68,38621.0,48.26,48.3664,48.0473,48.0473,38621.0
2024-06-12 15:30:00,49.67,49.9,49.65,49.86,164197.0,48.0376,48.26,48.0183,48.2214,164197.0
2024-06-13 09:30:00,49.76,50.03,49.69,49.78,32629.0,48.1246,48.3858,48.0569,48.144,32629.0
2024-06-13 10:00:00,49.72,49.8,49.53,49.53,29491.0,48.086,48.1633,47.9022,47.9022,29491.0
2024-06-13 10:30:00,49.53,49.53,49.24,49.43,55097.0,47.9022,47.9022,47.6217,47.8055,55097.0
2024-06-13 11:00:00,49.43,49.43,49.28,49.37,35338.0,47.8055,47.8055,47.6604,47.7475,35338.0
2024-06-13 11:30:00,49.37,49.48,49.33,49.42,36368.0,47.7475,47.8538,47.7088,47.7958,36368.0
2024-06-13 12:00:00,49.41,49.64,49.4,49.57,48967.0,47.7861,48.0086,47.7765,47.9409,48967.0
2024-06-13 12:30:00,49.57,49.74,49.56,49.73,24053.0,47.9409,48.1053,47.9312,48.0956,24053.0
2024-06-13 13:00:00,49.73,49.83,49.72,49.77,22940.0,48.0956,48.1923,48.086,48.1343,22940.0
2024-06-13 13:30:00,49.76,49.86,49.74,49.86,24560.0,48.1246,48.2214,48.1053,48.2214,24560.0
2024-06-13 14:00:00,49.85,49.95,49.83,49.93,47309.0,48.2117,48.3084,48.1923,48.2891,47309.0
2024-06-13 14:30:00,49.92,50.03,49.92,50.02,29016.0,48.2794,48.3858,48.2794,48.3761,29016.0
2024-06-13 15:00:00,50.02,50.08,49.98,50.03,31678.0,48.3761,48.4341,48.3374,48.3858,31678.0
2024-06-13 15:30:00,50.03,50.08,49.8,49.83,213379.0,48.3858,48.4341,48.1633,48.1923,213379.0
2024-06-14 09:30:00,49.65,49.87,49.44,49.61,46299.0,48.0183,48.231,47.8152,47.9796,46299.0
2024-06-14 10:00:00,49.56,49.68,49.53,49.68,29498.0,47.9312,48.0473,47.9022,48.0473,29498.0
2024-06-14 10:30:00,49.67,49.7,49.56,49.66,36316.0,48.0376,48.0666,47.9312,48.0279,36316.0
2024-06-14 11:00:00,49.66,49.89,49.65,49.87,60206.0,48.0279,48.2504,48.0183,48.231,60206.0
2024-06-14 11:30:00,49.87,49.91,49.74,49.82,88556.0,48.231,48.2697,48.1053,48.1827,88556.0
2024-06-14 12:00:00,49.82,49.83,49.72,49.8,16857.0,48.1827,48.1923,48.086,48.1633,16857.0
2024-06-14 12:30:00,49.8,49.88,49.78,49.8,12819.0,48.1633,48.2407,48.144,48.1633,12819.0
2024-06-14 13:00:00,49.8,49.85,49.77,49.8,19636.0,48.1633,48.2117,48.1343,48.1633,19636.0
2024-06-14 13:30:00,49.8,49.82,49.7,49.75,42146.0,48.1633,48.1827,48.0666,48.115,42146.0
2024-06-14 14:00:00,49.76,49.81,49.72,49.74,24609.0,48.1246,48.173,48.086,48.1053,24609.0
2024-06-14 14:30:00,49.74,49.76,49.67,49.74,45937.0,48.1053,48.1246,48.0376,48.1053,45937.0
2024-06-14 15:00:00,49.72,49.78,49.69,49.78,41785.0,48.086,48.144,48.0569,48.144,41785.0
2024-06-14 15:30:00,49.77,49.84,49.7,49.84,86000.0,48.1343,48.202,48.0666,48.202,86000.0
2024-06-17 09:30:00,49.58,49.78,49.4,49.62,119672.0,47.9506,48.144,47.7765,47.9892,119672.0
2024-06-17 10:00:00,49.57,49.75,49.56,49.63,37226.0,47.9409,48.115,47.9312,47.9989,37226.0
2024-06-17 10:30:00,49.63,49.71,49.54,49.7,26606.0,47.9989,48.0763,47.9119,48.0666,26606.0
2024-06-17 11:00:00,49.7,49.81,49.7,49.8,23768.0,48.0666,48.173,48.0666,48.1633,23768.0
2024-06-17 11:30:00,49.8,50.01,49.8,49.97,47585.0,48.1633,48.3664,48.1633,48.3277,47585.0
2024-06-17 12:00:00,49.98,50.09,49.97,50.08,16035.0,48.3374,48.4438,48.3277,48.4341,16035.0
2024-06-17 12:30:00,50.08,50.17,50.02,50.14,33856.0,48.4341,48.5212,48.3761,48.4922,33856.0
2024-06-17 13:00:00,50.14,50.15,50.07,50.09,33025.0,48.4922,48.5018,48.4245,48.4438,33025.0
2024-06-17 13:30:00,50.08,50.12,49.94,50.0,26455.0,48.4341,48.4728,48.2987,48.3568,26455.0
2024-06-17 14:00:00,50.0,50.14,49.98,50.12,27006.0,48.3568,48.4922,48.3374,48.4728,27006.0
2024-06-17 14:30:00,50.12,50.12,49.92,49.93,24513.0,48.4728,48.4728,48.2794,48.2891,24513.0
2024-06-17 15:00:00,49.94,49.95,49.86,49.91,33823.0,48.2987,48.3084,48.2214,48.2697,33823.0
2024-06-17 15:30:00,49.91,49.96,49.65,49.67,201743.0,48.2697,48.3181,48.0183,48.0376,201743.0
2024-06-18 09:30:00,49.67,50.07,49.63,49.95,36367.0,48.0376,48.4245,47.9989,48.3084,36367.0
2024-06-18 10:00:00,49.96,49.97,49.5,49.64,46339.0,48.3181,48.3277,47.8732,48.0086,46339.0
2024-06-18 10:30:00,49.63,49.71,49.49,49.56,38446.0,47.9989,48.0763,47.8635,47.9312,38446.0
2024-06-18 11:00:00,49.55,49.85,49.53,49.82,33193.0,47.9215,48.2117,47.9022,48.1827,33193.0
2024-06-18 11:30:00,49.82,49.94,49.82,49.91,25230.0,48.1827,48.2987,48.1827,48.2697,25230.0
2024-06-18 12:00:00,49.91,49.96,49.85,49.91,36925.0,48.2697,48.3181,48.2117,48.2697,36925.0
2024-06-18 12:30:00,49.91,49.92,49.83,49.83,41480.0,48.2697,48.2794,48.1923,48.1923,41480.0
2024-06-18 13:00:00,49.83,49.88,49.79,49.84,23375.0,48.1923,48.2407,48.1537,48.202,23375.0
2024-06-18 13:30:00,49.83,49.83,49.71,49.74,34069.0,48.1923,48.1923,48.0763,48.1053,34069.0
2024-06-18 14:00:00,49.76,49.76,49.61,49.69,26625.0,48.1246,48.1246,47.9796,48.0569,26625.0
2024-06-18 14:30:00,49.7,49.74,49.68,49.69,27496.0,48.0666,48.1053,48.0473,48.0569,27496.0
2024-06-18 15:00:00,49.68,49.68,49.57,49.6,35014.0,48.0473,48.0473,47.9409,47.9699,35014.0
2024-06-18 15:30:00,49.6,49.68,49.56,49.67,210632.0,47.9699,48.0473,47.9312,48.0376,210632.0
2024-06-20 09:30:00,49.66,50.32,49.57,50.32,65825.0,48.0279,48.6662,47.9409,48.6662,65825.0
2024-06-20 10:00:00,50.32,50.65,50.27,50.55,123948.0,48.6662,48.9854,48.6179,48.8887,123948.0
2024-06-20 10:30:00,50.55,50.57,50.31,50.36,104357.0,48.8887,48.908,48.6566,48.7049,104357.0
2024-06-20 11:00:00,50.36,50.41,50.24,50.27,71683.0,48.7049,48.7533,48.5889,48.6179,71683.0
2024-06-20 11:30:00,50.28,50.39,50.2,50.2,254127.0,48.6276,48.7339,48.5502,48.5502,254127.0
2024-06-20 12:00:00,50.2,50.6,50.19,50.59,265867.0,48.5502,48.937,48.5405,48.9274,265867.0
2024-06-20 12:30:00,50.58,50.77,50.55,50.71,101693.0,48.9177,49.1014,48.8887,49.0434,101693.0
2024-06-20 13:00:00,50.71,50.76,50.63,50.71,60427.0,49.0434,49.0918,48.966,49.0434,60427.0
2024-06-20 13:30:00,50.71,50.93,50.68,50.9,83404.0,49.0434,49.2562,49.0144,49.2272,83404.0
2024-06-20 14:00:00,50.9,50.9,50.66,50.71,79016.0,49.2272,49.2272,48.9951,49.0434,79016.0
2024-06-20 14:30:00,50.72,50.88,50.64,50.83,77921.0,49.0531,49.2078,48.9757,49.1595,77921.0
2024-06-20 15:00:00,50.83,50.87,50.7,50.87,174812.0,49.1595,49.1982,49.0337,49.1982,174812.0
2024-06-20 15:30:00,50.86,51.06,50.81,50.97,360290.0,49.1885,49.3819,49.1401,49.2949,360290.0
2024-06-21 09:30:00,51.05,51.38,51.01,51.19,571430.0,49.3722,49.6914,49.3336,49.5076,571430.0
2024-06-21 10:00:00,51.18,51.41,51.14,51.37,89423.0,49.498,49.7204,49.4593,49.6817,89423.0
2024-06-21 10:30:00,51.37,51.47,51.27,51.28,141735.0,49.6817,49.7784,49.585,49.5947,141735.0
2024-06-21 11:00:00,51.26,51.3,51.09,51.14,84360.0,49.5753,49.614,49.4109,49.4593,84360.0
2024-06-21 11:30:00,51.14,51.18,51.01,51.18,103381.0,49.4593,49.498,49.3336,49.498,103381.0
2024-06-21 12:00:00,51.18,51.29,51.13,51.28,104962.0,49.498,49.6044,49.4496,49.5947,104962.0
2024-06-21 12:30:00,51.28,51.36,51.18,51.3,73110.0,49.5947,49.6721,49.498,49.614,73110.0
2024-06-21 13:00:00,51.3,51.34,51.26,51.29,59478.0,49.614,49.6527,49.5753,49.6044,59478.0
2024-06-21 13:30:00,51.29,51.33,51.22,51.32,125303.0,49.6044,49.643,49.5367,49.6334,125303.0
2024-06-21 14:00:00,51.32,51.36,51.28,51.35,59205.0,49.6334,49.6721,49.5947,49.6624,59205.0
2024-06-21 14:30:00,51.34,51.4,51.3,51.34,72658.0,49.6527,49.7107,49.614,49.6527,72658.0
2024-06-21 15:00:00,51.34,51.34,51.09,51.09,78160.0,49.6527,49.6527,49.4109,49.4109,78160.0
2024-06-21 15:30:00,51.09,51.18,50.92,50.93,352806.0,49.4109,49.498,49.2465,49.2562,352806.0
2024-06-24 09:30:00,50.99,51.2,50.91,51.11,83881.0,49.3142,49.5173,49.2368,49.4303,83881.0
2024-06-24 10:00:00,51.12,51.34,51.04,51.34,166483.0,49.4399,49.6527,49.3626,49.6527,166483.0
2024-06-24 10:30:00,51.35,51.48,51.27,51.31,40493.0,49.6624,49.7881,49.585,49.6237,40493.0
2024-06-24 11:00:00,51.32,51.37,51.06,51.08,28188.0,49.6334,49.6817,49.3819,49.4013,28188.0
2024-06-24 11:30:00,51.09,51.09,50.93,50.97,37019.0,49.4109,49.4109,49.2562,49.2949,37019.0
2024-06-24 12:00:00,50.97,51.04,50.95,51.04,34401.0,49.2949,49.3626,49.2755,49.3626,34401.0
2024-06-24 12:30:00,51.03,51.08,50.99,51.02,41829.0,49.3529,49.4013,49.3142,49.3432,41829.0
2024-06-24 13:00:00,51.03,51.13,51.02,51.1,97275.0,49.3529,49.4496,49.3432,49.4206,97275.0
2024-06-24 13:30:00,51.11,51.14,51.01,51.07,68116.0,49.4303,49.4593,49.3336,49.3916,68116.0
2024-06-24 14:00:00,51.07,51.3,51.05,51.27,42983.0,49.3916,49.614,49.3722,49.585,42983.0
2024-06-24 14:30:00,51.26,51.3,51.18,51.19,41598.0,49.5753,49.614,49.498,49.5076,41598.0
2024-06-24 15:00:00,51.18,51.2,50.98,51.03,52915.0,49.498,49.5173,49.3045,49.3529,52915.0
2024-06-24 15:30:00,51.04,51.21,50.99,51.13,291076.0,49.3626,49.527,49.3142,49.4496,291076.0
2024-06-25 09:30:00,51.09,51.09,50.51,50.53,46019.0,49.4109,49.4109,48.85,48.8693,46019.0
2024-06-25 10:00:00,50.5,50.59,50.34,50.51,126227.0,48.8403,48.9274,48.6856,48.85,126227.0
2024-06-25 10:30:00,50.5,50.75,50.5,50.54,33348.0,48.8403,49.0821,48.8403,48.879,33348.0
2024-06-25 11:00:00,50.54,50.54,50.39,50.47,34422.0,48.879,48.879,48.7339,48.8113,34422.0
2024-06-25 11:30:00,50.47,50.53,50.38,50.42,40727.0,48.8113,48.8693,48.7243,48.7629,40727.0
2024-06-25 12:00:00,50.42,50.47,50.36,50.41,28614.0,48.7629,48.8113,48.7049,48.7533,28614.0
2024-06-25 12:30:00,50.4,50.48,50.32,50.48,38903.0,48.7436,48.821,48.6662,48.821,38903.0
2024-06-25 13:00:00,50.47,50.54,50.47,50.52,30129.0,48.8113,48.879,48.8113,48.8597,30129.0
2024-06-25 13:30:00,50.52,50.54,50.45,50.46,24969.0,48.8597,48.879,48.792,48.8016,24969.0
2024-06-25 14:00:00,50.45,50.5,50.4,50.47,30473.0,48.792,48.8403,48.7436,48.8113,30473.0
2024-06-25 14:30:00,50.46,50.51,50.42,50.47,43811.0,48.8016,48.85,48.7629,48.8113,43811.0
2024-06-25 15:00:00,50.47,50.52,50.43,50.51,35784.0,48.8113,48.8597,48.7726,48.85,35784.0
2024-06-25 15:30:00,50.5,50.59,50.47,50.54,220099.0,48.8403,48.9274,48.8113,48.879,220099.0
2024-06-26 09:30:00,50.32,50.36,50.01,50.15,99816.0,48.6662,48.7049,48.3664,48.5018,99816.0
2024-06-26 10:00:00,50.14,50.21,50.08,50.18,34040.0,48.4922,48.5599,48.4341,48.5308,34040.0
2024-06-26 10:30:00,50.17,50.18,50.05,50.16,40098.0,48.5212,48.5308,48.4051,48.5115,40098.0
2024-06-26 11:00:00,50.16,50.32,50.11,50.3,31515.0,48.5115,48.6662,48.4631,48.6469,31515.0
2024-06-26 11:30:00,50.29,50.38,50.28,50.33,25530.0,48.6372,48.7243,48.6276,48.6759,25530.0
2024-06-26 12:00:00,50.32,50.43,50.19,50.21,26384.0,48.6662,48.7726,48.5405,48.5599,26384.0
2024-06-26 12:30:00,50.22,50.26,50.18,50.26,19794.0,48.5695,48.6082,48.5308,48.6082,19794.0
2024-06-26 13:00:00,50.25,50.28,50.23,50.25,9616.0,48.5985,48.6276,48.5792,48.5985,9616.0
2024-06-26 13:30:00,50.26,50.32,50.22,50.3,49507.0,48.6082,48.6662,48.5695,48.6469,49507.0
2024-06-26 14:00:00,50.3,50.39,50.3,50.31,14207.0,48.6469,48.7339,48.6469,48.6566,14207.0
2024-06-26 14:30:00,50.32,50.41,50.3,50.4,16399.0,48.6662,48.7533,48.6469,48.7436,16399.0
2024-06-26 15:00:00,50.39,50.39,50.33,50.34,28296.0,48.7339,48.7339,48.6759,48.6856,28296.0
2024-06-26 15:30:00,50.34,50.54,50.34,50.46,212547.0,48.6856,48.879,48.6856,48.8016,212547.0
2024-06-27 09:30:00,50.39,50.8,50.33,50.75,39369.0,48.7339,49.1305,48.6759,49.0821,39369.0
2024-06-27 10:00:00,50.76,50.78,50.57,50.65,22894.0,49.0918,49.1111,48.908,48.9854,22894.0
2024-06-27 10:30:00,50.65,50.81,50.63,50.75,24009.0,48.9854,49.1401,48.966,49.0821,24009.0
2024-06-27 11:00:00,50.77,50.8,50.72,50.8,16015.0,49.1014,49.1305,49.0531,49.1305,16015.0
2024-06-27 11:30:00,50.8,50.85,50.78,50.81,24535.0,49.1305,49.1788,49.1111,49.1401,24535.0
2024-06-27 12:00:00,50.82,50.82,50.75,50.76,14831.0,49.1498,49.1498,49.0821,49.0918,14831.0
2024-06-27 12:30:00,50.74,50.75,50.63,50.64,15234.0,49.0724,49.0821,48.966,48.9757,15234.0
2024-06-27 13:00:00,50.65,50.79,50.64,50.76,21635.0,48.9854,49.1208,48.9757,49.0918,21635.0
2024-06-27 13:30:00,50.76,50.76,50.7,50.72,19239.0,49.0918,49.0918,49.0337,49.0531,19239.0
2024-06-27 14:00:00,50.73,50.77,50.63,50.63,43238.0,49.0628,49.1014,48.966,48.966,43238.0
2024-06-27 14:30:00,50.64,50.76,50.63,50.76,25422.0,48.9757,49.0918,48.966,49.0918,25422.0
2024-06-27 15:00:00,50.76,50.86,50.73,50.85,40854.0,49.0918,49.1885,49.0628,49.1788,40854.0
2024-06-27 15:30:00,50.85,51.13,50.85,51.08,186354.0,49.1788,49.4496,49.1788,49.4013,186354.0
2024-06-28 09:30:00,51.26,51.26,50.85,50.85,26089.0,49.5753,49.5753,49.1788,49.1788,26089.0
2024-06-28 10:00:00,50.84,51.16,50.81,51.15,37124.0,49.1691,49.4786,49.1401,49.469,37124.0
2024-06-28 10:30:00,51.16,51.22,50.92,50.93,38719.0,49.4786,49.5367,49.2465,49.2562,38719.0
2024-06-28 11:00:00,50.94,50.94,50.78,50.81,26117.0,49.2659,49.2659,49.1111,49.1401,26117.0
2024-06-28 11:30:00,50.83,50.88,50.72,50.73,78918.0,49.1595,49.2078,49.0531,49.0628,78918.0
2024-06-28 12:00:00,50.72,50.84,50.7,50.82,27965.0,49.0531,49.1691,49.0337,49.1498,27965.0
2024-06-28 12:30:00,50.82,51.09,50.81,50.98,41162.0,49.1498,49.4109,49.1401,49.3045,41162.0
2024-06-28 13:00:00,50.98,51.05,50.91,50.91,25267.0,49.3045,49.3722,49.2368,49.2368,25267.0
2024-06-28 13:30:00,50.91,51.07,50.88,51.06,41011.0,49.2368,49.3916,49.2078,49.3819,41011.0
2024-06-28 14:00:00,51.06,51.13,51.03,51.11,40101.0,49.3819,49.4496,49.3529,49.4303,40101.0
2024-06-28 14:30:00,51.11,51.13,51.03,51.1,30061.0,49.4303,49.4496,49.3529,49.4206,30061.0
2024-06-28 15:00:00,51.09,51.15,51.0,51.12,49004.0,49.4109,49.469,49.3239,49.4399,49004.0
2024-06-28 15:30:00,51.12,51.18,50.86,50.89,380966.0,49.4399,49.498,49.1885,49.2175,380966.0
2024-07-01 09:30:00,51.08,51.55,51.01,51.51,106650.0,49.4013,49.8558,49.3336,49.8171,106650.0
2024-07-01 10:00:00,51.52,51.58,51.01,51.08,58727.0,49.8268,49.8848,49.3336,49.4013,58727.0
2024-07-01 10:30:00,51.08,51.09,50.91,50.94,69088.0,49.4013,49.4109,49.2368,49.2659,69088.0
2024-07-01 11:00:00,50.92,50.96,50.75,50.77,35301.0,49.2465,49.2852,49.0821,49.1014,35301.0
2024-07-01 11:30:00,50.75,50.81,50.66,50.75,19914.0,49.0821,49.1401,48.9951,49.0821,19914.0
2024-07-01 12:00:00,50.75,50.82,50.65,50.81,27412.0,49.0821,49.1498,48.9854,49.1401,27412.0
2024-07-01 12:30:00,50.79,50.86,50.74,50.82,30145.0,49.1208,49.1885,49.0724,49.1498,30145.0
2024-07-01 13:00:00,50.8,50.93,50.8,50.83,19155.0,49.1305,49.2562,49.1305,49.1595,19155.0
2024-07-01 13:30:00,50.82,50.83,50.73,50.8,26142.0,49.1498,49.1595,49.0628,49.1305,26142.0
2024-07-01 14:00:00,50.8,50.82,50.56,50.57,22088.0,49.1305,49.1498,48.8983,48.908,22088.0
2024-07-01 14:30:00,50.55,50.68,50.53,50.65,28040.0,48.8887,49.0144,48.8693,48.9854,28040.0
2024-07-01 15:00:00,50.65,50.74,50.59,50.62,50730.0,48.9854,49.0724,48.9274,48.9564,50730.0
2024-07-01 15:30:00,50.62,50.8,50.62,50.74,158158.0,48.9564,49.1305,48.9564,49.0724,158158.0
2024-07-02 09:30:00,50.91,51.44,50.91,51.38,80719.0,49.2368,49.7494,49.2368,49.6914,80719.0
2024-07-02 10:00:00,51.39,51.48,51.33,51.47,110381.0,49.7011,49.7881,49.643,49.7784,110381.0
2024-07-02 10:30:00,51.47,51.48,51.34,51.39,98794.0,49.7784,49.7881,49.6527,49.7011,98794.0
2024-07-02 11:00:00,51.38,51.38,51.15,51.17,29471.0,49.6914,49.6914,49.469,49.4883,29471.0
2024-07-02 11:30:00,51.17,51.29,51.15,51.29,25153.0,49.4883,49.6044,49.469,49.6044,25153.0
2024-07-02 12:00:00,51.29,51.3,51.19,51.23,26200.0,49.6044,49.614,49.5076,49.5463,26200.0
2024-07-02 12:30:00,51.23,51.23,51.1,51.12,26145.0,49.5463,49.5463,49.4206,49.4399,26145.0
2024-07-02 13:00:00,51.12,51.15,51.06,51.12,28377.0,49.4399,49.469,49.3819,49.4399,28377.0
2024-07-02 13:30:00,51.12,51.18,51.04,51.1,28774.0,49.4399,49.498,49.3626,49.4206,28774.0
2024-07-02 14:00:00,51.1,51.22,51.09,51.19,29192.0,49.4206,49.5367,49.4109,49.5076,29192.0
2024-07-02 14:30:00,51.18,51.22,51.15,51.16,37212.0,49.498,49.5367,49.469,49.4786,37212.0
2024-07-02 15:00:00,51.16,51.28,51.14,51.27,36930.0,49.4786,49.5947,49.4593,49.585,36930.0
2024-07-02 15:30:00,51.27,51.32,51.06,51.11,180119.0,49.585,49.6334,49.3819,49.4303,180119.0
2024-07-03 09:30:00,51.04,51.25,51.01,51.22,27874.0,49.3626,49.5657,49.3336,49.5367,27874.0
2024-07-03 10:00:00,51.23,51.45,51.21,51.32,32006.0,49.5463,49.7591,49.527,49.6334,32006.0
2024-07-03 10:30:00,51.32,51.32,51.04,51.12,29383.0,49.6334,49.6334,49.3626,49.4399,29383.0
2024-07-03 11:00:00,51.14,51.22,51.03,51.03,36723.0,49.4593,49.5367,49.3529,49.3529,36723.0
2024-07-03 11:30:00,51.03,51.17,51.03,51.08,31434.0,49.3529,49.4883,49.3529,49.4013,31434.0
2024-07-03 12:00:00,51.05,51.06,50.97,50.98,22142.0,49.3722,49.3819,49.2949,49.3045,22142.0
2024-07-03 12:30:00,50.97,50.98,50.81,50.82,78842.0,49.2949,49.3045,49.1401,49.1498,78842.0
2024-07-05 09:30:00,50.91,51.02,50.76,50.97,32625.0,49.2368,49.3432,49.0918,49.2949,32625.0
2024-07-05 10:00:00,50.97,51.17,50.84,51.11,56696.0,49.2949,49.4883,49.1691,49.4303,56696.0
2024-07-05 10:30:00,51.11,51.36,51.1,51.36,64189.0,49.4303,49.6721,49.4206,49.6721,64189.0
2024-07-05 11:00:00,51.36,51.4,51.29,51.4,83791.0,49.6721,49.7107,49.6044,49.7107,83791.0
2024-07-05 11:30:00,51.39,51.75,51.34,51.63,157194.0,49.7011,50.0492,49.6527,49.9332,157194.0
2024-07-05 12:00:00,51.62,51.7,51.42,51.49,88223.0,49.9235,50.0009,49.7301,49.7978,88223.0
2024-07-05 12:30:00,51.47,51.58,51.44,51.57,56915.0,49.7784,49.8848,49.7494,49.8752,56915.0
2024-07-05 13:00:00,51.58,51.58,51.51,51.54,57449.0,49.8848,49.8848,49.8171,49.8461,57449.0
2024-07-05 13:30:00,51.54,51.63,51.51,51.56,50816.0,49.8461,49.9332,49.8171,49.8655,50816.0
2024-07-05 14:00:00,51.57,51.59,51.35,51.41,89308.0,49.8752,49.8945,49.6624,49.7204,89308.0
2024-07-05 14:30:00,51.41,51.44,51.29,51.34,30444.0,49.7204,49.7494,49.6044,49.6527,30444.0
2024-07-05 15:00:00,51.33,51.37,51.23,51.31,83315.0,49.643,49.6817,49.5463,49.6237,83315.0
2024-07-05 15:30:00,51.3,51.69,51.3,51.58,170855.0,49.614,49.9912,49.614,49.8848,170855.0
2024-07-08 09:30:00,51.59,51.61,51.43,51.55,61022.0,49.8945,49.9138,49.7398,49.8558,61022.0
2024-07-08 10:00:00,51.52,51.61,51.38,51.47,58568.0,49.8268,49.9138,49.6914,49.7784,58568.0
2024-07-08 10:30:00,51.47,51.47,51.31,51.33,42242.0,49.7784,49.7784,49.6237,49.643,42242.0
2024-07-08 11:00:00,51.33,51.39,51.23,51.24,73523.0,49.643,49.7011,49.5463,49.556,73523.0
2024-07-08 11:30:00,51.23,51.41,51.23,51.39,31350.0,49.5463,49.7204,49.5463,49.7011,31350.0
2024-07-08 12:00:00,51.39,51.55,51.38,51.53,52457.0,49.7011,49.8558,49.6914,49.8365,52457.0
2024-07-08 12:30:00,51.53,51.65,51.53,51.58,66895.0,49.8365,49.9525,49.8365,49.8848,66895.0
2024-07-08 13:00:00,51.58,51.58,51.51,51.56,56041.0,49.8848,49.8848,49.8171,49.8655,56041.0
2024-07-08 13:30:00,51.56,51.59,51.49,51.57,49517.0,49.8655,49.8945,49.7978,49.8752,49517.0
2024-07-08 14:00:00,51.57,51.58,51.49,51.51,35855.0,49.8752,49.8848,49.7978,49.8171,35855.0
2024-07-08 14:30:00,51.51,51.54,51.43,51.47,45810.0,49.8171,49.8461,49.7398,49.7784,45810.0
2024-07-08 15:00:00,51.47,51.5,51.43,51.44,59518.0,49.7784,49.8075,49.7398,49.7494,59518.0
2024-07-08 15:30:00,51.44,51.51,51.35,51.4,215278.0,49.7494,49.8171,49.6624,49.7107,215278.0
2024-07-09 09:30:00,51.48,51.56,51.29,51.54,19300.0,49.7881,49.8655,49.6044,49.8461,19300.0
2024-07-09 10:00:00,51.5,51.55,51.26,51.35,34577.0,49.8075,49.8558,49.5753,49.6624,34577.0
2024-07-09 10:30:00,51.35,51.41,51.32,51.4,29001.0,49.6624,49.7204,49.6334,49.7107,29001.0
2024-07-09 11:00:00,51.41,51.54,51.39,51.51,33474.0,49.7204,49.8461,49.7011,49.8171,33474.0
2024-07-09 11:30:00,51.5,51.62,51.49,51.6,14966.0,49.8075,49.9235,49.7978,49.9042,14966.0
2024-07-09 12:00:00,51.6,51.73,51.59,51.73,25269.0,49.9042,50.0299,49.8945,50.0299,25269.0
2024-07-09 12:30:00,51.73,51.86,51.72,51.84,32605.0,50.0299,50.1556,50.0202,50.1363,32605.0
2024-07-09 13:00:00,51.84,51.88,51.75,51.85,18001.0,50.1363,50.175,50.0492,50.146,18001.0
2024-07-09 13:30:00,51.84,51.85,51.77,51.78,19335.0,50.1363,50.146,50.0686,50.0783,19335.0
2024-07-09 14:00:00,51.75,51.77,51.64,51.64,30135.0,50.0492,50.0686,49.9429,49.9429,30135.0
2024-07-09 14:30:00,51.64,51.72,51.58,51.69,25299.0,49.9429,50.0202,49.8848,49.9912,25299.0
2024-07-09 15:00:00,51.68,51.69,51.59,51.67,37530.0,49.9815,49.9912,49.8945,49.9719,37530.0
2024-07-09 15:30:00,51.68,51.8,51.65,51.67,199138.0,49.9815,50.0976,49.9525,49.9719,199138.0
2024-07-10 09:30:00,51.98,51.98,51.55,51.71,43364.0,50.2717,50.2717,49.8558,50.0106,43364.0
2024-07-10 10:00:00,51.71,51.73,51.44,51.58,116530.0,50.0106,50.0299,49.7494,49.8848,116530.0
2024-07-10 10:30:00,51.57,51.83,51.55,51.8,68200.0,49.8752,50.1266,49.8558,50.0976,68200.0
2024-07-10 11:00:00,51.79,51.85,51.71,51.77,48389.0,50.0879,50.146,50.0106,50.0686,48389.0
2024-07-10 11:30:00,51.75,51.8,51.67,51.8,19329.0,50.0492,50.0976,49.9719,50.0976,19329.0
2024-07-10 12:00:00,51.8,51.87,51.77,51.85,15677.0,50.0976,50.1653,50.0686,50.146,15677.0
2024-07-10 12:30:00,51.84,51.93,51.72,51.93,12744.0,50.1363,50.2233,50.0202,50.2233,12744.0
2024-07-10 13:00:00,51.94,52.06,51.89,51.9,163510.0,50.233,50.3491,50.1846,50.1943,163510.0
2024-07-10 13:30:00,51.9,52.06,51.87,52.04,20655.0,50.1943,50.3491,50.1653,50.3297,20655.0
2024-07-10 14:00:00,52.03,52.04,51.89,51.89,65224.0,50.32,50.3297,50.1846,50.1846,65224.0
2024-07-10 14:30:00,51.89,52.05,51.89,52.05,24037.0,50.1846,50.3394,50.1846,50.3394,24037.0
2024-07-10 15:00:00,52.06,52.12,52.03,52.04,40619.0,50.3491,50.4071,50.32,50.3297,40619.0
2024-07-10 15:30:00,52.04,52.04,51.77,52.02,268110.0,50.3297,50.3297,50.0686,50.3104,268110.0
2024-07-11 09:30:00,52.14,52.84,52.12,52.84,105815.0,50.4264,51.1034,50.4071,51.1034,105815.0
2024-07-11 10:00:00,52.84,53.22,52.82,53.21,72014.0,51.1034,51.4709,51.0841,51.4613,72014.0
2024-07-11 10:30:00,53.22,53.24,52.98,53.0,43218.0,51.4709,51.4903,51.2388,51.2582,43218.0
2024-07-11 11:00:00,53.0,53.36,52.99,53.32,103862.0,51.2582,51.6063,51.2485,51.5676,103862.0
2024-07-11 11:30:00,53.33,53.57,53.29,53.45,42653.0,51.5773,51.8094,51.5386,51.6934,42653.0
2024-07-11 12:00:00,53.45,53.45,53.26,53.33,25748.0,51.6934,51.6934,51.5096,51.5773,25748.0
2024-07-11 12:30:00,53.32,53.51,53.31,53.48,33394.0,51.5676,51.7514,51.558,51.7224,33394.0
2024-07-11 13:00:00,53.48,53.54,53.41,53.5,91572.0,51.7224,51.7804,51.6547,51.7417,91572.0
2024-07-11 13:30:00,53.5,53.53,53.4,53.45,101757.0,51.7417,51.7707,51.645,51.6934,101757.0
2024-07-11 14:00:00,53.45,53.56,53.32,53.37,60595.0,51.6934,51.7998,51.5676,51.616,60595.0
2024-07-11 14:30:00,53.38,53.39,53.26,53.35,35920.0,51.6257,51.6353,51.5096,51.5967,35920.0
2024-07-11 15:00:00,53.34,53.34,53.2,53.28,49367.0,51.587,51.587,51.4516,51.529,49367.0
2024-07-11 15:30:00,53.28,53.41,53.16,53.32,261913.0,51.529,51.6547,51.4129,51.5676,261913.0
2024-07-12 09:30:00,53.49,53.69,53.38,53.47,47628.0,51.7321,51.9255,51.6257,51.7127,47628.0
2024-07-12 10:00:00,53.47,53.8,53.44,53.8,44125.0,51.7127,52.0319,51.6837,52.0319,44125.0
2024-07-12 10:30:00,53.82,53.86,53.67,53.84,17610.0,52.0512,52.0899,51.9061,52.0706,17610.0
2024-07-12 11:00:00,53.85,53.95,53.85,53.87,27608.0,52.0802,52.1769,52.0802,52.0996,27608.0
2024-07-12 11:30:00,53.89,53.97,53.87,53.97,16038.0,52.1189,52.1963,52.0996,52.1963,16038.0
2024-07-12 12:00:00,53.96,54.03,53.91,54.02,25678.0,52.1866,52.2543,52.1383,52.2446,25678.0
2024-07-12 12:30:00,54.02,54.1,54.01,54.08,30665.0,52.2446,52.322,52.235,52.3027,30665.0
2024-07-12 13:00:00,54.07,54.15,54.04,54.15,23807.0,52.293,52.3704,52.264,52.3704,23807.0
2024-07-12 13:30:00,54.15,54.19,54.11,54.12,30557.0,52.3704,52.409,52.3317,52.3413,30557.0
2024-07-12 14:00:00,54.12,54.18,54.09,54.12,28403.0,52.3413,52.3994,52.3123,52.3413,28403.0
2024-07-12 14:30:00,54.13,54.14,54.07,54.09,44796.0,52.351,52.3607,52.293,52.3123,44796.0
2024-07-12 15:00:00,54.09,54.14,54.04,54.06,43718.0,52.3123,52.3607,52.264,52.2833,43718.0
2024-07-12 15:30:00,54.07,54.13,53.81,53.87,137101.0,52.293,52.351,52.0415,52.0996,137101.0
2024-07-15 09:30:00,53.3,53.58,53.3,53.45,36409.0,51.5483,51.8191,51.5483,51.6934,36409.0
2024-07-15 10:00:00,53.42,53.45,53.22,53.23,19824.0,51.6644,51.6934,51.4709,51.4806,19824.0
2024-07-15 10:30:00,53.23,53.39,53.15,53.39,40503.0,51.4806,51.6353,51.4032,51.6353,40503.0
2024-07-15 11:00:00,53.4,53.41,53.22,53.29,24296.0,51.645,51.6547,51.4709,51.5386,24296.0
2024-07-15 11:30:00,53.29,53.34,53.12,53.34,29481.0,51.5386,51.587,51.3742,51.587,29481.0
2024-07-15 12:00:00,53.34,53.58,53.33,53.49,32581.0,51.587,51.8191,51.5773,51.7321,32581.0
2024-07-15 12:30:00,53.47,53.53,53.41,53.46,26746.0,51.7127,51.7707,51.6547,51.703,26746.0
2024-07-15 13:00:00,53.45,53.53,53.41,53.41,24147.0,51.6934,51.7707,51.6547,51.6547,24147.0
2024-07-15 13:30:00,53.41,53.59,53.35,53.55,25641.0,51.6547,51.8288,51.5967,51.7901,25641.0
2024-07-15 14:00:00,53.54,53.54,53.43,53.49,11080.0,51.7804,51.7804,51.674,51.7321,11080.0
2024-07-15 14:30:00,53.48,53.55,53.44,53.53,17297.0,51.7224,51.7901,51.6837,51.7707,17297.0
2024-07-15 15:00:00,53.51,53.58,53.5,53.53,25828.0,51.7514,51.8191,51.7417,51.7707,25828.0
2024-07-15 15:30:00,53.51,53.58,53.49,53.55,133267.0,51.7514,51.8191,51.7321,51.7901,133267.0
2024-07-16 09:30:00,53.79,54.05,53.57,54.05,38928.0,52.0222,52.2737,51.8094,52.2737,38928.0
2024-07-16 10:00:00,54.03,54.29,54.03,54.04,30895.0,52.2543,52.5058,52.2543,52.264,30895.0
2024-07-16 10:30:00,54.02,54.17,53.97,54.05,83976.0,52.2446,52.3897,52.1963,52.2737,83976.0
2024-07-16 11:00:00,54.05,54.29,54.05,54.29,37870.0,52.2737,52.5058,52.2737,52.5058,37870.0
2024-07-16 11:30:00,54.29,54.31,54.19,54.26,25589.0,52.5058,52.5251,52.409,52.4767,25589.0
2024-07-16 12:00:00,54.26,54.38,54.24,54.32,25212.0,52.4767,52.5928,52.4574,52.5348,25212.0
2024-07-16 12:30:00,54.32,54.44,54.32,54.39,31545.0,52.5348,52.6508,52.5348,52.6025,31545.0
2024-07-16 13:00:00,54.4,54.48,54.28,54.34,33707.0,52.6121,52.6895,52.4961,52.5541,33707.0
2024-07-16 13:30:00,54.34,54.52,54.34,54.44,97646.0,52.5541,52.7282,52.5541,52.6508,97646.0
2024-07-16 14:00:00,54.42,54.53,54.42,54.48,26444.0,52.6315,52.7379,52.6315,52.6895,26444.0
2024-07-16 14:30:00,54.49,54.55,54.46,54.48,50463.0,52.6992,52.7572,52.6702,52.6895,50463.0
2024-07-16 15:00:00,54.48,54.55,54.46,54.5,52287.0,52.6895,52.7572,52.6702,52.7089,52287.0
2024-07-16 15:30:00,54.49,54.71,54.49,54.68,294133.0,52.6992,52.912,52.6992,52.8829,294133.0
2024-07-17 09:30:00,54.97,55.72,54.91,55.58,168442.0,53.1634,53.8888,53.1054,53.7534,168442.0
2024-07-17 10:00:00,55.54,55.95,55.5,55.85,83775.0,53.7147,54.1112,53.676,54.0145,83775.0
2024-07-17 10:30:00,55.85,55.89,55.71,55.75,78003.0,54.0145,54.0532,53.8791,53.9178,78003.0
2024-07-17 11:00:00,55.74,55.82,55.61,55.65,72477.0,53.9081,53.9855,53.7824,53.8211,72477.0
2024-07-17 11:30:00,55.61,55.8,55.59,55.7,69342.0,53.7824,53.9661,53.763,53.8694,69342.0
2024-07-17 12:00:00,55.69,55.77,55.62,55.72,92758.0,53.8598,53.9371,53.7921,53.8888,92758.0
2024-07-17 12:30:00,55.71,55.85,55.7,55.7,105167.0,53.8791,54.0145,53.8694,53.8694,105167.0
2024-07-17 13:00:00,55.7,55.82,55.7,55.77,38699.0,53.8694,53.9855,53.8694,53.9371,38699.0
2024-07-17 13:30:00,55.76,55.85,55.7,55.76,57616.0,53.9275,54.0145,53.8694,53.9275,57616.0
2024-07-17 14:00:00,55.76,55.77,55.59,55.67,34594.0,53.9275,53.9371,53.763,53.8404,34594.0
2024-07-17 14:30:00,55.66,55.76,55.62,55.63,51448.0,53.8307,53.9275,53.7921,53.8017,51448.0
2024-07-17 15:00:00,55.63,55.66,55.52,55.61,52430.0,53.8017,53.8307,53.6953,53.7824,52430.0
2024-07-17 15:30:00,55.6,55.74,55.31,55.55,296395.0,53.7727,53.9081,53.4922,53.7244,296395.0
2024-07-18 09:30:00,55.35,55.83,55.31,55.82,121128.0,53.5309,53.9952,53.4922,53.9855,121128.0
2024-07-18 10:00:00,55.8,55.92,55.78,55.91,25550.0,53.9661,54.0822,53.9468,54.0725,25550.0
2024-07-18 10:30:00,55.89,56.07,55.88,55.98,33057.0,54.0532,54.2273,54.0435,54.1402,33057.0
2024-07-18 11:00:00,55.99,56.21,55.98,56.19,40173.0,54.1499,54.3627,54.1402,54.3433,40173.0
2024-07-18 11:30:00,56.21,56.3,56.04,56.08,22368.0,54.3627,54.4497,54.1982,54.2369,22368.0
2024-07-18 12:00:00,56.09,56.17,55.96,55.98,48972.0,54.2466,54.324,54.1209,54.1402,48972.0
2024-07-18 12:30:00,55.96,55.98,55.8,55.86,60254.0,54.1209,54.1402,53.9661,54.0242,60254.0
2024-07-18 13:00:00,55.85,55.89,55.76,55.84,32262.0,54.0145,54.0532,53.9275,54.0048,32262.0
2024-07-18 13:30:00,55.83,55.85,55.67,55.67,17304.0,53.9952,54.0145,53.8404,53.8404,17304.0
2024-07-18 14:00:00,55.66,55.67,55.42,55.43,51035.0,53.8307,53.8404,53.5986,53.6083,51035.0
2024-07-18 14:30:00,55.43,55.46,55.18,55.28,63076.0,53.6083,53.6373,53.3665,53.4632,63076.0
2024-07-18 15:00:00,55.29,55.36,55.14,55.22,64314.0,53.4729,53.5406,53.3278,53.4052,64314.0
2024-07-18 15:30:00,55.22,55.28,54.95,55.02,308940.0,53.4052,53.4632,53.1441,53.2118,308940.0
2024-07-19 09:30:00,55.13,55.26,55.0,55.15,90964.0,53.3182,53.4439,53.1924,53.3375,90964.0
2024-07-19 10:00:00,55.2,55.28,54.93,54.98,26997.0,53.3859,53.4632,53.1247,53.1731,26997.0
2024-07-19 10:30:00,54.97,54.99,54.65,54.66,30765.0,53.1634,53.1828,52.8539,52.8636,30765.0
2024-07-19 11:00:00,54.66,54.78,54.55,54.7,95812.0,52.8636,52.9797,52.7572,52.9023,95812.0
2024-07-19 11:30:00,54.68,54.81,54.63,54.77,90190.0,52.8829,53.0087,52.8346,52.97,90190.0
2024-07-19 12:00:00,54.8,54.93,54.73,54.73,116981.0,52.999,53.1247,52.9313,52.9313,116981.0
2024-07-19 12:30:00,54.73,54.78,54.68,54.73,37516.0,52.9313,52.9797,52.8829,52.9313,37516.0
2024-07-19 13:00:00,54.72,54.82,54.67,54.76,38916.0,52.9216,53.0183,52.8733,52.9603,38916.0
2024-07-19 13:30:00,54.75,54.82,54.68,54.78,81998.0,52.9506,53.0183,52.8829,52.9797,81998.0
2024-07-19 14:00:00,54.79,54.8,54.65,54.67,79299.0,52.9893,52.999,52.8539,52.8733,79299.0
2024-07-19 14:30:00,54.67,54.72,54.63,54.67,88504.0,52.8733,52.9216,52.8346,52.8733,88504.0
2024-07-19 15:00:00,54.66,54.85,54.66,54.79,79240.0,52.8636,53.0474,52.8636,52.9893,79240.0
2024-07-19 15:30:00,54.79,54.91,54.74,54.87,267099.0,52.9893,53.1054,52.941,53.0667,267099.0
2024-07-22 09:30:00,54.96,55.23,54.81,54.88,37668.0,53.1537,53.4149,53.0087,53.0764,37668.0
2024-07-22 10:00:00,54.84,55.23,54.83,55.09,24481.0,53.0377,53.4149,53.028,53.2795,24481.0
2024-07-22 10:30:00,55.08,55.23,55.03,55.22,32639.0,53.2698,53.4149,53.2214,53.4052,32639.0
2024-07-22 11:00:00,55.23,55.36,55.18,55.32,20251.0,53.4149,53.5406,53.3665,53.5019,20251.0
2024-07-22 11:30:00,55.32,55.33,55.16,55.21,23042.0,53.5019,53.5116,53.3472,53.3955,23042.0
2024-07-22 12:00:00,55.21,55.23,55.1,55.12,21156.0,53.3955,53.4149,53.2891,53.3085,21156.0
2024-07-22 12:30:00,55.09,55.14,54.98,55.11,19536.0,53.2795,53.3278,53.1731,53.2988,19536.0
2024-07-22 13:00:00,55.11,55.25,55.11,55.18,22897.0,53.2988,53.4342,53.2988,53.3665,22897.0
2024-07-22 13:30:00,55.18,55.22,55.12,55.14,29872.0,53.3665,53.4052,53.3085,53.3278,29872.0
2024-07-22 14:00:00,55.14,55.14,55.02,55.05,26992.0,53.3278,53.3278,53.2118,53.2408,26992.0
2024-07-22 14:30:00,55.04,55.16,55.03,55.13,61629.0,53.2311,53.3472,53.2214,53.3182,61629.0
2024-07-22 15:00:00,55.12,55.2,55.04,55.12,34795.0,53.3085,53.3859,53.2311,53.3085,34795.0
2024-07-22 15:30:00,55.13,55.18,54.96,55.02,227456.0,53.3182,53.3665,53.1537,53.2118,227456.0
2024-07-23 09:30:00,55.0,55.09,54.71,54.79,57968.0,53.1924,53.2795,52.912,52.9893,57968.0
2024-07-23 10:00:00,54.79,55.04,54.79,54.9,42258.0,52.9893,53.2311,52.9893,53.0957,42258.0
2024-07-23 10:30:00,54.9,54.92,54.76,54.9,31316.0,53.0957,53.1151,52.9603,53.0957,31316.0
2024-07-23 11:00:00,54.9,54.96,54.79,54.96,18166.0,53.0957,53.1537,52.9893,53.1537,18166.0
2024-07-23 11:30:00,54.94,55.04,54.9,54.97,26418.0,53.1344,53.2311,53.0957,53.1634,26418.0
2024-07-23 12:00:00,54.98,55.07,54.91,55.0,34653.0,53.1731,53.2601,53.1054,53.1924,34653.0
2024-07-23 12:30:00,54.99,55.01,54.93,55.01,13505.0,53.1828,53.2021,53.1247,53.2021,13505.0
2024-07-23 13:00:00,55.0,55.08,54.97,55.06,16904.0,53.1924,53.2698,53.1634,53.2505,16904.0
2024-07-23 13:30:00,55.06,55.12,54.97,55.03,15657.0,53.2505,53.3085,53.1634,53.2214,15657.0
2024-07-23 14:00:00,55.02,55.11,55.0,55.11,16143.0,53.2118,53.2988,53.1924,53.2988,16143.0
2024-07-23 14:30:00,55.09,55.11,55.02,55.09,20324.0,53.2795,53.2988,53.2118,53.2795,20324.0
2024-07-23 15:00:00,55.08,55.08,54.96,54.96,62428.0,53.2698,53.2698,53.1537,53.1537,62428.0
2024-07-23 15:30:00,54.96,54.96,54.61,54.65,165818.0,53.1537,53.1537,52.8152,52.8539,165818.0
2024-07-24 09:30:00,54.91,55.21,54.81,55.07,19226.0,53.1054,53.3955,53.0087,53.2601,19226.0
2024-07-24 10:00:00,55.04,55.28,55.02,55.25,41040.0,53.2311,53.4632,53.2118,53.4342,41040.0
2024-07-24 10:30:00,55.22,55.43,55.16,55.3,29728.0,53.4052,53.6083,53.3472,53.4826,29728.0
2024-07-24 11:00:00,55.28,55.6,55.27,55.6,26339.0,53.4632,53.7727,53.4536,53.7727,26339.0
2024-07-24 11:30:00,55.58,55.69,55.51,55.66,15962.0,53.7534,53.8598,53.6857,53.8307,15962.0
2024-07-24 12:00:00,55.69,55.83,55.69,55.79,28634.0,53.8598,53.9952,53.8598,53.9565,28634.0
2024-07-24 12:30:00,55.77,55.84,55.71,55.82,24280.0,53.9371,54.0048,53.8791,53.9855,24280.0
2024-07-24 13:00:00,55.82,55.84,55.73,55.73,13989.0,53.9855,54.0048,53.8984,53.8984,13989.0
2024-07-24 13:30:00,55.73,55.76,55.68,55.7,15636.0,53.8984,53.9275,53.8501,53.8694,15636.0
2024-07-24 14:00:00,55.69,55.73,55.63,55.69,28363.0,53.8598,53.8984,53.8017,53.8598,28363.0
2024-07-24 14:30:00,55.69,55.71,55.55,55.63,27321.0,53.8598,53.8791,53.7244,53.8017,27321.0
2024-07-24 15:00:00,55.63,55.7,55.48,55.67,39226.0,53.8017,53.8694,53.6567,53.8404,39226.0
2024-07-24 15:30:00,55.68,55.74,55.54,55.65,113626.0,53.8501,53.9081,53.7147,53.8211,113626.0
2024-07-25 09:30:00,55.97,56.44,55.85,56.41,129749.0,54.1305,54.5851,54.0145,54.5561,129749.0
2024-07-25 10:00:00,56.41,56.79,56.21,56.22,61738.0,54.5561,54.9236,54.3627,54.3723,61738.0
2024-07-25 10:30:00,56.24,56.25,55.86,56.0,39602.0,54.3917,54.4013,54.0242,54.1596,39602.0
2024-07-25 11:00:00,56.0,56.27,56.0,56.17,17846.0,54.1596,54.4207,54.1596,54.324,17846.0
2024-07-25 11:30:00,56.16,56.39,56.13,56.28,17277.0,54.3143,54.5367,54.2853,54.4304,17277.0
2024-07-25 12:00:00,56.27,56.4,56.22,56.37,45816.0,54.4207,54.5464,54.3723,54.5174,45816.0
2024-07-25 12:30:00,56.37,56.38,56.16,56.16,59056.0,54.5174,54.5271,54.3143,54.3143,59056.0
2024-07-25 13:00:00,56.13,56.19,55.98,55.98,30034.0,54.2853,54.3433,54.1402,54.1402,30034.0
2024-07-25 13:30:00,55.97,55.97,55.74,55.74,17915.0,54.1305,54.1305,53.9081,53.9081,17915.0
2024-07-25 14:00:00,55.73,55.73,55.52,55.53,88105.0,53.8984,53.8984,53.6953,53.705,88105.0
2024-07-25 14:30:00,55.53,55.56,55.42,55.48,61185.0,53.705,53.734,53.5986,53.6567,61185.0
2024-07-25 15:00:00,55.5,55.76,55.44,55.75,47824.0,53.676,53.9275,53.618,53.9178,47824.0
2024-07-25 15:30:00,55.76,56.01,55.7,55.86,198189.0,53.9275,54.1692,53.8694,54.0242,198189.0
2024-07-26 09:30:00,56.01,56.2,55.78,55.83,105309.0,54.1692,54.353,53.9468,53.9952,105309.0
2024-07-26 10:00:00,55.81,56.01,55.67,55.83,79535.0,53.9758,54.1692,53.8404,53.9952,79535.0
2024-07-26 10:30:00,55.84,55.88,55.73,55.83,44137.0,54.0048,54.0435,53.8984,53.9952,44137.0
2024-07-26 11:00:00,55.85,55.9,55.75,55.86,20957.0,54.0145,54.0628,53.9178,54.0242,20957.0
2024-07-26 11:30:00,55.89,56.14,55.86,56.13,15416.0,54.0532,54.295,54.0242,54.2853,15416.0
2024-07-26 12:00:00,56.1,56.14,55.93,55.96,21954.0,54.2563,54.295,54.0919,54.1209,21954.0
2024-07-26 12:30:00,55.94,56.04,55.9,56.04,10997.0,54.1015,54.1982,54.0628,54.1982,10997.0
2024-07-26 13:00:00,56.02,56.04,55.96,56.04,7495.0,54.1789,54.1982,54.1209,54.1982,7495.0
2024-07-26 13:30:00,56.07,56.07,55.92,55.96,15420.0,54.2273,54.2273,54.0822,54.1209,15420.0
2024-07-26 14:00:00,55.95,55.95,55.87,55.92,9109.0,54.1112,54.1112,54.0338,54.0822,9109.0
2024-07-26 14:30:00,55.92,55.96,55.85,55.95,11885.0,54.0822,54.1209,54.0145,54.1112,11885.0
2024-07-26 15:00:00,55.97,56.1,55.89,56.06,41671.0,54.1305,54.2563,54.0532,54.2176,41671.0
2024-07-26 15:30:00,56.05,56.06,55.79,56.02,127805.0,54.2079,54.2176,53.9565,54.1789,127805.0
2024-07-29 09:30:00,56.13,56.18,55.72,55.88,24033.0,54.2853,54.3336,53.8888,54.0435,24033.0
2024-07-29 10:00:00,55.84,55.95,55.75,55.75,22918.0,54.0048,54.1112,53.9178,53.9178,22918.0
2024-07-29 10:30:00,55.72,55.82,55.51,55.8,36949.0,53.8888,53.9855,53.6857,53.9661,36949.0
2024-07-29 11:00:00,55.8,55.99,55.78,55.9,23018.0,53.9661,54.1499,53.9468,54.0628,23018.0
2024-07-29 11:30:00,55.89,55.99,55.86,55.95,23045.0,54.0532,54.1499,54.0242,54.1112,23045.0
2024-07-29 12:00:00,55.96,56.02,55.82,55.87,27887.0,54.1209,54.1789,53.9855,54.0338,27887.0
2024-07-29 12:30:00,55.88,55.93,55.82,55.87,44078.0,54.0435,54.0919,53.9855,54.0338,44078.0
2024-07-29 13:00:00,55.87,56.0,55.82,55.97,44054.0,54.0338,54.1596,53.9855,54.1305,44054.0
2024-07-29 13:30:00,55.96,55.96,55.78,55.88,43154.0,54.1209,54.1209,53.9468,54.0435,43154.0
2024-07-29 14:00:00,55.88,55.89,55.77,55.86,47785.0,54.0435,54.0532,53.9371,54.0242,47785.0
2024-07-29 14:30:00,55.87,56.02,55.86,55.96,31910.0,54.0338,54.1789,54.0242,54.1209,31910.0
2024-07-29 15:00:00,55.97,55.98,55.91,55.96,36530.0,54.1305,54.1402,54.0725,54.1209,36530.0
2024-07-29 15:30:00,55.96,56.08,55.76,55.89,176034.0,54.1209,54.2369,53.9275,54.0532,176034.0
2024-07-30 09:30:00,55.68,56.01,55.68,55.95,66570.0,53.8501,54.1692,53.8501,54.1112,66570.0
2024-07-30 10:00:00,55.92,55.97,55.59,55.75,50687.0,54.0822,54.1305,53.763,53.9178,50687.0
2024-07-30 10:30:00,55.75,55.9,55.67,55.79,66483.0,53.9178,54.0628,53.8404,53.9565,66483.0
2024-07-30 11:00:00,55.82,55.93,55.77,55.81,40751.0,53.9855,54.0919,53.9371,53.9758,40751.0
2024-07-30 11:30:00,55.84,55.97,55.83,55.89,46416.0,54.0048,54.1305,53.9952,54.0532,46416.0
2024-07-30 12:00:00,55.9,55.99,55.81,55.99,30479.0,54.0628,54.1499,53.9758,54.1499,30479.0
2024-07-30 12:30:00,55.98,56.14,55.96,56.11,36947.0,54.1402,54.295,54.1209,54.2659,36947.0
2024-07-30 13:00:00,56.09,56.15,55.94,55.95,37625.0,54.2466,54.3046,54.1015,54.1112,37625.0
2024-07-30 13:30:00,55.95,55.96,55.81,55.84,41431.0,54.1112,54.1209,53.9758,54.0048,41431.0
2024-07-30 14:00:00,55.83,55.89,55.78,55.8,54321.0,53.9952,54.0532,53.9468,53.9661,54321.0
2024-07-30 14:30:00,55.8,55.82,55.77,55.8,36025.0,53.9661,53.9855,53.9371,53.9661,36025.0
2024-07-30 15:00:00,55.8,55.97,55.79,55.97,63358.0,53.9661,54.1305,53.9565,54.1305,63358.0
2024-07-30 15:30:00,55.97,56.21,55.92,56.13,280264.0,54.1305,54.3627,54.0822,54.2853,280264.0
2024-07-31 09:30:00,55.93,55.99,54.98,55.09,149021.0,54.5583,54.6169,53.6316,53.7389,149021.0
2024-07-31 10:00:00,55.07,55.52,55.07,55.48,71088.0,53.7194,54.1584,53.7194,54.1194,71088.0
2024-07-31 10:30:00,55.48,55.5,55.34,55.5,48719.0,54.1194,54.1389,53.9828,54.1389,48719.0
2024-07-31 11:00:00,55.5,55.65,55.4,55.54,41402.0,54.1389,54.2852,54.0413,54.1779,41402.0
2024-07-31 11:30:00,55.54,55.59,55.46,55.58,30991.0,54.1779,54.2267,54.0999,54.2169,30991.0
2024-07-31 12:00:00,55.56,55.6,55.45,55.48,28548.0,54.1974,54.2364,54.0901,54.1194,28548.0
2024-07-31 12:30:00,55.48,55.66,55.48,55.55,27349.0,54.1194,54.295,54.1194,54.1877,27349.0
2024-07-31 13:00:00,55.54,55.58,55.46,55.5,31861.0,54.1779,54.2169,54.0999,54.1389,31861.0
2024-07-31 13:30:00,55.51,55.75,55.46,55.73,28931.0,54.1486,54.3828,54.0999,54.3632,28931.0
2024-07-31 14:00:00,55.73,55.74,55.53,55.56,37885.0,54.3632,54.373,54.1682,54.1974,37885.0
2024-07-31 14:30:00,55.56,55.63,55.5,55.54,47738.0,54.1974,54.2657,54.1389,54.1779,47738.0
2024-07-31 15:00:00,55.53,55.57,55.42,55.48,65665.0,54.1682,54.2072,54.0608,54.1194,65665.0
2024-07-31 15:30:00,55.48,55.71,55.41,55.65,302830.0,54.1194,54.3437,54.0511,54.2852,302830.0
2024-08-01 09:30:00,55.84,56.42,55.81,55.87,104948.0,54.4705,55.0363,54.4413,54.4998,104948.0
2024-08-01 10:00:00,55.87,56.12,55.81,56.03,43419.0,54.4998,54.7437,54.4413,54.6559,43419.0
2024-08-01 10:30:00,56.04,56.08,55.83,56.08,61820.0,54.6656,54.7047,54.4608,54.7047,61820.0
2024-08-01 11:00:00,56.07,56.18,55.98,56.03,73982.0,54.6949,54.8022,54.6071,54.6559,73982.0
2024-08-01 11:30:00,56.05,56.16,55.98,56.15,42037.0,54.6754,54.7827,54.6071,54.7729,42037.0
2024-08-01 12:00:00,56.14,56.14,55.94,56.09,67769.0,54.7632,54.7632,54.5681,54.7144,67769.0
2024-08-01 12:30:00,56.09,56.22,56.04,56.18,48601.0,54.7144,54.8412,54.6656,54.8022,48601.0
2024-08-01 13:00:00,56.19,56.32,56.14,56.25,52366.0,54.812,54.9388,54.7632,54.8705,52366.0
2024-08-01 13:30:00,56.24,56.43,56.23,56.41,62941.0,54.8607,55.0461,54.851,55.0266,62941.0
2024-08-01 14:00:00,56.39,56.52,56.34,56.45,41040.0,55.0071,55.1339,54.9583,55.0656,41040.0
2024-08-01 14:30:00,56.45,56.51,56.38,56.44,42858.0,55.0656,55.1241,54.9973,55.0558,42858.0
2024-08-01 15:00:00,56.44,56.59,56.39,56.57,94563.0,55.0558,55.2022,55.0071,55.1826,94563.0
2024-08-01 15:30:00,56.57,56.74,56.45,56.66,360393.0,55.1826,55.3485,55.0656,55.2704,360393.0
2024-08-02 09:30:00,58.47,58.69,57.42,58.0,204110.0,57.036,57.2507,56.0118,56.5776,204110.0
2024-08-02 10:00:00,57.91,57.91,56.63,56.85,138772.0,56.4898,56.4898,55.2412,55.4558,138772.0
2024-08-02 10:30:00,56.86,57.09,56.67,56.79,77443.0,55.4655,55.6899,55.2802,55.3972,77443.0
2024-08-02 11:00:00,56.76,56.76,56.23,56.29,66828.0,55.368,55.368,54.851,54.9095,66828.0
2024-08-02 11:30:00,56.25,56.32,56.15,56.21,67446.0,54.8705,54.9388,54.7729,54.8315,67446.0
2024-08-02 12:00:00,56.22,56.43,56.11,56.41,51555.0,54.8412,55.0461,54.7339,55.0266,51555.0
2024-08-02 12:30:00,56.42,56.79,56.23,56.6,58008.0,55.0363,55.3972,54.851,55.2119,58008.0
2024-08-02 13:00:00,56.6,56.76,56.53,56.65,55714.0,55.2119,55.368,55.1436,55.2607,55714.0
2024-08-02 13:30:00,56.63,56.83,56.42,56.43,54589.0,55.2412,55.4363,55.0363,55.0461,54589.0
2024-08-02 14:00:00,56.42,56.84,56.42,56.71,33898.0,55.0363,55.446,55.0363,55.3192,33898.0
2024-08-02 14:30:00,56.71,56.78,56.43,56.75,33647.0,55.3192,55.3875,55.0461,55.3582,33647.0
2024-08-02 15:00:00,56.75,56.86,56.62,56.83,40513.0,55.3582,55.4655,55.2314,55.4363,40513.0
2024-08-02 15:30:00,56.84,57.15,56.79,57.1,210499.0,55.446,55.7484,55.3972,55.6996,210499.0
2024-08-05 09:30:00,58.03,58.24,56.14,56.49,134803.0,56.6068,56.8117,54.7632,55.1046,134803.0
2024-08-05 10:00:00,56.49,56.87,56.27,56.3,86545.0,55.1046,55.4753,54.89,54.9193,86545.0
2024-08-05 10:30:00,56.35,56.47,56.0,56.26,53510.0,54.968,55.0851,54.6266,54.8802,53510.0
2024-08-05 11:00:00,56.28,56.47,56.13,56.47,26745.0,54.8998,55.0851,54.7534,55.0851,26745.0
2024-08-05 11:30:00,56.48,56.48,56.01,56.25,33756.0,55.0949,55.0949,54.6364,54.8705,33756.0
2024-08-05 12:00:00,56.23,56.26,55.99,56.0,22946.0,54.851,54.8802,54.6169,54.6266,22946.0
2024-08-05 12:30:00,56.01,56.09,55.73,55.82,25080.0,54.6364,54.7144,54.3632,54.451,25080.0
2024-08-05 13:00:00,55.81,55.83,55.56,55.66,25222.0,54.4413,54.4608,54.1974,54.295,25222.0
2024-08-05 13:30:00,55.62,55.62,55.35,55.5,32389.0,54.2559,54.2559,53.9926,54.1389,32389.0
2024-08-05 14:00:00,55.51,55.8,55.47,55.73,33338.0,54.1486,54.4315,54.1096,54.3632,33338.0
2024-08-05 14:30:00,55.74,55.74,55.51,55.67,45892.0,54.373,54.373,54.1486,54.3047,45892.0
2024-08-05 15:00:00,55.66,55.71,55.46,55.48,44418.0,54.295,54.3437,54.0999,54.1194,44418.0
2024-08-05 15:30:00,55.49,55.55,55.19,55.22,248205.0,54.1291,54.1877,53.8365,53.8658,248205.0
2024-08-06 09:30:00,55.3,56.23,55.27,56.23,53096.0,53.9438,54.851,53.9145,54.851,53096.0
2024-08-06 10:00:00,56.22,56.32,55.99,56.11,77792.0,54.8412,54.9388,54.6169,54.7339,77792.0
2024-08-06 10:30:00,56.17,56.17,55.83,55.91,22169.0,54.7925,54.7925,54.4608,54.5388,22169.0
2024-08-06 11:00:00,55.92,55.92,55.6,55.73,30150.0,54.5486,54.5486,54.2364,54.3632,30150.0
2024-08-06 11:30:00,55.67,55.95,55.62,55.95,22661.0,54.3047,54.5779,54.2559,54.5779,22661.0
2024-08-06 12:00:00,55.92,56.07,55.91,56.05,19528.0,54.5486,54.6949,54.5388,54.6754,19528.0
2024-08-06 12:30:00,56.03,56.2,55.96,56.17,26481.0,54.6559,54.8217,54.5876,54.7925,26481.0
2024-08-06 13:00:00,56.16,56.34,56.1,56.18,36058.0,54.7827,54.9583,54.7242,54.8022,36058.0
2024-08-06 13:30:00,56.18,56.21,56.04,56.21,22913.0,54.8022,54.8315,54.6656,54.8315,22913.0
2024-08-06 14:00:00,56.22,56.27,56.06,56.22,29992.0,54.8412,54.89,54.6852,54.8412,29992.0
2024-08-06 14:30:00,56.22,56.4,56.18,56.18,35708.0,54.8412,55.0168,54.8022,54.8022,35708.0
2024-08-06 15:00:00,56.18,56.25,55.99,56.17,56694.0,54.8022,54.8705,54.6169,54.7925,56694.0
2024-08-06 15:30:00,56.16,56.16,55.71,55.74,302618.0,54.7827,54.7827,54.3437,54.373,302618.0
2024-08-07 09:30:00,56.03,56.72,55.72,56.64,52185.0,54.6559,55.329,54.3535,55.2509,52185.0
2024-08-07 10:00:00,56.67,56.68,56.33,56.38,29024.0,55.2802,55.2899,54.9485,54.9973,29024.0
2024-08-07 10:30:00,56.42,56.5,56.36,56.48,25482.0,55.0363,55.1144,54.9778,55.0949,25482.0
2024-08-07 11:00:00,56.48,56.53,56.35,56.5,25751.0,55.0949,55.1436,54.968,55.1144,25751.0
2024-08-07 11:30:00,56.46,56.62,56.45,56.53,29023.0,55.0753,55.2314,55.0656,55.1436,29023.0
2024-08-07 12:00:00,56.52,56.53,56.32,56.35,26999.0,55.1339,55.1436,54.9388,54.968,26999.0
2024-08-07 12:30:00,56.35,56.41,56.21,56.22,19705.0,54.968,55.0266,54.8315,54.8412,19705.0
2024-08-07 13:00:00,56.22,56.39,56.13,56.28,27225.0,54.8412,55.0071,54.7534,54.8998,27225.0
2024-08-07 13:30:00,56.28,56.43,56.09,56.14,22311.0,54.8998,55.0461,54.7144,54.7632,22311.0
2024-08-07 14:00:00,56.14,56.14,55.95,56.02,25125.0,54.7632,54.7632,54.5779,54.6461,25125.0
2024-08-07 14:30:00,56.0,56.04,55.92,55.95,24133.0,54.6266,54.6656,54.5486,54.5779,24133.0
2024-08-07 15:00:00,55.95,56.19,55.95,56.18,19468.0,54.5779,54.812,54.5779,54.8022,19468.0
2024-08-07 15:30:00,56.17,56.18,55.84,55.92,180747.0,54.7925,54.8022,54.4705,54.5486,180747.0
2024-08-08 09:30:00,55.56,56.21,55.46,56.18,35532.0,54.1974,54.8315,54.0999,54.8022,35532.0
2024-08-08 10:00:00,56.12,56.3,55.95,56.19,18991.0,54.7437,54.9193,54.5779,54.812,18991.0
2024-08-08 10:30:00,56.21,56.29,56.14,56.17,19209.0,54.8315,54.9095,54.7632,54.7925,19209.0
2024-08-08 11:00:00,56.16,56.21,55.97,56.04,19504.0,54.7827,54.8315,54.5974,54.6656,19504.0
2024-08-08 11:30:00,56.02,56.09,55.93,55.98,27394.0,54.6461,54.7144,54.5583,54.6071,27394.0
2024-08-08 12:00:00,55.97,56.11,55.95,56.1,20533.0,54.5974,54.7339,54.5779,54.7242,20533.0
2024-08-08 12:30:00,56.08,56.1,55.92,56.02,14213.0,54.7047,54.7242,54.5486,54.6461,14213.0
2024-08-08 13:00:00,55.99,56.03,55.91,56.03,19969.0,54.6169,54.6559,54.5388,54.6559,19969.0
2024-08-08 13:30:00,56.06,56.06,55.95,56.02,16771.0,54.6852,54.6852,54.5779,54.6461,16771.0
2024-08-08 14:00:00,56.02,56.11,56.01,56.03,12776.0,54.6461,54.7339,54.6364,54.6559,12776.0
2024-08-08 14:30:00,56.04,56.06,55.99,56.01,15432.0,54.6656,54.6852,54.6169,54.6364,15432.0
2024-08-08 15:00:00,56.01,56.17,56.0,56.14,37453.0,54.6364,54.7925,54.6266,54.7632,37453.0
2024-08-08 15:30:00,56.13,56.13,55.72,55.91,184413.0,54.7534,54.7534,54.3535,54.5388,184413.0
2024-08-09 09:30:00,55.77,55.92,55.17,55.52,114332.0,54.4023,54.5486,53.817,54.1584,114332.0
2024-08-09 10:00:00,55.55,55.97,55.52,55.9,70496.0,54.1877,54.5974,54.1584,54.5291,70496.0
2024-08-09 10:30:00,55.93,55.99,55.72,55.8,38337.0,54.5583,54.6169,54.3535,54.4315,38337.0
2024-08-09 11:00:00,55.79,55.98,55.79,55.92,37272.0,54.4218,54.6071,54.4218,54.5486,37272.0
2024-08-09 11:30:00,55.91,55.98,55.85,55.87,39314.0,54.5388,54.6071,54.4803,54.4998,39314.0
2024-08-09 12:00:00,55.86,56.0,55.84,55.9,18781.0,54.4901,54.6266,54.4705,54.5291,18781.0
2024-08-09 12:30:00,55.89,55.98,55.88,55.98,14073.0,54.5193,54.6071,54.5096,54.6071,14073.0
2024-08-09 13:00:00,55.96,56.11,55.91,56.11,14765.0,54.5876,54.7339,54.5388,54.7339,14765.0
2024-08-09 13:30:00,56.12,56.15,55.86,55.87,21773.0,54.7437,54.7729,54.4901,54.4998,21773.0
2024-08-09 14:00:00,55.88,55.94,55.81,55.91,22630.0,54.5096,54.5681,54.4413,54.5388,22630.0
2024-08-09 14:30:00,55.91,56.06,55.88,56.05,38005.0,54.5388,54.6852,54.5096,54.6754,38005.0
2024-08-09 15:00:00,56.07,56.15,55.98,56.02,38314.0,54.6949,54.7729,54.6071,54.6461,38314.0
2024-08-09 15:30:00,56.03,56.1,55.93,56.07,133110.0,54.6559,54.7242,54.5583,54.6949,133110.0
2024-08-12 09:30:00,55.98,56.26,55.8,55.88,35276.0,54.6071,54.8802,54.4315,54.5096,35276.0
2024-08-12 10:00:00,55.86,55.9,55.74,55.8,17394.0,54.4901,54.5291,54.373,54.4315,17394.0
2024-08-12 10:30:00,55.83,55.88,55.67,55.83,35961.0,54.4608,54.5096,54.3047,54.4608,35961.0
2024-08-12 11:00:00,55.86,55.89,55.56,55.62,22648.0,54.4901,54.5193,54.1974,54.2559,22648.0
2024-08-12 11:30:00,55.61,55.89,55.6,55.85,16602.0,54.2462,54.5193,54.2364,54.4803,16602.0
2024-08-12 12:00:00,55.85,55.9,55.75,55.77,17534.0,54.4803,54.5291,54.3828,54.4023,17534.0
2024-08-12 12:30:00,55.78,55.85,55.75,55.78,15620.0,54.412,54.4803,54.3828,54.412,15620.0
2024-08-12 13:00:00,55.76,55.95,55.74,55.91,14320.0,54.3925,54.5779,54.373,54.5388,14320.0
2024-08-12 13:30:00,55.94,55.95,55.71,55.77,14654.0,54.5681,54.5779,54.3437,54.4023,14654.0
2024-08-12 14:00:00,55.78,55.9,55.74,55.88,14866.0,54.412,54.5291,54.373,54.5096,14866.0
2024-08-12 14:30:00,55.89,55.93,55.81,55.85,26830.0,54.5193,54.5583,54.4413,54.4803,26830.0
2024-08-12 15:00:00,55.86,55.93,55.85,55.88,31528.0,54.4901,54.5583,54.4803,54.5096,31528.0
2024-08-12 15:30:00,55.88,55.98,55.77,55.97,85882.0,54.5096,54.6071,54.4023,54.5974,85882.0
2024-08-13 09:30:00,56.58,56.59,56.07,56.08,59998.0,55.1924,55.2022,54.6949,54.7047,59998.0
2024-08-13 10:00:00,56.1,56.13,55.88,55.95,34523.0,54.7242,54.7534,54.5096,54.5779,34523.0
2024-08-13 10:30:00,55.96,56.09,55.89,56.09,34777.0,54.5876,54.7144,54.5193,54.7144,34777.0
2024-08-13 11:00:00,56.11,56.35,56.11,56.13,211548.0,54.7339,54.968,54.7339,54.7534,211548.0
2024-08-13 11:30:00,56.12,56.15,55.9,55.98,45345.0,54.7437,54.7729,54.5291,54.6071,45345.0
2024-08-13 12:00:00,55.99,56.01,55.89,55.94,19150.0,54.6169,54.6364,54.5193,54.5681,19150.0
2024-08-13 12:30:00,55.93,56.18,55.92,56.14,20007.0,54.5583,54.8022,54.5486,54.7632,20007.0
2024-08-13 13:00:00,56.12,56.12,55.94,56.02,13451.0,54.7437,54.7437,54.5681,54.6461,13451.0
2024-08-13 13:30:00,56.02,56.08,55.95,56.03,20176.0,54.6461,54.7047,54.5779,54.6559,20176.0
2024-08-13 14:00:00,56.03,56.16,56.03,56.12,31624.0,54.6559,54.7827,54.6559,54.7437,31624.0
2024-08-13 14:30:00,56.11,56.25,56.11,56.15,44565.0,54.7339,54.8705,54.7339,54.7729,44565.0
2024-08-13 15:00:00,56.14,56.3,56.13,56.28,48109.0,54.7632,54.9193,54.7534,54.8998,48109.0
2024-08-13 15:30:00,56.28,56.3,56.1,56.25,188300.0,54.8998,54.9193,54.7242,54.8705,188300.0
2024-08-14 09:30:00,56.13,56.34,55.98,56.25,58323.0,54.7534,54.9583,54.6071,54.8705,58323.0
2024-08-14 10:00:00,56.26,56.71,56.24,56.67,75689.0,54.8802,55.3192,54.8607,55.2802,75689.0
2024-08-14 10:30:00,56.7,56.81,56.67,56.78,109366.0,55.3095,55.4168,55.2802,55.3875,109366.0
2024-08-14 11:00:00,56.79,56.84,56.63,56.76,72944.0,55.3972,55.446,55.2412,55.368,72944.0
2024-08-14 11:30:00,56.77,56.83,56.64,56.65,51734.0,55.3777,55.4363,55.2509,55.2607,51734.0
2024-08-14 12:00:00,56.64,56.84,56.62,56.81,57139.0,55.2509,55.446,55.2314,55.4168,57139.0
2024-08-14 12:30:00,56.81,56.95,56.8,56.91,44008.0,55.4168,55.5533,55.407,55.5143,44008.0
2024-08-14 13:00:00,56.91,56.91,56.77,56.8,54612.0,55.5143,55.5143,55.3777,55.407,54612.0
2024-08-14 13:30:00,56.8,56.95,56.74,56.92,60433.0,55.407,55.5533,55.3485,55.5241,60433.0
2024-08-14 14:00:00,56.93,56.96,56.84,56.93,74362.0,55.5338,55.5631,55.446,55.5338,74362.0
2024-08-14 14:30:00,56.92,57.03,56.91,57.02,67134.0,55.5241,55.6314,55.5143,55.6216,67134.0
2024-08-14 15:00:00,57.01,57.03,56.85,56.85,45809.0,55.6119,55.6314,55.4558,55.4558,45809.0
2024-08-14 15:30:00,56.83,56.87,56.48,56.48,179135.0,55.4363,55.4753,55.0949,55.0949,179135.0
2024-08-15 09:30:00,56.18,56.58,56.14,56.18,63150.0,54.8022,55.1924,54.7632,54.8022,63150.0
2024-08-15 10:00:00,56.18,56.34,56.11,56.32,63149.0,54.8022,54.9583,54.7339,54.9388,63149.0
2024-08-15 10:30:00,56.33,56.49,56.31,56.44,36840.0,54.9485,55.1046,54.929,55.0558,36840.0
2024-08-15 11:00:00,56.46,56.55,56.42,56.53,30546.0,55.0753,55.1631,55.0363,55.1436,30546.0
2024-08-15 11:30:00,56.53,56.59,56.41,56.46,25627.0,55.1436,55.2022,55.0266,55.0753,25627.0
2024-08-15 12:00:00,56.47,56.53,56.45,56.51,19321.0,55.0851,55.1436,55.0656,55.1241,19321.0
2024-08-15 12:30:00,56.49,56.52,56.41,56.47,22206.0,55.1046,55.1339,55.0266,55.0851,22206.0
2024-08-15 13:00:00,56.47,56.53,56.4,56.51,31076.0,55.0851,55.1436,55.0168,55.1241,31076.0
2024-08-15 13:30:00,56.51,56.51,56.41,56.5,23133.0,55.1241,55.1241,55.0266,55.1144,23133.0
2024-08-15 14:00:00,56.49,56.65,56.48,56.65,39842.0,55.1046,55.2607,55.0949,55.2607,39842.0
2024-08-15 14:30:00,56.65,56.86,56.65,56.75,150819.0,55.2607,55.4655,55.2607,55.3582,150819.0
2024-08-15 15:00:00,56.74,56.9,56.73,56.87,144165.0,55.3485,55.5046,55.3387,55.4753,144165.0
2024-08-15 15:30:00,56.87,56.95,56.69,56.94,328320.0,55.4753,55.5533,55.2997,55.5436,328320.0
2024-08-16 09:30:00,56.96,57.07,56.77,57.03,66253.0,55.5631,55.6704,55.3777,55.6314,66253.0
2024-08-16 10:00:00,57.02,57.14,56.81,56.95,63627.0,55.6216,55.7387,55.4168,55.5533,63627.0
2024-08-16 10:30:00,56.93,57.15,56.87,57.11,31278.0,55.5338,55.7484,55.4753,55.7094,31278.0
2024-08-16 11:00:00,57.13,57.37,57.13,57.35,36191.0,55.7289,55.963,55.7289,55.9435,36191.0
2024-08-16 11:30:00,57.35,57.36,57.18,57.26,27777.0,55.9435,55.9533,55.7777,55.8557,27777.0
2024-08-16 12:00:00,57.27,57.31,57.2,57.24,29207.0,55.8655,55.9045,55.7972,55.8362,29207.0
2024-08-16 12:30:00,57.24,57.27,57.2,57.25,18823.0,55.8362,55.8655,55.7972,55.846,18823.0
2024-08-16 13:00:00,57.25,57.41,57.23,57.38,45834.0,55.846,56.002,55.8265,55.9728,45834.0
2024-08-16 13:30:00,57.36,57.44,57.34,57.44,49767.0,55.9533,56.0313,55.9338,56.0313,49767.0
2024-08-16 14:00:00,57.45,57.55,57.44,57.49,23246.0,56.0411,56.1386,56.0313,56.0801,23246.0
2024-08-16 14:30:00,57.48,57.61,57.48,57.59,32089.0,56.0703,56.1971,56.0703,56.1776,32089.0
2024-08-16 15:00:00,57.61,57.64,57.49,57.5,37177.0,56.1971,56.2264,56.0801,56.0898,37177.0
2024-08-16 15:30:00,57.5,57.56,57.31,57.37,273016.0,56.0898,56.1484,55.9045,55.963,273016.0
2024-08-19 09:30:00,57.39,57.68,57.39,57.66,27711.0,55.9825,56.2654,55.9825,56.2459,27711.0
2024-08-19 10:00:00,57.69,57.71,57.59,57.68,11466.0,56.2752,56.2947,56.1776,56.2654,11466.0
2024-08-19 10:30:00,57.66,57.76,57.66,57.69,24984.0,56.2459,56.3435,56.2459,56.2752,24984.0
2024-08-19 11:00:00,57.66,57.79,57.64,57.77,20968.0,56.2459,56.3727,56.2264,56.3532,20968.0
2024-08-19 11:30:00,57.77,57.83,57.73,57.82,31949.0,56.3532,56.4117,56.3142,56.402,31949.0
2024-08-19 12:00:00,57.82,57.84,57.76,57.79,12395.0,56.402,56.4215,56.3435,56.3727,12395.0
2024-08-19 12:30:00,57.76,57.79,57.71,57.73,7273.0,56.3435,56.3727,56.2947,56.3142,7273.0
2024-08-19 13:00:00,57.72,57.76,57.63,57.66,18336.0,56.3044,56.3435,56.2166,56.2459,18336.0
2024-08-19 13:30:00,57.66,57.67,57.6,57.65,18873.0,56.2459,56.2557,56.1874,56.2362,18873.0
2024-08-19 14:00:00,57.65,57.66,57.58,57.64,19215.0,56.2362,56.2459,56.1679,56.2264,19215.0
2024-08-19 14:30:00,57.67,57.76,57.66,57.72,14096.0,56.2557,56.3435,56.2459,56.3044,14096.0
2024-08-19 15:00:00,57.73,57.74,57.69,57.72,21906.0,56.3142,56.324,56.2752,56.3044,21906.0
2024-08-19 15:30:00,57.71,57.74,57.58,57.68,105184.0,56.2947,56.324,56.1679,56.2654,105184.0
2024-08-20 09:30:00,57.67,57.89,57.63,57.7,26163.0,56.2557,56.4703,56.2166,56.2849,26163.0
2024-08-20 10:00:00,57.76,57.82,57.67,57.77,26548.0,56.3435,56.402,56.2557,56.3532,26548.0
2024-08-20 10:30:00,57.77,57.88,57.71,57.83,29733.0,56.3532,56.4605,56.2947,56.4117,29733.0
2024-08-20 11:00:00,57.82,57.84,57.63,57.66,15855.0,56.402,56.4215,56.2166,56.2459,15855.0
2024-08-20 11:30:00,57.66,57.73,57.58,57.68,16337.0,56.2459,56.3142,56.1679,56.2654,16337.0
2024-08-20 12:00:00,57.69,57.71,57.59,57.63,14669.0,56.2752,56.2947,56.1776,56.2166,14669.0
2024-08-20 12:30:00,57.63,57.7,57.58,57.66,15038.0,56.2166,56.2849,56.1679,56.2459,15038.0
2024-08-20 13:00:00,57.65,57.66,57.57,57.58,11045.0,56.2362,56.2459,56.1581,56.1679,11045.0
2024-08-20 13:30:00,57.57,57.58,57.45,57.47,21971.0,56.1581,56.1679,56.0411,56.0606,21971.0
2024-08-20 14:00:00,57.47,57.53,57.44,57.52,16716.0,56.0606,56.1191,56.0313,56.1093,16716.0
2024-08-20 14:30:00,57.5,57.53,57.47,57.49,19324.0,56.0898,56.1191,56.0606,56.0801,19324.0
2024-08-20 15:00:00,57.49,57.58,57.48,57.56,19801.0,56.0801,56.1679,56.0703,56.1484,19801.0
2024-08-20 15:30:00,57.57,57.6,57.37,57.54,122095.0,56.1581,56.1874,55.963,56.1289,122095.0
2024-08-21 09:30:00,57.64,57.73,57.5,57.7,16184.0,56.2264,56.3142,56.0898,56.2849,16184.0
2024-08-21 10:00:00,57.68,57.69,57.53,57.62,15614.0,56.2654,56.2752,56.1191,56.2069,15614.0
2024-08-21 10:30:00,57.63,57.73,57.6,57.66,17224.0,56.2166,56.3142,56.1874,56.2459,17224.0
2024-08-21 11:00:00,57.65,57.91,57.65,57.87,17792.0,56.2362,56.4898,56.2362,56.4508,17792.0
2024-08-21 11:30:00,57.86,57.9,57.74,57.76,12133.0,56.441,56.48,56.324,56.3435,12133.0
2024-08-21 12:00:00,57.73,57.87,57.73,57.87,14192.0,56.3142,56.4508,56.3142,56.4508,14192.0
2024-08-21 12:30:00,57.89,57.93,57.88,57.93,16865.0,56.4703,56.5093,56.4605,56.5093,16865.0
2024-08-21 13:00:00,57.92,57.93,57.76,57.84,16163.0,56.4995,56.5093,56.3435,56.4215,16163.0
2024-08-21 13:30:00,57.84,57.87,57.81,57.82,9689.0,56.4215,56.4508,56.3922,56.402,9689.0
2024-08-21 14:00:00,57.83,57.91,57.81,57.91,9971.0,56.4117,56.4898,56.3922,56.4898,9971.0
2024-08-21 14:30:00,57.9,57.91,57.83,57.86,9787.0,56.48,56.4898,56.4117,56.441,9787.0
2024-08-21 15:00:00,57.86,57.88,57.77,57.78,17278.0,56.441,56.4605,56.3532,56.363,17278.0
2024-08-21 15:30:00,57.78,57.85,57.73,57.81,71149.0,56.363,56.4313,56.3142,56.3922,71149.0
2024-08-22 09:30:00,57.91,58.05,57.77,57.85,38078.0,56.4898,56.6263,56.3532,56.4313,38078.0
2024-08-22 10:00:00,57.89,57.92,57.81,57.89,15267.0,56.4703,56.4995,56.3922,56.4703,15267.0
2024-08-22 10:30:00,57.9,57.92,57.84,57.88,17947.0,56.48,56.4995,56.4215,56.4605,17947.0
2024-08-22 11:00:00,57.9,57.91,57.72,57.86,22329.0,56.48,56.4898,56.3044,56.441,22329.0
2024-08-22 11:30:00,57.88,58.01,57.87,57.88,16488.0,56.4605,56.5873,56.4508,56.4605,16488.0
2024-08-22 12:00:00,57.88,57.92,57.77,57.77,32466.0,56.4605,56.4995,56.3532,56.3532,32466.0
2024-08-22 12:30:00,57.78,57.8,57.65,57.67,28851.0,56.363,56.3825,56.2362,56.2557,28851.0
2024-08-22 13:00:00,57.68,57.73,57.56,57.57,25475.0,56.2654,56.3142,56.1484,56.1581,25475.0
2024-08-22 13:30:00,57.57,57.62,57.51,57.54,26296.0,56.1581,56.2069,56.0996,56.1289,26296.0
2024-08-22 14:00:00,57.55,57.68,57.54,57.67,16758.0,56.1386,56.2654,56.1289,56.2557,16758.0
2024-08-22 14:30:00,57.67,57.76,57.58,57.59,64446.0,56.2557,56.3435,56.1679,56.1776,64446.0
2024-08-22 15:00:00,57.6,57.68,57.55,57.66,32168.0,56.1874,56.2654,56.1386,56.2459,32168.0
2024-08-22 15:30:00,57.68,57.87,57.62,57.87,85594.0,56.2654,56.4508,56.2069,56.4508,85594.0
2024-08-23 09:30:00,57.93,58.01,57.74,57.93,21648.0,56.5093,56.5873,56.324,56.5093,21648.0
2024-08-23 10:00:00,57.99,58.19,57.92,58.14,13964.0,56.5678,56.7629,56.4995,56.7141,13964.0
2024-08-23 10:30:00,58.11,58.25,58.06,58.22,24775.0,56.6849,56.8214,56.6361,56.7922,24775.0
2024-08-23 11:00:00,58.21,58.21,58.08,58.08,12415.0,56.7824,56.7824,56.6556,56.6556,12415.0
2024-08-23 11:30:00,58.09,58.18,57.97,57.97,17323.0,56.6654,56.7532,56.5483,56.5483,17323.0
2024-08-23 12:00:00,57.98,58.03,57.89,57.97,11504.0,56.5581,56.6068,56.4703,56.5483,11504.0
2024-08-23 12:30:00,57.97,58.02,57.84,57.95,9011.0,56.5483,56.5971,56.4215,56.5288,9011.0
2024-08-23 13:00:00,57.96,58.08,57.94,58.0,15340.0,56.5386,56.6556,56.519,56.5776,15340.0
2024-08-23 13:30:00,58.0,58.01,57.94,58.01,10661.0,56.5776,56.5873,56.519,56.5873,10661.0
2024-08-23 14:00:00,58.02,58.09,57.99,58.07,23665.0,56.5971,56.6654,56.5678,56.6459,23665.0
2024-08-23 14:30:00,58.06,58.1,57.98,58.05,17395.0,56.6361,56.6751,56.5581,56.6263,17395.0
2024-08-23 15:00:00,58.05,58.13,58.04,58.13,16926.0,56.6263,56.7044,56.6166,56.7044,16926.0
2024-08-23 15:30:00,58.12,58.16,58.0,58.04,85880.0,56.6946,56.7337,56.5776,56.6166,85880.0
2024-08-26 09:30:00,58.27,58.37,58.15,58.23,16880.0,56.841,56.9385,56.7239,56.8019,16880.0
2024-08-26 10:00:00,58.25,58.38,58.19,58.38,45646.0,56.8214,56.9483,56.7629,56.9483,45646.0
2024-08-26 10:30:00,58.37,58.49,58.16,58.16,20114.0,56.9385,57.0556,56.7337,56.7337,20114.0
2024-08-26 11:00:00,58.18,58.19,58.04,58.07,20216.0,56.7532,56.7629,56.6166,56.6459,20216.0
2024-08-26 11:30:00,58.06,58.19,58.05,58.15,15032.0,56.6361,56.7629,56.6263,56.7239,15032.0
2024-08-26 12:00:00,58.14,58.17,58.1,58.13,10078.0,56.7141,56.7434,56.6751,56.7044,10078.0
2024-08-26 12:30:00,58.14,58.18,58.09,58.12,8840.0,56.7141,56.7532,56.6654,56.6946,8840.0
2024-08-26 13:00:00,58.14,58.22,58.14,58.21,12917.0,56.7141,56.7922,56.7141,56.7824,12917.0
2024-08-26 13:30:00,58.2,58.22,58.04,58.1,16128.0,56.7727,56.7922,56.6166,56.6751,16128.0
2024-08-26 14:00:00,58.09,58.14,58.08,58.11,14956.0,56.6654,56.7141,56.6556,56.6849,14956.0
2024-08-26 14:30:00,58.13,58.17,58.07,58.14,15298.0,56.7044,56.7434,56.6459,56.7141,15298.0
2024-08-26 15:00:00,58.16,58.21,58.14,58.19,18256.0,56.7337,56.7824,56.7141,56.7629,18256.0
2024-08-26 15:30:00,58.18,58.25,58.06,58.23,97875.0,56.7532,56.8214,56.6361,56.8019,97875.0
2024-08-27 09:30:00,58.18,58.25,57.96,57.96,29932.0,56.7532,56.8214,56.5386,56.5386,29932.0
2024-08-27 10:00:00,57.94,58.0,57.82,57.86,20915.0,56.519,56.5776,56.402,56.441,20915.0
2024-08-27 10:30:00,57.83,57.87,57.77,57.8,15493.0,56.4117,56.4508,56.3532,56.3825,15493.0
2024-08-27 11:00:00,57.8,57.88,57.69,57.7,34636.0,56.3825,56.4605,56.2752,56.2849,34636.0
2024-08-27 11:30:00,57.71,57.76,57.65,57.72,15444.0,56.2947,56.3435,56.2362,56.3044,15444.0
2024-08-27 12:00:00,57.73,57.73,57.6,57.61,10532.0,56.3142,56.3142,56.1874,56.1971,10532.0
2024-08-27 12:30:00,57.6,57.69,57.59,57.66,22487.0,56.1874,56.2752,56.1776,56.2459,22487.0
2024-08-27 13:00:00,57.66,57.75,57.66,57.75,11824.0,56.2459,56.3337,56.2459,56.3337,11824.0
2024-08-27 13:30:00,57.75,57.77,57.68,57.75,10002.0,56.3337,56.3532,56.2654,56.3337,10002.0
2024-08-27 14:00:00,57.74,57.77,57.71,57.74,10705.0,56.324,56.3532,56.2947,56.324,10705.0
2024-08-27 14:30:00,57.73,57.78,57.68,57.72,18398.0,56.3142,56.363,56.2654,56.3044,18398.0
2024-08-27 15:00:00,57.7,57.71,57.63,57.68,22929.0,56.2849,56.2947,56.2166,56.2654,22929.0
2024-08-27 15:30:00,57.68,57.72,57.55,57.6,99252.0,56.2654,56.3044,56.1386,56.1874,99252.0
2024-08-28 09:30:00,57.68,58.04,57.62,57.94,73494.0,56.2654,56.6166,56.2069,56.519,73494.0
2024-08-28 10:00:00,57.98,57.98,57.73,57.77,21520.0,56.5581,56.5581,56.3142,56.3532,21520.0
2024-08-28 10:30:00,57.77,58.07,57.76,58.07,24749.0,56.3532,56.6459,56.3435,56.6459,24749.0
2024-08-28 11:00:00,58.05,58.15,57.97,58.0,28749.0,56.6263,56.7239,56.5483,56.5776,28749.0
2024-08-28 11:30:00,57.99,57.99,57.78,57.79,15390.0,56.5678,56.5678,56.363,56.3727,15390.0
2024-08-28 12:00:00,57.79,57.82,57.69,57.7,29341.0,56.3727,56.402,56.2752,56.2849,29341.0
2024-08-28 12:30:00,57.7,57.77,57.65,57.76,46187.0,56.2849,56.3532,56.2362,56.3435,46187.0
2024-08-28 13:00:00,57.76,57.79,57.69,57.72,25731.0,56.3435,56.3727,56.2752,56.3044,25731.0
2024-08-28 13:30:00,57.72,57.78,57.72,57.73,21857.0,56.3044,56.363,56.3044,56.3142,21857.0
2024-08-28 14:00:00,57.73,57.77,57.66,57.7,21184.0,56.3142,56.3532,56.2459,56.2849,21184.0
2024-08-28 14:30:00,57.71,57.84,57.7,57.83,24333.0,56.2947,56.4215,56.2849,56.4117,24333.0
2024-08-28 15:00:00,57.85,57.89,57.7,57.77,35527.0,56.4313,56.4703,56.2849,56.3532,35527.0
2024-08-28 15:30:00,57.78,57.88,57.71,57.79,113588.0,56.363,56.4605,56.2947,56.3727,113588.0
2024-08-29 09:30:00,57.73,57.9,57.24,57.33,50321.0,56.3142,56.48,55.8362,55.924,50321.0
2024-08-29 10:00:00,57.33,57.9,57.32,57.9,18878.0,55.924,56.48,55.9143,56.48,18878.0
2024-08-29 10:30:00,57.93,57.93,57.7,57.71,9274.0,56.5093,56.5093,56.2849,56.2947,9274.0
2024-08-29 11:00:00,57.71,57.74,57.59,57.61,12950.0,56.2947,56.324,56.1776,56.1971,12950.0
2024-08-29 11:30:00,57.62,57.68,57.58,57.65,14924.0,56.2069,56.2654,56.1679,56.2362,14924.0
2024-08-29 12:00:00,57.63,57.82,57.63,57.82,19058.0,56.2166,56.402,56.2166,56.402,19058.0
2024-08-29 12:30:00,57.81,57.82,57.75,57.79,7631.0,56.3922,56.402,56.3337,56.3727,7631.0
2024-08-29 13:00:00,57.79,57.79,57.72,57.76,6094.0,56.3727,56.3727,56.3044,56.3435,6094.0
2024-08-29 13:30:00,57.75,57.86,57.74,57.8,13330.0,56.3337,56.441,56.324,56.3825,13330.0
2024-08-29 14:00:00,57.8,57.86,57.77,57.85,10833.0,56.3825,56.441,56.3532,56.4313,10833.0
2024-08-29 14:30:00,57.83,57.83,57.64,57.72,18767.0,56.4117,56.4117,56.2264,56.3044,18767.0
2024-08-29 15:00:00,57.73,57.84,57.67,57.84,13076.0,56.3142,56.4215,56.2557,56.4215,13076.0
2024-08-29 15:30:00,57.85,57.98,57.64,57.97,125647.0,56.4313,56.5581,56.2264,56.5483,125647.0
2024-08-30 09:30:00,58.1,58.25,57.79,58.25,28399.0,56.6751,56.8214,56.3727,56.8214,28399.0
2024-08-30 10:00:00,58.2,58.34,58.15,58.3,12327.0,56.7727,56.9092,56.7239,56.8702,12327.0
2024-08-30 10:30:00,58.26,58.26,58.14,58.18,9391.0,56.8312,56.8312,56.7141,56.7532,9391.0
2024-08-30 11:00:00,58.16,58.17,58.05,58.07,13918.0,56.7337,56.7434,56.6263,56.6459,13918.0
2024-08-30 11:30:00,58.07,58.07,57.94,58.03,14672.0,56.6459,56.6459,56.519,56.6068,14672.0
2024-08-30 12:00:00,58.03,58.09,57.87,57.89,15018.0,56.6068,56.6654,56.4508,56.4703,15018.0
2024-08-30 12:30:00,57.85,58.01,57.85,58.01,18566.0,56.4313,56.5873,56.4313,56.5873,18566.0
2024-08-30 13:00:00,57.99,58.01,57.89,57.9,12472.0,56.5678,56.5873,56.4703,56.48,12472.0
2024-08-30 13:30:00,57.9,57.95,57.84,57.93,12601.0,56.48,56.5288,56.4215,56.5093,12601.0
2024-08-30 14:00:00,57.91,57.94,57.85,57.92,17372.0,56.4898,56.519,56.4313,56.4995,17372.0
2024-08-30 14:30:00,57.9,58.0,57.9,57.96,13251.0,56.48,56.5776,56.48,56.5386,13251.0
2024-08-30 15:00:00,57.95,58.15,57.94,58.15,20765.0,56.5288,56.7239,56.519,56.7239,20765.0
2024-08-30 15:30:00,58.15,58.41,58.12,58.28,112265.0,56.7239,56.9775,56.6946,56.8507,112265.0
2024-09-03 09:30:00,58.4,58.56,58.24,58.54,37651.0,56.9678,57.1238,56.8117,57.1043,37651.0
2024-09-03 10:00:00,58.52,58.77,58.35,58.75,61277.0,57.0848,57.3287,56.919,57.3092,61277.0
2024-09-03 10:30:00,58.74,58.95,58.73,58.94,45523.0,57.2994,57.5043,57.2897,57.4945,45523.0
2024-09-03 11:00:00,58.91,58.95,58.63,58.89,36684.0,57.4653,57.5043,57.1921,57.4457,36684.0
2024-09-03 11:30:00,58.89,58.93,58.78,58.84,18699.0,57.4457,57.4848,57.3384,57.397,18699.0
2024-09-03 12:00:00,58.83,58.96,58.82,58.96,21481.0,57.3872,57.514,57.3775,57.514,21481.0
2024-09-03 12:30:00,58.95,58.97,58.8,58.83,17876.0,57.5043,57.5238,57.358,57.3872,17876.0
2024-09-03 13:00:00,58.82,58.98,58.8,58.98,19065.0,57.3775,57.5335,57.358,57.5335,19065.0
2024-09-03 13:30:00,58.98,59.1,58.89,59.07,42113.0,57.5335,57.6506,57.4457,57.6213,42113.0
2024-09-03 14:00:00,59.07,59.22,59.04,59.2,30446.0,57.6213,57.7677,57.5921,57.7481,30446.0
2024-09-03 14:30:00,59.19,59.21,58.98,59.01,36065.0,57.7384,57.7579,57.5335,57.5628,36065.0
2024-09-03 15:00:00,59.0,59.0,58.89,58.95,25325.0,57.5531,57.5531,57.4457,57.5043,25325.0
2024-09-03 15:30:00,58.95,58.97,58.64,58.8,179155.0,57.5043,57.5238,57.2019,57.358,179155.0
2024-09-04 09:30:00,58.95,59.48,58.85,59.26,58000.0,57.5043,58.0213,57.4067,57.8067,58000.0
2024-09-04 10:00:00,59.23,59.35,58.83,58.93,52175.0,57.7774,57.8945,57.3872,57.4848,52175.0
2024-09-04 10:30:00,58.92,58.94,58.82,58.87,14100.0,57.475,57.4945,57.3775,57.4262,14100.0
2024-09-04 11:00:00,58.9,59.08,58.82,59.04,14023.0,57.4555,57.6311,57.3775,57.5921,14023.0
2024-09-04 11:30:00,59.01,59.09,58.92,58.95,17866.0,57.5628,57.6408,57.475,57.5043,17866.0
2024-09-04 12:00:00,58.94,58.94,58.82,58.92,14212.0,57.4945,57.4945,57.3775,57.475,14212.0
2024-09-04 12:30:00,58.93,59.01,58.88,58.94,19356.0,57.4848,57.5628,57.436,57.4945,19356.0
2024-09-04 13:00:00,58.95,58.98,58.79,58.83,23188.0,57.5043,57.5335,57.3482,57.3872,23188.0
2024-09-04 13:30:00,58.81,58.86,58.71,58.85,22158.0,57.3677,57.4165,57.2702,57.4067,22158.0
2024-09-04 14:00:00,58.83,58.96,58.83,58.95,13760.0,57.3872,57.514,57.3872,57.5043,13760.0
2024-09-04 14:30:00,58.96,59.14,58.95,59.13,32948.0,57.514,57.6896,57.5043,57.6799,32948.0
2024-09-04 15:00:00,59.1,59.12,59.0,59.05,18411.0,57.6506,57.6701,57.5531,57.6018,18411.0
2024-09-04 15:30:00,59.02,59.17,58.9,59.13,133348.0,57.5726,57.7189,57.4555,57.6799,133348.0
2024-09-05 09:30:00,59.75,59.8,59.19,59.23,71591.0,58.2847,58.3334,57.7384,57.7774,71591.0
2024-09-05 10:00:00,59.2,59.2,58.98,59.09,84583.0,57.7481,57.7481,57.5335,57.6408,84583.0
2024-09-05 10:30:00,59.11,59.16,58.82,58.94,136871.0,57.6604,57.7091,57.3775,57.4945,136871.0
2024-09-05 11:00:00,58.94,58.99,58.8,58.92,25531.0,57.4945,57.5433,57.358,57.475,25531.0
2024-09-05 11:30:00,58.93,58.96,58.78,58.9,24748.0,57.4848,57.514,57.3384,57.4555,24748.0
2024-09-05 12:00:00,58.9,58.92,58.83,58.88,8968.0,57.4555,57.475,57.3872,57.436,8968.0
2024-09-05 12:30:00,58.93,59.06,58.91,59.03,10767.0,57.4848,57.6116,57.4653,57.5823,10767.0
2024-09-05 13:00:00,59.0,59.05,58.94,59.01,8383.0,57.5531,57.6018,57.4945,57.5628,8383.0
2024-09-05 13:30:00,59.01,59.12,58.98,59.12,12042.0,57.5628,57.6701,57.5335,57.6701,12042.0
2024-09-05 14:00:00,59.12,59.16,59.06,59.08,12940.0,57.6701,57.7091,57.6116,57.6311,12940.0
2024-09-05 14:30:00,59.06,59.12,59.03,59.05,12396.0,57.6116,57.6701,57.5823,57.6018,12396.0
2024-09-05 15:00:00,59.05,59.06,58.91,58.96,23468.0,57.6018,57.6116,57.4653,57.514,23468.0
2024-09-05 15:30:00,58.96,59.1,58.9,58.97,129120.0,57.514,57.6506,57.4555,57.5238,129120.0
2024-09-06 09:30:00,59.03,59.06,58.81,58.87,71712.0,57.5823,57.6116,57.3677,57.4262,71712.0
2024-09-06 10:00:00,58.88,58.94,58.63,58.8,49235.0,57.436,57.4945,57.1921,57.358,49235.0
2024-09-06 10:30:00,58.82,58.85,58.73,58.8,17611.0,57.3775,57.4067,57.2897,57.358,17611.0
2024-09-06 11:00:00,58.82,59.04,58.81,58.86,17096.0,57.3775,57.5921,57.3677,57.4165,17096.0
2024-09-06 11:30:00,58.84,58.88,58.76,58.82,20153.0,57.397,57.436,57.3189,57.3775,20153.0
2024-09-06 12:00:00,58.81,58.84,58.74,58.81,18612.0,57.3677,57.397,57.2994,57.3677,18612.0
2024-09-06 12:30:00,58.83,58.88,58.77,58.77,13291.0,57.3872,57.436,57.3287,57.3287,13291.0
2024-09-06 13:00:00,58.77,58.78,58.67,58.76,30213.0,57.3287,57.3384,57.2311,57.3189,30213.0
2024-09-06 13:30:00,58.73,58.84,58.7,58.82,20091.0,57.2897,57.397,57.2604,57.3775,20091.0
2024-09-06 14:00:00,58.81,58.81,58.69,58.7,12892.0,57.3677,57.3677,57.2507,57.2604,12892.0
2024-09-06 14:30:00,58.7,58.71,58.59,58.68,17082.0,57.2604,57.2702,57.1531,57.2409,17082.0
2024-09-06 15:00:00,58.67,58.76,58.66,58.72,29145.0,57.2311,57.3189,57.2214,57.2799,29145.0
2024-09-06 15:30:00,58.69,58.69,58.5,58.55,105977.0,57.2507,57.2507,57.0653,57.1141,105977.0
2024-09-09 09:30:00,58.71,58.8,58.56,58.73,24677.0,57.2702,57.358,57.1238,57.2897,24677.0
2024-09-09 10:00:00,58.74,58.88,58.65,58.81,18979.0,57.2994,57.436,57.2116,57.3677,18979.0
2024-09-09 10:30:00,58.82,59.15,58.81,59.13,13926.0,57.3775,57.6994,57.3677,57.6799,13926.0
2024-09-09 11:00:00,59.11,59.11,58.91,58.98,14443.0,57.6604,57.6604,57.4653,57.5335,14443.0
2024-09-09 11:30:00,59.0,59.1,58.91,58.91,16132.0,57.5531,57.6506,57.4653,57.4653,16132.0
2024-09-09 12:00:00,58.92,59.06,58.91,59.05,19821.0,57.475,57.6116,57.4653,57.6018,19821.0
2024-09-09 12:30:00,59.07,59.19,59.07,59.17,11946.0,57.6213,57.7384,57.6213,57.7189,11946.0
2024-09-09 13:00:00,59.17,59.17,59.09,59.13,15958.0,57.7189,57.7189,57.6408,57.6799,15958.0
2024-09-09 13:30:00,59.13,59.18,59.08,59.14,11524.0,57.6799,57.7286,57.6311,57.6896,11524.0
2024-09-09 14:00:00,59.12,59.19,59.08,59.17,15482.0,57.6701,57.7384,57.6311,57.7189,15482.0
2024-09-09 14:30:00,59.19,59.23,59.11,59.15,26664.0,57.7384,57.7774,57.6604,57.6994,26664.0
2024-09-09 15:00:00,59.15,59.19,59.14,59.19,9876.0,57.6994,57.7384,57.6896,57.7384,9876.0
2024-09-09 15:30:00,59.18,59.26,59.12,59.25,116517.0,57.7286,57.8067,57.6701,57.7969,116517.0
2024-09-10 09:30:00,59.25,59.45,59.06,59.34,61500.0,57.7969,57.992,57.6116,57.8847,61500.0
2024-09-10 10:00:00,59.33,59.41,59.16,59.27,63588.0,57.875,57.953,57.7091,57.8164,63588.0
2024-09-10 10:30:00,59.3,59.4,59.24,59.35,25794.0,57.8457,57.9432,57.7872,57.8945,25794.0
2024-09-10 11:00:00,59.35,59.51,59.3,59.45,54872.0,57.8945,58.0505,57.8457,57.992,54872.0
2024-09-10 11:30:00,59.45,59.46,59.35,59.38,16705.0,57.992,58.0018,57.8945,57.9237,16705.0
2024-09-10 12:00:00,59.39,59.46,59.28,59.43,34585.0,57.9335,58.0018,57.8262,57.9725,34585.0
2024-09-10 12:30:00,59.42,59.45,59.32,59.42,25392.0,57.9627,57.992,57.8652,57.9627,25392.0
2024-09-10 13:00:00,59.41,59.43,59.36,59.41,22659.0,57.953,57.9725,57.9042,57.953,22659.0
2024-09-10 13:30:00,59.4,59.42,59.19,59.22,18204.0,57.9432,57.9627,57.7384,57.7677,18204.0
2024-09-10 14:00:00,59.21,59.22,59.02,59.13,12612.0,57.7579,57.7677,57.5726,57.6799,12612.0
2024-09-10 14:30:00,59.15,59.24,59.12,59.22,11453.0,57.6994,57.7872,57.6701,57.7677,11453.0
2024-09-10 15:00:00,59.23,59.32,59.2,59.27,21702.0,57.7774,57.8652,57.7481,57.8164,21702.0
2024-09-10 15:30:00,59.25,59.48,59.24,59.34,129352.0,57.7969,58.0213,57.7872,57.8847,129352.0
2024-09-11 09:30:00,59.08,59.22,58.55,58.6,75021.0,57.6311,57.7677,57.1141,57.1629,75021.0
2024-09-11 10:00:00,58.55,58.66,58.51,58.57,57683.0,57.1141,57.2214,57.0751,57.1336,57683.0
2024-09-11 10:30:00,58.59,58.83,58.56,58.82,22003.0,57.1531,57.3872,57.1238,57.3775,22003.0
2024-09-11 11:00:00,58.85,58.86,58.68,58.77,38326.0,57.4067,57.4165,57.2409,57.3287,38326.0
2024-09-11 11:30:00,58.79,58.86,58.67,58.71,41428.0,57.3482,57.4165,57.2311,57.2702,41428.0
2024-09-11 12:00:00,58.69,58.83,58.68,58.69,15162.0,57.2507,57.3872,57.2409,57.2507,15162.0
2024-09-11 12:30:00,58.71,58.87,58.68,58.82,11292.0,57.2702,57.4262,57.2409,57.3775,11292.0
2024-09-11 13:00:00,58.83,58.93,58.72,58.74,32318.0,57.3872,57.4848,57.2799,57.2994,32318.0
2024-09-11 13:30:00,58.76,58.85,58.75,58.79,25949.0,57.3189,57.4067,57.3092,57.3482,25949.0
2024-09-11 14:00:00,58.81,58.86,58.66,58.67,50669.0,57.3677,57.4165,57.2214,57.2311,50669.0
2024-09-11 14:30:00,58.64,58.88,58.63,58.85,17970.0,57.2019,57.436,57.1921,57.4067,17970.0
2024-09-11 15:00:00,58.87,58.96,58.84,58.96,14644.0,57.4262,57.514,57.397,57.514,14644.0
2024-09-11 15:30:00,58.96,59.06,58.89,59.0,72622.0,57.514,57.6116,57.4457,57.5531,72622.0
2024-09-12 09:30:00,59.04,59.3,58.73,58.73,51040.0,57.5921,57.8457,57.2897,57.2897,51040.0
2024-09-12 10:00:00,58.7,58.86,58.62,58.77,57859.0,57.2604,57.4165,57.1824,57.3287,57859.0
2024-09-12 10:30:00,58.76,58.76,58.51,58.53,40664.0,57.3189,57.3189,57.0751,57.0946,40664.0
2024-09-12 11:00:00,58.54,58.71,58.54,58.66,19220.0,57.1043,57.2702,57.1043,57.2214,19220.0
2024-09-12 11:30:00,58.66,58.81,58.63,58.77,21291.0,57.2214,57.3677,57.1921,57.3287,21291.0
2024-09-12 12:00:00,58.74,58.84,58.73,58.77,22897.0,57.2994,57.397,57.2897,57.3287,22897.0
2024-09-12 12:30:00,58.77,58.89,58.76,58.87,10884.0,57.3287,57.4457,57.3189,57.4262,10884.0
2024-09-12 13:00:00,58.88,58.91,58.86,58.88,18303.0,57.436,57.4653,57.4165,57.436,18303.0
2024-09-12 13:30:00,58.87,58.92,58.86,58.89,16157.0,57.4262,57.475,57.4165,57.4457,16157.0
2024-09-12 14:00:00,58.88,58.89,58.8,58.87,14173.0,57.436,57.4457,57.358,57.4262,14173.0
2024-09-12 14:30:00,58.87,58.87,58.66,58.7,31004.0,57.4262,57.4262,57.2214,57.2604,31004.0
2024-09-12 15:00:00,58.7,58.84,58.67,58.84,30474.0,57.2604,57.397,57.2311,57.397,30474.0
2024-09-12 15:30:00,58.84,59.02,58.83,58.9,121744.0,57.397,57.5726,57.3872,57.4555,121744.0
2024-09-13 09:30:00,59.15,59.18,58.8,59.06,41895.0,57.6994,57.7286,57.358,57.6116,41895.0
2024-09-13 10:00:00,59.05,59.19,58.99,59.19,38788.0,57.6018,57.7384,57.5433,57.7384,38788.0
2024-09-13 10:30:00,59.21,59.28,59.13,59.19,25100.0,57.7579,57.8262,57.6799,57.7384,25100.0
2024-09-13 11:00:00,59.18,59.3,59.15,59.26,13784.0,57.7286,57.8457,57.6994,57.8067,13784.0
2024-09-13 11:30:00,59.28,59.46,59.28,59.44,18063.0,57.8262,58.0018,57.8262,57.9823,18063.0
2024-09-13 12:00:00,59.43,59.46,59.31,59.37,11158.0,57.9725,58.0018,57.8554,57.914,11158.0
2024-09-13 12:30:00,59.35,59.46,59.34,59.44,10092.0,57.8945,58.0018,57.8847,57.9823,10092.0
2024-09-13 13:00:00,59.42,59.55,59.41,59.55,18060.0,57.9627,58.0896,57.953,58.0896,18060.0
2024-09-13 13:30:00,59.55,59.63,59.54,59.55,28572.0,58.0896,58.1676,58.0798,58.0896,28572.0
2024-09-13 14:00:00,59.55,59.56,59.47,59.49,28826.0,58.0896,58.0993,58.0115,58.031,28826.0
2024-09-13 14:30:00,59.48,59.5,59.4,59.43,12300.0,58.0213,58.0408,57.9432,57.9725,12300.0
2024-09-13 15:00:00,59.42,59.45,59.3,59.39,52326.0,57.9627,57.992,57.8457,57.9335,52326.0
2024-09-13 15:30:00,59.38,59.66,59.37,59.64,109776.0,57.9237,58.1969,57.914,58.1774,109776.0
2024-09-16 09:30:00,59.9,60.14,59.74,59.95,54577.0,58.431,58.6651,58.2749,58.4798,54577.0
2024-09-16 10:00:00,59.97,60.1,59.88,60.0,81576.0,58.4993,58.6261,58.4115,58.5285,81576.0
2024-09-16 10:30:00,60.0,60.26,59.99,60.19,34236.0,58.5285,58.7821,58.5188,58.7139,34236.0
2024-09-16 11:00:00,60.18,60.24,60.04,60.04,20842.0,58.7041,58.7626,58.5675,58.5675,20842.0
2024-09-16 11:30:00,60.02,60.29,60.02,60.28,12667.0,58.548,58.8114,58.548,58.8017,12667.0
2024-09-16 12:00:00,60.29,60.38,60.26,60.38,15176.0,58.8114,58.8992,58.7821,58.8992,15176.0
2024-09-16 12:30:00,60.38,60.45,60.36,60.43,19838.0,58.8992,58.9675,58.8797,58.948,19838.0
2024-09-16 13:00:00,60.42,60.46,60.39,60.46,26532.0,58.9382,58.9772,58.909,58.9772,26532.0
2024-09-16 13:30:00,60.45,60.49,60.4,60.43,27661.0,58.9675,59.0065,58.9187,58.948,27661.0
2024-09-16 14:00:00,60.42,60.45,60.36,60.42,17665.0,58.9382,58.9675,58.8797,58.9382,17665.0
2024-09-16 14:30:00,60.43,60.5,60.4,60.49,10754.0,58.948,59.0163,58.9187,59.0065,10754.0
2024-09-16 15:00:00,60.49,60.49,60.34,60.35,22970.0,59.0065,59.0065,58.8602,58.8699,22970.0
2024-09-16 15:30:00,60.35,60.51,60.26,60.5,192365.0,58.8699,59.026,58.7821,59.0163,192365.0
2024-09-17 09:30:00,60.35,60.55,60.27,60.42,67557.0,58.8699,59.065,58.7919,58.9382,67557.0
2024-09-17 10:00:00,60.44,60.6,60.4,60.52,25116.0,58.9577,59.1138,58.9187,59.0358,25116.0
2024-09-17 10:30:00,60.52,60.57,60.43,60.56,22571.0,59.0358,59.0845,58.948,59.0748,22571.0
2024-09-17 11:00:00,60.56,60.64,60.49,60.5,21148.0,59.0748,59.1528,59.0065,59.0163,21148.0
2024-09-17 11:30:00,60.51,60.58,60.48,60.52,28880.0,59.026,59.0943,58.9968,59.0358,28880.0
2024-09-17 12:00:00,60.51,60.67,60.49,60.63,34003.0,59.026,59.1821,59.0065,59.1431,34003.0
2024-09-17 12:30:00,60.57,60.59,60.45,60.5,45730.0,59.0845,59.1041,58.9675,59.0163,45730.0
2024-09-17 13:00:00,60.5,60.51,60.43,60.51,16838.0,59.0163,59.026,58.948,59.026,16838.0
2024-09-17 13:30:00,60.5,60.52,60.41,60.46,29202.0,59.0163,59.0358,58.9285,58.9772,29202.0
2024-09-17 14:00:00,60.45,60.54,60.45,60.47,21121.0,58.9675,59.0553,58.9675,58.987,21121.0
2024-09-17 14:30:00,60.47,60.49,60.36,60.4,25099.0,58.987,59.0065,58.8797,58.9187,25099.0
2024-09-17 15:00:00,60.4,60.42,60.26,60.27,38599.0,58.9187,58.9382,58.7821,58.7919,38599.0
2024-09-17 15:30:00,60.26,60.39,60.15,60.31,145611.0,58.7821,58.909,58.6748,58.8309,145611.0
2024-09-18 09:30:00,60.11,60.35,59.97,59.98,82637.0,58.6358,58.8699,58.4993,58.509,82637.0
2024-09-18 10:00:00,59.99,60.31,59.99,60.25,38705.0,58.5188,58.8309,58.5188,58.7724,38705.0
2024-09-18 10:30:00,60.2,60.2,60.07,60.07,7563.0,58.7236,58.7236,58.5968,58.5968,7563.0
2024-09-18 11:00:00,60.07,60.3,60.07,60.29,86571.0,58.5968,58.8212,58.5968,58.8114,86571.0
2024-09-18 11:30:00,60.27,60.28,60.18,60.2,17364.0,58.7919,58.8017,58.7041,58.7236,17364.0
2024-09-18 12:00:00,60.22,60.23,60.12,60.21,8955.0,58.7431,58.7529,58.6456,58.7334,8955.0
2024-09-18 12:30:00,60.24,60.26,60.22,60.23,6432.0,58.7626,58.7821,58.7431,58.7529,6432.0
2024-09-18 13:00:00,60.23,60.37,60.22,60.32,22051.0,58.7529,58.8895,58.7431,58.8407,22051.0
2024-09-18 13:30:00,60.32,60.33,60.18,60.22,25927.0,58.8407,58.8504,58.7041,58.7431,25927.0
2024-09-18 14:00:00,60.21,60.55,60.07,60.08,126508.0,58.7334,59.065,58.5968,58.6066,126508.0
2024-09-18 14:30:00,60.06,60.21,59.95,60.09,67042.0,58.5871,58.7334,58.4798,58.6163,67042.0
2024-09-18 15:00:00,60.08,60.46,59.96,60.38,40596.0,58.6066,58.9772,58.4895,58.8992,40596.0
2024-09-18 15:30:00,60.39,60.4,60.1,60.34,162038.0,58.909,58.9187,58.6261,58.8602,162038.0
2024-09-19 09:30:00,60.02,60.11,59.51,59.77,45942.0,58.548,58.6358,58.0505,58.3042,45942.0
2024-09-19 10:00:00,59.73,59.83,59.42,59.54,76362.0,58.2651,58.3627,57.9627,58.0798,76362.0
2024-09-19 10:30:00,59.55,59.81,59.54,59.75,24353.0,58.0896,58.3432,58.0798,58.2847,24353.0
2024-09-19 11:00:00,59.75,59.78,59.49,59.52,45571.0,58.2847,58.3139,58.031,58.0603,45571.0
2024-09-19 11:30:00,59.52,59.53,59.34,59.41,31519.0,58.0603,58.0701,57.8847,57.953,31519.0
2024-09-19 12:00:00,59.43,59.68,59.43,59.63,161635.0,57.9725,58.2164,57.9725,58.1676,161635.0
2024-09-19 12:30:00,59.63,59.68,59.53,59.53,29926.0,58.1676,58.2164,58.0701,58.0701,29926.0
2024-09-19 13:00:00,59.54,59.75,59.54,59.69,29724.0,58.0798,58.2847,58.0798,58.2261,29724.0
2024-09-19 13:30:00,59.7,59.78,59.68,59.76,26597.0,58.2359,58.3139,58.2164,58.2944,26597.0
2024-09-19 14:00:00,59.75,59.8,59.55,59.58,40625.0,58.2847,58.3334,58.0896,58.1188,40625.0
2024-09-19 14:30:00,59.57,59.72,59.57,59.7,23031.0,58.1091,58.2554,58.1091,58.2359,23031.0
2024-09-19 15:00:00,59.7,59.86,59.7,59.77,29679.0,58.2359,58.392,58.2359,58.3042,29679.0
2024-09-19 15:30:00,59.77,59.81,59.64,59.75,195458.0,58.3042,58.3432,58.1774,58.2847,195458.0
2024-09-20 09:30:00,59.79,60.06,59.73,59.92,461343.0,58.3237,58.5871,58.2651,58.4505,461343.0
2024-09-20 10:00:00,59.9,59.91,59.67,59.8,44209.0,58.431,58.4407,58.2066,58.3334,44209.0
2024-09-20 10:30:00,59.82,59.91,59.71,59.74,23485.0,58.3529,58.4407,58.2456,58.2749,23485.0
2024-09-20 11:00:00,59.71,59.74,59.63,59.66,20387.0,58.2456,58.2749,58.1676,58.1969,20387.0
2024-09-20 11:30:00,59.66,59.69,59.52,59.52,25575.0,58.1969,58.2261,58.0603,58.0603,25575.0
2024-09-20 12:00:00,59.53,59.62,59.49,59.6,22086.0,58.0701,58.1578,58.031,58.1383,22086.0
2024-09-20 12:30:00,59.62,59.71,59.61,59.69,14355.0,58.1578,58.2456,58.1481,58.2261,14355.0
2024-09-20 13:00:00,59.7,59.85,59.7,59.82,20096.0,58.2359,58.3822,58.2359,58.3529,20096.0
2024-09-20 13:30:00,59.83,59.88,59.78,59.88,20787.0,58.3627,58.4115,58.3139,58.4115,20787.0
2024-09-20 14:00:00,59.89,59.92,59.84,59.85,24840.0,58.4212,58.4505,58.3724,58.3822,24840.0
2024-09-20 14:30:00,59.84,59.97,59.79,59.93,31349.0,58.3724,58.4993,58.3237,58.4602,31349.0
2024-09-20 15:00:00,59.95,59.96,59.88,59.88,41230.0,58.4798,58.4895,58.4115,58.4115,41230.0
2024-09-20 15:30:00,59.88,59.96,59.65,59.72,214424.0,58.4115,58.4895,58.1871,58.2554,214424.0
2024-09-23 09:30:00,60.03,60.12,59.85,60.04,37448.0,58.5578,58.6456,58.3822,58.5675,37448.0
2024-09-23 10:00:00,60.05,60.15,59.89,60.14,19983.0,58.5773,58.6748,58.4212,58.6651,19983.0
2024-09-23 10:30:00,60.13,60.16,59.99,60.09,55410.0,58.6553,58.6846,58.5188,58.6163,55410.0
2024-09-23 11:00:00,60.09,60.41,60.08,60.39,18716.0,58.6163,58.9285,58.6066,58.909,18716.0
2024-09-23 11:30:00,60.38,60.38,60.2,60.23,11500.0,58.8992,58.8992,58.7236,58.7529,11500.0
2024-09-23 12:00:00,60.22,60.38,60.2,60.35,24027.0,58.7431,58.8992,58.7236,58.8699,24027.0
2024-09-23 12:30:00,60.36,60.37,60.2,60.22,14059.0,58.8797,58.8895,58.7236,58.7431,14059.0
2024-09-23 13:00:00,60.21,60.25,60.17,60.23,12140.0,58.7334,58.7724,58.6944,58.7529,12140.0
2024-09-23 13:30:00,60.23,60.24,60.14,60.2,19606.0,58.7529,58.7626,58.6651,58.7236,19606.0
2024-09-23 14:00:00,60.2,60.25,60.18,60.23,11900.0,58.7236,58.7724,58.7041,58.7529,11900.0
2024-09-23 14:30:00,60.22,60.25,60.19,60.21,26724.0,58.7431,58.7724,58.7139,58.7334,26724.0
2024-09-23 15:00:00,60.21,60.26,60.15,60.2,33282.0,58.7334,58.7821,58.6748,58.7236,33282.0
2024-09-23 15:30:00,60.2,60.37,60.11,60.35,165788.0,58.7236,58.8895,58.6358,58.8699,165788.0
2024-09-24 09:30:00,59.83,60.31,59.51,60.3,36555.0,58.3627,58.8309,58.0505,58.8212,36555.0
2024-09-24 10:00:00,60.34,60.6,60.33,60.6,24986.0,58.8602,59.1138,58.8504,59.1138,24986.0
2024-09-24 10:30:00,60.62,60.76,60.59,60.62,23735.0,59.1333,59.2699,59.1041,59.1333,23735.0
2024-09-24 11:00:00,60.61,60.64,60.46,60.53,47778.0,59.1236,59.1528,58.9772,59.0455,47778.0
2024-09-24 11:30:00,60.54,60.58,60.29,60.36,17504.0,59.0553,59.0943,58.8114,58.8797,17504.0
2024-09-24 12:00:00,60.36,60.4,60.27,60.37,22676.0,58.8797,58.9187,58.7919,58.8895,22676.0
2024-09-24 12:30:00,60.37,60.44,60.37,60.44,11520.0,58.8895,58.9577,58.8895,58.9577,11520.0
2024-09-24 13:00:00,60.45,60.45,60.3,60.33,14157.0,58.9675,58.9675,58.8212,58.8504,14157.0
2024-09-24 13:30:00,60.35,60.36,60.29,60.36,13639.0,58.8699,58.8797,58.8114,58.8797,13639.0
2024-09-24 14:00:00,60.38,60.39,60.27,60.33,23353.0,58.8992,58.909,58.7919,58.8504,23353.0
2024-09-24 14:30:00,60.32,60.38,60.19,60.2,26687.0,58.8407,58.8992,58.7139,58.7236,26687.0
2024-09-24 15:00:00,60.2,60.28,60.16,60.28,29054.0,58.7236,58.8017,58.6846,58.8017,29054.0
2024-09-24 15:30:00,60.29,60.32,59.96,60.05,126238.0,58.8114,58.8407,58.4895,58.5773,126238.0
2024-09-25 09:30:00,60.33,60.38,60.04,60.08,22311.0,58.8504,58.8992,58.5675,58.6066,22311.0
2024-09-25 10:00:00,60.09,60.18,59.84,59.94,26160.0,58.6163,58.7041,58.3724,58.47,26160.0
2024-09-25 10:30:00,59.95,59.95,59.72,59.87,27370.0,58.4798,58.4798,58.2554,58.4017,27370.0
2024-09-25 11:00:00,59.87,60.05,59.8,60.03,21146.0,58.4017,58.5773,58.3334,58.5578,21146.0
2024-09-25 11:30:00,60.04,60.19,59.98,60.17,14996.0,58.5675,58.7139,58.509,58.6944,14996.0
2024-09-25 12:00:00,60.17,60.19,60.11,60.14,22432.0,58.6944,58.7139,58.6358,58.6651,22432.0
2024-09-25 12:30:00,60.13,60.13,59.95,59.96,23313.0,58.6553,58.6553,58.4798,58.4895,23313.0
2024-09-25 13:00:00,59.95,59.96,59.87,59.88,24875.0,58.4798,58.4895,58.4017,58.4115,24875.0
2024-09-25 13:30:00,59.88,60.12,59.86,60.12,38268.0,58.4115,58.6456,58.392,58.6456,38268.0
2024-09-25 14:00:00,60.12,60.13,59.99,60.1,42789.0,58.6456,58.6553,58.5188,58.6261,42789.0
2024-09-25 14:30:00,60.1,60.14,59.99,60.03,32686.0,58.6261,58.6651,58.5188,58.5578,32686.0
2024-09-25 15:00:00,60.03,60.05,59.93,59.96,35864.0,58.5578,58.5773,58.4602,58.4895,35864.0
2024-09-25 15:30:00,59.96,60.03,59.89,59.96,135474.0,58.4895,58.5578,58.4212,58.4895,135474.0
2024-09-26 09:30:00,59.82,60.14,59.81,60.0,34838.0,58.3529,58.6651,58.3432,58.5285,34838.0
2024-09-26 10:00:00,60.01,60.09,59.87,60.09,12676.0,58.5383,58.6163,58.4017,58.6163,12676.0
2024-09-26 10:30:00,60.09,60.5,60.08,60.46,29817.0,58.6163,59.0163,58.6066,58.9772,29817.0
2024-09-26 11:00:00,60.45,60.51,60.21,60.22,27071.0,58.9675,59.026,58.7334,58.7431,27071.0
2024-09-26 11:30:00,60.21,60.24,60.01,60.01,22318.0,58.7334,58.7626,58.5383,58.5383,22318.0
2024-09-26 12:00:00,60.01,60.15,60.0,60.08,15193.0,58.5383,58.6748,58.5285,58.6066,15193.0
2024-09-26 12:30:00,60.06,60.13,60.03,60.12,8052.0,58.5871,58.6553,58.5578,58.6456,8052.0
2024-09-26 13:00:00,60.13,60.18,60.11,60.15,16068.0,58.6553,58.7041,58.6358,58.6748,16068.0
2024-09-26 13:30:00,60.14,60.21,60.09,60.12,14516.0,58.6651,58.7334,58.6163,58.6456,14516.0
2024-09-26 14:00:00,60.12,60.12,59.98,59.99,31912.0,58.6456,58.6456,58.509,58.5188,31912.0
2024-09-26 14:30:00,59.92,60.06,59.91,60.06,17600.0,58.4505,58.5871,58.4407,58.5871,17600.0
2024-09-26 15:00:00,60.05,60.06,59.74,59.83,87623.0,58.5773,58.5871,58.2749,58.3627,87623.0
2024-09-26 15:30:00,59.83,59.98,59.72,59.9,172290.0,58.3627,58.509,58.2554,58.431,172290.0
2024-09-27 09:30:00,60.16,60.33,59.93,60.25,41922.0,58.6846,58.8504,58.4602,58.7724,41922.0
2024-09-27 10:00:00,60.21,60.41,60.18,60.38,34992.0,58.7334,58.9285,58.7041,58.8992,34992.0
2024-09-27 10:30:00,60.39,60.54,60.39,60.51,19908.0,58.909,59.0553,58.909,59.026,19908.0
2024-09-27 11:00:00,60.5,60.66,60.5,60.63,25388.0,59.0163,59.1723,59.0163,59.1431,25388.0
2024-09-27 11:30:00,60.61,60.66,60.48,60.5,10227.0,59.1236,59.1723,58.9968,59.0163,10227.0
2024-09-27 12:00:00,60.51,60.56,60.49,60.51,10284.0,59.026,59.0748,59.0065,59.026,10284.0
2024-09-27 12:30:00,60.52,60.52,60.39,60.42,10940.0,59.0358,59.0358,58.909,58.9382,10940.0
2024-09-27 13:00:00,60.43,60.5,60.35,60.49,41264.0,58.948,59.0163,58.8699,59.0065,41264.0
2024-09-27 13:30:00,60.51,60.62,60.49,60.59,31909.0,59.026,59.1333,59.0065,59.1041,31909.0
2024-09-27 14:00:00,60.58,60.69,60.57,60.69,34581.0,59.0943,59.2016,59.0845,59.2016,34581.0
2024-09-27 14:30:00,60.7,60.7,60.6,60.7,17629.0,59.2114,59.2114,59.1138,59.2114,17629.0
2024-09-27 15:00:00,60.71,60.81,60.64,60.78,33914.0,59.2211,59.3187,59.1528,59.2894,33914.0
2024-09-27 15:30:00,60.79,60.86,60.73,60.74,144055.0,59.2992,59.3674,59.2406,59.2504,144055.0
2024-09-30 09:30:00,60.74,61.04,60.24,60.52,53610.0,59.2504,59.543,58.7626,59.0358,53610.0
2024-09-30 10:00:00,60.56,60.72,60.53,60.62,24932.0,59.0748,59.2309,59.0455,59.1333,24932.0
2024-09-30 10:30:00,60.59,60.68,60.57,60.68,27132.0,59.1041,59.1918,59.0845,59.1918,27132.0
2024-09-30 11:00:00,60.69,60.72,60.47,60.48,32295.0,59.2016,59.2309,58.987,58.9968,32295.0
2024-09-30 11:30:00,60.49,60.64,60.49,60.62,18936.0,59.0065,59.1528,59.0065,59.1333,18936.0
2024-09-30 12:00:00,60.63,60.68,60.58,60.6,14337.0,59.1431,59.1918,59.0943,59.1138,14337.0
2024-09-30 12:30:00,60.6,60.65,60.55,60.6,13629.0,59.1138,59.1626,59.065,59.1138,13629.0
2024-09-30 13:00:00,60.59,60.67,60.56,60.64,19541.0,59.1041,59.1821,59.0748,59.1528,19541.0
2024-09-30 13:30:00,60.62,60.7,60.6,60.61,21351.0,59.1333,59.2114,59.1138,59.1236,21351.0
2024-09-30 14:00:00,60.61,60.61,60.4,60.54,24529.0,59.1236,59.1236,58.9187,59.0553,24529.0
2024-09-30 14:30:00,60.53,60.57,60.5,60.53,23580.0,59.0455,59.0845,59.0163,59.0455,23580.0
2024-09-30 15:00:00,60.53,60.57,60.46,60.54,33666.0,59.0455,59.0845,58.9772,59.0553,33666.0
2024-09-30 15:30:00,60.55,60.93,60.54,60.69,204774.0,59.065,59.4357,59.0553,59.2016,204774.0
2024-10-01 09:30:00,60.47,60.69,60.2,60.29,58662.0,58.987,59.2016,58.7236,58.8114,58662.0
2024-10-01 10:00:00,60.27,60.78,60.14,60.75,125044.0,58.7919,59.2894,58.6651,59.2601,125044.0
2024-10-01 10:30:00,60.75,60.85,60.67,60.77,92031.0,59.2601,59.3577,59.1821,59.2796,92031.0
2024-10-01 11:00:00,60.77,61.02,60.73,61.02,35175.0,59.2796,59.5235,59.2406,59.5235,35175.0
2024-10-01 11:30:00,61.03,61.05,60.8,60.82,13549.0,59.5333,59.5528,59.3089,59.3284,13549.0
2024-10-01 12:00:00,60.81,60.81,60.72,60.75,17269.0,59.3187,59.3187,59.2309,59.2601,17269.0
2024-10-01 12:30:00,60.76,60.84,60.71,60.75,30448.0,59.2699,59.3479,59.2211,59.2601,30448.0
2024-10-01 13:00:00,60.75,60.86,60.72,60.82,17225.0,59.2601,59.3674,59.2309,59.3284,17225.0
2024-10-01 13:30:00,60.81,60.85,60.75,60.84,22378.0,59.3187,59.3577,59.2601,59.3479,22378.0
2024-10-01 14:00:00,60.85,60.85,60.7,60.72,17774.0,59.3577,59.3577,59.2114,59.2309,17774.0
2024-10-01 14:30:00,60.71,60.84,60.71,60.83,23781.0,59.2211,59.3479,59.2211,59.3382,23781.0
2024-10-01 15:00:00,60.82,60.85,60.72,60.85,49312.0,59.3284,59.3577,59.2309,59.3577,49312.0
2024-10-01 15:30:00,60.86,61.09,60.85,61.02,183642.0,59.3674,59.5918,59.3577,59.5235,183642.0
2024-10-02 09:30:00,60.49,60.93,60.48,60.85,41983.0,59.0065,59.4357,58.9968,59.3577,41983.0
2024-10-02 10:00:00,60.86,61.02,60.78,60.79,14757.0,59.3674,59.5235,59.2894,59.2992,14757.0
2024-10-02 10:30:00,60.81,60.91,60.71,60.72,11317.0,59.3187,59.4162,59.2211,59.2309,11317.0
2024-10-02 11:00:00,60.7,60.75,60.59,60.67,10920.0,59.2114,59.2601,59.1041,59.1821,10920.0
2024-10-02 11:30:00,60.67,60.8,60.66,60.73,16412.0,59.1821,59.3089,59.1723,59.2406,16412.0
2024-10-02 12:00:00,60.73,60.76,60.61,60.63,17143.0,59.2406,59.2699,59.1236,59.1431,17143.0
2024-10-02 12:30:00,60.63,60.63,60.46,60.46,29177.0,59.1431,59.1431,58.9772,58.9772,29177.0
2024-10-02 13:00:00,60.44,60.49,60.4,60.45,19369.0,58.9577,59.0065,58.9187,58.9675,19369.0
2024-10-02 13:30:00,60.45,60.59,60.42,60.5,22929.0,58.9675,59.1041,58.9382,59.0163,22929.0
2024-10-02 14:00:00,60.5,60.52,60.42,60.42,27661.0,59.0163,59.0358,58.9382,58.9382,27661.0
2024-10-02 14:30:00,60.42,60.52,60.41,60.48,19049.0,58.9382,59.0358,58.9285,58.9968,19049.0
2024-10-02 15:00:00,60.48,60.57,60.48,60.56,21126.0,58.9968,59.0845,58.9968,59.0748,21126.0
2024-10-02 15:30:00,60.55,60.77,60.55,60.6,165549.0,59.065,59.2796,59.065,59.1138,165549.0
2024-10-03 09:30:00,60.64,60.69,60.4,60.64,33875.0,59.1528,59.2016,58.9187,59.1528,33875.0
2024-10-03 10:00:00,60.67,60.93,60.54,60.86,29202.0,59.1821,59.4357,59.0553,59.3674,29202.0
2024-10-03 10:30:00,60.86,60.87,60.74,60.8,17114.0,59.3674,59.3772,59.2504,59.3089,17114.0
2024-10-03 11:00:00,60.78,60.88,60.68,60.75,14097.0,59.2894,59.3869,59.1918,59.2601,14097.0
2024-10-03 11:30:00,60.75,60.89,60.73,60.77,12153.0,59.2601,59.3967,59.2406,59.2796,12153.0
2024-10-03 12:00:00,60.76,60.79,60.71,60.75,12969.0,59.2699,59.2992,59.2211,59.2601,12969.0
2024-10-03 12:30:00,60.74,60.75,60.58,60.61,14029.0,59.2504,59.2601,59.0943,59.1236,14029.0
2024-10-03 13:00:00,60.62,60.62,60.53,60.55,13919.0,59.1333,59.1333,59.0455,59.065,13919.0
2024-10-03 13:30:00,60.55,60.63,60.53,60.55,16094.0,59.065,59.1431,59.0455,59.065,16094.0
2024-10-03 14:00:00,60.55,60.69,60.53,60.68,13751.0,59.065,59.2016,59.0455,59.1918,13751.0
2024-10-03 14:30:00,60.67,60.67,60.57,60.58,25557.0,59.1821,59.1821,59.0845,59.0943,25557.0
2024-10-03 15:00:00,60.58,60.64,60.52,60.63,39788.0,59.0943,59.1528,59.0358,59.1431,39788.0
2024-10-03 15:30:00,60.62,60.63,60.5,60.59,110067.0,59.1333,59.1431,59.0163,59.1041,110067.0
2024-10-04 09:30:00,60.17,60.37,59.91,59.94,53575.0,58.6944,58.8895,58.4407,58.47,53575.0
2024-10-04 10:00:00,59.92,60.15,59.82,59.87,21227.0,58.4505,58.6748,58.3529,58.4017,21227.0
2024-10-04 10:30:00,59.86,59.89,59.73,59.88,25117.0,58.392,58.4212,58.2651,58.4115,25117.0
2024-10-04 11:00:00,59.89,59.96,59.84,59.96,11912.0,58.4212,58.4895,58.3724,58.4895,11912.0
2024-10-04 11:30:00,59.96,60.1,59.96,60.03,13521.0,58.4895,58.6261,58.4895,58.5578,13521.0
2024-10-04 12:00:00,60.05,60.1,59.87,59.91,9830.0,58.5773,58.6261,58.4017,58.4407,9830.0
2024-10-04 12:30:00,59.89,60.06,59.89,60.05,11125.0,58.4212,58.5871,58.4212,58.5773,11125.0
2024-10-04 13:00:00,60.05,60.22,60.05,60.2,13255.0,58.5773,58.7431,58.5773,58.7236,13255.0
2024-10-04 13:30:00,60.2,60.26,60.19,60.19,7757.0,58.7236,58.7821,58.7139,58.7139,7757.0
2024-10-04 14:00:00,60.19,60.22,60.14,60.18,9881.0,58.7139,58.7431,58.6651,58.7041,9881.0
2024-10-04 14:30:00,60.18,60.19,60.12,60.14,14775.0,58.7041,58.7139,58.6456,58.6651,14775.0
2024-10-04 15:00:00,60.14,60.19,60.13,60.17,11286.0,58.6651,58.7139,58.6553,58.6944,11286.0
2024-10-04 15:30:00,60.15,60.32,60.14,60.19,107112.0,58.6748,58.8407,58.6651,58.7139,107112.0
2024-10-07 09:30:00,59.8,59.92,59.48,59.58,41509.0,58.3334,58.4505,58.0213,58.1188,41509.0
2024-10-07 10:00:00,59.6,59.67,59.55,59.57,27224.0,58.1383,58.2066,58.0896,58.1091,27224.0
2024-10-07 10:30:00,59.57,59.6,59.43,59.45,10803.0,58.1091,58.1383,57.9725,57.992,10803.0
2024-10-07 11:00:00,59.48,59.66,59.47,59.51,27553.0,58.0213,58.1969,58.0115,58.0505,27553.0
2024-10-07 11:30:00,59.5,59.51,59.29,59.32,13393.0,58.0408,58.0505,57.8359,57.8652,13393.0
2024-10-07 12:00:00,59.31,59.33,59.23,59.25,16885.0,57.8554,57.875,57.7774,57.7969,16885.0
2024-10-07 12:30:00,59.25,59.41,59.24,59.41,15271.0,57.7969,57.953,57.7872,57.953,15271.0
2024-10-07 13:00:00,59.41,59.48,59.33,59.44,26944.0,57.953,58.0213,57.875,57.9823,26944.0
2024-10-07 13:30:00,59.43,59.45,59.25,59.29,13947.0,57.9725,57.992,57.7969,57.8359,13947.0
2024-10-07 14:00:00,59.27,59.42,59.25,59.28,19036.0,57.8164,57.9627,57.7969,57.8262,19036.0
2024-10-07 14:30:00,59.27,59.3,59.2,59.26,19079.0,57.8164,57.8457,57.7481,57.8067,19079.0
2024-10-07 15:00:00,59.27,59.34,59.24,59.33,26830.0,57.8164,57.8847,57.7872,57.875,26830.0
2024-10-07 15:30:00,59.35,59.49,59.22,59.34,164586.0,57.8945,58.031,57.7677,57.8847,164586.0
2024-10-08 09:30:00,59.45,59.79,59.4,59.5,38587.0,57.992,58.3237,57.9432,58.0408,38587.0
2024-10-08 10:00:00,59.49,59.6,59.33,59.5,33629.0,58.031,58.1383,57.875,58.0408,33629.0
2024-10-08 10:30:00,59.53,59.61,59.47,59.61,37258.0,58.0701,58.1481,58.0115,58.1481,37258.0
2024-10-08 11:00:00,59.61,59.86,59.59,59.75,27178.0,58.1481,58.392,58.1286,58.2847,27178.0
2024-10-08 11:30:00,59.75,59.81,59.73,59.79,16968.0,58.2847,58.3432,58.2651,58.3237,16968.0
2024-10-08 12:00:00,59.79,59.92,59.78,59.86,17842.0,58.3237,58.4505,58.3139,58.392,17842.0
2024-10-08 12:30:00,59.85,59.94,59.75,59.79,9656.0,58.3822,58.47,58.2847,58.3237,9656.0
2024-10-08 13:00:00,59.78,59.79,59.63,59.66,18581.0,58.3139,58.3237,58.1676,58.1969,18581.0
2024-10-08 13:30:00,59.67,59.72,59.62,59.66,20879.0,58.2066,58.2554,58.1578,58.1969,20879.0
2024-10-08 14:00:00,59.66,59.72,59.64,59.71,8546.0,58.1969,58.2554,58.1774,58.2456,8546.0
2024-10-08 14:30:00,59.72,59.74,59.58,59.59,24236.0,58.2554,58.2749,58.1188,58.1286,24236.0
2024-10-08 15:00:00,59.58,59.63,59.49,59.5,84785.0,58.1188,58.1676,58.031,58.0408,84785.0
2024-10-08 15:30:00,59.49,59.66,59.44,59.59,518644.0,58.031,58.1969,57.9823,58.1286,518644.0
2024-10-09 09:30:00,59.61,59.82,59.4,59.73,44633.0,58.1481,58.3529,57.9432,58.2651,44633.0
2024-10-09 10:00:00,59.74,59.77,59.5,59.53,21109.0,58.2749,58.3042,58.0408,58.0701,21109.0
2024-10-09 10:30:00,59.52,59.69,59.42,59.68,15918.0,58.0603,58.2261,57.9627,58.2164,15918.0
2024-10-09 11:00:00,59.7,59.84,59.67,59.71,28634.0,58.2359,58.3724,58.2066,58.2456,28634.0
2024-10-09 11:30:00,59.71,59.89,59.71,59.86,37631.0,58.2456,58.4212,58.2456,58.392,37631.0
2024-10-09 12:00:00,59.87,60.02,59.83,59.83,37941.0,58.4017,58.548,58.3627,58.3627,37941.0
2024-10-09 12:30:00,59.82,59.97,59.81,59.93,12773.0,58.3529,58.4993,58.3432,58.4602,12773.0
2024-10-09 13:00:00,59.93,59.93,59.71,59.71,14908.0,58.4602,58.4602,58.2456,58.2456,14908.0
2024-10-09 13:30:00,59.7,59.71,59.41,59.42,28415.0,58.2359,58.2456,57.953,57.9627,28415.0
2024-10-09 14:00:00,59.44,59.57,59.4,59.42,14676.0,57.9823,58.1091,57.9432,57.9627,14676.0
2024-10-09 14:30:00,59.41,59.44,59.29,59.41,42424.0,57.953,57.9823,57.8359,57.953,42424.0
2024-10-09 15:00:00,59.4,59.67,59.4,59.65,56694.0,57.9432,58.2066,57.9432,58.1871,56694.0
2024-10-09 15:30:00,59.66,59.74,59.51,59.55,180180.0,58.1969,58.2749,58.0505,58.0896,180180.0
2024-10-10 09:30:00,59.67,59.99,59.58,59.77,21316.0,58.2066,58.5188,58.1188,58.3042,21316.0
2024-10-10 10:00:00,59.73,59.87,59.44,59.45,15028.0,58.2651,58.4017,57.9823,57.992,15028.0
2024-10-10 10:30:00,59.47,59.58,59.38,59.46,15001.0,58.0115,58.1188,57.9237,58.0018,15001.0
2024-10-10 11:00:00,59.48,59.48,59.21,59.21,34939.0,58.0213,58.0213,57.7579,57.7579,34939.0
2024-10-10 11:30:00,59.21,59.21,58.93,58.94,47464.0,57.7579,57.7579,57.4848,57.4945,47464.0
2024-10-10 12:00:00,58.95,59.28,58.94,59.27,24127.0,57.5043,57.8262,57.4945,57.8164,24127.0
2024-10-10 12:30:00,59.29,59.29,58.96,58.96,19432.0,57.8359,57.8359,57.514,57.514,19432.0
2024-10-10 13:00:00,58.96,59.06,58.94,59.03,16099.0,57.514,57.6116,57.4945,57.5823,16099.0
2024-10-10 13:30:00,59.04,59.15,59.04,59.13,12277.0,57.5921,57.6994,57.5921,57.6799,12277.0
2024-10-10 14:00:00,59.13,59.13,59.02,59.08,17417.0,57.6799,57.6799,57.5726,57.6311,17417.0
2024-10-10 14:30:00,59.06,59.06,58.98,59.02,13841.0,57.6116,57.6116,57.5335,57.5726,13841.0
2024-10-10 15:00:00,59.04,59.09,59.02,59.05,30938.0,57.5921,57.6408,57.5726,57.6018,30938.0
2024-10-10 15:30:00,59.05,59.2,58.94,58.99,242676.0,57.6018,57.7481,57.4945,57.5433,242676.0
2024-10-11 09:30:00,58.98,59.35,58.98,59.32,30318.0,57.5335,57.8945,57.5335,57.8652,30318.0
2024-10-11 10:00:00,59.32,59.65,59.31,59.62,21896.0,57.8652,58.1871,57.8554,58.1578,21896.0
2024-10-11 10:30:00,59.61,59.65,59.44,59.61,16639.0,58.1481,58.1871,57.9823,58.1481,16639.0
2024-10-11 11:00:00,59.59,59.7,59.55,59.64,22705.0,58.1286,58.2359,58.0896,58.1774,22705.0
2024-10-11 11:30:00,59.65,59.73,59.59,59.66,28080.0,58.1871,58.2651,58.1286,58.1969,28080.0
2024-10-11 12:00:00,59.67,59.75,59.59,59.6,22810.0,58.2066,58.2847,58.1286,58.1383,22810.0
2024-10-11 12:30:00,59.6,59.71,59.58,59.68,27193.0,58.1383,58.2456,58.1188,58.2164,27193.0
2024-10-11 13:00:00,59.69,59.7,59.57,59.61,10326.0,58.2261,58.2359,58.1091,58.1481,10326.0
2024-10-11 13:30:00,59.6,59.61,59.51,59.55,16201.0,58.1383,58.1481,58.0505,58.0896,16201.0
2024-10-11 14:00:00,59.53,59.55,59.43,59.44,17376.0,58.0701,58.0896,57.9725,57.9823,17376.0
2024-10-11 14:30:00,59.44,59.48,59.36,59.44,26135.0,57.9823,58.0213,57.9042,57.9823,26135.0
2024-10-11 15:00:00,59.43,59.51,59.42,59.51,41852.0,57.9725,58.0505,57.9627,58.0505,41852.0
2024-10-11 15:30:00,59.51,59.71,59.46,59.67,259261.0,58.0505,58.2456,58.0018,58.2066,259261.0
2024-10-14 09:30:00,59.82,59.94,59.64,59.83,20349.0,58.3529,58.47,58.1774,58.3627,20349.0
2024-10-14 10:00:00,59.86,60.07,59.84,60.02,17356.0,58.392,58.5968,58.3724,58.548,17356.0
2024-10-14 10:30:00,60.0,60.1,59.97,60.08,26330.0,58.5285,58.6261,58.4993,58.6066,26330.0
2024-10-14 11:00:00,60.07,60.2,60.01,60.18,25233.0,58.5968,58.7236,58.5383,58.7041,25233.0
2024-10-14 11:30:00,60.19,60.3,60.19,60.28,65174.0,58.7139,58.8212,58.7139,58.8017,65174.0
2024-10-14 12:00:00,60.28,60.3,60.16,60.19,22365.0,58.8017,58.8212,58.6846,58.7139,22365.0
2024-10-14 12:30:00,60.19,60.3,60.17,60.29,12974.0,58.7139,58.8212,58.6944,58.8114,12974.0
2024-10-14 13:00:00,60.3,60.3,60.19,60.21,9526.0,58.8212,58.8212,58.7139,58.7334,9526.0
2024-10-14 13:30:00,60.2,60.21,60.13,60.14,12829.0,58.7236,58.7334,58.6553,58.6651,12829.0
2024-10-14 14:00:00,60.14,60.25,60.11,60.21,16211.0,58.6651,58.7724,58.6358,58.7334,16211.0
2024-10-14 14:30:00,60.21,60.26,60.19,60.25,28063.0,58.7334,58.7821,58.7139,58.7724,28063.0
2024-10-14 15:00:00,60.23,60.31,60.19,60.3,23319.0,58.7529,58.8309,58.7139,58.8212,23319.0
2024-10-14 15:30:00,60.3,60.48,60.26,60.4,148218.0,58.8212,58.9968,58.7821,58.9187,148218.0
2024-10-15 09:30:00,60.88,60.96,60.73,60.88,43412.0,59.3869,59.465,59.2406,59.3869,43412.0
2024-10-15 10:00:00,60.9,61.32,60.84,61.32,26681.0,59.4065,59.8162,59.3479,59.8162,26681.0
2024-10-15 10:30:00,61.32,61.61,61.27,61.35,35731.0,59.8162,60.099,59.7674,59.8454,35731.0
2024-10-15 11:00:00,61.36,61.58,61.25,61.55,23550.0,59.8552,60.0698,59.7479,60.0405,23550.0
2024-10-15 11:30:00,61.57,61.65,61.51,61.61,27056.0,60.06,60.1381,60.0015,60.099,27056.0
2024-10-15 12:00:00,61.6,61.61,61.42,61.48,26988.0,60.0893,60.099,59.9137,59.9722,26988.0
2024-10-15 12:30:00,61.47,61.49,61.38,61.46,29650.0,59.9625,59.982,59.8747,59.9527,29650.0
2024-10-15 13:00:00,61.47,61.53,61.42,61.53,24215.0,59.9625,60.021,59.9137,60.021,24215.0
2024-10-15 13:30:00,61.53,61.55,61.31,61.36,20416.0,60.021,60.0405,59.8064,59.8552,20416.0
2024-10-15 14:00:00,61.37,61.37,61.17,61.23,19119.0,59.8649,59.8649,59.6698,59.7284,19119.0
2024-10-15 14:30:00,61.22,61.24,61.15,61.24,26285.0,59.7186,59.7381,59.6503,59.7381,26285.0
2024-10-15 15:00:00,61.25,61.28,61.11,61.15,28914.0,59.7479,59.7771,59.6113,59.6503,28914.0
2024-10-15 15:30:00,61.14,61.24,61.03,61.09,148341.0,59.6406,59.7381,59.5333,59.5918,148341.0
2024-10-16 09:30:00,61.17,61.88,61.12,61.85,45090.0,59.6698,60.3624,59.6211,60.3332,45090.0
2024-10-16 10:00:00,61.85,61.88,61.69,61.75,25234.0,60.3332,60.3624,60.1771,60.2356,25234.0
2024-10-16 10:30:00,61.74,61.84,61.66,61.75,30387.0,60.2259,60.3234,60.1478,60.2356,30387.0
2024-10-16 11:00:00,61.78,61.78,61.65,61.74,20673.0,60.2649,60.2649,60.1381,60.2259,20673.0
2024-10-16 11:30:00,61.75,61.83,61.73,61.79,30980.0,60.2356,60.3136,60.2161,60.2746,30980.0
2024-10-16 12:00:00,61.8,61.81,61.73,61.75,17270.0,60.2844,60.2941,60.2161,60.2356,17270.0
2024-10-16 12:30:00,61.75,61.83,61.73,61.79,31690.0,60.2356,60.3136,60.2161,60.2746,31690.0
2024-10-16 13:00:00,61.79,61.84,61.78,61.79,24741.0,60.2746,60.3234,60.2649,60.2746,24741.0
2024-10-16 13:30:00,61.79,61.83,61.73,61.82,21036.0,60.2746,60.3136,60.2161,60.3039,21036.0
2024-10-16 14:00:00,61.82,61.85,61.77,61.83,23055.0,60.3039,60.3332,60.2551,60.3136,23055.0
2024-10-16 14:30:00,61.84,61.92,61.78,61.88,43809.0,60.3234,60.4014,60.2649,60.3624,43809.0
2024-10-16 15:00:00,61.88,61.95,61.85,61.95,26670.0,60.3624,60.4307,60.3332,60.4307,26670.0
2024-10-16 15:30:00,61.94,62.42,61.91,62.29,427209.0,60.4209,60.8892,60.3917,60.7624,427209.0
2024-10-17 09:30:00,62.27,62.49,61.9,62.27,58486.0,60.7429,60.9575,60.3819,60.7429,58486.0
2024-10-17 10:00:00,62.29,62.31,62.0,62.11,29567.0,60.7624,60.7819,60.4795,60.5868,29567.0
2024-10-17 10:30:00,62.1,62.36,62.09,62.31,33293.0,60.577,60.8306,60.5673,60.7819,33293.0
2024-10-17 11:00:00,62.33,62.34,62.2,62.23,128670.0,60.8014,60.8111,60.6746,60.7038,128670.0
2024-10-17 11:30:00,62.24,62.31,62.23,62.27,24143.0,60.7136,60.7819,60.7038,60.7429,24143.0
2024-10-17 12:00:00,62.27,62.36,62.26,62.33,33798.0,60.7429,60.8306,60.7331,60.8014,33798.0
2024-10-17 12:30:00,62.34,62.39,62.27,62.28,15852.0,60.8111,60.8599,60.7429,60.7526,15852.0
2024-10-17 13:00:00,62.29,62.29,62.11,62.14,20565.0,60.7624,60.7624,60.5868,60.616,20565.0
2024-10-17 13:30:00,62.13,62.16,61.99,62.09,31917.0,60.6063,60.6356,60.4697,60.5673,31917.0
2024-10-17 14:00:00,62.1,62.1,61.95,62.01,23338.0,60.577,60.577,60.4307,60.4892,23338.0
2024-10-17 14:30:00,62.01,62.07,61.99,62.04,30371.0,60.4892,60.5478,60.4697,60.5185,30371.0
2024-10-17 15:00:00,62.03,62.22,62.0,62.21,43053.0,60.5087,60.6941,60.4795,60.6843,43053.0
2024-10-17 15:30:00,62.21,62.23,61.91,61.98,232490.0,60.6843,60.7038,60.3917,60.46,232490.0
2024-10-18 09:30:00,61.83,61.92,61.59,61.79,93591.0,60.3136,60.4014,60.0795,60.2746,93591.0
2024-10-18 10:00:00,61.82,61.82,61.66,61.71,12333.0,60.3039,60.3039,60.1478,60.1966,12333.0
2024-10-18 10:30:00,61.73,61.94,61.67,61.92,15025.0,60.2161,60.4209,60.1576,60.4014,15025.0
2024-10-18 11:00:00,61.93,62.07,61.9,62.05,12155.0,60.4112,60.5478,60.3819,60.5283,12155.0
2024-10-18 11:30:00,62.04,62.12,62.02,62.11,12135.0,60.5185,60.5965,60.499,60.5868,12135.0
2024-10-18 12:00:00,62.11,62.11,61.99,62.05,15996.0,60.5868,60.5868,60.4697,60.5283,15996.0
2024-10-18 12:30:00,62.04,62.13,62.01,62.06,21887.0,60.5185,60.6063,60.4892,60.538,21887.0
2024-10-18 13:00:00,62.08,62.17,62.08,62.1,11208.0,60.5575,60.6453,60.5575,60.577,11208.0
2024-10-18 13:30:00,62.09,62.13,62.02,62.12,19995.0,60.5673,60.6063,60.499,60.5965,19995.0
2024-10-18 14:00:00,62.13,62.35,62.11,62.33,19611.0,60.6063,60.8209,60.5868,60.8014,19611.0
2024-10-18 14:30:00,62.34,62.34,62.24,62.24,25093.0,60.8111,60.8111,60.7136,60.7136,25093.0
2024-10-18 15:00:00,62.25,62.25,62.08,62.12,28773.0,60.7233,60.7233,60.5575,60.5965,28773.0
2024-10-18 15:30:00,62.12,62.23,62.08,62.17,117235.0,60.5965,60.7038,60.5575,60.6453,117235.0
2024-10-21 09:30:00,62.15,62.24,62.0,62.0,28197.0,60.6258,60.7136,60.4795,60.4795,28197.0
2024-10-21 10:00:00,61.96,62.08,61.89,61.9,20042.0,60.4405,60.5575,60.3722,60.3819,20042.0
2024-10-21 10:30:00,61.9,62.0,61.74,61.76,23149.0,60.3819,60.4795,60.2259,60.2454,23149.0
2024-10-21 11:00:00,61.76,61.79,61.49,61.49,11534.0,60.2454,60.2746,59.982,59.982,11534.0
2024-10-21 11:30:00,61.51,61.55,61.41,61.51,16008.0,60.0015,60.0405,59.9039,60.0015,16008.0
2024-10-21 12:00:00,61.53,61.54,61.42,61.49,14007.0,60.021,60.0308,59.9137,59.982,14007.0
2024-10-21 12:30:00,61.47,61.5,61.43,61.47,11434.0,59.9625,59.9917,59.9235,59.9625,11434.0
2024-10-21 13:00:00,61.47,61.56,61.46,61.53,21707.0,59.9625,60.0503,59.9527,60.021,21707.0
2024-10-21 13:30:00,61.51,61.52,61.44,61.47,18020.0,60.0015,60.0112,59.9332,59.9625,18020.0
2024-10-21 14:00:00,61.47,61.55,61.46,61.49,24666.0,59.9625,60.0405,59.9527,59.982,24666.0
2024-10-21 14:30:00,61.48,61.49,61.37,61.38,34781.0,59.9722,59.982,59.8649,59.8747,34781.0
2024-10-21 15:00:00,61.38,61.51,61.37,61.48,59916.0,59.8747,60.0015,59.8649,59.9722,59916.0
2024-10-21 15:30:00,61.48,61.48,61.32,61.36,125810.0,59.9722,59.9722,59.8162,59.8552,125810.0
2024-10-22 09:30:00,60.96,61.24,60.73,61.2,33392.0,59.465,59.7381,59.2406,59.6991,33392.0
2024-10-22 10:00:00,61.22,61.28,60.81,60.87,201973.0,59.7186,59.7771,59.3187,59.3772,201973.0
2024-10-22 10:30:00,60.82,61.07,60.76,61.06,12311.0,59.3284,59.5723,59.2699,59.5625,12311.0
2024-10-22 11:00:00,61.05,61.29,61.05,61.28,14570.0,59.5528,59.7869,59.5528,59.7771,14570.0
2024-10-22 11:30:00,61.27,61.32,61.23,61.24,6145.0,59.7674,59.8162,59.7284,59.7381,6145.0
2024-10-22 12:00:00,61.23,61.3,61.23,61.27,12995.0,59.7284,59.7966,59.7284,59.7674,12995.0
2024-10-22 12:30:00,61.29,61.29,61.17,61.23,10360.0,59.7869,59.7869,59.6698,59.7284,10360.0
2024-10-22 13:00:00,61.23,61.26,61.19,61.21,14453.0,59.7284,59.7576,59.6893,59.7089,14453.0
2024-10-22 13:30:00,61.2,61.21,61.08,61.1,18509.0,59.6991,59.7089,59.582,59.6015,18509.0
2024-10-22 14:00:00,61.1,61.22,61.1,61.11,67663.0,59.6015,59.7186,59.6015,59.6113,67663.0
2024-10-22 14:30:00,61.11,61.19,61.06,61.08,55034.0,59.6113,59.6893,59.5625,59.582,55034.0
2024-10-22 15:00:00,61.07,61.21,61.0,61.12,71349.0,59.5723,59.7089,59.504,59.6211,71349.0
2024-10-22 15:30:00,61.12,61.23,61.03,61.05,192637.0,59.6211,59.7284,59.5333,59.5528,192637.0
2024-10-23 09:30:00,61.01,61.4,60.92,61.18,31836.0,59.5138,59.8942,59.426,59.6796,31836.0
2024-10-23 10:00:00,61.16,61.25,60.98,61.0,79175.0,59.6601,59.7479,59.4845,59.504,79175.0
2024-10-23 10:30:00,60.98,61.2,60.95,61.19,14440.0,59.4845,59.6991,59.4552,59.6893,14440.0
2024-10-23 11:00:00,61.21,61.25,61.14,61.2,27439.0,59.7089,59.7479,59.6406,59.6991,27439.0
2024-10-23 11:30:00,61.2,61.4,61.2,61.4,15347.0,59.6991,59.8942,59.6991,59.8942,15347.0
2024-10-23 12:00:00,61.39,61.51,61.39,61.51,18335.0,59.8844,60.0015,59.8844,60.0015,18335.0
2024-10-23 12:30:00,61.51,61.64,61.49,61.61,10659.0,60.0015,60.1283,59.982,60.099,10659.0
2024-10-23 13:00:00,61.61,61.64,61.56,61.56,10684.0,60.099,60.1283,60.0503,60.0503,10684.0
2024-10-23 13:30:00,61.56,61.7,61.52,61.7,18654.0,60.0503,60.1868,60.0112,60.1868,18654.0
2024-10-23 14:00:00,61.7,61.71,61.57,61.61,14333.0,60.1868,60.1966,60.06,60.099,14333.0
2024-10-23 14:30:00,61.61,61.69,61.6,61.68,30597.0,60.099,60.1771,60.0893,60.1673,30597.0
2024-10-23 15:00:00,61.67,61.73,61.54,61.55,47833.0,60.1576,60.2161,60.0308,60.0405,47833.0
2024-10-23 15:30:00,61.57,61.94,61.56,61.92,161585.0,60.06,60.4209,60.0503,60.4014,161585.0
2024-10-24 09:30:00,61.92,62.14,61.78,62.0,39098.0,60.4014,60.616,60.2649,60.4795,39098.0
2024-10-24 10:00:00,61.99,62.09,61.78,62.08,31953.0,60.4697,60.5673,60.2649,60.5575,31953.0
2024-10-24 10:30:00,62.05,62.08,61.99,62.03,17892.0,60.5283,60.5575,60.4697,60.5087,17892.0
2024-10-24 11:00:00,62.04,62.09,61.88,61.97,36253.0,60.5185,60.5673,60.3624,60.4502,36253.0
2024-10-24 11:30:00,61.95,61.96,61.83,61.87,25974.0,60.4307,60.4405,60.3136,60.3527,25974.0
2024-10-24 12:00:00,61.86,61.95,61.81,61.92,21661.0,60.3429,60.4307,60.2941,60.4014,21661.0
2024-10-24 12:30:00,61.94,61.96,61.89,61.92,12689.0,60.4209,60.4405,60.3722,60.4014,12689.0
2024-10-24 13:00:00,61.93,61.94,61.83,61.83,97308.0,60.4112,60.4209,60.3136,60.3136,97308.0
2024-10-24 13:30:00,61.83,61.89,61.78,61.8,10119.0,60.3136,60.3722,60.2649,60.2844,10119.0
2024-10-24 14:00:00,61.77,61.86,61.72,61.76,23072.0,60.2551,60.3429,60.2063,60.2454,23072.0
2024-10-24 14:30:00,61.74,61.75,61.65,61.69,37307.0,60.2259,60.2356,60.1381,60.1771,37307.0
2024-10-24 15:00:00,61.68,61.73,61.61,61.7,19046.0,60.1673,60.2161,60.099,60.1868,19046.0
2024-10-24 15:30:00,61.69,61.94,61.66,61.91,107312.0,60.1771,60.4209,60.1478,60.3917,107312.0
2024-10-25 09:30:00,62.12,62.14,61.46,61.51,62977.0,60.5965,60.616,59.9527,60.0015,62977.0
2024-10-25 10:00:00,61.51,61.65,61.39,61.52,33053.0,60.0015,60.1381,59.8844,60.0112,33053.0
2024-10-25 10:30:00,61.51,61.57,61.46,61.5,22270.0,60.0015,60.06,59.9527,59.9917,22270.0
2024-10-25 11:00:00,61.5,61.56,61.3,61.32,37036.0,59.9917,60.0503,59.7966,59.8162,37036.0
2024-10-25 11:30:00,61.29,61.32,61.17,61.27,12701.0,59.7869,59.8162,59.6698,59.7674,12701.0
2024-10-25 12:00:00,61.26,61.26,61.09,61.09,13714.0,59.7576,59.7576,59.5918,59.5918,13714.0
2024-10-25 12:30:00,61.12,61.16,61.05,61.1,18883.0,59.6211,59.6601,59.5528,59.6015,18883.0
2024-10-25 13:00:00,61.1,61.1,60.95,61.01,8275.0,59.6015,59.6015,59.4552,59.5138,8275.0
2024-10-25 13:30:00,61.01,61.02,60.9,60.93,18314.0,59.5138,59.5235,59.4065,59.4357,18314.0
2024-10-25 14:00:00,60.94,60.98,60.81,60.88,34011.0,59.4455,59.4845,59.3187,59.3869,34011.0
2024-10-25 14:30:00,60.88,60.96,60.85,60.95,16400.0,59.3869,59.465,59.3577,59.4552,16400.0
2024-10-25 15:00:00,60.95,60.95,60.8,60.83,20864.0,59.4552,59.4552,59.3089,59.3382,20864.0
2024-10-25 15:30:00,60.83,60.84,60.68,60.74,120336.0,59.3382,59.3479,59.1918,59.2504,120336.0
2024-10-28 09:30:00,60.98,61.34,60.98,61.23,22020.0,59.4845,59.8357,59.4845,59.7284,22020.0
2024-10-28 10:00:00,61.23,61.24,61.03,61.22,12316.0,59.7284,59.7381,59.5333,59.7186,12316.0
2024-10-28 10:30:00,61.21,61.21,60.99,61.08,17532.0,59.7089,59.7089,59.4942,59.582,17532.0
2024-10-28 11:00:00,61.07,61.19,61.05,61.06,16005.0,59.5723,59.6893,59.5528,59.5625,16005.0
2024-10-28 11:30:00,61.06,61.06,60.93,61.04,31322.0,59.5625,59.5625,59.4357,59.543,31322.0
2024-10-28 12:00:00,61.03,61.11,61.0,61.03,12895.0,59.5333,59.6113,59.504,59.5333,12895.0
2024-10-28 12:30:00,61.03,61.07,60.98,61.05,9251.0,59.5333,59.5723,59.4845,59.5528,9251.0
2024-10-28 13:00:00,61.03,61.09,61.01,61.09,10744.0,59.5333,59.5918,59.5138,59.5918,10744.0
2024-10-28 13:30:00,61.09,61.15,61.03,61.03,56456.0,59.5918,59.6503,59.5333,59.5333,56456.0
2024-10-28 14:00:00,61.04,61.09,61.01,61.02,8072.0,59.543,59.5918,59.5138,59.5235,8072.0
2024-10-28 14:30:00,61.01,61.09,60.99,61.02,8158.0,59.5138,59.5918,59.4942,59.5235,8158.0
2024-10-28 15:00:00,61.02,61.16,61.02,61.14,23582.0,59.5235,59.6601,59.5235,59.6406,23582.0
2024-10-28 15:30:00,61.13,61.21,61.04,61.14,111212.0,59.6308,59.7089,59.543,59.6406,111212.0
2024-10-29 09:30:00,60.59,60.69,60.12,60.39,57287.0,59.1041,59.2016,58.6456,58.909,57287.0
2024-10-29 10:00:00,60.37,60.43,60.23,60.29,103665.0,58.8895,58.948,58.7529,58.8114,103665.0
2024-10-29 10:30:00,60.3,60.34,60.25,60.26,55089.0,58.8212,58.8602,58.7724,58.7821,55089.0
2024-10-29 11:00:00,60.27,60.38,60.14,60.16,31373.0,58.7919,58.8992,58.6651,58.6846,31373.0
2024-10-29 11:30:00,60.19,60.28,60.14,60.15,79322.0,58.7139,58.8017,58.6651,58.6748,79322.0
2024-10-29 12:00:00,60.16,60.32,60.16,60.27,23474.0,58.6846,58.8407,58.6846,58.7919,23474.0
2024-10-29 12:30:00,60.27,60.39,60.26,60.39,15683.0,58.7919,58.909,58.7821,58.909,15683.0
2024-10-29 13:00:00,60.4,60.48,60.29,60.33,16010.0,58.9187,58.9968,58.8114,58.8504,16010.0
2024-10-29 13:30:00,60.34,60.34,60.17,60.18,42233.0,58.8602,58.8602,58.6944,58.7041,42233.0
2024-10-29 14:00:00,60.17,60.18,59.95,60.05,88829.0,58.6944,58.7041,58.4798,58.5773,88829.0
2024-10-29 14:30:00,60.05,60.1,59.94,59.94,72528.0,58.5773,58.6261,58.47,58.47,72528.0
2024-10-29 15:00:00,59.94,60.12,59.91,59.98,42534.0,58.47,58.6456,58.4407,58.509,42534.0
2024-10-29 15:30:00,59.97,59.98,59.67,59.69,279056.0,58.4993,58.509,58.2066,58.2261,279056.0
2024-10-30 09:30:00,59.82,60.06,59.66,59.66,73381.0,58.3529,58.5871,58.1969,58.1969,73381.0
2024-10-30 10:00:00,59.63,59.63,59.4,59.42,70495.0,58.1676,58.1676,57.9432,57.9627,70495.0
2024-10-30 10:30:00,59.41,59.49,59.35,59.49,57115.0,57.953,58.031,57.8945,58.031,57115.0
2024-10-30 11:00:00,59.49,59.63,59.45,59.48,89478.0,58.031,58.1676,57.992,58.0213,89478.0
2024-10-30 11:30:00,59.48,59.66,59.47,59.62,28662.0,58.0213,58.1969,58.0115,58.1578,28662.0
2024-10-30 12:00:00,59.64,59.65,59.54,59.59,43084.0,58.1774,58.1871,58.0798,58.1286,43084.0
2024-10-30 12:30:00,59.58,59.59,59.4,59.41,34783.0,58.1188,58.1286,57.9432,57.953,34783.0
2024-10-30 13:00:00,59.41,59.41,59.26,59.29,65573.0,57.953,57.953,57.8067,57.8359,65573.0
2024-10-30 13:30:00,59.29,59.31,59.21,59.28,43129.0,57.8359,57.8554,57.7579,57.8262,43129.0
2024-10-30 14:00:00,59.28,59.34,59.21,59.23,35864.0,57.8262,57.8847,57.7579,57.7774,35864.0
2024-10-30 14:30:00,59.23,59.25,59.16,59.21,28665.0,57.7774,57.7969,57.7091,57.7579,28665.0
2024-10-30 15:00:00,59.21,59.26,59.13,59.23,46322.0,57.7579,57.8067,57.6799,57.7774,46322.0
2024-10-30 15:30:00,59.24,59.4,59.2,59.27,268506.0,57.7872,57.9432,57.7481,57.8164,268506.0
2024-10-31 09:30:00,58.94,59.57,58.94,59.57,86466.0,57.9545,58.5739,57.9545,58.5739,86466.0
2024-10-31 10:00:00,59.56,59.7,59.33,59.36,40823.0,58.5641,58.7018,58.338,58.3675,40823.0
2024-10-31 10:30:00,59.36,59.51,59.33,59.37,25043.0,58.3675,58.5149,58.338,58.3773,25043.0
2024-10-31 11:00:00,59.36,59.62,59.3,59.51,61864.0,58.3675,58.6231,58.3085,58.5149,61864.0
2024-10-31 11:30:00,59.53,59.86,59.53,59.76,22391.0,58.5346,58.8591,58.5346,58.7608,22391.0
2024-10-31 12:00:00,59.8,60.08,59.78,60.04,53929.0,58.8001,59.0754,58.7804,59.0361,53929.0
2024-10-31 12:30:00,60.04,60.12,59.96,60.12,75174.0,59.0361,59.1147,58.9574,59.1147,75174.0
2024-10-31 13:00:00,60.13,60.22,60.06,60.21,89881.0,59.1246,59.2131,59.0558,59.2032,89881.0
2024-10-31 13:30:00,60.21,60.33,60.16,60.33,116800.0,59.2032,59.3212,59.1541,59.3212,116800.0
2024-10-31 14:00:00,60.34,60.46,60.25,60.44,142290.0,59.3311,59.4491,59.2426,59.4294,142290.0
2024-10-31 14:30:00,60.43,60.44,60.31,60.4,103862.0,59.4196,59.4294,59.3016,59.3901,103862.0
2024-10-31 15:00:00,60.4,60.4,60.13,60.25,132740.0,59.3901,59.3901,59.1246,59.2426,132740.0
2024-10-31 15:30:00,60.25,60.26,60.03,60.03,511755.0,59.2426,59.2524,59.0263,59.0263,511755.0
2024-11-01 09:30:00,58.84,59.67,57.97,58.85,221284.0,57.8561,58.6723,57.0007,57.866,221284.0
2024-11-01 10:00:00,58.93,59.23,58.82,58.95,96786.0,57.9446,58.2396,57.8365,57.9643,96786.0
2024-11-01 10:30:00,58.97,59.16,58.65,59.16,176724.0,57.984,58.1708,57.6693,58.1708,176724.0
2024-11-01 11:00:00,59.18,59.49,59.13,59.33,154250.0,58.1905,58.4953,58.1413,58.338,154250.0
2024-11-01 11:30:00,59.33,59.35,58.82,58.87,58719.0,58.338,58.3576,57.8365,57.8856,58719.0
2024-11-01 12:00:00,58.87,58.99,58.67,58.73,60810.0,57.8856,58.0036,57.689,57.748,60810.0
2024-11-01 12:30:00,58.73,58.92,58.6,58.65,60881.0,57.748,57.9348,57.6202,57.6693,60881.0
2024-11-01 13:00:00,58.65,58.68,58.39,58.43,68481.0,57.6693,57.6988,57.4137,57.453,68481.0
2024-11-01 13:30:00,58.39,58.39,57.99,58.03,72844.0,57.4137,57.4137,57.0204,57.0597,72844.0
2024-11-01 14:00:00,58.0,58.12,57.9,58.01,46810.0,57.0302,57.1482,56.9319,57.04,46810.0
2024-11-01 14:30:00,58.0,58.04,57.78,57.79,84069.0,57.0302,57.0695,56.8139,56.8237,84069.0
2024-11-01 15:00:00,57.8,57.8,57.52,57.65,149975.0,56.8335,56.8335,56.5582,56.686,149975.0
2024-11-01 15:30:00,57.65,57.79,57.36,57.75,504222.0,56.686,56.8237,56.4009,56.7844,504222.0
2024-11-04 09:30:00,57.56,58.14,57.3,57.54,132325.0,56.5976,57.1679,56.3419,56.5779,132325.0
2024-11-04 10:00:00,57.55,57.85,57.51,57.57,62926.0,56.5877,56.8827,56.5484,56.6074,62926.0
2024-11-04 10:30:00,57.56,57.59,57.04,57.23,131636.0,56.5976,56.6271,56.0862,56.2731,131636.0
2024-11-04 11:00:00,57.23,57.34,57.18,57.26,54697.0,56.2731,56.3812,56.2239,56.3026,54697.0
2024-11-04 11:30:00,57.26,57.27,57.05,57.12,50621.0,56.3026,56.3124,56.0961,56.1649,50621.0
2024-11-04 12:00:00,57.12,57.22,57.04,57.21,57883.0,56.1649,56.2632,56.0862,56.2534,57883.0
2024-11-04 12:30:00,57.21,57.26,57.12,57.13,49860.0,56.2534,56.3026,56.1649,56.1747,49860.0
2024-11-04 13:00:00,57.13,57.17,57.0,57.08,52873.0,56.1747,56.2141,56.0469,56.1256,52873.0
2024-11-04 13:30:00,57.08,57.17,57.06,57.09,48278.0,56.1256,56.2141,56.1059,56.1354,48278.0
2024-11-04 14:00:00,57.08,57.22,57.04,57.18,46839.0,56.1256,56.2632,56.0862,56.2239,46839.0
2024-11-04 14:30:00,57.17,57.17,57.06,57.1,52273.0,56.2141,56.2141,56.1059,56.1452,52273.0
2024-11-04 15:00:00,57.11,57.28,57.1,57.28,57598.0,56.1551,56.3222,56.1452,56.3222,57598.0
2024-11-04 15:30:00,57.28,57.54,57.21,57.5,302836.0,56.3222,56.5779,56.2534,56.5386,302836.0
2024-11-05 09:30:00,57.34,57.76,57.22,57.73,85843.0,56.3812,56.7942,56.2632,56.7647,85843.0
2024-11-05 10:00:00,57.76,57.95,57.69,57.74,49360.0,56.7942,56.981,56.7254,56.7745,49360.0
2024-11-05 10:30:00,57.74,57.92,57.67,57.86,37122.0,56.7745,56.9515,56.7057,56.8925,37122.0
2024-11-05 11:00:00,57.85,57.93,57.78,57.82,53773.0,56.8827,56.9614,56.8139,56.8532,53773.0
2024-11-05 11:30:00,57.8,57.87,57.72,57.84,20399.0,56.8335,56.9024,56.7549,56.8729,20399.0
2024-11-05 12:00:00,57.84,57.95,57.69,57.69,34415.0,56.8729,56.981,56.7254,56.7254,34415.0
2024-11-05 12:30:00,57.69,57.86,57.6,57.81,56593.0,56.7254,56.8925,56.6369,56.8434,56593.0
2024-11-05 13:00:00,57.8,57.86,57.73,57.73,69842.0,56.8335,56.8925,56.7647,56.7647,69842.0
2024-11-05 13:30:00,57.73,57.89,57.69,57.82,42292.0,56.7647,56.922,56.7254,56.8532,42292.0
2024-11-05 14:00:00,57.83,57.89,57.79,57.86,47537.0,56.863,56.922,56.8237,56.8925,47537.0
2024-11-05 14:30:00,57.86,57.97,57.83,57.97,32132.0,56.8925,57.0007,56.863,57.0007,32132.0
2024-11-05 15:00:00,57.97,58.09,57.96,58.05,32909.0,57.0007,57.1187,56.9909,57.0794,32909.0
2024-11-05 15:30:00,58.04,58.17,58.0,58.12,272277.0,57.0695,57.1974,57.0302,57.1482,272277.0
2024-11-06 09:30:00,57.49,57.56,56.25,57.27,408859.0,56.5287,56.5976,55.3095,56.3124,408859.0
2024-11-06 10:00:00,57.28,57.44,56.97,57.0,86141.0,56.3222,56.4796,56.0174,56.0469,86141.0
2024-11-06 10:30:00,57.0,57.03,56.59,56.79,57523.0,56.0469,56.0764,55.6438,55.8404,57523.0
2024-11-06 11:00:00,56.79,56.92,56.74,56.86,46667.0,55.8404,55.9683,55.7913,55.9093,46667.0
2024-11-06 11:30:00,56.87,56.93,56.69,56.85,39353.0,55.9191,55.9781,55.7421,55.8994,39353.0
2024-11-06 12:00:00,56.84,56.88,56.75,56.75,38811.0,55.8896,55.9289,55.8011,55.8011,38811.0
2024-11-06 12:30:00,56.72,56.76,56.67,56.73,39027.0,55.7716,55.8109,55.7224,55.7814,39027.0
2024-11-06 13:00:00,56.73,56.95,56.72,56.9,33994.0,55.7814,55.9978,55.7716,55.9486,33994.0
2024-11-06 13:30:00,56.9,57.01,56.9,56.99,37551.0,55.9486,56.0567,55.9486,56.0371,37551.0
2024-11-06 14:00:00,57.0,57.23,57.0,57.21,51913.0,56.0469,56.2731,56.0469,56.2534,51913.0
2024-11-06 14:30:00,57.23,57.28,57.13,57.14,39072.0,56.2731,56.3222,56.1747,56.1846,39072.0
2024-11-06 15:00:00,57.13,57.23,57.06,57.19,58795.0,56.1747,56.2731,56.1059,56.2337,58795.0
2024-11-06 15:30:00,57.2,57.33,56.97,56.99,220284.0,56.2436,56.3714,56.0174,56.0371,220284.0
2024-11-07 09:30:00,57.05,57.34,56.81,56.86,89528.0,56.0961,56.3812,55.8601,55.9093,89528.0
2024-11-07 10:00:00,56.88,56.91,56.7,56.9,70857.0,55.9289,55.9584,55.7519,55.9486,70857.0
2024-11-07 10:30:00,56.89,57.06,56.86,56.98,45949.0,55.9388,56.1059,55.9093,56.0273,45949.0
2024-11-07 11:00:00,56.99,57.1,56.91,56.92,59148.0,56.0371,56.1452,55.9584,55.9683,59148.0
2024-11-07 11:30:00,56.93,56.97,56.77,56.86,31162.0,55.9781,56.0174,55.8208,55.9093,31162.0
2024-11-07 12:00:00,56.86,56.94,56.6,56.62,48624.0,55.9093,55.9879,55.6536,55.6733,48624.0
2024-11-07 12:30:00,56.63,56.65,56.39,56.41,35117.0,55.6831,55.7028,55.4471,55.4668,35117.0
2024-11-07 13:00:00,56.43,56.61,56.16,56.21,35390.0,55.4864,55.6634,55.221,55.2701,35390.0
2024-11-07 13:30:00,56.22,56.42,56.08,56.4,82023.0,55.28,55.4766,55.1423,55.4569,82023.0
2024-11-07 14:00:00,56.41,56.48,56.17,56.28,79714.0,55.4668,55.5356,55.2308,55.339,79714.0
2024-11-07 14:30:00,56.29,56.35,56.17,56.3,75078.0,55.3488,55.4078,55.2308,55.3586,75078.0
2024-11-07 15:00:00,56.31,56.57,56.27,56.52,88974.0,55.3685,55.6241,55.3291,55.5749,88974.0
2024-11-07 15:30:00,56.52,56.59,56.2,56.23,319168.0,55.5749,55.6438,55.2603,55.2898,319168.0
2024-11-08 09:30:00,56.44,57.1,56.2,57.1,122392.0,55.4963,56.1452,55.2603,56.1452,122392.0
2024-11-08 10:00:00,57.15,57.31,56.96,57.25,357340.0,56.1944,56.3517,56.0076,56.2927,357340.0
2024-11-08 10:30:00,57.27,57.48,57.26,57.41,67507.0,56.3124,56.5189,56.3026,56.4501,67507.0
2024-11-08 11:00:00,57.4,57.43,57.22,57.24,42202.0,56.4402,56.4697,56.2632,56.2829,42202.0
2024-11-08 11:30:00,57.25,57.53,57.24,57.51,48518.0,56.2927,56.5681,56.2829,56.5484,48518.0
2024-11-08 12:00:00,57.52,57.65,57.47,57.58,58059.0,56.5582,56.686,56.5091,56.6172,58059.0
2024-11-08 12:30:00,57.58,57.7,57.56,57.69,37335.0,56.6172,56.7352,56.5976,56.7254,37335.0
2024-11-08 13:00:00,57.69,57.72,57.61,57.66,29660.0,56.7254,56.7549,56.6467,56.6959,29660.0
2024-11-08 13:30:00,57.66,57.71,57.63,57.71,53170.0,56.6959,56.745,56.6664,56.745,53170.0
2024-11-08 14:00:00,57.71,57.78,57.69,57.77,52245.0,56.745,56.8139,56.7254,56.804,52245.0
2024-11-08 14:30:00,57.78,57.98,57.77,57.92,92035.0,56.8139,57.0105,56.804,56.9515,92035.0
2024-11-08 15:00:00,57.92,57.95,57.76,57.84,135592.0,56.9515,56.981,56.7942,56.8729,135592.0
2024-11-08 15:30:00,57.84,57.89,57.72,57.78,297262.0,56.8729,56.922,56.7549,56.8139,297262.0
2024-11-11 09:30:00,57.73,59.03,57.73,58.99,140670.0,56.7647,58.043,56.7647,58.0036,140670.0
2024-11-11 10:00:00,59.0,59.17,58.92,59.02,85275.0,58.0135,58.1806,57.9348,58.0331,85275.0
2024-11-11 10:30:00,59.02,59.27,58.94,59.25,77193.0,58.0331,58.279,57.9545,58.2593,77193.0
2024-11-11 11:00:00,59.26,59.42,59.2,59.42,58848.0,58.2691,58.4265,58.2101,58.4265,58848.0
2024-11-11 11:30:00,59.41,59.64,59.41,59.62,116920.0,58.4166,58.6428,58.4166,58.6231,116920.0
2024-11-11 12:00:00,59.61,59.78,59.61,59.75,85746.0,58.6133,58.7804,58.6133,58.7509,85746.0
2024-11-11 12:30:00,59.75,59.85,59.68,59.76,174949.0,58.7509,58.8493,58.6821,58.7608,174949.0
2024-11-11 13:00:00,59.76,59.88,59.69,59.83,101047.0,58.7608,58.8788,58.6919,58.8296,101047.0
2024-11-11 13:30:00,59.83,59.84,59.66,59.69,86015.0,58.8296,58.8394,58.6624,58.6919,86015.0
2024-11-11 14:00:00,59.69,59.82,59.56,59.78,140716.0,58.6919,58.8198,58.5641,58.7804,140716.0
2024-11-11 14:30:00,59.78,59.86,59.68,59.85,101789.0,58.7804,58.8591,58.6821,58.8493,101789.0
2024-11-11 15:00:00,59.86,59.86,59.74,59.85,89872.0,58.8591,58.8591,58.7411,58.8493,89872.0
2024-11-11 15:30:00,59.85,60.02,59.83,59.91,626359.0,58.8493,59.0164,58.8296,58.9083,626359.0
2024-11-12 09:30:00,59.92,60.25,59.78,60.18,61280.0,58.9181,59.2426,58.7804,59.1737,61280.0
2024-11-12 10:00:00,60.19,60.41,60.18,60.34,100238.0,59.1836,59.3999,59.1737,59.3311,100238.0
2024-11-12 10:30:00,60.34,60.41,60.27,60.35,45946.0,59.3311,59.3999,59.2622,59.3409,45946.0
2024-11-12 11:00:00,60.36,60.53,60.29,60.42,44257.0,59.3507,59.5179,59.2819,59.4097,44257.0
2024-11-12 11:30:00,60.41,60.42,60.09,60.14,48930.0,59.3999,59.4097,59.0852,59.1344,48930.0
2024-11-12 12:00:00,60.14,60.18,60.02,60.04,54185.0,59.1344,59.1737,59.0164,59.0361,54185.0
2024-11-12 12:30:00,60.04,60.22,60.02,60.1,33827.0,59.0361,59.2131,59.0164,59.0951,33827.0
2024-11-12 13:00:00,60.1,60.12,59.92,60.02,29891.0,59.0951,59.1147,58.9181,59.0164,29891.0
2024-11-12 13:30:00,60.03,60.19,59.92,60.18,53016.0,59.0263,59.1836,58.9181,59.1737,53016.0
2024-11-12 14:00:00,60.18,60.25,60.16,60.25,51901.0,59.1737,59.2426,59.1541,59.2426,51901.0
2024-11-12 14:30:00,60.26,60.33,60.23,60.25,43795.0,59.2524,59.3212,59.2229,59.2426,43795.0
2024-11-12 15:00:00,60.25,60.25,60.15,60.2,47502.0,59.2426,59.2426,59.1442,59.1934,47502.0
2024-11-12 15:30:00,60.21,60.33,59.89,59.92,244822.0,59.2032,59.3212,58.8886,58.9181,244822.0
2024-11-13 09:30:00,60.08,60.23,59.68,60.0,60962.0,59.0754,59.2229,58.6821,58.9968,60962.0
2024-11-13 10:00:00,60.02,60.15,59.88,60.05,30642.0,59.0164,59.1442,58.8788,59.0459,30642.0
2024-11-13 10:30:00,60.03,60.1,59.94,60.0,20547.0,59.0263,59.0951,58.9378,58.9968,20547.0
2024-11-13 11:00:00,59.99,59.99,59.62,59.63,28427.0,58.9869,58.9869,58.6231,58.6329,28427.0
2024-11-13 11:30:00,59.64,59.66,59.47,59.64,28642.0,58.6428,58.6624,58.4756,58.6428,28642.0
2024-11-13 12:00:00,59.65,59.69,59.36,59.45,22679.0,58.6526,58.6919,58.3675,58.456,22679.0
2024-11-13 12:30:00,59.45,59.54,59.45,59.51,25068.0,58.456,58.5444,58.456,58.5149,25068.0
2024-11-13 13:00:00,59.52,59.57,59.36,59.53,43432.0,58.5248,58.5739,58.3675,58.5346,43432.0
2024-11-13 13:30:00,59.53,59.6,59.41,59.43,33391.0,58.5346,58.6034,58.4166,58.4363,33391.0
2024-11-13 14:00:00,59.43,59.84,59.43,59.84,46134.0,58.4363,58.8394,58.4363,58.8394,46134.0
2024-11-13 14:30:00,59.83,59.89,59.79,59.85,41409.0,58.8296,58.8886,58.7903,58.8493,41409.0
2024-11-13 15:00:00,59.85,60.02,59.85,60.02,49306.0,58.8493,59.0164,58.8493,59.0164,49306.0
2024-11-13 15:30:00,60.02,60.21,59.99,60.15,265772.0,59.0164,59.2032,58.9869,59.1442,265772.0
2024-11-14 09:30:00,60.16,60.24,59.73,59.83,45507.0,59.1541,59.2327,58.7313,58.8296,45507.0
2024-11-14 10:00:00,59.83,59.83,59.55,59.72,31038.0,58.8296,58.8296,58.5543,58.7214,31038.0
2024-11-14 10:30:00,59.73,59.8,59.69,59.79,25591.0,58.7313,58.8001,58.6919,58.7903,25591.0
2024-11-14 11:00:00,59.79,59.87,59.72,59.85,22456.0,58.7903,58.8689,58.7214,58.8493,22456.0
2024-11-14 11:30:00,59.84,59.85,59.54,59.6,54099.0,58.8394,58.8493,58.5444,58.6034,54099.0
2024-11-14 12:00:00,59.59,59.7,59.59,59.66,54766.0,58.5936,58.7018,58.5936,58.6624,54766.0
2024-11-14 12:30:00,59.67,59.76,59.62,59.73,47873.0,58.6723,58.7608,58.6231,58.7313,47873.0
2024-11-14 13:00:00,59.74,59.76,59.66,59.68,33204.0,58.7411,58.7608,58.6624,58.6821,33204.0
2024-11-14 13:30:00,59.67,59.69,59.46,59.46,49276.0,58.6723,58.6919,58.4658,58.4658,49276.0
2024-11-14 14:00:00,59.47,59.79,59.47,59.78,72812.0,58.4756,58.7903,58.4756,58.7804,72812.0
2024-11-14 14:30:00,59.78,59.81,59.68,59.77,52141.0,58.7804,58.8099,58.6821,58.7706,52141.0
2024-11-14 15:00:00,59.77,59.77,59.5,59.53,63789.0,58.7706,58.7706,58.5051,58.5346,63789.0
2024-11-14 15:30:00,59.54,59.66,59.44,59.52,434742.0,58.5444,58.6624,58.4461,58.5248,434742.0
2024-11-15 09:30:00,59.44,60.32,59.4,59.98,118695.0,58.4461,59.3114,58.4068,58.9771,118695.0
2024-11-15 10:00:00,59.94,60.31,59.9,60.2,53920.0,58.9378,59.3016,58.8984,59.1934,53920.0
2024-11-15 10:30:00,60.21,60.68,60.11,60.62,58863.0,59.2032,59.6654,59.1049,59.6064,58863.0
2024-11-15 11:00:00,60.61,61.04,60.59,60.86,100390.0,59.5966,60.0194,59.5769,59.8424,100390.0
2024-11-15 11:30:00,60.84,60.96,60.72,60.91,103002.0,59.8227,59.9407,59.7047,59.8915,103002.0
2024-11-15 12:00:00,60.89,61.0,60.76,60.89,42529.0,59.8719,59.98,59.744,59.8719,42529.0
2024-11-15 12:30:00,60.88,60.91,60.72,60.84,50659.0,59.862,59.8915,59.7047,59.8227,50659.0
2024-11-15 13:00:00,60.85,60.89,60.75,60.86,27389.0,59.8325,59.8719,59.7342,59.8424,27389.0
2024-11-15 13:30:00,60.85,60.91,60.69,60.78,59821.0,59.8325,59.8915,59.6752,59.7637,59821.0
2024-11-15 14:00:00,60.77,60.88,60.66,60.82,51867.0,59.7539,59.862,59.6457,59.803,51867.0
2024-11-15 14:30:00,60.83,60.86,60.68,60.86,41162.0,59.8129,59.8424,59.6654,59.8424,41162.0
2024-11-15 15:00:00,60.84,60.95,60.77,60.77,45886.0,59.8227,59.9309,59.7539,59.7539,45886.0
2024-11-15 15:30:00,60.76,61.03,60.74,60.97,324175.0,59.744,60.0095,59.7244,59.9505,324175.0
2024-11-18 09:30:00,60.79,61.25,60.69,61.13,66417.0,59.7735,60.2259,59.6752,60.1079,66417.0
2024-11-18 10:00:00,61.16,61.25,60.98,61.04,19111.0,60.1374,60.2259,59.9604,60.0194,19111.0
2024-11-18 10:30:00,61.02,61.28,60.96,61.26,60334.0,59.9997,60.2554,59.9407,60.2357,60334.0
2024-11-18 11:00:00,61.25,61.59,61.19,61.58,53530.0,60.2259,60.5602,60.1669,60.5503,53530.0
2024-11-18 11:30:00,61.57,61.79,61.55,61.71,54796.0,60.5405,60.7568,60.5208,60.6782,54796.0
2024-11-18 12:00:00,61.71,61.76,61.6,61.73,24392.0,60.6782,60.7273,60.57,60.6978,24392.0
2024-11-18 12:30:00,61.71,61.81,61.67,61.75,21169.0,60.6782,60.7765,60.6388,60.7175,21169.0
2024-11-18 13:00:00,61.75,61.76,61.6,61.66,20747.0,60.7175,60.7273,60.57,60.629,20747.0
2024-11-18 13:30:00,61.64,61.69,61.58,61.64,25022.0,60.6093,60.6585,60.5503,60.6093,25022.0
2024-11-18 14:00:00,61.64,61.76,61.62,61.69,38761.0,60.6093,60.7273,60.5897,60.6585,38761.0
2024-11-18 14:30:00,61.69,61.81,61.67,61.79,36429.0,60.6585,60.7765,60.6388,60.7568,36429.0
2024-11-18 15:00:00,61.8,61.89,61.71,61.8,111283.0,60.7667,60.8552,60.6782,60.7667,111283.0
2024-11-18 15:30:00,61.79,61.93,61.68,61.83,413616.0,60.7568,60.8945,60.6487,60.7962,413616.0
2024-11-19 09:30:00,61.54,61.96,61.13,61.62,154162.0,60.511,60.924,60.1079,60.5897,154162.0
2024-11-19 10:00:00,61.55,61.67,61.41,61.64,48056.0,60.5208,60.6388,60.3832,60.6093,48056.0
2024-11-19 10:30:00,61.61,61.63,61.42,61.58,13548.0,60.5798,60.5995,60.393,60.5503,13548.0
2024-11-19 11:00:00,61.56,61.95,61.53,61.93,68241.0,60.5307,60.9141,60.5012,60.8945,68241.0
2024-11-19 11:30:00,61.94,62.0,61.91,61.96,24798.0,60.9043,60.9633,60.8748,60.924,24798.0
2024-11-19 12:00:00,61.95,61.97,61.82,61.91,10959.0,60.9141,60.9338,60.7863,60.8748,10959.0
2024-11-19 12:30:00,61.92,61.95,61.89,61.93,11224.0,60.8846,60.9141,60.8552,60.8945,11224.0
2024-11-19 13:00:00,61.92,62.01,61.89,62.0,35508.0,60.8846,60.9731,60.8552,60.9633,35508.0
2024-11-19 13:30:00,62.0,62.04,61.88,61.99,24546.0,60.9633,61.0026,60.8453,60.9535,24546.0
2024-11-19 14:00:00,62.0,62.2,61.93,62.11,55577.0,60.9633,61.16,60.8945,61.0715,55577.0
2024-11-19 14:30:00,62.11,62.11,61.96,62.02,28624.0,61.0715,61.0715,60.924,60.983,28624.0
2024-11-19 15:00:00,62.03,62.08,61.98,62.07,21402.0,60.9928,61.042,60.9436,61.0321,21402.0
2024-11-19 15:30:00,62.08,62.32,62.05,62.24,177878.0,61.042,61.278,61.0125,61.1993,177878.0
2024-11-20 09:30:00,62.23,62.59,61.92,62.0,45660.0,61.1895,61.5434,60.8846,60.9633,45660.0
2024-11-20 10:00:00,62.0,62.09,61.81,62.0,66900.0,60.9633,61.0518,60.7765,60.9633,66900.0
2024-11-20 10:30:00,62.01,62.07,61.67,61.76,35878.0,60.9731,61.0321,60.6388,60.7273,35878.0
2024-11-20 11:00:00,61.75,61.94,61.74,61.86,29251.0,60.7175,60.9043,60.7077,60.8257,29251.0
2024-11-20 11:30:00,61.85,61.92,61.82,61.89,29462.0,60.8158,60.8846,60.7863,60.8552,29462.0
2024-11-20 12:00:00,61.89,61.94,61.85,61.91,35639.0,60.8552,60.9043,60.8158,60.8748,35639.0
2024-11-20 12:30:00,61.9,61.98,61.86,61.88,29438.0,60.865,60.9436,60.8257,60.8453,29438.0
2024-11-20 13:00:00,61.88,61.94,61.86,61.93,18946.0,60.8453,60.9043,60.8257,60.8945,18946.0
2024-11-20 13:30:00,61.92,61.94,61.73,61.75,47870.0,60.8846,60.9043,60.6978,60.7175,47870.0
2024-11-20 14:00:00,61.76,61.9,61.74,61.89,23273.0,60.7273,60.865,60.7077,60.8552,23273.0
2024-11-20 14:30:00,61.89,61.94,61.88,61.92,29499.0,60.8552,60.9043,60.8453,60.8846,29499.0
2024-11-20 15:00:00,61.92,62.11,61.9,62.11,40703.0,60.8846,61.0715,60.865,61.0715,40703.0
2024-11-20 15:30:00,62.1,62.26,62.05,62.23,205814.0,61.0616,61.219,61.0125,61.1895,205814.0
2024-11-21 09:30:00,62.23,62.33,62.01,62.22,39581.0,61.1895,61.2878,60.9731,61.1796,39581.0
2024-11-21 10:00:00,62.26,62.43,62.26,62.37,42317.0,61.219,61.3861,61.219,61.3271,42317.0
2024-11-21 10:30:00,62.38,62.53,62.37,62.47,35307.0,61.337,61.4845,61.3271,61.4255,35307.0
2024-11-21 11:00:00,62.49,62.61,62.43,62.44,28317.0,61.4451,61.5631,61.3861,61.396,28317.0
2024-11-21 11:30:00,62.44,62.82,62.43,62.81,42646.0,61.396,61.7696,61.3861,61.7598,42646.0
2024-11-21 12:00:00,62.8,62.87,62.76,62.83,28451.0,61.7499,61.8188,61.7106,61.7794,28451.0
2024-11-21 12:30:00,62.84,62.99,62.8,62.91,44431.0,61.7893,61.9368,61.7499,61.8581,44431.0
2024-11-21 13:00:00,62.92,63.0,62.87,62.92,21576.0,61.8679,61.9466,61.8188,61.8679,21576.0
2024-11-21 13:30:00,62.91,62.92,62.79,62.85,58348.0,61.8581,61.8679,61.7401,61.7991,58348.0
2024-11-21 14:00:00,62.85,63.03,62.83,63.02,25517.0,61.7991,61.9761,61.7794,61.9663,25517.0
2024-11-21 14:30:00,63.03,63.03,62.86,62.96,18257.0,61.9761,61.9761,61.8089,61.9073,18257.0
2024-11-21 15:00:00,62.96,63.05,62.89,63.0,29641.0,61.9073,61.9958,61.8384,61.9466,29641.0
2024-11-21 15:30:00,63.01,63.27,62.94,63.2,274631.0,61.9564,62.2121,61.8876,62.1432,274631.0
2024-11-22 09:30:00,63.57,63.57,63.13,63.5,51007.0,62.5071,62.5071,62.0744,62.4382,51007.0
2024-11-22 10:00:00,63.49,63.63,63.45,63.53,33358.0,62.4284,62.5661,62.3891,62.4677,33358.0
2024-11-22 10:30:00,63.54,63.57,63.39,63.49,27180.0,62.4776,62.5071,62.3301,62.4284,27180.0
2024-11-22 11:00:00,63.49,63.54,63.4,63.52,19594.0,62.4284,62.4776,62.3399,62.4579,19594.0
2024-11-22 11:30:00,63.52,63.58,63.49,63.51,33465.0,62.4579,62.5169,62.4284,62.4481,33465.0
2024-11-22 12:00:00,63.52,63.55,63.48,63.48,17404.0,62.4579,62.4874,62.4186,62.4186,17404.0
2024-11-22 12:30:00,63.51,63.59,63.5,63.52,12844.0,62.4481,62.5267,62.4382,62.4579,12844.0
2024-11-22 13:00:00,63.54,63.6,63.47,63.56,22691.0,62.4776,62.5366,62.4087,62.4972,22691.0
2024-11-22 13:30:00,63.56,63.57,63.45,63.55,23780.0,62.4972,62.5071,62.3891,62.4874,23780.0
2024-11-22 14:00:00,63.53,63.57,63.46,63.48,32719.0,62.4677,62.5071,62.3989,62.4186,32719.0
2024-11-22 14:30:00,63.47,63.54,63.45,63.51,25886.0,62.4087,62.4776,62.3891,62.4481,25886.0
2024-11-22 15:00:00,63.51,63.51,63.37,63.38,70012.0,62.4481,62.4481,62.3104,62.3202,70012.0
2024-11-22 15:30:00,63.37,63.5,63.23,63.33,327655.0,62.3104,62.4382,62.1727,62.2711,327655.0
2024-11-25 09:30:00,63.88,64.19,63.39,63.77,54756.0,62.8119,63.1167,62.3301,62.7037,54756.0
2024-11-25 10:00:00,63.77,63.91,63.58,63.7,50595.0,62.7037,62.8414,62.5169,62.6349,50595.0
2024-11-25 10:30:00,63.68,63.84,63.5,63.73,34912.0,62.6152,62.7725,62.4382,62.6644,34912.0
2024-11-25 11:00:00,63.72,63.72,63.51,63.52,31538.0,62.6546,62.6546,62.4481,62.4579,31538.0
2024-11-25 11:30:00,63.51,63.56,63.44,63.49,25702.0,62.4481,62.4972,62.3792,62.4284,25702.0
2024-11-25 12:00:00,63.52,63.72,63.51,63.52,168978.0,62.4579,62.6546,62.4481,62.4579,168978.0
2024-11-25 12:30:00,63.51,63.51,63.18,63.24,20514.0,62.4481,62.4481,62.1236,62.1826,20514.0
2024-11-25 13:00:00,63.22,63.4,63.21,63.35,12941.0,62.1629,62.3399,62.1531,62.2907,12941.0
2024-11-25 13:30:00,63.34,63.58,63.29,63.57,28652.0,62.2809,62.5169,62.2317,62.5071,28652.0
2024-11-25 14:00:00,63.55,63.61,63.21,63.21,101597.0,62.4874,62.5464,62.1531,62.1531,101597.0
2024-11-25 14:30:00,63.22,63.51,63.14,63.45,46714.0,62.1629,62.4481,62.0843,62.3891,46714.0
2024-11-25 15:00:00,63.47,63.6,63.37,63.6,60634.0,62.4087,62.5366,62.3104,62.5366,60634.0
2024-11-25 15:30:00,63.59,63.81,63.52,63.62,379130.0,62.5267,62.743,62.4579,62.5562,379130.0
2024-11-26 09:30:00,63.91,63.92,63.32,63.47,51661.0,62.8414,62.8512,62.2612,62.4087,51661.0
2024-11-26 10:00:00,63.51,63.51,63.24,63.33,41198.0,62.4481,62.4481,62.1826,62.2711,41198.0
2024-11-26 10:30:00,63.35,63.51,63.16,63.3,41988.0,62.2907,62.4481,62.1039,62.2416,41988.0
2024-11-26 11:00:00,63.31,63.31,63.08,63.26,83050.0,62.2514,62.2514,62.0253,62.2022,83050.0
2024-11-26 11:30:00,63.27,63.39,63.24,63.36,36176.0,62.2121,62.3301,62.1826,62.3006,36176.0
2024-11-26 12:00:00,63.35,63.44,63.3,63.31,38772.0,62.2907,62.3792,62.2416,62.2514,38772.0
2024-11-26 12:30:00,63.3,63.41,63.3,63.41,28774.0,62.2416,62.3497,62.2416,62.3497,28774.0
2024-11-26 13:00:00,63.43,63.48,63.38,63.39,18228.0,62.3694,62.4186,62.3202,62.3301,18228.0
2024-11-26 13:30:00,63.39,63.41,63.34,63.38,33603.0,62.3301,62.3497,62.2809,62.3202,33603.0
2024-11-26 14:00:00,63.39,63.52,63.38,63.47,22659.0,62.3301,62.4579,62.3202,62.4087,22659.0
2024-11-26 14:30:00,63.49,63.54,63.42,63.5,35408.0,62.4284,62.4776,62.3596,62.4382,35408.0
2024-11-26 15:00:00,63.5,63.53,63.44,63.49,40907.0,62.4382,62.4677,62.3792,62.4284,40907.0
2024-11-26 15:30:00,63.48,63.58,63.29,63.33,268562.0,62.4186,62.5169,62.2317,62.2711,268562.0
2024-11-27 09:30:00,63.72,63.77,63.37,63.59,64854.0,62.6546,62.7037,62.3104,62.5267,64854.0
2024-11-27 10:00:00,63.6,63.84,63.58,63.74,101906.0,62.5366,62.7725,62.5169,62.6742,101906.0
2024-11-27 10:30:00,63.74,63.92,63.64,63.77,100504.0,62.6742,62.8512,62.5759,62.7037,100504.0
2024-11-27 11:00:00,63.79,63.88,63.72,63.75,37770.0,62.7234,62.8119,62.6546,62.6841,37770.0
2024-11-27 11:30:00,63.74,63.97,63.69,63.97,27912.0,62.6742,62.9004,62.6251,62.9004,27912.0
2024-11-27 12:00:00,63.97,64.05,63.94,64.03,30088.0,62.9004,62.979,62.8709,62.9594,30088.0
2024-11-27 12:30:00,64.02,64.02,63.89,63.96,15821.0,62.9495,62.9495,62.8217,62.8905,15821.0
2024-11-27 13:00:00,64.0,64.0,63.87,63.87,11818.0,62.9299,62.9299,62.802,62.802,11818.0
2024-11-27 13:30:00,63.87,63.87,63.76,63.79,19434.0,62.802,62.802,62.6939,62.7234,19434.0
2024-11-27 14:00:00,63.79,63.85,63.72,63.73,27075.0,62.7234,62.7824,62.6546,62.6644,27075.0
2024-11-27 14:30:00,63.75,63.77,63.7,63.72,17648.0,62.6841,62.7037,62.6349,62.6546,17648.0
2024-11-27 15:00:00,63.72,63.72,63.55,63.59,22822.0,62.6546,62.6546,62.4874,62.5267,22822.0
2024-11-27 15:30:00,63.58,63.68,63.52,63.59,165896.0,62.5169,62.6152,62.4579,62.5267,165896.0
2024-11-29 09:30:00,63.35,63.58,63.13,63.33,58407.0,62.2907,62.5169,62.0744,62.2711,58407.0
2024-11-29 10:00:00,63.36,63.47,63.12,63.27,24561.0,62.3006,62.4087,62.0646,62.2121,24561.0
2024-11-29 10:30:00,63.27,63.3,63.15,63.29,16868.0,62.2121,62.2416,62.0941,62.2317,16868.0
2024-11-29 11:00:00,63.27,63.32,63.2,63.23,21483.0,62.2121,62.2612,62.1432,62.1727,21483.0
2024-11-29 11:30:00,63.22,63.43,63.21,63.34,37541.0,62.1629,62.3694,62.1531,62.2809,37541.0
2024-11-29 12:00:00,63.34,63.5,63.34,63.4,26730.0,62.2809,62.4382,62.2809,62.3399,26730.0
2024-11-29 12:30:00,63.4,63.49,63.11,63.2,86273.0,62.3399,62.4284,62.0548,62.1432,86273.0
2024-12-02 09:30:00,63.2,63.38,62.3,62.34,48882.0,62.1432,62.3202,61.2583,61.2976,48882.0
2024-12-02 10:00:00,62.28,62.3,61.98,62.02,55774.0,61.2386,61.2583,60.9436,60.983,55774.0
2024-12-02 10:30:00,62.01,62.21,61.89,62.08,44394.0,60.9731,61.1698,60.8552,61.042,44394.0
2024-12-02 11:00:00,62.06,62.22,62.03,62.18,43253.0,61.0223,61.1796,60.9928,61.1403,43253.0
2024-12-02 11:30:00,62.19,62.27,62.1,62.25,61748.0,61.1501,61.2288,61.0616,61.2091,61748.0
2024-12-02 12:00:00,62.27,62.27,62.03,62.19,14979.0,61.2288,61.2288,60.9928,61.1501,14979.0
2024-12-02 12:30:00,62.18,62.35,62.11,62.3,14151.0,61.1403,61.3075,61.0715,61.2583,14151.0
2024-12-02 13:00:00,62.3,62.4,62.27,62.39,15368.0,61.2583,61.3566,61.2288,61.3468,15368.0
2024-12-02 13:30:00,62.4,62.49,62.32,62.37,32501.0,61.3566,61.4451,61.278,61.3271,32501.0
2024-12-02 14:00:00,62.37,62.41,62.31,62.35,28684.0,61.3271,61.3665,61.2681,61.3075,28684.0
2024-12-02 14:30:00,62.34,62.48,62.33,62.43,26592.0,61.2976,61.4353,61.2878,61.3861,26592.0
2024-12-02 15:00:00,62.46,62.49,62.3,62.36,25961.0,61.4156,61.4451,61.2583,61.3173,25961.0
2024-12-02 15:30:00,62.35,62.38,62.23,62.27,128576.0,61.3075,61.337,61.1895,61.2288,128576.0
2024-12-03 09:30:00,62.66,62.82,62.21,62.3,29293.0,61.6123,61.7696,61.1698,61.2583,29293.0
2024-12-03 10:00:00,62.32,62.47,62.27,62.42,9904.0,61.278,61.4255,61.2288,61.3763,9904.0
2024-12-03 10:30:00,62.4,62.45,62.3,62.32,15249.0,61.3566,61.4058,61.2583,61.278,15249.0
2024-12-03 11:00:00,62.29,62.36,62.1,62.11,10372.0,61.2485,61.3173,61.0616,61.0715,10372.0
2024-12-03 11:30:00,62.09,62.35,62.08,62.28,54593.0,61.0518,61.3075,61.042,61.2386,54593.0
2024-12-03 12:00:00,62.25,62.36,62.2,62.32,10758.0,61.2091,61.3173,61.16,61.278,10758.0
2024-12-03 12:30:00,62.39,62.56,62.39,62.5,41128.0,61.3468,61.5139,61.3468,61.455,41128.0
2024-12-03 13:00:00,62.52,62.56,62.45,62.53,6816.0,61.4746,61.5139,61.4058,61.4845,6816.0
2024-12-03 13:30:00,62.54,62.54,62.38,62.5,14437.0,61.4943,61.4943,61.337,61.455,14437.0
2024-12-03 14:00:00,62.5,62.5,62.35,62.38,19207.0,61.455,61.455,61.3075,61.337,19207.0
2024-12-03 14:30:00,62.36,62.42,62.25,62.25,11020.0,61.3173,61.3763,61.2091,61.2091,11020.0
2024-12-03 15:00:00,62.23,62.29,62.2,62.23,27391.0,61.1895,61.2485,61.16,61.1895,27391.0
2024-12-03 15:30:00,62.24,62.29,61.81,61.83,207404.0,61.1993,61.2485,60.7765,60.7962,207404.0
2024-12-04 09:30:00,61.95,62.1,61.66,61.86,174234.0,60.9141,61.0616,60.629,60.8257,174234.0
2024-12-04 10:00:00,61.89,62.02,61.82,61.92,79953.0,60.8552,60.983,60.7863,60.8846,79953.0
2024-12-04 10:30:00,61.95,62.0,61.81,61.94,18102.0,60.9141,60.9633,60.7765,60.9043,18102.0
2024-12-04 11:00:00,61.96,62.12,61.93,62.02,12025.0,60.924,61.0813,60.8945,60.983,12025.0
2024-12-04 11:30:00,62.0,62.06,61.94,61.94,20966.0,60.9633,61.0223,60.9043,60.9043,20966.0
2024-12-04 12:00:00,61.94,61.99,61.89,61.93,29251.0,60.9043,60.9535,60.8552,60.8945,29251.0
2024-12-04 12:30:00,61.93,62.03,61.92,61.98,11817.0,60.8945,60.9928,60.8846,60.9436,11817.0
2024-12-04 13:00:00,61.97,62.0,61.92,61.94,29186.0,60.9338,60.9633,60.8846,60.9043,29186.0
2024-12-04 13:30:00,61.92,62.01,61.85,61.95,28468.0,60.8846,60.9731,60.8158,60.9141,28468.0
2024-12-04 14:00:00,61.94,61.96,61.76,61.87,66542.0,60.9043,60.924,60.7273,60.8355,66542.0
2024-12-04 14:30:00,61.88,61.96,61.83,61.9,29607.0,60.8453,60.924,60.7962,60.865,29607.0
2024-12-04 15:00:00,61.89,61.92,61.8,61.8,41819.0,60.8552,60.8846,60.7667,60.7667,41819.0
2024-12-04 15:30:00,61.79,61.82,61.57,61.79,196711.0,60.7568,60.7863,60.5405,60.7568,196711.0
2024-12-05 09:30:00,61.58,62.1,61.58,62.09,136220.0,60.5503,61.0616,60.5503,61.0518,136220.0
2024-12-05 10:00:00,62.09,62.12,61.84,61.84,21609.0,61.0518,61.0813,60.806,60.806,21609.0
2024-12-05 10:30:00,61.81,61.92,61.44,61.47,56261.0,60.7765,60.8846,60.4127,60.4422,56261.0
2024-12-05 11:00:00,61.46,61.5,61.32,61.5,11701.0,60.4323,60.4717,60.2947,60.4717,11701.0
2024-12-05 11:30:00,61.51,61.51,61.39,61.39,18839.0,60.4815,60.4815,60.3635,60.3635,18839.0
2024-12-05 12:00:00,61.39,61.44,61.24,61.38,29201.0,60.3635,60.4127,60.216,60.3537,29201.0
2024-12-05 12:30:00,61.38,61.55,61.37,61.52,17631.0,60.3537,60.5208,60.3438,60.4913,17631.0
2024-12-05 13:00:00,61.51,61.58,61.49,61.53,28975.0,60.4815,60.5503,60.4618,60.5012,28975.0
2024-12-05 13:30:00,61.53,61.62,61.5,61.56,33509.0,60.5012,60.5897,60.4717,60.5307,33509.0
2024-12-05 14:00:00,61.55,61.55,61.38,61.39,30426.0,60.5208,60.5208,60.3537,60.3635,30426.0
2024-12-05 14:30:00,61.39,61.44,61.38,61.42,34897.0,60.3635,60.4127,60.3537,60.393,34897.0
2024-12-05 15:00:00,61.43,61.59,61.41,61.59,42106.0,60.4028,60.5602,60.3832,60.5602,42106.0
2024-12-05 15:30:00,61.6,61.75,61.5,61.52,239451.0,60.57,60.7175,60.4717,60.4913,239451.0
2024-12-06 09:30:00,61.57,61.68,61.15,61.37,101110.0,60.5405,60.6487,60.1275,60.3438,101110.0
2024-12-06 10:00:00,61.42,61.42,61.17,61.27,35577.0,60.393,60.393,60.1472,60.2455,35577.0
2024-12-06 10:30:00,61.27,61.32,61.13,61.31,134304.0,60.2455,60.2947,60.1079,60.2848,134304.0
2024-12-06 11:00:00,61.27,61.33,61.13,61.16,55211.0,60.2455,60.3045,60.1079,60.1374,55211.0
2024-12-06 11:30:00,61.16,61.16,61.0,61.02,26244.0,60.1374,60.1374,59.98,59.9997,26244.0
2024-12-06 12:00:00,61.01,61.04,60.87,60.98,37793.0,59.9899,60.0194,59.8522,59.9604,37793.0
2024-12-06 12:30:00,60.98,61.01,60.83,60.96,255740.0,59.9604,59.9899,59.8129,59.9407,255740.0
2024-12-06 13:00:00,60.95,61.0,60.8,60.85,52231.0,59.9309,59.98,59.7834,59.8325,52231.0
2024-12-06 13:30:00,60.85,60.94,60.82,60.87,27039.0,59.8325,59.921,59.803,59.8522,27039.0
2024-12-06 14:00:00,60.86,60.95,60.85,60.89,29687.0,59.8424,59.9309,59.8325,59.8719,29687.0
2024-12-06 14:30:00,60.9,61.0,60.8,60.86,117276.0,59.8817,59.98,59.7834,59.8424,117276.0
2024-12-06 15:00:00,60.88,61.01,60.88,60.99,69080.0,59.862,59.9899,59.862,59.9702,69080.0
2024-12-06 15:30:00,61.01,61.08,60.94,61.06,283521.0,59.9899,60.0587,59.921,60.039,283521.0
2024-12-09 09:30:00,60.85,61.06,60.65,60.88,115592.0,59.8325,60.039,59.6359,59.862,115592.0
2024-12-09 10:00:00,60.93,60.93,60.63,60.9,73081.0,59.9112,59.9112,59.6162,59.8817,73081.0
2024-12-09 10:30:00,60.91,61.05,60.79,60.94,42472.0,59.8915,60.0292,59.7735,59.921,42472.0
2024-12-09 11:00:00,60.94,61.08,60.9,60.96,65006.0,59.921,60.0587,59.8817,59.9407,65006.0
2024-12-09 11:30:00,61.01,61.14,61.01,61.08,13098.0,59.9899,60.1177,59.9899,60.0587,13098.0
2024-12-09 12:00:00,61.09,61.09,60.95,60.99,21286.0,60.0685,60.0685,59.9309,59.9702,21286.0
2024-12-09 12:30:00,60.99,61.04,60.94,60.96,14716.0,59.9702,60.0194,59.921,59.9407,14716.0
2024-12-09 13:00:00,60.95,61.07,60.93,61.0,15064.0,59.9309,60.0489,59.9112,59.98,15064.0
2024-12-09 13:30:00,60.98,61.03,60.92,60.99,16687.0,59.9604,60.0095,59.9014,59.9702,16687.0
2024-12-09 14:00:00,61.01,61.08,61.0,61.05,12916.0,59.9899,60.0587,59.98,60.0292,12916.0
2024-12-09 14:30:00,61.05,61.17,61.04,61.13,40623.0,60.0292,60.1472,60.0194,60.1079,40623.0
2024-12-09 15:00:00,61.13,61.14,61.03,61.08,19971.0,60.1079,60.1177,60.0095,60.0587,19971.0
2024-12-09 15:30:00,61.08,61.08,60.76,60.91,144402.0,60.0587,60.0587,59.744,59.8915,144402.0
2024-12-10 09:30:00,60.65,60.78,59.71,59.83,77278.0,59.6359,59.7637,58.7116,58.8296,77278.0
2024-12-10 10:00:00,59.85,60.22,59.81,60.2,62924.0,58.8493,59.2131,58.8099,59.1934,62924.0
2024-12-10 10:30:00,60.18,60.34,60.17,60.29,55247.0,59.1737,59.3311,59.1639,59.2819,55247.0
2024-12-10 11:00:00,60.28,60.49,60.24,60.49,12314.0,59.2721,59.4786,59.2327,59.4786,12314.0
2024-12-10 11:30:00,60.5,60.7,60.5,60.62,85790.0,59.4884,59.685,59.4884,59.6064,85790.0
2024-12-10 12:00:00,60.62,60.72,60.56,60.61,36846.0,59.6064,59.7047,59.5474,59.5966,36846.0
2024-12-10 12:30:00,60.63,60.64,60.55,60.61,15895.0,59.6162,59.6261,59.5376,59.5966,15895.0
2024-12-10 13:00:00,60.59,60.67,60.56,60.64,13869.0,59.5769,59.6556,59.5474,59.6261,13869.0
2024-12-10 13:30:00,60.61,60.69,60.49,60.67,16337.0,59.5966,59.6752,59.4786,59.6556,16337.0
2024-12-10 14:00:00,60.67,60.82,60.63,60.81,13316.0,59.6556,59.803,59.6162,59.7932,13316.0
2024-12-10 14:30:00,60.82,61.0,60.81,61.0,16449.0,59.803,59.98,59.7932,59.98,16449.0
2024-12-10 15:00:00,60.98,61.05,60.88,60.91,21374.0,59.9604,60.0292,59.862,59.8915,21374.0
2024-12-10 15:30:00,60.9,60.92,60.62,60.71,93985.0,59.8817,59.9014,59.6064,59.6949,93985.0
2024-12-11 09:30:00,60.8,60.82,60.39,60.39,49580.0,59.7834,59.803,59.3802,59.3802,49580.0
2024-12-11 10:00:00,60.42,60.63,60.3,60.55,99482.0,59.4097,59.6162,59.2917,59.5376,99482.0
2024-12-11 10:30:00,60.48,60.76,60.34,60.69,116093.0,59.4687,59.744,59.3311,59.6752,116093.0
2024-12-11 11:00:00,60.68,60.68,60.41,60.42,17407.0,59.6654,59.6654,59.3999,59.4097,17407.0
2024-12-11 11:30:00,60.42,60.59,60.31,60.56,14642.0,59.4097,59.5769,59.3016,59.5474,14642.0
2024-12-11 12:00:00,60.55,60.63,60.49,60.49,24524.0,59.5376,59.6162,59.4786,59.4786,24524.0
2024-12-11 12:30:00,60.46,60.5,60.41,60.5,13615.0,59.4491,59.4884,59.3999,59.4884,13615.0
2024-12-11 13:00:00,60.49,60.59,60.43,60.46,34240.0,59.4786,59.5769,59.4196,59.4491,34240.0
2024-12-11 13:30:00,60.47,60.48,60.28,60.28,24847.0,59.4589,59.4687,59.2721,59.2721,24847.0
2024-12-11 14:00:00,60.26,60.38,60.24,60.31,33066.0,59.2524,59.3704,59.2327,59.3016,33066.0
2024-12-11 14:30:00,60.32,60.46,60.29,60.46,19860.0,59.3114,59.4491,59.2819,59.4491,19860.0
2024-12-11 15:00:00,60.45,60.45,60.27,60.33,28037.0,59.4392,59.4392,59.2622,59.3212,28037.0
2024-12-11 15:30:00,60.33,60.47,60.28,60.41,127002.0,59.3212,59.4589,59.2721,59.3999,127002.0
2024-12-12 09:30:00,60.19,60.41,59.91,60.29,106493.0,59.1836,59.3999,58.9083,59.2819,106493.0
2024-12-12 10:00:00,60.34,60.54,60.18,60.5,39836.0,59.3311,59.5277,59.1737,59.4884,39836.0
2024-12-12 10:30:00,60.49,60.59,60.34,60.57,41632.0,59.4786,59.5769,59.3311,59.5572,41632.0
2024-12-12 11:00:00,60.56,60.61,60.51,60.55,15486.0,59.5474,59.5966,59.4982,59.5376,15486.0
2024-12-12 11:30:00,60.54,60.57,60.44,60.49,31400.0,59.5277,59.5572,59.4294,59.4786,31400.0
2024-12-12 12:00:00,60.46,60.48,60.21,60.43,62298.0,59.4491,59.4687,59.2032,59.4196,62298.0
2024-12-12 12:30:00,60.46,60.58,60.44,60.52,29550.0,59.4491,59.5671,59.4294,59.5081,29550.0
2024-12-12 13:00:00,60.53,60.7,60.49,60.66,24102.0,59.5179,59.685,59.4786,59.6457,24102.0
2024-12-12 13:30:00,60.65,60.7,60.59,60.61,23322.0,59.6359,59.685,59.5769,59.5966,23322.0
2024-12-12 14:00:00,60.61,60.67,60.52,60.54,35291.0,59.5966,59.6556,59.5081,59.5277,35291.0
2024-12-12 14:30:00,60.54,60.54,60.39,60.45,45910.0,59.5277,59.5277,59.3802,59.4392,45910.0
2024-12-12 15:00:00,60.45,60.55,60.35,60.52,38508.0,59.4392,59.5376,59.3409,59.5081,38508.0
2024-12-12 15:30:00,60.53,60.57,60.44,60.48,173193.0,59.5179,59.5572,59.4294,59.4687,173193.0
2024-12-13 09:30:00,60.51,60.82,60.31,60.31,40204.0,59.4982,59.803,59.3016,59.3016,40204.0
2024-12-13 10:00:00,60.33,60.6,60.31,60.57,21171.0,59.3212,59.5867,59.3016,59.5572,21171.0
2024-12-13 10:30:00,60.59,60.85,60.52,60.85,22985.0,59.5769,59.8325,59.5081,59.8325,22985.0
2024-12-13 11:00:00,60.84,60.92,60.78,60.87,19877.0,59.8227,59.9014,59.7637,59.8522,19877.0
2024-12-13 11:30:00,60.85,60.94,60.77,60.86,15464.0,59.8325,59.921,59.7539,59.8424,15464.0
2024-12-13 12:00:00,60.85,60.86,60.69,60.71,14692.0,59.8325,59.8424,59.6752,59.6949,14692.0
2024-12-13 12:30:00,60.72,60.72,60.45,60.49,42894.0,59.7047,59.7047,59.4392,59.4786,42894.0
2024-12-13 13:00:00,60.49,60.52,60.42,60.52,24968.0,59.4786,59.5081,59.4097,59.5081,24968.0
2024-12-13 13:30:00,60.5,60.56,60.37,60.39,23458.0,59.4884,59.5474,59.3606,59.3802,23458.0
2024-12-13 14:00:00,60.39,60.47,60.35,60.35,20241.0,59.3802,59.4589,59.3409,59.3409,20241.0
2024-12-13 14:30:00,60.35,60.43,60.35,60.37,20571.0,59.3409,59.4196,59.3409,59.3606,20571.0
2024-12-13 15:00:00,60.37,60.43,60.34,60.38,32554.0,59.3606,59.4196,59.3311,59.3704,32554.0
2024-12-13 15:30:00,60.39,60.53,60.33,60.43,136298.0,59.3802,59.5179,59.3212,59.4196,136298.0
2024-12-16 09:30:00,60.43,60.69,60.33,60.48,50590.0,59.4196,59.6752,59.3212,59.4687,50590.0
2024-12-16 10:00:00,60.44,60.6,60.35,60.55,24577.0,59.4294,59.5867,59.3409,59.5376,24577.0
2024-12-16 10:30:00,60.54,60.58,60.43,60.5,24113.0,59.5277,59.5671,59.4196,59.4884,24113.0
2024-12-16 11:00:00,60.51,60.65,60.42,60.48,30497.0,59.4982,59.6359,59.4097,59.4687,30497.0
2024-12-16 11:30:00,60.46,60.72,60.46,60.66,41451.0,59.4491,59.7047,59.4491,59.6457,41451.0
2024-12-16 12:00:00,60.65,60.74,60.6,60.61,18064.0,59.6359,59.7244,59.5867,59.5966,18064.0
2024-12-16 12:30:00,60.6,60.61,60.48,60.51,14786.0,59.5867,59.5966,59.4687,59.4982,14786.0
2024-12-16 13:00:00,60.5,60.52,60.29,60.42,32541.0,59.4884,59.5081,59.2819,59.4097,32541.0
2024-12-16 13:30:00,60.43,60.55,60.38,60.5,23205.0,59.4196,59.5376,59.3704,59.4884,23205.0
2024-12-16 14:00:00,60.5,60.51,60.27,60.28,17213.0,59.4884,59.4982,59.2622,59.2721,17213.0
2024-12-16 14:30:00,60.27,60.32,60.23,60.3,19016.0,59.2622,59.3114,59.2229,59.2917,19016.0
2024-12-16 15:00:00,60.29,60.29,60.0,60.05,41732.0,59.2819,59.2819,58.9968,59.0459,41732.0
2024-12-16 15:30:00,60.05,60.07,59.85,59.88,97948.0,59.0459,59.0656,58.8493,58.8788,97948.0
2024-12-17 09:30:00,59.62,59.82,59.25,59.8,45529.0,58.6231,58.8198,58.2593,58.8001,45529.0
2024-12-17 10:00:00,59.8,59.93,59.64,59.83,47794.0,58.8001,58.9279,58.6428,58.8296,47794.0
2024-12-17 10:30:00,59.82,59.85,59.57,59.78,46331.0,58.8198,58.8493,58.5739,58.7804,46331.0
2024-12-17 11:00:00,59.78,59.83,59.59,59.6,37866.0,58.7804,58.8296,58.5936,58.6034,37866.0
2024-12-17 11:30:00,59.58,59.63,59.42,59.63,19878.0,58.5838,58.6329,58.4265,58.6329,19878.0
2024-12-17 12:00:00,59.62,59.74,59.56,59.61,34445.0,58.6231,58.7411,58.5641,58.6133,34445.0
2024-12-17 12:30:00,59.63,59.68,59.57,59.63,24388.0,58.6329,58.6821,58.5739,58.6329,24388.0
2024-12-17 13:00:00,59.64,59.68,59.55,59.68,17653.0,58.6428,58.6821,58.5543,58.6821,17653.0
2024-12-17 13:30:00,59.68,59.85,59.66,59.76,47147.0,58.6821,58.8493,58.6624,58.7608,47147.0
2024-12-17 14:00:00,59.77,59.82,59.69,59.73,27434.0,58.7706,58.8198,58.6919,58.7313,27434.0
2024-12-17 14:30:00,59.74,59.8,59.58,59.61,20039.0,58.7411,58.8001,58.5838,58.6133,20039.0
2024-12-17 15:00:00,59.59,59.6,59.36,59.36,90998.0,58.5936,58.6034,58.3675,58.3675,90998.0
2024-12-17 15:30:00,59.36,59.72,59.31,59.56,242203.0,58.3675,58.7214,58.3183,58.5641,242203.0
2024-12-18 09:30:00,59.62,59.71,59.3,59.47,24341.0,58.6231,58.7116,58.3085,58.4756,24341.0
2024-12-18 10:00:00,59.47,59.53,59.3,59.49,48192.0,58.4756,58.5346,58.3085,58.4953,48192.0
2024-12-18 10:30:00,59.48,59.51,59.37,59.48,27223.0,58.4854,58.5149,58.3773,58.4854,27223.0
2024-12-18 11:00:00,59.48,59.48,59.29,59.33,31024.0,58.4854,58.4854,58.2986,58.338,31024.0
2024-12-18 11:30:00,59.33,59.45,59.33,59.42,14647.0,58.338,58.456,58.338,58.4265,14647.0
2024-12-18 12:00:00,59.4,59.43,59.31,59.35,23280.0,58.4068,58.4363,58.3183,58.3576,23280.0
2024-12-18 12:30:00,59.34,59.4,59.32,59.38,21361.0,58.3478,58.4068,58.3281,58.3871,21361.0
2024-12-18 13:00:00,59.37,59.39,59.29,59.34,47285.0,58.3773,58.397,58.2986,58.3478,47285.0
2024-12-18 13:30:00,59.35,59.43,59.34,59.38,15781.0,58.3576,58.4363,58.3478,58.3871,15781.0
2024-12-18 14:00:00,59.37,59.37,58.72,58.76,53733.0,58.3773,58.3773,57.7382,57.7775,53733.0
2024-12-18 14:30:00,58.75,58.77,58.37,58.4,58728.0,57.7677,57.7873,57.394,57.4235,58728.0
2024-12-18 15:00:00,58.4,58.75,58.4,58.67,74927.0,57.4235,57.7677,57.4235,57.689,74927.0
2024-12-18 15:30:00,58.66,58.74,58.11,58.12,306821.0,57.6792,57.7578,57.1384,57.1482,306821.0
2024-12-19 09:30:00,58.01,58.56,57.89,58.5,103710.0,57.04,57.5808,56.922,57.5218,103710.0
2024-12-19 10:00:00,58.51,58.61,58.27,58.48,58085.0,57.5317,57.63,57.2957,57.5022,58085.0
2024-12-19 10:30:00,58.47,58.9,58.46,58.86,46036.0,57.4923,57.9151,57.4825,57.8758,46036.0
2024-12-19 11:00:00,58.82,58.9,58.7,58.87,27343.0,57.8365,57.9151,57.7185,57.8856,27343.0
2024-12-19 11:30:00,58.87,58.89,58.65,58.66,22169.0,57.8856,57.9053,57.6693,57.6792,22169.0
2024-12-19 12:00:00,58.65,58.84,58.62,58.82,25606.0,57.6693,57.8561,57.6398,57.8365,25606.0
2024-12-19 12:30:00,58.82,58.82,58.69,58.76,34919.0,57.8365,57.8365,57.7087,57.7775,34919.0
2024-12-19 13:00:00,58.75,59.06,58.72,59.06,35783.0,57.7677,58.0725,57.7382,58.0725,35783.0
2024-12-19 13:30:00,59.06,59.08,58.93,58.96,31081.0,58.0725,58.0921,57.9446,57.9741,31081.0
2024-12-19 14:00:00,58.97,58.99,58.69,58.73,62799.0,57.984,58.0036,57.7087,57.748,62799.0
2024-12-19 14:30:00,58.75,58.78,58.57,58.59,58768.0,57.7677,57.7972,57.5907,57.6103,58768.0
2024-12-19 15:00:00,58.58,58.8,58.58,58.75,38557.0,57.6005,57.8168,57.6005,57.7677,38557.0
2024-12-19 15:30:00,58.75,58.86,58.24,58.26,220593.0,57.7677,57.8758,57.2662,57.2858,220593.0
2024-12-20 09:30:00,58.48,58.81,58.37,58.62,314563.0,57.5022,57.8267,57.394,57.6398,314563.0
2024-12-20 10:00:00,58.62,58.75,58.53,58.75,23284.0,57.6398,57.7677,57.5513,57.7677,23284.0
2024-12-20 10:30:00,58.75,58.8,58.62,58.64,27914.0,57.7677,57.8168,57.6398,57.6595,27914.0
2024-12-20 11:00:00,58.62,58.91,58.6,58.9,18458.0,57.6398,57.925,57.6202,57.9151,18458.0
2024-12-20 11:30:00,58.9,59.05,58.9,59.04,31247.0,57.9151,58.0626,57.9151,58.0528,31247.0
2024-12-20 12:00:00,59.04,59.09,58.95,59.04,29854.0,58.0528,58.102,57.9643,58.0528,29854.0
2024-12-20 12:30:00,59.0,59.1,58.93,59.04,25342.0,58.0135,58.1118,57.9446,58.0528,25342.0
2024-12-20 13:00:00,59.01,59.03,58.89,58.9,23874.0,58.0233,58.043,57.9053,57.9151,23874.0
2024-12-20 13:30:00,58.9,58.94,58.71,58.73,27239.0,57.9151,57.9545,57.7283,57.748,27239.0
2024-12-20 14:00:00,58.73,58.83,58.72,58.81,17765.0,57.748,57.8463,57.7382,57.8267,17765.0
2024-12-20 14:30:00,58.83,58.88,58.74,58.79,38928.0,57.8463,57.8955,57.7578,57.807,38928.0
2024-12-20 15:00:00,58.8,58.91,58.75,58.77,31411.0,57.8168,57.925,57.7677,57.7873,31411.0
2024-12-20 15:30:00,58.78,58.99,58.69,58.93,154820.0,57.7972,58.0036,57.7087,57.9446,154820.0
2024-12-23 09:30:00,58.73,58.77,58.33,58.38,59784.0,57.748,57.7873,57.3547,57.4038,59784.0
2024-12-23 10:00:00,58.37,58.67,58.36,58.67,11375.0,57.394,57.689,57.3842,57.689,11375.0
2024-12-23 10:30:00,58.67,58.68,58.56,58.61,13209.0,57.689,57.6988,57.5808,57.63,13209.0
2024-12-23 11:00:00,58.58,58.78,58.55,58.76,17610.0,57.6005,57.7972,57.571,57.7775,17610.0
2024-12-23 11:30:00,58.74,58.88,58.71,58.85,17989.0,57.7578,57.8955,57.7283,57.866,17989.0
2024-12-23 12:00:00,58.86,58.89,58.8,58.88,12306.0,57.8758,57.9053,57.8168,57.8955,12306.0
2024-12-23 12:30:00,58.89,58.99,58.86,58.97,34387.0,57.9053,58.0036,57.8758,57.984,34387.0
2024-12-23 13:00:00,58.97,59.03,58.81,59.0,29857.0,57.984,58.043,57.8267,58.0135,29857.0
2024-12-23 13:30:00,59.0,59.02,58.88,58.99,25251.0,58.0135,58.0331,57.8955,58.0036,25251.0
2024-12-23 14:00:00,58.98,59.05,58.97,59.0,12071.0,57.9938,58.0626,57.984,58.0135,12071.0
2024-12-23 14:30:00,59.01,59.03,58.94,58.95,16964.0,58.0233,58.043,57.9545,57.9643,16964.0
2024-12-23 15:00:00,58.98,59.18,58.98,59.14,34749.0,57.9938,58.1905,57.9938,58.1511,34749.0
2024-12-23 15:30:00,59.13,59.33,59.11,59.25,144888.0,58.1413,58.338,58.1216,58.2593,144888.0
2024-12-24 09:30:00,59.22,59.48,59.0,59.33,27676.0,58.2298,58.4854,58.0135,58.338,27676.0
2024-12-24 10:00:00,59.33,59.41,59.29,59.32,15801.0,58.338,58.4166,58.2986,58.3281,15801.0
2024-12-24 10:30:00,59.32,59.49,59.3,59.38,44204.0,58.3281,58.4953,58.3085,58.3871,44204.0
2024-12-24 11:00:00,59.37,59.42,59.31,59.37,10990.0,58.3773,58.4265,58.3183,58.3773,10990.0
2024-12-24 11:30:00,59.38,59.39,59.31,59.32,11274.0,58.3871,58.397,58.3183,58.3281,11274.0
2024-12-24 12:00:00,59.31,59.48,59.31,59.45,10366.0,58.3183,58.4854,58.3183,58.456,10366.0
2024-12-24 12:30:00,59.44,59.63,59.36,59.6,61317.0,58.4461,58.6329,58.3675,58.6034,61317.0
2024-12-26 09:30:00,59.38,59.83,59.3,59.68,27300.0,58.3871,58.8296,58.3085,58.6821,27300.0
2024-12-26 10:00:00,59.69,59.73,59.59,59.64,18274.0,58.6919,58.7313,58.5936,58.6428,18274.0
2024-12-26 10:30:00,59.64,59.66,59.51,59.65,12875.0,58.6428,58.6624,58.5149,58.6526,12875.0
2024-12-26 11:00:00,59.64,59.68,59.62,59.64,13948.0,58.6428,58.6821,58.6231,58.6428,13948.0
2024-12-26 11:30:00,59.63,59.71,59.62,59.67,12996.0,58.6329,58.7116,58.6231,58.6723,12996.0
2024-12-26 12:00:00,59.67,59.72,59.63,59.65,6530.0,58.6723,58.7214,58.6329,58.6526,6530.0
2024-12-26 12:30:00,59.66,59.67,59.6,59.63,5347.0,58.6624,58.6723,58.6034,58.6329,5347.0
2024-12-26 13:00:00,59.62,59.64,59.57,59.64,7319.0,58.6231,58.6428,58.5739,58.6428,7319.0
2024-12-26 13:30:00,59.65,59.65,59.54,59.64,10066.0,58.6526,58.6526,58.5444,58.6428,10066.0
2024-12-26 14:00:00,59.64,59.64,59.51,59.51,10147.0,58.6428,58.6428,58.5149,58.5149,10147.0
2024-12-26 14:30:00,59.52,59.53,59.5,59.51,6860.0,58.5248,58.5346,58.5051,58.5149,6860.0
2024-12-26 15:00:00,59.5,59.51,59.43,59.45,9773.0,58.5051,58.5149,58.4363,58.456,9773.0
2024-12-26 15:30:00,59.44,59.73,59.34,59.65,122835.0,58.4461,58.7313,58.3478,58.6526,122835.0
2024-12-27 09:30:00,59.28,59.87,58.64,59.87,42981.0,58.2888,58.8689,57.6595,58.8689,42981.0
2024-12-27 10:00:00,59.88,60.09,59.83,59.85,26447.0,58.8788,59.0852,58.8296,58.8493,26447.0
2024-12-27 10:30:00,59.86,59.94,59.78,59.8,26930.0,58.8591,58.9378,58.7804,58.8001,26930.0
2024-12-27 11:00:00,59.79,59.8,59.71,59.8,10382.0,58.7903,58.8001,58.7116,58.8001,10382.0
2024-12-27 11:30:00,59.77,59.83,59.58,59.59,5031.0,58.7706,58.8296,58.5838,58.5936,5031.0
2024-12-27 12:00:00,59.6,59.61,59.52,59.57,8146.0,58.6034,58.6133,58.5248,58.5739,8146.0
2024-12-27 12:30:00,59.6,59.61,59.47,59.52,6300.0,58.6034,58.6133,58.4756,58.5248,6300.0
2024-12-27 13:00:00,59.53,59.66,59.53,59.63,17865.0,58.5346,58.6624,58.5346,58.6329,17865.0
2024-12-27 13:30:00,59.62,59.62,59.54,59.55,13443.0,58.6231,58.6231,58.5444,58.5543,13443.0
2024-12-27 14:00:00,59.56,59.71,59.54,59.68,9946.0,58.5641,58.7116,58.5444,58.6821,9946.0
2024-12-27 14:30:00,59.69,59.8,59.66,59.73,19387.0,58.6919,58.8001,58.6624,58.7313,19387.0
2024-12-27 15:00:00,59.72,59.72,59.5,59.55,15593.0,58.7214,58.7214,58.5051,58.5543,15593.0
2024-12-27 15:30:00,59.55,59.69,59.42,59.56,90833.0,58.5543,58.6919,58.4265,58.5641,90833.0
2024-12-30 09:30:00,59.53,59.53,58.87,59.07,51773.0,58.5346,58.5346,57.8856,58.0823,51773.0
2024-12-30 10:00:00,59.04,59.06,58.84,58.92,47255.0,58.0528,58.0725,57.8561,57.9348,47255.0
2024-12-30 10:30:00,58.94,58.98,58.85,58.97,16959.0,57.9545,57.9938,57.866,57.984,16959.0
2024-12-30 11:00:00,58.94,59.07,58.87,59.05,13430.0,57.9545,58.0823,57.8856,58.0626,13430.0
2024-12-30 11:30:00,59.01,59.08,58.87,58.9,25359.0,58.0233,58.0921,57.8856,57.9151,25359.0
2024-12-30 12:00:00,58.87,59.09,58.87,59.05,67155.0,57.8856,58.102,57.8856,58.0626,67155.0
2024-12-30 12:30:00,59.04,59.13,58.98,59.06,22778.0,58.0528,58.1413,57.9938,58.0725,22778.0
2024-12-30 13:00:00,59.07,59.27,59.01,59.21,17475.0,58.0823,58.279,58.0233,58.22,17475.0
2024-12-30 13:30:00,59.18,59.3,59.16,59.22,16910.0,58.1905,58.3085,58.1708,58.2298,16910.0
2024-12-30 14:00:00,59.23,59.24,59.1,59.19,16937.0,58.2396,58.2495,58.1118,58.2003,16937.0
2024-12-30 14:30:00,59.18,59.29,59.18,59.28,34329.0,58.1905,58.2986,58.1905,58.2888,34329.0
2024-12-30 15:00:00,59.27,59.35,59.18,59.29,24725.0,58.279,58.3576,58.1905,58.2986,24725.0
2024-12-30 15:30:00,59.3,59.44,59.24,59.32,165856.0,58.3085,58.4461,58.2495,58.3281,165856.0
2024-12-31 09:30:00,59.53,59.7,58.83,59.59,32796.0,58.5346,58.7018,57.8463,58.5936,32796.0
2024-12-31 10:00:00,59.6,59.69,59.42,59.42,20985.0,58.6034,58.6919,58.4265,58.4265,20985.0
2024-12-31 10:30:00,59.43,59.44,59.23,59.25,20058.0,58.4363,58.4461,58.2396,58.2593,20058.0
2024-12-31 11:00:00,59.25,59.27,59.08,59.09,18096.0,58.2593,58.279,58.0921,58.102,18096.0
2024-12-31 11:30:00,59.06,59.07,58.92,58.93,14793.0,58.0725,58.0823,57.9348,57.9446,14793.0
2024-12-31 12:00:00,58.92,59.04,58.89,58.99,15972.0,57.9348,58.0528,57.9053,58.0036,15972.0
2024-12-31 12:30:00,58.98,59.07,58.92,59.06,23963.0,57.9938,58.0823,57.9348,58.0725,23963.0
2024-12-31 13:00:00,59.06,59.06,58.83,58.89,14058.0,58.0725,58.0725,57.8463,57.9053,14058.0
2024-12-31 13:30:00,58.9,59.07,58.9,58.91,12708.0,57.9151,58.0823,57.9151,57.925,12708.0
2024-12-31 14:00:00,58.93,59.0,58.87,58.94,19036.0,57.9446,58.0135,57.8856,57.9545,19036.0
2024-12-31 14:30:00,58.93,59.01,58.91,59.01,17737.0,57.9446,58.0233,57.925,58.0233,17737.0
2024-12-31 15:00:00,59.0,59.02,58.93,59.0,26846.0,58.0135,58.0331,57.9446,58.0135,26846.0
2024-12-31 15:30:00,59.0,59.17,58.94,59.16,107002.0,58.0135,58.1806,57.9545,58.1708,107002.0
2025-01-02 09:30:00,59.31,59.73,59.18,59.21,23173.0,58.3183,58.7313,58.1905,58.22,23173.0
2025-01-02 10:00:00,59.25,59.34,59.17,59.3,31252.0,58.2593,58.3478,58.1806,58.3085,31252.0
2025-01-02 10:30:00,59.27,59.41,59.27,59.33,29673.0,58.279,58.4166,58.279,58.338,29673.0
2025-01-02 11:00:00,59.33,59.36,59.03,59.14,25878.0,58.338,58.3675,58.043,58.1511,25878.0
2025-01-02 11:30:00,59.17,59.21,59.03,59.1,16571.0,58.1806,58.22,58.043,58.1118,16571.0
2025-01-02 12:00:00,59.11,59.18,58.99,59.03,15677.0,58.1216,58.1905,58.0036,58.043,15677.0
2025-01-02 12:30:00,59.03,59.07,58.95,59.05,19316.0,58.043,58.0823,57.9643,58.0626,19316.0
2025-01-02 13:00:00,59.03,59.07,58.85,58.86,25460.0,58.043,58.0823,57.866,57.8758,25460.0
2025-01-02 13:30:00,58.86,58.86,58.69,58.77,32182.0,57.8758,57.8758,57.7087,57.7873,32182.0
2025-01-02 14:00:00,58.78,58.8,58.65,58.71,13432.0,57.7972,57.8168,57.6693,57.7283,13432.0
2025-01-02 14:30:00,58.71,58.74,58.61,58.62,18397.0,57.7283,57.7578,57.63,57.6398,18397.0
2025-01-02 15:00:00,58.62,58.69,58.55,58.6,43175.0,57.6398,57.7087,57.571,57.6202,43175.0
2025-01-02 15:30:00,58.59,58.65,58.45,58.49,126081.0,57.6103,57.6693,57.4727,57.512,126081.0
2025-01-03 09:30:00,58.71,58.72,58.23,58.36,67581.0,57.7283,57.7382,57.2563,57.3842,67581.0
2025-01-03 10:00:00,58.37,58.54,58.36,58.47,79459.0,57.394,57.5612,57.3842,57.4923,79459.0
2025-01-03 10:30:00,58.47,58.66,58.45,58.62,56761.0,57.4923,57.6792,57.4727,57.6398,56761.0
2025-01-03 11:00:00,58.63,58.67,58.48,58.58,33268.0,57.6497,57.689,57.5022,57.6005,33268.0
2025-01-03 11:30:00,58.57,58.65,58.52,58.52,44196.0,57.5907,57.6693,57.5415,57.5415,44196.0
2025-01-03 12:00:00,58.54,58.67,58.52,58.56,33471.0,57.5612,57.689,57.5415,57.5808,33471.0
2025-01-03 12:30:00,58.55,58.61,58.5,58.53,33065.0,57.571,57.63,57.5218,57.5513,33065.0
2025-01-03 13:00:00,58.51,58.57,58.48,58.54,19160.0,57.5317,57.5907,57.5022,57.5612,19160.0
2025-01-03 13:30:00,58.53,58.54,58.37,58.41,25538.0,57.5513,57.5612,57.394,57.4333,25538.0
2025-01-03 14:00:00,58.42,58.49,58.35,58.48,12119.0,57.4432,57.512,57.3743,57.5022,12119.0
2025-01-03 14:30:00,58.48,58.5,58.43,58.44,19887.0,57.5022,57.5218,57.453,57.4628,19887.0
2025-01-03 15:00:00,58.43,58.53,58.4,58.47,23931.0,57.453,57.5513,57.4235,57.4923,23931.0
2025-01-03 15:30:00,58.46,58.5,58.25,58.32,236111.0,57.4825,57.5218,57.276,57.3448,236111.0
2025-01-06 09:30:00,58.02,58.23,57.31,57.61,90486.0,57.0499,57.2563,56.3517,56.6467,90486.0
2025-01-06 10:00:00,57.6,57.8,57.5,57.54,64087.0,56.6369,56.8335,56.5386,56.5779,64087.0
2025-01-06 10:30:00,57.55,57.74,57.4,57.65,61402.0,56.5877,56.7745,56.4402,56.686,61402.0
2025-01-06 11:00:00,57.66,57.76,57.53,57.75,22788.0,56.6959,56.7942,56.5681,56.7844,22788.0
2025-01-06 11:30:00,57.73,57.85,57.66,57.84,27950.0,56.7647,56.8827,56.6959,56.8729,27950.0
2025-01-06 12:00:00,57.82,57.91,57.81,57.82,14239.0,56.8532,56.9417,56.8434,56.8532,14239.0
2025-01-06 12:30:00,57.8,57.91,57.8,57.82,15298.0,56.8335,56.9417,56.8335,56.8532,15298.0
2025-01-06 13:00:00,57.81,57.83,57.68,57.69,15312.0,56.8434,56.863,56.7155,56.7254,15312.0
2025-01-06 13:30:00,57.68,57.8,57.62,57.69,33580.0,56.7155,56.8335,56.6565,56.7254,33580.0
2025-01-06 14:00:00,57.69,57.69,57.58,57.6,24843.0,56.7254,56.7254,56.6172,56.6369,24843.0
2025-01-06 14:30:00,57.59,57.62,57.47,57.55,23391.0,56.6271,56.6565,56.5091,56.5877,23391.0
2025-01-06 15:00:00,57.55,57.64,57.41,57.44,62464.0,56.5877,56.6762,56.4501,56.4796,62464.0
2025-01-06 15:30:00,57.45,57.51,57.13,57.3,215386.0,56.4894,56.5484,56.1747,56.3419,215386.0
2025-01-07 09:30:00,57.18,57.81,57.18,57.73,53518.0,56.2239,56.8434,56.2239,56.7647,53518.0
2025-01-07 10:00:00,57.72,57.73,57.41,57.64,66718.0,56.7549,56.7647,56.4501,56.6762,66718.0
2025-01-07 10:30:00,57.63,57.94,57.62,57.82,34448.0,56.6664,56.9712,56.6565,56.8532,34448.0
2025-01-07 11:00:00,57.82,57.86,57.5,57.61,17694.0,56.8532,56.8925,56.5386,56.6467,17694.0
2025-01-07 11:30:00,57.64,57.69,57.49,57.52,24450.0,56.6762,56.7254,56.5287,56.5582,24450.0
2025-01-07 12:00:00,57.53,57.69,57.52,57.61,11850.0,56.5681,56.7254,56.5582,56.6467,11850.0
2025-01-07 12:30:00,57.62,57.66,57.5,57.55,21706.0,56.6565,56.6959,56.5386,56.5877,21706.0
2025-01-07 13:00:00,57.56,57.6,57.49,57.5,10287.0,56.5976,56.6369,56.5287,56.5386,10287.0
2025-01-07 13:30:00,57.5,57.54,57.44,57.52,13584.0,56.5386,56.5779,56.4796,56.5582,13584.0
2025-01-07 14:00:00,57.51,57.51,57.36,57.36,16769.0,56.5484,56.5484,56.4009,56.4009,16769.0
2025-01-07 14:30:00,57.35,57.42,57.24,57.27,37591.0,56.3911,56.4599,56.2829,56.3124,37591.0
2025-01-07 15:00:00,57.27,57.29,57.14,57.19,46227.0,56.3124,56.3321,56.1846,56.2337,46227.0
2025-01-07 15:30:00,57.19,57.42,57.06,57.34,169829.0,56.2337,56.4599,56.1059,56.3812,169829.0
2025-01-08 09:30:00,57.28,57.42,56.9,56.95,43063.0,56.3222,56.4599,55.9486,55.9978,43063.0
2025-01-08 10:00:00,56.9,57.53,56.87,57.37,25757.0,55.9486,56.5681,55.9191,56.4107,25757.0
2025-01-08 10:30:00,57.37,57.69,57.34,57.65,19405.0,56.4107,56.7254,56.3812,56.686,19405.0
2025-01-08 11:00:00,57.65,57.86,57.63,57.86,18177.0,56.686,56.8925,56.6664,56.8925,18177.0
2025-01-08 11:30:00,57.86,58.02,57.84,57.93,29237.0,56.8925,57.0499,56.8729,56.9614,29237.0
2025-01-08 12:00:00,57.94,57.98,57.8,57.86,20895.0,56.9712,57.0105,56.8335,56.8925,20895.0
2025-01-08 12:30:00,57.87,57.88,57.72,57.78,15207.0,56.9024,56.9122,56.7549,56.8139,15207.0
2025-01-08 13:00:00,57.76,57.89,57.68,57.76,21346.0,56.7942,56.922,56.7155,56.7942,21346.0
2025-01-08 13:30:00,57.77,57.86,57.62,57.73,32426.0,56.804,56.8925,56.6565,56.7647,32426.0
2025-01-08 14:00:00,57.72,58.0,57.72,58.0,22313.0,56.7549,57.0302,56.7549,57.0302,22313.0
2025-01-08 14:30:00,58.0,58.0,57.88,57.92,38333.0,57.0302,57.0302,56.9122,56.9515,38333.0
2025-01-08 15:00:00,57.92,58.18,57.91,58.15,28405.0,56.9515,57.2072,56.9417,57.1777,28405.0
2025-01-08 15:30:00,58.16,58.25,58.08,58.2,165889.0,57.1875,57.276,57.1089,57.2269,165889.0
2025-01-10 09:30:00,57.83,57.93,57.65,57.89,63760.0,56.863,56.9614,56.686,56.922,63760.0
2025-01-10 10:00:00,57.87,57.9,57.45,57.45,25281.0,56.9024,56.9319,56.4894,56.4894,25281.0
2025-01-10 10:30:00,57.41,57.54,57.26,57.36,44953.0,56.4501,56.5779,56.3026,56.4009,44953.0
2025-01-10 11:00:00,57.37,57.37,56.95,56.97,41429.0,56.4107,56.4107,55.9978,56.0174,41429.0
2025-01-10 11:30:00,56.96,57.13,56.93,57.08,22641.0,56.0076,56.1747,55.9781,56.1256,22641.0
2025-01-10 12:00:00,57.1,57.1,56.8,56.93,32485.0,56.1452,56.1452,55.8503,55.9781,32485.0
2025-01-10 12:30:00,56.94,57.04,56.9,57.02,18520.0,55.9879,56.0862,55.9486,56.0666,18520.0
2025-01-10 13:00:00,57.02,57.18,56.96,57.08,28134.0,56.0666,56.2239,56.0076,56.1256,28134.0
2025-01-10 13:30:00,57.08,57.08,56.99,57.07,20133.0,56.1256,56.1256,56.0371,56.1157,20133.0
2025-01-10 14:00:00,57.08,57.08,56.91,56.95,27379.0,56.1256,56.1256,55.9584,55.9978,27379.0
2025-01-10 14:30:00,56.95,56.95,56.77,56.83,20413.0,55.9978,55.9978,55.8208,55.8798,20413.0
2025-01-10 15:00:00,56.83,56.9,56.73,56.8,49141.0,55.8798,55.9486,55.7814,55.8503,49141.0
2025-01-10 15:30:00,56.8,56.88,56.64,56.67,147549.0,55.8503,55.9289,55.6929,55.7224,147549.0
2025-01-13 09:30:00,56.81,56.81,56.35,56.51,81871.0,55.8601,55.8601,55.4078,55.5651,81871.0
2025-01-13 10:00:00,56.52,56.63,56.4,56.5,30721.0,55.5749,55.6831,55.4569,55.5553,30721.0
2025-01-13 10:30:00,56.52,56.73,56.51,56.7,48815.0,55.5749,55.7814,55.5651,55.7519,48815.0
2025-01-13 11:00:00,56.67,56.67,56.44,56.53,20587.0,55.7224,55.7224,55.4963,55.5848,20587.0
2025-01-13 11:30:00,56.54,56.54,56.3,56.33,14095.0,55.5946,55.5946,55.3586,55.3881,14095.0
2025-01-13 12:00:00,56.36,56.61,56.36,56.59,16079.0,55.4176,55.6634,55.4176,55.6438,16079.0
2025-01-13 12:30:00,56.6,56.77,56.54,56.77,12605.0,55.6536,55.8208,55.5946,55.8208,12605.0
2025-01-13 13:00:00,56.76,56.89,56.7,56.89,14894.0,55.8109,55.9388,55.7519,55.9388,14894.0
2025-01-13 13:30:00,56.89,57.01,56.85,56.96,39532.0,55.9388,56.0567,55.8994,56.0076,39532.0
2025-01-13 14:00:00,56.95,57.01,56.88,57.0,16244.0,55.9978,56.0567,55.9289,56.0469,16244.0
2025-01-13 14:30:00,56.99,57.02,56.91,57.02,67039.0,56.0371,56.0666,55.9584,56.0666,67039.0
2025-01-13 15:00:00,56.99,57.17,56.96,57.1,43784.0,56.0371,56.2141,56.0076,56.1452,43784.0
2025-01-13 15:30:00,57.11,57.12,56.87,56.98,124823.0,56.1551,56.1649,55.9191,56.0273,124823.0
2025-01-14 09:30:00,56.83,57.12,56.81,56.96,35787.0,55.8798,56.1649,55.8601,56.0076,35787.0
2025-01-14 10:00:00,56.95,57.11,56.92,57.11,94342.0,55.9978,56.1551,55.9683,56.1551,94342.0
2025-01-14 10:30:00,57.11,57.3,57.1,57.22,35050.0,56.1551,56.3419,56.1452,56.2632,35050.0
2025-01-14 11:00:00,57.2,57.28,57.16,57.26,17451.0,56.2436,56.3222,56.2042,56.3026,17451.0
2025-01-14 11:30:00,57.24,57.27,57.09,57.1,15225.0,56.2829,56.3124,56.1354,56.1452,15225.0
2025-01-14 12:00:00,57.11,57.25,57.11,57.22,28817.0,56.1551,56.2927,56.1551,56.2632,28817.0
2025-01-14 12:30:00,57.22,57.41,57.18,57.4,30934.0,56.2632,56.4501,56.2239,56.4402,30934.0
2025-01-14 13:00:00,57.41,57.58,57.4,57.58,27208.0,56.4501,56.6172,56.4402,56.6172,27208.0
2025-01-14 13:30:00,57.55,57.73,57.55,57.67,39310.0,56.5877,56.7647,56.5877,56.7057,39310.0
2025-01-14 14:00:00,57.66,57.72,57.62,57.68,67472.0,56.6959,56.7549,56.6565,56.7155,67472.0
2025-01-14 14:30:00,57.68,57.77,57.67,57.74,46943.0,56.7155,56.804,56.7057,56.7745,46943.0
2025-01-14 15:00:00,57.74,57.81,57.56,57.8,110364.0,56.7745,56.8434,56.5976,56.8335,110364.0
2025-01-14 15:30:00,57.8,57.86,57.74,57.78,180081.0,56.8335,56.8925,56.7745,56.8139,180081.0
2025-01-15 09:30:00,58.3,58.87,58.18,58.7,61362.0,57.3252,57.8856,57.2072,57.7185,61362.0
2025-01-15 10:00:00,58.69,58.69,58.37,58.38,41999.0,57.7087,57.7087,57.394,57.4038,41999.0
2025-01-15 10:30:00,58.38,58.47,58.24,58.29,37061.0,57.4038,57.4923,57.2662,57.3153,37061.0
2025-01-15 11:00:00,58.26,58.29,58.14,58.24,24852.0,57.2858,57.3153,57.1679,57.2662,24852.0
2025-01-15 11:30:00,58.23,58.33,58.17,58.32,15127.0,57.2563,57.3547,57.1974,57.3448,15127.0
2025-01-15 12:00:00,58.31,58.35,58.24,58.27,21864.0,57.335,57.3743,57.2662,57.2957,21864.0
2025-01-15 12:30:00,58.24,58.26,58.18,58.21,21932.0,57.2662,57.2858,57.2072,57.2367,21932.0
2025-01-15 13:00:00,58.2,58.23,58.14,58.19,20835.0,57.2269,57.2563,57.1679,57.217,20835.0
2025-01-15 13:30:00,58.19,58.43,58.19,58.39,70828.0,57.217,57.453,57.217,57.4137,70828.0
2025-01-15 14:00:00,58.37,58.42,58.34,58.42,82116.0,57.394,57.4432,57.3645,57.4432,82116.0
2025-01-15 14:30:00,58.42,58.58,58.39,58.54,41814.0,57.4432,57.6005,57.4137,57.5612,41814.0
2025-01-15 15:00:00,58.54,58.68,58.53,58.64,54134.0,57.5612,57.6988,57.5513,57.6595,54134.0
2025-01-15 15:30:00,58.65,58.71,58.43,58.46,179887.0,57.6693,57.7283,57.453,57.4825,179887.0
2025-01-16 09:30:00,58.61,59.19,58.3,59.07,48300.0,57.63,58.2003,57.3252,58.0823,48300.0
2025-01-16 10:00:00,59.08,59.18,58.83,58.91,28763.0,58.0921,58.1905,57.8463,57.925,28763.0
2025-01-16 10:30:00,58.9,59.29,58.83,59.24,60245.0,57.9151,58.2986,57.8463,58.2495,60245.0
2025-01-16 11:00:00,59.23,59.5,59.22,59.47,42389.0,58.2396,58.5051,58.2298,58.4756,42389.0
2025-01-16 11:30:00,59.46,59.58,59.43,59.52,25805.0,58.4658,58.5838,58.4363,58.5248,25805.0
2025-01-16 12:00:00,59.55,59.69,59.52,59.6,20499.0,58.5543,58.6919,58.5248,58.6034,20499.0
2025-01-16 12:30:00,59.6,59.61,59.48,59.48,17497.0,58.6034,58.6133,58.4854,58.4854,17497.0
2025-01-16 13:00:00,59.49,59.7,59.49,59.67,21164.0,58.4953,58.7018,58.4953,58.6723,21164.0
2025-01-16 13:30:00,59.67,59.67,59.4,59.42,19006.0,58.6723,58.6723,58.4068,58.4265,19006.0
2025-01-16 14:00:00,59.41,59.48,59.38,59.46,21087.0,58.4166,58.4854,58.3871,58.4658,21087.0
2025-01-16 14:30:00,59.48,59.5,59.43,59.43,33503.0,58.4854,58.5051,58.4363,58.4363,33503.0
2025-01-16 15:00:00,59.44,59.55,59.43,59.52,51845.0,58.4461,58.5543,58.4363,58.5248,51845.0
2025-01-16 15:30:00,59.53,60.11,59.53,60.07,236463.0,58.5346,59.1049,58.5346,59.0656,236463.0
2025-01-17 09:30:00,60.22,60.46,59.95,60.45,224290.0,59.2131,59.4491,58.9476,59.4392,224290.0
2025-01-17 10:00:00,60.45,60.57,60.29,60.55,57805.0,59.4392,59.5572,59.2819,59.5376,57805.0
2025-01-17 10:30:00,60.54,60.55,60.21,60.29,71010.0,59.5277,59.5376,59.2032,59.2819,71010.0
2025-01-17 11:00:00,60.29,60.43,60.25,60.41,97921.0,59.2819,59.4196,59.2426,59.3999,97921.0
2025-01-17 11:30:00,60.41,60.52,60.4,60.47,42304.0,59.3999,59.5081,59.3901,59.4589,42304.0
2025-01-17 12:00:00,60.49,60.64,60.44,60.61,38063.0,59.4786,59.6261,59.4294,59.5966,38063.0
2025-01-17 12:30:00,60.6,60.73,60.58,60.71,24692.0,59.5867,59.7145,59.5671,59.6949,24692.0
2025-01-17 13:00:00,60.71,60.71,60.61,60.61,20830.0,59.6949,59.6949,59.5966,59.5966,20830.0
2025-01-17 13:30:00,60.6,60.68,60.5,60.63,22897.0,59.5867,59.6654,59.4884,59.6162,22897.0
2025-01-17 14:00:00,60.66,60.66,60.57,60.59,46060.0,59.6457,59.6457,59.5572,59.5769,46060.0
2025-01-17 14:30:00,60.58,60.64,60.5,60.5,19579.0,59.5671,59.6261,59.4884,59.4884,19579.0
2025-01-17 15:00:00,60.5,60.56,60.46,60.55,28860.0,59.4884,59.5474,59.4491,59.5376,28860.0
2025-01-17 15:30:00,60.55,60.67,60.48,60.56,183616.0,59.5376,59.6556,59.4687,59.5474,183616.0
2025-01-21 09:30:00,61.23,61.93,61.1,61.85,144985.0,60.2062,60.8945,60.0784,60.8158,144985.0
2025-01-21 10:00:00,61.87,61.93,61.35,61.45,91713.0,60.8355,60.8945,60.3242,60.4225,91713.0
2025-01-21 10:30:00,61.45,61.65,61.41,61.44,78570.0,60.4225,60.6192,60.3832,60.4127,78570.0
2025-01-21 11:00:00,61.42,61.5,61.35,61.39,31716.0,60.393,60.4717,60.3242,60.3635,31716.0
2025-01-21 11:30:00,61.41,61.46,61.23,61.27,40171.0,60.3832,60.4323,60.2062,60.2455,40171.0
2025-01-21 12:00:00,61.27,61.3,61.1,61.11,30528.0,60.2455,60.275,60.0784,60.0882,30528.0
2025-01-21 12:30:00,61.08,61.19,60.96,60.98,36281.0,60.0587,60.1669,59.9407,59.9604,36281.0
2025-01-21 13:00:00,60.97,61.04,60.82,60.85,43700.0,59.9505,60.0194,59.803,59.8325,43700.0
2025-01-21 13:30:00,60.85,60.94,60.77,60.93,34787.0,59.8325,59.921,59.7539,59.9112,34787.0
2025-01-21 14:00:00,60.92,61.08,60.83,61.06,19529.0,59.9014,60.0587,59.8129,60.039,19529.0
2025-01-21 14:30:00,61.05,61.11,60.97,61.09,22139.0,60.0292,60.0882,59.9505,60.0685,22139.0
2025-01-21 15:00:00,61.07,61.19,61.04,61.15,35714.0,60.0489,60.1669,60.0194,60.1275,35714.0
2025-01-21 15:30:00,61.14,61.15,60.8,60.99,160569.0,60.1177,60.1275,59.7834,59.9702,160569.0
2025-01-22 09:30:00,60.66,60.84,59.94,60.15,81455.0,59.6457,59.8227,58.9378,59.1442,81455.0
2025-01-22 10:00:00,60.17,60.31,59.9,59.9,19756.0,59.1639,59.3016,58.8984,58.8984,19756.0
2025-01-22 10:30:00,59.89,59.93,59.65,59.79,52703.0,58.8886,58.9279,58.6526,58.7903,52703.0
2025-01-22 11:00:00,59.77,59.78,59.55,59.58,20901.0,58.7706,58.7804,58.5543,58.5838,20901.0
2025-01-22 11:30:00,59.57,59.69,59.46,59.47,41576.0,58.5739,58.6919,58.4658,58.4756,41576.0
2025-01-22 12:00:00,59.43,59.49,59.38,59.47,15457.0,58.4363,58.4953,58.3871,58.4756,15457.0
2025-01-22 12:30:00,59.46,59.51,59.41,59.41,10890.0,58.4658,58.5149,58.4166,58.4166,10890.0
2025-01-22 13:00:00,59.41,59.57,59.39,59.54,7590.0,58.4166,58.5739,58.397,58.5444,7590.0
2025-01-22 13:30:00,59.54,59.57,59.44,59.44,12508.0,58.5444,58.5739,58.4461,58.4461,12508.0
2025-01-22 14:00:00,59.42,59.5,59.4,59.45,16779.0,58.4265,58.5051,58.4068,58.456,16779.0
2025-01-22 14:30:00,59.43,59.56,59.43,59.45,24565.0,58.4363,58.5641,58.4363,58.456,24565.0
2025-01-22 15:00:00,59.46,59.57,59.37,59.38,87826.0,58.4658,58.5739,58.3773,58.3871,87826.0
2025-01-22 15:30:00,59.38,59.41,59.04,59.09,178938.0,58.3871,58.4166,58.0528,58.102,178938.0
2025-01-23 09:30:00,59.08,59.21,58.73,59.0,66310.0,58.0921,58.22,57.748,58.0135,66310.0
2025-01-23 10:00:00,58.98,58.98,58.59,58.68,30670.0,57.9938,57.9938,57.6103,57.6988,30670.0
2025-01-23 10:30:00,58.68,58.74,58.59,58.64,26896.0,57.6988,57.7578,57.6103,57.6595,26896.0
2025-01-23 11:00:00,58.66,58.92,58.65,58.72,52313.0,57.6792,57.9348,57.6693,57.7382,52313.0
2025-01-23 11:30:00,58.72,58.73,58.59,58.59,38073.0,57.7382,57.748,57.6103,57.6103,38073.0
2025-01-23 12:00:00,58.59,58.88,58.59,58.88,54793.0,57.6103,57.8955,57.6103,57.8955,54793.0
2025-01-23 12:30:00,58.87,58.89,58.78,58.85,33008.0,57.8856,57.9053,57.7972,57.866,33008.0
2025-01-23 13:00:00,58.85,59.14,58.85,59.0,79269.0,57.866,58.1511,57.866,58.0135,79269.0
2025-01-23 13:30:00,59.01,59.06,58.71,58.78,29443.0,58.0233,58.0725,57.7283,57.7972,29443.0
2025-01-23 14:00:00,58.79,58.85,58.75,58.78,24037.0,57.807,57.866,57.7677,57.7972,24037.0
2025-01-23 14:30:00,58.78,58.81,58.72,58.75,30732.0,57.7972,57.8267,57.7382,57.7677,30732.0
2025-01-23 15:00:00,58.76,58.77,58.66,58.69,37584.0,57.7775,57.7873,57.6792,57.7087,37584.0
2025-01-23 15:30:00,58.7,58.76,58.55,58.68,215801.0,57.7185,57.7775,57.571,57.6988,215801.0
2025-01-24 09:30:00,58.63,58.98,58.45,58.54,37428.0,57.6497,57.9938,57.4727,57.5612,37428.0
2025-01-24 10:00:00,58.54,58.64,58.48,58.61,83779.0,57.5612,57.6595,57.5022,57.63,83779.0
2025-01-24 10:30:00,58.61,58.88,58.56,58.78,78860.0,57.63,57.8955,57.5808,57.7972,78860.0
2025-01-24 11:00:00,58.78,58.93,58.74,58.85,212460.0,57.7972,57.9446,57.7578,57.866,212460.0
2025-01-24 11:30:00,58.85,59.02,58.78,59.02,17691.0,57.866,58.0331,57.7972,58.0331,17691.0
2025-01-24 12:00:00,59.04,59.08,58.97,59.01,25115.0,58.0528,58.0921,57.984,58.0233,25115.0
2025-01-24 12:30:00,59.01,59.06,58.96,58.96,15758.0,58.0233,58.0725,57.9741,57.9741,15758.0
2025-01-24 13:00:00,58.97,59.0,58.85,58.88,18399.0,57.984,58.0135,57.866,57.8955,18399.0
2025-01-24 13:30:00,58.89,58.98,58.85,58.94,13100.0,57.9053,57.9938,57.866,57.9545,13100.0
2025-01-24 14:00:00,58.93,58.97,58.83,58.85,15904.0,57.9446,57.984,57.8463,57.866,15904.0
2025-01-24 14:30:00,58.84,58.93,58.84,58.89,17514.0,57.8561,57.9446,57.8561,57.9053,17514.0
2025-01-24 15:00:00,58.89,58.94,58.82,58.84,29506.0,57.9053,57.9545,57.8365,57.8561,29506.0
2025-01-24 15:30:00,58.84,58.86,58.7,58.77,101857.0,57.8561,57.8758,57.7185,57.7873,101857.0
2025-01-27 09:30:00,59.38,59.38,58.83,58.85,50266.0,58.3871,58.3871,57.8463,57.866,50266.0
2025-01-27 10:00:00,58.96,59.01,58.67,58.77,48900.0,57.9741,58.0233,57.689,57.7873,48900.0
2025-01-27 10:30:00,58.77,58.8,58.31,58.49,51354.0,57.7873,57.8168,57.335,57.512,51354.0
2025-01-27 11:00:00,58.5,58.69,58.46,58.69,105704.0,57.5218,57.7087,57.4825,57.7087,105704.0
2025-01-27 11:30:00,58.69,58.9,58.66,58.9,49489.0,57.7087,57.9151,57.6792,57.9151,49489.0
2025-01-27 12:00:00,58.89,59.02,58.85,59.0,22044.0,57.9053,58.0331,57.866,58.0135,22044.0
2025-01-27 12:30:00,58.98,59.18,58.96,59.13,23028.0,57.9938,58.1905,57.9741,58.1413,23028.0
2025-01-27 13:00:00,59.13,59.33,59.13,59.29,32873.0,58.1413,58.338,58.1413,58.2986,32873.0
2025-01-27 13:30:00,59.29,59.55,59.25,59.55,45015.0,58.2986,58.5543,58.2593,58.5543,45015.0
2025-01-27 14:00:00,59.56,59.68,59.5,59.67,35491.0,58.5641,58.6821,58.5051,58.6723,35491.0
2025-01-27 14:30:00,59.67,59.86,59.66,59.72,51823.0,58.6723,58.8591,58.6624,58.7214,51823.0
2025-01-27 15:00:00,59.72,59.72,59.5,59.61,64995.0,58.7214,58.7214,58.5051,58.6133,64995.0
2025-01-27 15:30:00,59.62,60.03,59.56,60.0,220275.0,58.6231,59.0263,58.5641,58.9968,220275.0
2025-01-28 09:30:00,59.86,59.92,59.28,59.32,32401.0,58.8591,58.9181,58.2888,58.3281,32401.0
2025-01-28 10:00:00,59.35,59.53,59.27,59.36,22835.0,58.3576,58.5346,58.279,58.3675,22835.0
2025-01-28 10:30:00,59.32,59.63,59.32,59.54,22305.0,58.3281,58.6329,58.3281,58.5444,22305.0
2025-01-28 11:00:00,59.55,59.59,59.23,59.28,38344.0,58.5543,58.5936,58.2396,58.2888,38344.0
2025-01-28 11:30:00,59.29,59.31,59.11,59.15,23437.0,58.2986,58.3183,58.1216,58.161,23437.0
2025-01-28 12:00:00,59.13,59.14,58.91,58.94,49284.0,58.1413,58.1511,57.925,57.9545,49284.0
2025-01-28 12:30:00,58.96,59.0,58.84,58.91,26160.0,57.9741,58.0135,57.8561,57.925,26160.0
2025-01-28 13:00:00,58.89,58.93,58.78,58.78,24040.0,57.9053,57.9446,57.7972,57.7972,24040.0
2025-01-28 13:30:00,58.78,58.84,58.73,58.73,66922.0,57.7972,57.8561,57.748,57.748,66922.0
2025-01-28 14:00:00,58.73,58.76,58.62,58.66,59441.0,57.748,57.7775,57.6398,57.6792,59441.0
2025-01-28 14:30:00,58.66,58.73,58.62,58.7,61651.0,57.6792,57.748,57.6398,57.7185,61651.0
2025-01-28 15:00:00,58.69,58.84,58.67,58.76,61024.0,57.7087,57.8561,57.689,57.7775,61024.0
2025-01-28 15:30:00,58.75,59.0,58.69,58.84,183810.0,57.7677,58.0135,57.7087,57.8561,183810.0
2025-01-29 09:30:00,58.81,59.36,58.81,59.23,69627.0,57.8267,58.3675,57.8267,58.2396,69627.0
2025-01-29 10:00:00,59.19,59.34,59.05,59.12,32913.0,58.2003,58.3478,58.0626,58.1315,32913.0
2025-01-29 10:30:00,59.1,59.23,59.07,59.11,28458.0,58.1118,58.2396,58.0823,58.1216,28458.0
2025-01-29 11:00:00,59.11,59.12,58.9,58.95,18125.0,58.1216,58.1315,57.9151,57.9643,18125.0
2025-01-29 11:30:00,58.94,59.0,58.91,58.93,17360.0,57.9545,58.0135,57.925,57.9446,17360.0
2025-01-29 12:00:00,58.95,59.0,58.88,58.88,17099.0,57.9643,58.0135,57.8955,57.8955,17099.0
2025-01-29 12:30:00,58.89,58.89,58.83,58.83,11750.0,57.9053,57.9053,57.8463,57.8463,11750.0
2025-01-29 13:00:00,58.83,59.04,58.83,58.98,22854.0,57.8463,58.0528,57.8463,57.9938,22854.0
2025-01-29 13:30:00,58.96,58.99,58.89,58.94,21542.0,57.9741,58.0036,57.9053,57.9545,21542.0
2025-01-29 14:00:00,58.91,58.91,58.56,58.57,18974.0,57.925,57.925,57.5808,57.5907,18974.0
2025-01-29 14:30:00,58.58,58.9,58.58,58.8,59163.0,57.6005,57.9151,57.6005,57.8168,59163.0
2025-01-29 15:00:00,58.83,58.93,58.72,58.89,19385.0,57.8463,57.9446,57.7382,57.9053,19385.0
2025-01-29 15:30:00,58.86,58.88,58.58,58.59,81698.0,57.8758,57.8955,57.6005,57.6103,81698.0
2025-01-30 09:30:00,59.12,59.39,58.84,59.28,40906.0,58.1315,58.397,57.8561,58.2888,40906.0
2025-01-30 10:00:00,59.3,59.3,59.09,59.11,57173.0,58.3085,58.3085,58.102,58.1216,57173.0
2025-01-30 10:30:00,59.08,59.24,59.06,59.17,26825.0,58.0921,58.2495,58.0725,58.1806,26825.0
2025-01-30 11:00:00,59.21,59.36,59.17,59.29,48058.0,58.22,58.3675,58.1806,58.2986,48058.0
2025-01-30 11:30:00,59.29,59.31,59.16,59.18,52920.0,58.2986,58.3183,58.1708,58.1905,52920.0
2025-01-30 12:00:00,59.19,59.25,59.14,59.15,38615.0,58.2003,58.2593,58.1511,58.161,38615.0
2025-01-30 12:30:00,59.18,59.28,59.18,59.26,34354.0,58.1905,58.2888,58.1905,58.2691,34354.0
2025-01-30 13:00:00,59.27,59.41,59.26,59.41,20641.0,58.279,58.4166,58.2691,58.4166,20641.0
2025-01-30 13:30:00,59.41,59.57,59.41,59.51,18862.0,58.4166,58.5739,58.4166,58.5149,18862.0
2025-01-30 14:00:00,59.51,59.6,59.5,59.55,17239.0,58.5149,58.6034,58.5051,58.5543,17239.0
2025-01-30 14:30:00,59.53,59.55,59.46,59.48,18500.0,58.5346,58.5543,58.4658,58.4854,18500.0
2025-01-30 15:00:00,59.47,59.53,59.45,59.51,22762.0,58.4756,58.5346,58.456,58.5149,22762.0
2025-01-30 15:30:00,59.51,59.53,59.04,59.35,131048.0,58.5149,58.5346,58.0528,58.3576,131048.0
2025-01-31 09:30:00,58.91,59.17,58.69,58.91,47926.0,58.4242,58.6821,58.2061,58.4242,47926.0
2025-01-31 10:00:00,58.9,59.02,58.77,58.95,37945.0,58.4143,58.5333,58.2854,58.4639,37945.0
2025-01-31 10:30:00,58.95,59.13,58.9,59.09,57959.0,58.4639,58.6424,58.4143,58.6028,57959.0
2025-01-31 11:00:00,59.11,59.15,58.99,59.09,32657.0,58.6226,58.6623,58.5036,58.6028,32657.0
2025-01-31 11:30:00,59.08,59.25,59.02,59.02,20393.0,58.5928,58.7614,58.5333,58.5333,20393.0
2025-01-31 12:00:00,59.03,59.14,58.96,59.14,25252.0,58.5433,58.6524,58.4738,58.6524,25252.0
2025-01-31 12:30:00,59.16,59.2,59.02,59.02,19137.0,58.6722,58.7119,58.5333,58.5333,19137.0
2025-01-31 13:00:00,59.03,59.16,59.01,59.09,23842.0,58.5433,58.6722,58.5234,58.6028,23842.0
2025-01-31 13:30:00,59.07,59.1,58.88,58.95,104004.0,58.5829,58.6127,58.3945,58.4639,104004.0
2025-01-31 14:00:00,58.94,58.96,58.64,58.69,37008.0,58.454,58.4738,58.1565,58.2061,37008.0
2025-01-31 14:30:00,58.69,58.85,58.65,58.85,71466.0,58.2061,58.3647,58.1664,58.3647,71466.0
2025-01-31 15:00:00,58.85,58.9,58.77,58.85,42137.0,58.3647,58.4143,58.2854,58.3647,42137.0
2025-01-31 15:30:00,58.86,59.05,58.69,58.9,214248.0,58.3747,58.5631,58.2061,58.4143,214248.0
2025-02-03 09:30:00,58.53,58.83,58.09,58.19,56869.0,58.0474,58.3449,57.611,57.7102,56869.0
2025-02-03 10:00:00,58.14,58.88,58.14,58.86,50421.0,57.6606,58.3945,57.6606,58.3747,50421.0
2025-02-03 10:30:00,58.83,59.07,58.68,58.9,84548.0,58.3449,58.5829,58.1961,58.4143,84548.0
2025-02-03 11:00:00,58.91,59.21,58.81,59.16,55245.0,58.4242,58.7218,58.3251,58.6722,55245.0
2025-02-03 11:30:00,59.16,59.27,59.05,59.07,75466.0,58.6722,58.7813,58.5631,58.5829,75466.0
2025-02-03 12:00:00,59.07,59.2,58.97,59.15,231895.0,58.5829,58.7119,58.4838,58.6623,231895.0
2025-02-03 12:30:00,59.13,59.14,58.96,59.12,23070.0,58.6424,58.6524,58.4738,58.6325,23070.0
2025-02-03 13:00:00,59.1,59.14,59.02,59.1,26949.0,58.6127,58.6524,58.5333,58.6127,26949.0
2025-02-03 13:30:00,59.12,59.2,59.11,59.16,47341.0,58.6325,58.7119,58.6226,58.6722,47341.0
2025-02-03 14:00:00,59.19,59.24,59.15,59.2,27831.0,58.7019,58.7515,58.6623,58.7119,27831.0
2025-02-03 14:30:00,59.21,59.38,59.21,59.29,33793.0,58.7218,58.8904,58.7218,58.8011,33793.0
2025-02-03 15:00:00,59.28,59.3,59.11,59.11,45314.0,58.7912,58.811,58.6226,58.6226,45314.0
2025-02-03 15:30:00,59.12,59.35,59.1,59.27,136735.0,58.6325,58.8606,58.6127,58.7813,136735.0
2025-02-04 09:30:00,58.76,58.83,58.35,58.6,51302.0,58.2755,58.3449,57.8689,58.1168,51302.0
2025-02-04 10:00:00,58.6,59.14,58.58,59.04,26128.0,58.1168,58.6524,58.097,58.5532,26128.0
2025-02-04 10:30:00,59.05,59.05,58.76,58.79,19468.0,58.5631,58.5631,58.2755,58.3052,19468.0
2025-02-04 11:00:00,58.82,59.23,58.73,59.2,33731.0,58.335,58.7416,58.2457,58.7119,33731.0
2025-02-04 11:30:00,59.2,59.29,59.13,59.28,29308.0,58.7119,58.8011,58.6424,58.7912,29308.0
2025-02-04 12:00:00,59.28,59.46,59.28,59.41,44479.0,58.7912,58.9697,58.7912,58.9201,44479.0
2025-02-04 12:30:00,59.42,59.43,59.33,59.39,18177.0,58.93,58.94,58.8408,58.9003,18177.0
2025-02-04 13:00:00,59.4,59.52,59.35,59.36,34146.0,58.9102,59.0292,58.8606,58.8705,34146.0
2025-02-04 13:30:00,59.37,59.38,59.17,59.24,27500.0,58.8805,58.8904,58.6821,58.7515,27500.0
2025-02-04 14:00:00,59.23,59.43,59.23,59.37,26189.0,58.7416,58.94,58.7416,58.8805,26189.0
2025-02-04 14:30:00,59.38,59.48,59.33,59.44,42190.0,58.8904,58.9895,58.8408,58.9499,42190.0
2025-02-04 15:00:00,59.44,59.51,59.38,59.42,54373.0,58.9499,59.0193,58.8904,58.93,54373.0
2025-02-04 15:30:00,59.42,59.46,59.23,59.23,172003.0,58.93,58.9697,58.7416,58.7416,172003.0
2025-02-05 09:30:00,59.68,59.83,59.37,59.51,38071.0,59.1879,59.3367,58.8805,59.0193,38071.0
2025-02-05 10:00:00,59.53,59.81,59.46,59.79,22596.0,59.0391,59.3168,58.9697,59.297,22596.0
2025-02-05 10:30:00,59.8,59.87,59.76,59.76,17231.0,59.3069,59.3763,59.2672,59.2672,17231.0
2025-02-05 11:00:00,59.77,59.81,59.63,59.71,25578.0,59.2772,59.3168,59.1383,59.2177,25578.0
2025-02-05 11:30:00,59.73,59.94,59.72,59.86,26267.0,59.2375,59.4458,59.2276,59.3664,26267.0
2025-02-05 12:00:00,59.83,59.84,59.72,59.83,31562.0,59.3367,59.3466,59.2276,59.3367,31562.0
2025-02-05 12:30:00,59.83,59.94,59.81,59.92,6006.0,59.3367,59.4458,59.3168,59.4259,6006.0
2025-02-05 13:00:00,59.94,60.0,59.88,59.89,32025.0,59.4458,59.5053,59.3862,59.3962,32025.0
2025-02-05 13:30:00,59.89,60.05,59.88,59.98,23809.0,59.3962,59.5548,59.3862,59.4854,23809.0
2025-02-05 14:00:00,59.98,60.11,59.97,60.1,18113.0,59.4854,59.6144,59.4755,59.6044,18113.0
2025-02-05 14:30:00,60.11,60.11,59.83,59.86,150724.0,59.6144,59.6144,59.3367,59.3664,150724.0
2025-02-05 15:00:00,59.83,59.93,59.82,59.84,27584.0,59.3367,59.4358,59.3267,59.3466,27584.0
2025-02-05 15:30:00,59.86,59.89,59.7,59.7,242785.0,59.3664,59.3962,59.2077,59.2077,242785.0
2025-02-06 09:30:00,59.91,60.03,59.34,59.52,35006.0,59.416,59.535,58.8507,59.0292,35006.0
2025-02-06 10:00:00,59.47,59.68,59.29,59.34,54526.0,58.9796,59.1879,58.8011,58.8507,54526.0
2025-02-06 10:30:00,59.35,59.51,59.28,59.28,44538.0,58.8606,59.0193,58.7912,58.7912,44538.0
2025-02-06 11:00:00,59.27,59.49,59.26,59.46,35202.0,58.7813,58.9995,58.7714,58.9697,35202.0
2025-02-06 11:30:00,59.45,59.6,59.45,59.58,26269.0,58.9598,59.1086,58.9598,59.0887,26269.0
2025-02-06 12:00:00,59.56,59.57,59.34,59.36,20901.0,59.0689,59.0788,58.8507,58.8705,20901.0
2025-02-06 12:30:00,59.36,59.42,59.34,59.4,16302.0,58.8705,58.93,58.8507,58.9102,16302.0
2025-02-06 13:00:00,59.41,59.48,59.4,59.43,19438.0,58.9201,58.9895,58.9102,58.94,19438.0
2025-02-06 13:30:00,59.42,59.44,59.32,59.44,15753.0,58.93,58.9499,58.8309,58.9499,15753.0
2025-02-06 14:00:00,59.44,59.52,59.3,59.31,31592.0,58.9499,59.0292,58.811,58.8209,31592.0
2025-02-06 14:30:00,59.31,59.35,59.22,59.28,25124.0,58.8209,58.8606,58.7317,58.7912,25124.0
2025-02-06 15:00:00,59.29,59.47,59.28,59.4,39929.0,58.8011,58.9796,58.7912,58.9102,39929.0
2025-02-06 15:30:00,59.41,59.58,59.39,59.53,139223.0,58.9201,59.0887,58.9003,59.0391,139223.0
2025-02-07 09:30:00,59.5,59.68,59.11,59.64,46511.0,59.0094,59.1879,58.6226,59.1482,46511.0
2025-02-07 10:00:00,59.58,59.68,59.41,59.46,21826.0,59.0887,59.1879,58.9201,58.9697,21826.0
2025-02-07 10:30:00,59.48,59.52,59.26,59.34,33678.0,58.9895,59.0292,58.7714,58.8507,33678.0
2025-02-07 11:00:00,59.34,59.48,59.24,59.3,28172.0,58.8507,58.9895,58.7515,58.811,28172.0
2025-02-07 11:30:00,59.3,59.37,59.25,59.3,24135.0,58.811,58.8805,58.7614,58.811,24135.0
2025-02-07 12:00:00,59.28,59.51,59.25,59.33,54174.0,58.7912,59.0193,58.7614,58.8408,54174.0
2025-02-07 12:30:00,59.33,59.38,59.21,59.22,13115.0,58.8408,58.8904,58.7218,58.7317,13115.0
2025-02-07 13:00:00,59.21,59.4,59.21,59.35,24203.0,58.7218,58.9102,58.7218,58.8606,24203.0
2025-02-07 13:30:00,59.34,59.39,59.24,59.24,19792.0,58.8507,58.9003,58.7515,58.7515,19792.0
2025-02-07 14:00:00,59.23,59.3,59.19,59.2,22023.0,58.7416,58.811,58.7019,58.7119,22023.0
2025-02-07 14:30:00,59.21,59.34,59.19,59.28,33902.0,58.7218,58.8507,58.7019,58.7912,33902.0
2025-02-07 15:00:00,59.29,59.55,59.22,59.51,157952.0,58.8011,59.059,58.7317,59.0193,157952.0
2025-02-07 15:30:00,59.52,59.55,59.39,59.49,130802.0,59.0292,59.059,58.9003,58.9995,130802.0
2025-02-10 09:30:00,59.63,59.64,59.07,59.38,39533.0,59.1383,59.1482,58.5829,58.8904,39533.0
2025-02-10 10:00:00,59.38,59.7,59.3,59.7,20476.0,58.8904,59.2077,58.811,59.2077,20476.0
2025-02-10 10:30:00,59.7,59.98,59.67,59.91,12820.0,59.2077,59.4854,59.178,59.416,12820.0
2025-02-10 11:00:00,59.92,59.96,59.73,59.74,13307.0,59.4259,59.4656,59.2375,59.2474,13307.0
2025-02-10 11:30:00,59.74,59.8,59.72,59.73,22888.0,59.2474,59.3069,59.2276,59.2375,22888.0
2025-02-10 12:00:00,59.72,59.77,59.55,59.6,21874.0,59.2276,59.2772,59.059,59.1086,21874.0
2025-02-10 12:30:00,59.61,59.61,59.49,59.54,13362.0,59.1185,59.1185,58.9995,59.0491,13362.0
2025-02-10 13:00:00,59.55,59.64,59.46,59.48,23620.0,59.059,59.1482,58.9697,58.9895,23620.0
2025-02-10 13:30:00,59.48,59.52,59.45,59.48,27226.0,58.9895,59.0292,58.9598,58.9895,27226.0
2025-02-10 14:00:00,59.48,59.62,59.48,59.55,27151.0,58.9895,59.1284,58.9895,59.059,27151.0
2025-02-10 14:30:00,59.55,59.58,59.49,59.56,29502.0,59.059,59.0887,58.9995,59.0689,29502.0
2025-02-10 15:00:00,59.57,59.62,59.51,59.62,38899.0,59.0788,59.1284,59.0193,59.1284,38899.0
2025-02-10 15:30:00,59.61,59.87,59.56,59.87,220693.0,59.1185,59.3763,59.0689,59.3763,220693.0
2025-02-11 09:30:00,59.72,59.73,59.21,59.47,35251.0,59.2276,59.2375,58.7218,58.9796,35251.0
2025-02-11 10:00:00,59.47,59.58,59.3,59.4,27373.0,58.9796,59.0887,58.811,58.9102,27373.0
2025-02-11 10:30:00,59.41,59.65,59.39,59.65,13486.0,58.9201,59.1581,58.9003,59.1581,13486.0
2025-02-11 11:00:00,59.65,59.95,59.63,59.85,70520.0,59.1581,59.4557,59.1383,59.3565,70520.0
2025-02-11 11:30:00,59.87,59.92,59.83,59.85,21608.0,59.3763,59.4259,59.3367,59.3565,21608.0
2025-02-11 12:00:00,59.84,60.04,59.84,59.92,29646.0,59.3466,59.5449,59.3466,59.4259,29646.0
2025-02-11 12:30:00,59.91,59.97,59.85,59.86,12318.0,59.416,59.4755,59.3565,59.3664,12318.0
2025-02-11 13:00:00,59.87,60.03,59.86,59.91,43197.0,59.3763,59.535,59.3664,59.416,43197.0
2025-02-11 13:30:00,59.91,59.97,59.89,59.92,13120.0,59.416,59.4755,59.3962,59.4259,13120.0
2025-02-11 14:00:00,59.92,60.07,59.87,60.01,114186.0,59.4259,59.5747,59.3763,59.5152,114186.0
2025-02-11 14:30:00,60.0,60.13,59.94,60.05,72366.0,59.5053,59.6342,59.4458,59.5548,72366.0
2025-02-11 15:00:00,60.06,60.23,60.05,60.18,109266.0,59.5648,59.7334,59.5548,59.6838,109266.0
2025-02-11 15:30:00,60.18,60.36,60.17,60.31,226689.0,59.6838,59.8623,59.6739,59.8127,226689.0
2025-02-12 09:30:00,59.61,59.75,59.44,59.65,57435.0,59.1185,59.2573,58.9499,59.1581,57435.0
2025-02-12 10:00:00,59.67,60.05,59.65,59.91,31532.0,59.178,59.5548,59.1581,59.416,31532.0
2025-02-12 10:30:00,59.93,60.14,59.85,60.14,15746.0,59.4358,59.6441,59.3565,59.6441,15746.0
2025-02-12 11:00:00,60.13,60.13,59.94,60.06,22270.0,59.6342,59.6342,59.4458,59.5648,22270.0
2025-02-12 11:30:00,60.07,60.24,60.04,60.21,14554.0,59.5747,59.7433,59.5449,59.7135,14554.0
2025-02-12 12:00:00,60.21,60.25,60.13,60.23,16364.0,59.7135,59.7532,59.6342,59.7334,16364.0
2025-02-12 12:30:00,60.22,60.32,60.2,60.28,13185.0,59.7234,59.8226,59.7036,59.783,13185.0
2025-02-12 13:00:00,60.28,60.31,60.17,60.2,23025.0,59.783,59.8127,59.6739,59.7036,23025.0
2025-02-12 13:30:00,60.2,60.27,60.18,60.23,22659.0,59.7036,59.773,59.6838,59.7334,22659.0
2025-02-12 14:00:00,60.2,60.27,60.1,60.14,23011.0,59.7036,59.773,59.6044,59.6441,23011.0
2025-02-12 14:30:00,60.14,60.28,60.08,60.23,32389.0,59.6441,59.783,59.5846,59.7334,32389.0
2025-02-12 15:00:00,60.24,60.4,60.22,60.32,86183.0,59.7433,59.902,59.7234,59.8226,86183.0
2025-02-12 15:30:00,60.32,60.73,60.32,60.62,357990.0,59.8226,60.2292,59.8226,60.1201,357990.0
2025-02-13 09:30:00,60.59,60.93,60.5,60.57,101228.0,60.0904,60.4276,60.0011,60.0706,101228.0
2025-02-13 10:00:00,60.61,60.97,60.6,60.92,56762.0,60.1102,60.4673,60.1003,60.4177,56762.0
2025-02-13 10:30:00,60.92,61.07,60.82,61.07,53495.0,60.4177,60.5664,60.3185,60.5664,53495.0
2025-02-13 11:00:00,61.06,61.22,61.03,61.2,73761.0,60.5565,60.7152,60.5268,60.6954,73761.0
2025-02-13 11:30:00,61.18,61.22,61.12,61.2,153439.0,60.6755,60.7152,60.616,60.6954,153439.0
2025-02-13 12:00:00,61.2,61.3,61.08,61.17,83690.0,60.6954,60.7945,60.5764,60.6656,83690.0
2025-02-13 12:30:00,61.19,61.26,60.95,60.96,25128.0,60.6854,60.7549,60.4474,60.4573,25128.0
2025-02-13 13:00:00,60.96,60.96,60.71,60.73,42833.0,60.4573,60.4573,60.2094,60.2292,42833.0
2025-02-13 13:30:00,60.75,60.85,60.69,60.77,72300.0,60.2491,60.3483,60.1896,60.2689,72300.0
2025-02-13 14:00:00,60.76,61.07,60.76,61.04,99260.0,60.259,60.5664,60.259,60.5367,99260.0
2025-02-13 14:30:00,61.04,61.28,60.99,61.15,58654.0,60.5367,60.7747,60.4871,60.6458,58654.0
2025-02-13 15:00:00,61.15,61.34,61.09,61.3,68582.0,60.6458,60.8342,60.5863,60.7945,68582.0
2025-02-13 15:30:00,61.29,61.45,61.08,61.1,281301.0,60.7846,60.9433,60.5764,60.5962,281301.0
2025-02-14 09:30:00,61.21,62.08,61.21,61.83,95348.0,60.7053,61.5681,60.7053,61.3202,95348.0
2025-02-14 10:00:00,61.85,62.02,61.74,61.87,174530.0,61.34,61.5086,61.2309,61.3598,174530.0
2025-02-14 10:30:00,61.88,61.96,61.63,61.63,83580.0,61.3698,61.4491,61.1218,61.1218,83580.0
2025-02-14 11:00:00,61.62,61.71,61.5,61.6,56704.0,61.1119,61.2012,60.9929,61.0921,56704.0
2025-02-14 11:30:00,61.57,61.57,61.28,61.38,33817.0,61.0623,61.0623,60.7747,60.8739,33817.0
2025-02-14 12:00:00,61.38,61.53,61.37,61.38,32915.0,60.8739,61.0226,60.864,60.8739,32915.0
2025-02-14 12:30:00,61.38,61.45,61.31,61.39,28657.0,60.8739,60.9433,60.8045,60.8838,28657.0
2025-02-14 13:00:00,61.37,61.44,61.29,61.31,15632.0,60.864,60.9334,60.7846,60.8045,15632.0
2025-02-14 13:30:00,61.31,61.48,61.28,61.45,55892.0,60.8045,60.9731,60.7747,60.9433,55892.0
2025-02-14 14:00:00,61.46,61.53,61.36,61.46,67082.0,60.9532,61.0226,60.854,60.9532,67082.0
2025-02-14 14:30:00,61.47,61.49,61.37,61.4,41530.0,60.9631,60.983,60.864,60.8937,41530.0
2025-02-14 15:00:00,61.4,61.44,61.25,61.25,44830.0,60.8937,60.9334,60.745,60.745,44830.0
2025-02-14 15:30:00,61.24,61.4,61.12,61.34,456639.0,60.735,60.8937,60.616,60.8342,456639.0
2025-02-18 09:30:00,61.25,61.75,61.02,61.37,169372.0,60.745,61.2408,60.5168,60.864,169372.0
2025-02-18 10:00:00,61.39,61.67,61.22,61.67,96931.0,60.8838,61.1615,60.7152,61.1615,96931.0
2025-02-18 10:30:00,61.67,62.04,61.66,61.88,60799.0,61.1615,61.5284,61.1516,61.3698,60799.0
2025-02-18 11:00:00,61.85,61.92,61.7,61.7,40789.0,61.34,61.4094,61.1912,61.1912,40789.0
2025-02-18 11:30:00,61.69,61.83,61.69,61.79,28025.0,61.1813,61.3202,61.1813,61.2805,28025.0
2025-02-18 12:00:00,61.79,61.9,61.74,61.89,22529.0,61.2805,61.3896,61.2309,61.3797,22529.0
2025-02-18 12:30:00,61.87,61.94,61.84,61.88,28123.0,61.3598,61.4293,61.3301,61.3698,28123.0
2025-02-18 13:00:00,61.87,61.92,61.77,61.78,30322.0,61.3598,61.4094,61.2607,61.2706,30322.0
2025-02-18 13:30:00,61.79,61.84,61.7,61.74,45340.0,61.2805,61.3301,61.1912,61.2309,45340.0
2025-02-18 14:00:00,61.74,61.77,61.67,61.7,44075.0,61.2309,61.2607,61.1615,61.1912,44075.0
2025-02-18 14:30:00,61.69,61.88,61.67,61.81,41635.0,61.1813,61.3698,61.1615,61.3003,41635.0
2025-02-18 15:00:00,61.82,61.92,61.72,61.78,79294.0,61.3103,61.4094,61.2111,61.2706,79294.0
2025-02-18 15:30:00,61.78,62.02,61.57,61.66,443808.0,61.2706,61.5086,61.0623,61.1516,443808.0
2025-02-19 09:30:00,61.67,61.91,61.52,61.78,103198.0,61.1615,61.3995,61.0127,61.2706,103198.0
2025-02-19 10:00:00,61.79,61.94,61.71,61.83,75537.0,61.2805,61.4293,61.2012,61.3202,75537.0
2025-02-19 10:30:00,61.83,61.9,61.69,61.81,60757.0,61.3202,61.3896,61.1813,61.3003,60757.0
2025-02-19 11:00:00,61.8,61.9,61.78,61.82,35303.0,61.2904,61.3896,61.2706,61.3103,35303.0
2025-02-19 11:30:00,61.81,61.85,61.71,61.71,66835.0,61.3003,61.34,61.2012,61.2012,66835.0
2025-02-19 12:00:00,61.72,61.75,61.57,61.57,34383.0,61.2111,61.2408,61.0623,61.0623,34383.0
2025-02-19 12:30:00,61.57,61.67,61.52,61.6,27253.0,61.0623,61.1615,61.0127,61.0921,27253.0
2025-02-19 13:00:00,61.6,61.65,61.56,61.61,20548.0,61.0921,61.1417,61.0524,61.102,20548.0
2025-02-19 13:30:00,61.62,61.75,61.59,61.74,43538.0,61.1119,61.2408,61.0821,61.2309,43538.0
2025-02-19 14:00:00,61.73,61.85,61.72,61.73,44695.0,61.221,61.34,61.2111,61.221,44695.0
2025-02-19 14:30:00,61.73,61.74,61.66,61.71,58599.0,61.221,61.2309,61.1516,61.2012,58599.0
2025-02-19 15:00:00,61.7,61.78,61.53,61.77,65181.0,61.1912,61.2706,61.0226,61.2607,65181.0
2025-02-19 15:30:00,61.76,61.79,61.48,61.66,431333.0,61.2507,61.2805,60.9731,61.1516,431333.0
2025-02-20 09:30:00,61.88,61.88,61.12,61.68,60461.0,61.3698,61.3698,60.616,61.1714,60461.0
2025-02-20 10:00:00,61.7,61.81,61.61,61.65,76393.0,61.1912,61.3003,61.102,61.1417,76393.0
2025-02-20 10:30:00,61.65,61.7,61.56,61.66,79869.0,61.1417,61.1912,61.0524,61.1516,79869.0
2025-02-20 11:00:00,61.66,61.66,61.45,61.61,93930.0,61.1516,61.1516,60.9433,61.102,93930.0
2025-02-20 11:30:00,61.6,61.62,61.48,61.53,29133.0,61.0921,61.1119,60.9731,61.0226,29133.0
2025-02-20 12:00:00,61.53,61.55,61.48,61.52,50865.0,61.0226,61.0425,60.9731,61.0127,50865.0
2025-02-20 12:30:00,61.52,61.55,61.48,61.5,45007.0,61.0127,61.0425,60.9731,60.9929,45007.0
2025-02-20 13:00:00,61.5,61.72,61.47,61.7,112345.0,60.9929,61.2111,60.9631,61.1912,112345.0
2025-02-20 13:30:00,61.7,61.87,61.68,61.79,89745.0,61.1912,61.3598,61.1714,61.2805,89745.0
2025-02-20 14:00:00,61.79,61.84,61.72,61.81,100806.0,61.2805,61.3301,61.2111,61.3003,100806.0
2025-02-20 14:30:00,61.82,61.9,61.78,61.8,143945.0,61.3103,61.3896,61.2706,61.2904,143945.0
2025-02-20 15:00:00,61.8,61.89,61.75,61.79,147090.0,61.2904,61.3797,61.2408,61.2805,147090.0
2025-02-20 15:30:00,61.8,61.83,61.59,61.61,354748.0,61.2904,61.3202,61.0821,61.102,354748.0
2025-02-21 09:30:00,61.49,62.66,61.32,62.05,239819.0,60.983,62.1433,60.8144,61.5384,239819.0
2025-02-21 10:00:00,62.0,62.27,61.86,62.21,173160.0,61.4888,61.7565,61.3499,61.697,173160.0
2025-02-21 10:30:00,62.23,62.68,62.23,62.53,122786.0,61.7169,62.1632,61.7169,62.0144,122786.0
2025-02-21 11:00:00,62.51,62.67,62.42,62.54,104011.0,61.9946,62.1532,61.9053,62.0243,104011.0
2025-02-21 11:30:00,62.53,62.58,62.39,62.46,60932.0,62.0144,62.064,61.8756,61.945,60932.0
2025-02-21 12:00:00,62.45,62.55,62.44,62.48,58323.0,61.9351,62.0342,61.9251,61.9648,58323.0
2025-02-21 12:30:00,62.49,62.56,62.45,62.51,58275.0,61.9747,62.0442,61.9351,61.9946,58275.0
2025-02-21 13:00:00,62.52,62.69,62.48,62.49,153808.0,62.0045,62.1731,61.9648,61.9747,153808.0
2025-02-21 13:30:00,62.48,62.7,62.47,62.67,130200.0,61.9648,62.183,61.9549,62.1532,130200.0
2025-02-21 14:00:00,62.67,63.03,62.58,62.98,119636.0,62.1532,62.5103,62.064,62.4607,119636.0
2025-02-21 14:30:00,62.98,63.07,62.84,62.87,354618.0,62.4607,62.5499,62.3218,62.3516,354618.0
2025-02-21 15:00:00,62.87,63.3,62.82,63.16,188112.0,62.3516,62.778,62.302,62.6392,188112.0
2025-02-21 15:30:00,63.15,63.3,62.76,62.8,416891.0,62.6293,62.778,62.2425,62.2822,416891.0
2025-02-24 09:30:00,63.13,63.31,62.6,63.08,155907.0,62.6095,62.788,62.0838,62.5599,155907.0
2025-02-24 10:00:00,63.1,63.68,63.06,63.34,80838.0,62.5797,63.1549,62.54,62.8177,80838.0
2025-02-24 10:30:00,63.37,63.77,63.28,63.57,103116.0,62.8475,63.2442,62.7582,63.0458,103116.0
2025-02-24 11:00:00,63.57,63.68,63.39,63.43,128572.0,63.0458,63.1549,62.8673,62.907,128572.0
2025-02-24 11:30:00,63.42,63.61,63.33,63.55,39716.0,62.8971,63.0855,62.8078,63.026,39716.0
2025-02-24 12:00:00,63.56,63.72,63.52,63.6,107005.0,63.0359,63.1946,62.9962,63.0756,107005.0
2025-02-24 12:30:00,63.59,63.7,63.58,63.58,46987.0,63.0657,63.1748,63.0557,63.0557,46987.0
2025-02-24 13:00:00,63.58,63.63,63.52,63.52,123624.0,63.0557,63.1053,62.9962,62.9962,123624.0
2025-02-24 13:30:00,63.52,63.52,63.39,63.5,81636.0,62.9962,62.9962,62.8673,62.9764,81636.0
2025-02-24 14:00:00,63.5,63.56,63.44,63.5,86585.0,62.9764,63.0359,62.9169,62.9764,86585.0
2025-02-24 14:30:00,63.49,63.68,63.43,63.68,137215.0,62.9665,63.1549,62.907,63.1549,137215.0
2025-02-24 15:00:00,63.68,63.68,63.58,63.63,104887.0,63.1549,63.1549,63.0557,63.1053,104887.0
2025-02-24 15:30:00,63.63,63.97,63.52,63.83,517376.0,63.1053,63.4425,62.9962,63.3037,517376.0
2025-02-25 09:30:00,64.04,64.15,63.61,63.86,159094.0,63.5119,63.621,63.0855,63.3334,159094.0
2025-02-25 10:00:00,63.85,63.99,63.68,63.78,115704.0,63.3235,63.4624,63.1549,63.2541,115704.0
2025-02-25 10:30:00,63.76,63.89,63.52,63.69,74572.0,63.2343,63.3632,62.9962,63.1648,74572.0
2025-02-25 11:00:00,63.69,63.96,63.62,63.82,69376.0,63.1648,63.4326,63.0954,63.2938,69376.0
2025-02-25 11:30:00,63.83,63.88,63.67,63.69,64962.0,63.3037,63.3533,63.145,63.1648,64962.0
2025-02-25 12:00:00,63.69,63.88,63.67,63.79,70694.0,63.1648,63.3533,63.145,63.264,70694.0
2025-02-25 12:30:00,63.8,63.87,63.65,63.72,154277.0,63.2739,63.3433,63.1252,63.1946,154277.0
2025-02-25 13:00:00,63.75,63.83,63.67,63.67,92162.0,63.2243,63.3037,63.145,63.145,92162.0
2025-02-25 13:30:00,63.66,63.73,63.58,63.59,79303.0,63.1351,63.2045,63.0557,63.0657,79303.0
2025-02-25 14:00:00,63.59,63.6,63.46,63.48,86461.0,63.0657,63.0756,62.9367,62.9566,86461.0
2025-02-25 14:30:00,63.49,63.71,63.47,63.7,87760.0,62.9665,63.1847,62.9466,63.1748,87760.0
2025-02-25 15:00:00,63.71,63.73,63.42,63.64,123975.0,63.1847,63.2045,62.8971,63.1152,123975.0
2025-02-25 15:30:00,63.64,63.78,63.39,63.76,368540.0,63.1152,63.2541,62.8673,63.2343,368540.0
2025-02-26 09:30:00,63.57,63.74,63.3,63.32,65922.0,63.0458,63.2144,62.778,62.7979,65922.0
2025-02-26 10:00:00,63.34,63.95,63.33,63.95,100350.0,62.8177,63.4227,62.8078,63.4227,100350.0
2025-02-26 10:30:00,63.94,64.01,63.86,63.87,72861.0,63.4128,63.4822,63.3334,63.3433,72861.0
2025-02-26 11:00:00,63.87,63.91,63.68,63.68,68336.0,63.3433,63.383,63.1549,63.1549,68336.0
2025-02-26 11:30:00,63.69,63.72,63.41,63.54,67411.0,63.1648,63.1946,62.8871,63.0161,67411.0
2025-02-26 12:00:00,63.54,63.73,63.53,63.7,42202.0,63.0161,63.2045,63.0062,63.1748,42202.0
2025-02-26 12:30:00,63.7,63.72,63.56,63.64,33998.0,63.1748,63.1946,63.0359,63.1152,33998.0
2025-02-26 13:00:00,63.65,63.72,63.61,63.71,34645.0,63.1252,63.1946,63.0855,63.1847,34645.0
2025-02-26 13:30:00,63.71,63.71,63.55,63.66,48578.0,63.1847,63.1847,63.026,63.1351,48578.0
2025-02-26 14:00:00,63.66,63.75,63.6,63.72,52834.0,63.1351,63.2243,63.0756,63.1946,52834.0
2025-02-26 14:30:00,63.72,64.0,63.72,63.91,99920.0,63.1946,63.4723,63.1946,63.383,99920.0
2025-02-26 15:00:00,63.91,64.05,63.87,63.89,68508.0,63.383,63.5219,63.3433,63.3632,68508.0
2025-02-26 15:30:00,63.89,63.99,63.83,63.98,313141.0,63.3632,63.4624,63.3037,63.4524,313141.0
2025-02-27 09:30:00,63.63,64.13,63.31,63.89,97953.0,63.1053,63.6012,62.788,63.3632,97953.0
2025-02-27 10:00:00,63.92,63.97,63.56,63.86,77110.0,63.3929,63.4425,63.0359,63.3334,77110.0
2025-02-27 10:30:00,63.88,64.02,63.79,63.92,98418.0,63.3533,63.4921,63.264,63.3929,98418.0
2025-02-27 11:00:00,63.92,64.0,63.76,63.86,39465.0,63.3929,63.4723,63.2343,63.3334,39465.0
2025-02-27 11:30:00,63.85,63.92,63.75,63.76,32249.0,63.3235,63.3929,63.2243,63.2343,32249.0
2025-02-27 12:00:00,63.76,63.83,63.6,63.83,35603.0,63.2343,63.3037,63.0756,63.3037,35603.0
2025-02-27 12:30:00,63.85,63.97,63.82,63.92,40140.0,63.3235,63.4425,63.2938,63.3929,40140.0
2025-02-27 13:00:00,63.91,64.02,63.85,63.85,37878.0,63.383,63.4921,63.3235,63.3235,37878.0
2025-02-27 13:30:00,63.85,64.1,63.84,64.06,30962.0,63.3235,63.5715,63.3136,63.5318,30962.0
2025-02-27 14:00:00,64.07,64.35,64.06,64.23,52015.0,63.5417,63.8194,63.5318,63.7004,52015.0
2025-02-27 14:30:00,64.25,64.28,64.05,64.1,61634.0,63.7202,63.75,63.5219,63.5715,61634.0
2025-02-27 15:00:00,64.09,64.15,64.01,64.09,111129.0,63.5615,63.621,63.4822,63.5615,111129.0
2025-02-27 15:30:00,64.09,64.21,63.81,63.84,397986.0,63.5615,63.6805,63.2838,63.3136,397986.0
2025-02-28 09:30:00,64.14,64.76,64.14,64.33,64918.0,63.6111,64.226,63.6111,63.7996,64918.0
2025-02-28 10:00:00,64.34,64.35,63.8,63.83,58089.0,63.8095,63.8194,63.2739,63.3037,58089.0
2025-02-28 10:30:00,63.81,64.1,63.77,64.1,52083.0,63.2838,63.5715,63.2442,63.5715,52083.0
2025-02-28 11:00:00,64.12,64.19,64.03,64.14,83058.0,63.5913,63.6607,63.502,63.6111,83058.0
2025-02-28 11:30:00,64.13,64.16,63.92,64.02,115137.0,63.6012,63.631,63.3929,63.4921,115137.0
2025-02-28 12:00:00,64.02,64.05,63.88,63.89,27454.0,63.4921,63.5219,63.3533,63.3632,27454.0
2025-02-28 12:30:00,63.89,63.98,63.8,63.98,48722.0,63.3632,63.4524,63.2739,63.4524,48722.0
2025-02-28 13:00:00,63.99,64.0,63.84,63.9,20414.0,63.4624,63.4723,63.3136,63.3731,20414.0
2025-02-28 13:30:00,63.9,64.03,63.89,63.98,24125.0,63.3731,63.502,63.3632,63.4524,24125.0
2025-02-28 14:00:00,63.98,64.18,63.98,64.18,26056.0,63.4524,63.6508,63.4524,63.6508,26056.0
2025-02-28 14:30:00,64.17,64.31,64.15,64.26,23648.0,63.6409,63.7797,63.621,63.7301,23648.0
2025-02-28 15:00:00,64.26,64.35,64.21,64.35,33877.0,63.7301,63.8194,63.6805,63.8194,33877.0
2025-02-28 15:30:00,64.35,64.55,64.31,64.54,242059.0,63.8194,64.0177,63.7797,64.0078,242059.0
2025-03-03 09:30:00,64.49,65.33,64.49,65.23,149175.0,63.9582,64.7913,63.9582,64.6921,149175.0
2025-03-03 10:00:00,65.21,65.52,65.11,65.23,85585.0,64.6723,64.9797,64.5731,64.6921,85585.0
2025-03-03 10:30:00,65.23,65.53,65.19,65.46,84943.0,64.6921,64.9897,64.6525,64.9202,84943.0
2025-03-03 11:00:00,65.46,65.69,65.42,65.45,67044.0,64.9202,65.1483,64.8806,64.9103,67044.0
2025-03-03 11:30:00,65.45,65.6,65.38,65.43,64991.0,64.9103,65.0591,64.8409,64.8905,64991.0
2025-03-03 12:00:00,65.45,65.6,65.4,65.47,55717.0,64.9103,65.0591,64.8607,64.9302,55717.0
2025-03-03 12:30:00,65.49,65.63,65.48,65.61,38700.0,64.95,65.0888,64.9401,65.069,38700.0
2025-03-03 13:00:00,65.61,65.61,65.44,65.48,96429.0,65.069,65.069,64.9004,64.9401,96429.0
2025-03-03 13:30:00,65.49,65.6,65.47,65.53,40277.0,64.95,65.0591,64.9302,64.9897,40277.0
2025-03-03 14:00:00,65.52,65.63,65.51,65.59,34779.0,64.9797,65.0888,64.9698,65.0492,34779.0
2025-03-03 14:30:00,65.6,65.68,65.49,65.49,50241.0,65.0591,65.1384,64.95,64.95,50241.0
2025-03-03 15:00:00,65.5,65.69,65.42,65.51,80067.0,64.9599,65.1483,64.8806,64.9698,80067.0
2025-03-03 15:30:00,65.5,66.15,65.5,66.04,303698.0,64.9599,65.6045,64.9599,65.4955,303698.0
2025-03-04 09:30:00,66.53,66.54,65.86,66.07,114255.0,65.9814,65.9913,65.3169,65.5252,114255.0
2025-03-04 10:00:00,66.08,66.32,65.95,66.15,49180.0,65.5351,65.7731,65.4062,65.6045,49180.0
2025-03-04 10:30:00,66.16,66.17,65.62,65.85,56918.0,65.6145,65.6244,65.0789,65.307,56918.0
2025-03-04 11:00:00,65.87,65.91,65.51,65.59,47016.0,65.3269,65.3665,64.9698,65.0492,47016.0
2025-03-04 11:30:00,65.59,65.64,65.0,65.1,55155.0,65.0492,65.0988,64.464,64.5632,55155.0
2025-03-04 12:00:00,65.08,65.23,64.91,64.91,38113.0,64.5434,64.6921,64.3748,64.3748,38113.0
2025-03-04 12:30:00,64.91,65.07,64.7,64.73,45380.0,64.3748,64.5335,64.1665,64.1963,45380.0
2025-03-04 13:00:00,64.74,64.82,64.67,64.75,24951.0,64.2062,64.2855,64.1368,64.2161,24951.0
2025-03-04 13:30:00,64.76,64.82,64.39,64.39,36480.0,64.226,64.2855,63.8591,63.8591,36480.0
2025-03-04 14:00:00,64.4,64.9,64.4,64.81,115042.0,63.869,64.3649,63.869,64.2756,115042.0
2025-03-04 14:30:00,64.83,64.98,64.8,64.96,61051.0,64.2954,64.4442,64.2657,64.4244,61051.0
2025-03-04 15:00:00,64.97,65.07,64.67,64.96,174978.0,64.4343,64.5335,64.1368,64.4244,174978.0
2025-03-04 15:30:00,64.99,65.0,64.21,64.27,321652.0,64.4541,64.464,63.6805,63.7401,321652.0
2025-03-05 09:30:00,64.0,64.57,63.86,64.36,86665.0,63.4723,64.0376,63.3334,63.8293,86665.0
2025-03-05 10:00:00,64.39,64.46,63.87,63.89,70150.0,63.8591,63.9285,63.3433,63.3632,70150.0
2025-03-05 10:30:00,63.9,64.0,63.77,63.93,45147.0,63.3731,63.4723,63.2442,63.4029,45147.0
2025-03-05 11:00:00,63.93,64.03,63.82,63.92,47549.0,63.4029,63.502,63.2938,63.3929,47549.0
2025-03-05 11:30:00,63.93,63.97,63.7,63.72,41579.0,63.4029,63.4425,63.1748,63.1946,41579.0
2025-03-05 12:00:00,63.72,63.79,63.57,63.63,60522.0,63.1946,63.264,63.0458,63.1053,60522.0
2025-03-05 12:30:00,63.63,63.7,63.51,63.55,34308.0,63.1053,63.1748,62.9863,63.026,34308.0
2025-03-05 13:00:00,63.55,63.63,63.43,63.57,36130.0,63.026,63.1053,62.907,63.0458,36130.0
2025-03-05 13:30:00,63.56,63.67,63.43,63.64,30965.0,63.0359,63.145,62.907,63.1152,30965.0
2025-03-05 14:00:00,63.64,63.85,63.63,63.69,48150.0,63.1152,63.3235,63.1053,63.1648,48150.0
2025-03-05 14:30:00,63.69,63.74,63.61,63.62,83366.0,63.1648,63.2144,63.0855,63.0954,83366.0
2025-03-05 15:00:00,63.63,63.69,63.4,63.58,137683.0,63.1053,63.1648,62.8772,63.0557,137683.0
2025-03-05 15:30:00,63.57,63.58,63.27,63.44,370544.0,63.0458,63.0557,62.7483,62.9169,370544.0
2025-03-06 09:30:00,63.09,63.22,62.56,62.6,156584.0,62.5698,62.6987,62.0442,62.0838,156584.0
2025-03-06 10:00:00,62.6,62.61,62.1,62.22,74608.0,62.0838,62.0937,61.5879,61.707,74608.0
2025-03-06 10:30:00,62.23,62.5,62.21,62.5,53505.0,61.7169,61.9846,61.697,61.9846,53505.0
2025-03-06 11:00:00,62.52,62.79,62.51,62.69,30393.0,62.0045,62.2723,61.9946,62.1731,30393.0
2025-03-06 11:30:00,62.73,62.78,62.36,62.45,51562.0,62.2127,62.2623,61.8458,61.9351,51562.0
2025-03-06 12:00:00,62.43,62.46,62.15,62.18,47725.0,61.9152,61.945,61.6375,61.6673,47725.0
2025-03-06 12:30:00,62.15,62.41,62.12,62.38,56463.0,61.6375,61.8954,61.6078,61.8656,56463.0
2025-03-06 13:00:00,62.38,62.47,62.11,62.16,59841.0,61.8656,61.9549,61.5979,61.6474,59841.0
2025-03-06 13:30:00,62.16,62.33,62.13,62.18,78478.0,61.6474,61.816,61.6177,61.6673,78478.0
2025-03-06 14:00:00,62.21,62.45,62.19,62.45,44521.0,61.697,61.9351,61.6772,61.9351,44521.0
2025-03-06 14:30:00,62.45,62.72,62.28,62.32,133279.0,61.9351,62.2028,61.7665,61.8061,133279.0
2025-03-06 15:00:00,62.3,62.54,62.3,62.54,60412.0,61.7863,62.0243,61.7863,62.0243,60412.0
2025-03-06 15:30:00,62.54,62.71,62.08,62.21,704709.0,62.0243,62.1929,61.5681,61.697,704709.0
2025-03-07 09:30:00,62.29,62.69,62.0,62.67,91725.0,61.7764,62.1731,61.4888,62.1532,91725.0
2025-03-07 10:00:00,62.68,62.87,62.59,62.8,86642.0,62.1632,62.3516,62.0739,62.2822,86642.0
2025-03-07 10:30:00,62.79,62.81,62.49,62.49,100554.0,62.2723,62.2921,61.9747,61.9747,100554.0
2025-03-07 11:00:00,62.49,62.55,62.38,62.45,50848.0,61.9747,62.0342,61.8656,61.9351,50848.0
2025-03-07 11:30:00,62.43,62.72,62.39,62.71,76380.0,61.9152,62.2028,61.8756,62.1929,76380.0
2025-03-07 12:00:00,62.69,62.73,62.4,62.5,59098.0,62.1731,62.2127,61.8855,61.9846,59098.0
2025-03-07 12:30:00,62.49,62.72,62.46,62.71,71138.0,61.9747,62.2028,61.945,62.1929,71138.0
2025-03-07 13:00:00,62.71,62.97,62.67,62.93,49972.0,62.1929,62.4508,62.1532,62.4111,49972.0
2025-03-07 13:30:00,62.94,62.98,62.86,62.87,83935.0,62.421,62.4607,62.3417,62.3516,83935.0
2025-03-07 14:00:00,62.88,62.95,62.79,62.83,70883.0,62.3615,62.4309,62.2723,62.3119,70883.0
2025-03-07 14:30:00,62.82,62.84,62.51,62.55,94121.0,62.302,62.3218,61.9946,62.0342,94121.0
2025-03-07 15:00:00,62.55,62.58,62.44,62.55,86050.0,62.0342,62.064,61.9251,62.0342,86050.0
2025-03-07 15:30:00,62.55,62.63,62.3,62.47,527405.0,62.0342,62.1136,61.7863,61.9549,527405.0
2025-03-10 09:30:00,62.69,63.28,62.6,63.01,133972.0,62.1731,62.7582,62.0838,62.4904,133972.0
2025-03-10 10:00:00,63.0,63.52,63.0,63.32,150447.0,62.4805,62.9962,62.4805,62.7979,150447.0
2025-03-10 10:30:00,63.35,64.11,63.15,64.11,243785.0,62.8276,63.5814,62.6293,63.5814,243785.0
2025-03-10 11:00:00,64.09,64.28,63.64,63.65,66471.0,63.5615,63.75,63.1152,63.1252,66471.0
2025-03-10 11:30:00,63.68,63.77,63.14,63.27,41618.0,63.1549,63.2442,62.6194,62.7483,41618.0
2025-03-10 12:00:00,63.27,63.43,63.21,63.33,39620.0,62.7483,62.907,62.6888,62.8078,39620.0
2025-03-10 12:30:00,63.32,63.53,63.32,63.43,41164.0,62.7979,63.0062,62.7979,62.907,41164.0
2025-03-10 13:00:00,63.44,63.58,63.32,63.38,34610.0,62.9169,63.0557,62.7979,62.8574,34610.0
2025-03-10 13:30:00,63.39,63.58,63.34,63.57,57502.0,62.8673,63.0557,62.8177,63.0458,57502.0
2025-03-10 14:00:00,63.58,63.71,63.31,63.34,84335.0,63.0557,63.1847,62.788,62.8177,84335.0
2025-03-10 14:30:00,63.31,63.35,62.8,62.81,63934.0,62.788,62.8276,62.2822,62.2921,63934.0
2025-03-10 15:00:00,62.82,63.0,62.51,62.91,440066.0,62.302,62.4805,61.9946,62.3913,440066.0
2025-03-10 15:30:00,62.92,63.35,62.77,63.27,385033.0,62.4012,62.8276,62.2524,62.7483,385033.0
2025-03-11 09:30:00,63.4,63.81,63.04,63.46,117499.0,62.8772,63.2838,62.5202,62.9367,117499.0
2025-03-11 10:00:00,63.42,63.61,63.07,63.61,73185.0,62.8971,63.0855,62.5499,63.0855,73185.0
2025-03-11 10:30:00,63.58,63.62,63.07,63.15,44338.0,63.0557,63.0954,62.5499,62.6293,44338.0
2025-03-11 11:00:00,63.14,63.28,63.0,63.02,33067.0,62.6194,62.7582,62.4805,62.5004,33067.0
2025-03-11 11:30:00,63.03,63.12,62.85,62.92,20038.0,62.5103,62.5995,62.3318,62.4012,20038.0
2025-03-11 12:00:00,62.92,62.96,62.65,62.7,17637.0,62.4012,62.4409,62.1334,62.183,17637.0
2025-03-11 12:30:00,62.73,62.77,62.5,62.58,18941.0,62.2127,62.2524,61.9846,62.064,18941.0
2025-03-11 13:00:00,62.59,62.63,62.5,62.58,36008.0,62.0739,62.1136,61.9846,62.064,36008.0
2025-03-11 13:30:00,62.59,62.7,62.47,62.55,37084.0,62.0739,62.183,61.9549,62.0342,37084.0
2025-03-11 14:00:00,62.6,62.79,62.59,62.73,46168.0,62.0838,62.2723,62.0739,62.2127,46168.0
2025-03-11 14:30:00,62.74,63.05,62.7,62.83,136444.0,62.2227,62.5301,62.183,62.3119,136444.0
2025-03-11 15:00:00,62.83,63.01,62.82,62.9,173321.0,62.3119,62.4904,62.302,62.3813,173321.0
2025-03-11 15:30:00,62.9,63.11,62.57,62.6,283410.0,62.3813,62.5896,62.0541,62.0838,283410.0
2025-03-12 09:30:00,62.21,62.88,62.08,62.13,44908.0,61.697,62.3615,61.5681,61.6177,44908.0
2025-03-12 10:00:00,62.13,62.56,62.11,62.44,43141.0,61.6177,62.0442,61.5979,61.9251,43141.0
2025-03-12 10:30:00,62.41,62.63,62.34,62.4,39181.0,61.8954,62.1136,61.826,61.8855,39181.0
2025-03-12 11:00:00,62.39,62.44,62.09,62.23,61385.0,61.8756,61.9251,61.578,61.7169,61385.0
2025-03-12 11:30:00,62.23,62.28,62.16,62.21,21975.0,61.7169,61.7665,61.6474,61.697,21975.0
2025-03-12 12:00:00,62.23,62.25,62.11,62.23,25803.0,61.7169,61.7367,61.5979,61.7169,25803.0
2025-03-12 12:30:00,62.23,62.3,62.07,62.08,23012.0,61.7169,61.7863,61.5582,61.5681,23012.0
2025-03-12 13:00:00,62.09,62.28,62.09,62.28,21854.0,61.578,61.7665,61.578,61.7665,21854.0
2025-03-12 13:30:00,62.29,62.42,62.24,62.3,24231.0,61.7764,61.9053,61.7268,61.7863,24231.0
2025-03-12 14:00:00,62.32,62.47,62.21,62.46,34754.0,61.8061,61.9549,61.697,61.945,34754.0
2025-03-12 14:30:00,62.48,62.61,62.45,62.55,36280.0,61.9648,62.0937,61.9351,62.0342,36280.0
2025-03-12 15:00:00,62.55,62.58,62.26,62.36,45660.0,62.0342,62.064,61.7466,61.8458,45660.0
2025-03-12 15:30:00,62.37,62.48,62.15,62.17,156313.0,61.8557,61.9648,61.6375,61.6574,156313.0
2025-03-13 09:30:00,62.28,62.92,62.12,62.78,51570.0,61.7665,62.4012,61.6078,62.2623,51570.0
2025-03-13 10:00:00,62.8,62.87,62.42,62.5,46353.0,62.2822,62.3516,61.9053,61.9846,46353.0
2025-03-13 10:30:00,62.5,62.61,62.28,62.35,41473.0,61.9846,62.0937,61.7665,61.8359,41473.0
2025-03-13 11:00:00,62.36,62.37,62.22,62.24,27610.0,61.8458,61.8557,61.707,61.7268,27610.0
2025-03-13 11:30:00,62.24,62.28,62.05,62.09,30506.0,61.7268,61.7665,61.5384,61.578,30506.0
2025-03-13 12:00:00,62.08,62.27,62.06,62.07,30223.0,61.5681,61.7565,61.5483,61.5582,30223.0
2025-03-13 12:30:00,62.04,62.16,62.0,62.05,32762.0,61.5284,61.6474,61.4888,61.5384,32762.0
2025-03-13 13:00:00,62.12,62.21,62.08,62.08,18914.0,61.6078,61.697,61.5681,61.5681,18914.0
2025-03-13 13:30:00,62.08,62.11,61.97,62.03,18680.0,61.5681,61.5979,61.459,61.5185,18680.0
2025-03-13 14:00:00,62.04,62.09,61.88,61.9,38468.0,61.5284,61.578,61.3698,61.3896,38468.0
2025-03-13 14:30:00,61.92,62.14,61.91,62.08,63443.0,61.4094,61.6276,61.3995,61.5681,63443.0
2025-03-13 15:00:00,62.08,62.16,61.99,62.08,51987.0,61.5681,61.6474,61.4789,61.5681,51987.0
2025-03-13 15:30:00,62.08,62.33,62.08,62.23,421014.0,61.5681,61.816,61.5681,61.7169,421014.0
2025-03-14 09:30:00,62.26,62.59,61.88,62.56,60091.0,61.7466,62.0739,61.3698,62.0442,60091.0
2025-03-14 10:00:00,62.54,62.81,62.39,62.8,54370.0,62.0243,62.2921,61.8756,62.2822,54370.0
2025-03-14 10:30:00,62.8,62.89,62.66,62.72,38727.0,62.2822,62.3714,62.1433,62.2028,38727.0
2025-03-14 11:00:00,62.73,62.88,62.66,62.8,68114.0,62.2127,62.3615,62.1433,62.2822,68114.0
2025-03-14 11:30:00,62.82,62.95,62.77,62.91,21285.0,62.302,62.4309,62.2524,62.3913,21285.0
2025-03-14 12:00:00,62.93,62.95,62.77,62.82,57727.0,62.4111,62.4309,62.2524,62.302,57727.0
2025-03-14 12:30:00,62.82,62.87,62.76,62.78,29277.0,62.302,62.3516,62.2425,62.2623,29277.0
2025-03-14 13:00:00,62.78,62.96,62.77,62.84,53993.0,62.2623,62.4409,62.2524,62.3218,53993.0
2025-03-14 13:30:00,62.84,62.93,62.77,62.79,25395.0,62.3218,62.4111,62.2524,62.2723,25395.0
2025-03-14 14:00:00,62.79,62.87,62.76,62.77,47659.0,62.2723,62.3516,62.2425,62.2524,47659.0
2025-03-14 14:30:00,62.78,62.96,62.78,62.86,111964.0,62.2623,62.4409,62.2623,62.3417,111964.0
2025-03-14 15:00:00,62.86,62.91,62.75,62.9,47826.0,62.3417,62.3913,62.2326,62.3813,47826.0
2025-03-14 15:30:00,62.9,63.02,62.75,62.93,433947.0,62.3813,62.5004,62.2326,62.4111,433947.0
2025-03-17 09:30:00,62.96,63.63,62.91,63.63,82954.0,62.4409,63.1053,62.3913,63.1053,82954.0
2025-03-17 10:00:00,63.61,64.13,63.61,64.13,133250.0,63.0855,63.6012,63.0855,63.6012,133250.0
2025-03-17 10:30:00,64.18,64.2,63.93,63.95,93003.0,63.6508,63.6706,63.4029,63.4227,93003.0
2025-03-17 11:00:00,63.95,64.1,63.73,63.74,57590.0,63.4227,63.5715,63.2045,63.2144,57590.0
2025-03-17 11:30:00,63.73,63.75,63.4,63.42,43758.0,63.2045,63.2243,62.8772,62.8971,43758.0
2025-03-17 12:00:00,63.43,63.61,63.43,63.56,31747.0,62.907,63.0855,62.907,63.0359,31747.0
2025-03-17 12:30:00,63.57,63.63,63.52,63.6,19829.0,63.0458,63.1053,62.9962,63.0756,19829.0
2025-03-17 13:00:00,63.6,63.74,63.58,63.67,39494.0,63.0756,63.2144,63.0557,63.145,39494.0
2025-03-17 13:30:00,63.66,63.77,63.63,63.7,30961.0,63.1351,63.2442,63.1053,63.1748,30961.0
2025-03-17 14:00:00,63.71,63.84,63.41,63.49,65496.0,63.1847,63.3136,62.8871,62.9665,65496.0
2025-03-17 14:30:00,63.49,63.64,63.49,63.58,88735.0,62.9665,63.1152,62.9665,63.0557,88735.0
2025-03-17 15:00:00,63.58,63.72,63.44,63.44,267596.0,63.0557,63.1946,62.9169,62.9169,267596.0
2025-03-17 15:30:00,63.43,63.66,63.36,63.52,213978.0,62.907,63.1351,62.8376,62.9962,213978.0
2025-03-18 09:30:00,63.34,63.44,63.14,63.36,65447.0,62.8177,62.9169,62.6194,62.8376,65447.0
2025-03-18 10:00:00,63.36,63.39,63.04,63.14,43474.0,62.8376,62.8673,62.5202,62.6194,43474.0
2025-03-18 10:30:00,63.14,63.34,63.13,63.34,45415.0,62.6194,62.8177,62.6095,62.8177,45415.0
2025-03-18 11:00:00,63.35,63.41,63.11,63.18,52813.0,62.8276,62.8871,62.5896,62.659,52813.0
2025-03-18 11:30:00,63.17,63.19,62.84,62.89,24513.0,62.6491,62.669,62.3218,62.3714,24513.0
2025-03-18 12:00:00,62.88,63.23,62.87,63.18,53309.0,62.3615,62.7086,62.3516,62.659,53309.0
2025-03-18 12:30:00,63.18,63.22,63.12,63.12,24017.0,62.659,62.6987,62.5995,62.5995,24017.0
2025-03-18 13:00:00,63.1,63.18,62.99,63.18,32048.0,62.5797,62.659,62.4706,62.659,32048.0
2025-03-18 13:30:00,63.16,63.32,63.14,63.29,18753.0,62.6392,62.7979,62.6194,62.7681,18753.0
2025-03-18 14:00:00,63.31,63.36,63.21,63.21,26960.0,62.788,62.8376,62.6888,62.6888,26960.0
2025-03-18 14:30:00,63.22,63.26,63.07,63.09,29689.0,62.6987,62.7384,62.5499,62.5698,29689.0
2025-03-18 15:00:00,63.09,63.11,62.91,63.09,49311.0,62.5698,62.5896,62.3913,62.5698,49311.0
2025-03-18 15:30:00,63.1,63.5,63.07,63.35,248377.0,62.5797,62.9764,62.5499,62.8276,248377.0
2025-03-19 09:30:00,63.24,63.5,63.21,63.23,30704.0,62.7185,62.9764,62.6888,62.7086,30704.0
2025-03-19 10:00:00,63.23,63.23,63.03,63.12,33969.0,62.7086,62.7086,62.5103,62.5995,33969.0
2025-03-19 10:30:00,63.11,63.17,63.02,63.11,37779.0,62.5896,62.6491,62.5004,62.5896,37779.0
2025-03-19 11:00:00,63.11,63.13,62.93,63.05,18478.0,62.5896,62.6095,62.4111,62.5301,18478.0
2025-03-19 11:30:00,63.06,63.13,62.98,63.1,13189.0,62.54,62.6095,62.4607,62.5797,13189.0
2025-03-19 12:00:00,63.11,63.24,63.1,63.24,11608.0,62.5896,62.7185,62.5797,62.7185,11608.0
2025-03-19 12:30:00,63.25,63.31,63.2,63.23,16178.0,62.7285,62.788,62.6789,62.7086,16178.0
2025-03-19 13:00:00,63.24,63.33,63.23,63.3,70413.0,62.7185,62.8078,62.7086,62.778,70413.0
2025-03-19 13:30:00,63.3,63.43,63.2,63.2,22743.0,62.778,62.907,62.6789,62.6789,22743.0
2025-03-19 14:00:00,63.17,63.38,63.15,63.34,22899.0,62.6491,62.8574,62.6293,62.8177,22899.0
2025-03-19 14:30:00,63.35,63.48,63.27,63.34,37848.0,62.8276,62.9566,62.7483,62.8177,37848.0
2025-03-19 15:00:00,63.35,63.54,63.32,63.53,257188.0,62.8276,63.0161,62.7979,63.0062,257188.0
2025-03-19 15:30:00,63.55,63.68,63.43,63.52,142443.0,63.026,63.1549,62.907,62.9962,142443.0
2025-03-20 09:30:00,63.51,63.72,63.29,63.39,63708.0,62.9863,63.1946,62.7681,62.8673,63708.0
2025-03-20 10:00:00,63.38,63.5,63.21,63.35,33727.0,62.8574,62.9764,62.6888,62.8276,33727.0
2025-03-20 10:30:00,63.4,63.42,63.28,63.42,22589.0,62.8772,62.8971,62.7582,62.8971,22589.0
2025-03-20 11:00:00,63.45,63.46,63.33,63.37,29879.0,62.9268,62.9367,62.8078,62.8475,29879.0
2025-03-20 11:30:00,63.37,63.46,63.25,63.45,31079.0,62.8475,62.9367,62.7285,62.9268,31079.0
2025-03-20 12:00:00,63.45,63.55,63.38,63.44,28045.0,62.9268,63.026,62.8574,62.9169,28045.0
2025-03-20 12:30:00,63.46,63.47,63.34,63.38,15996.0,62.9367,62.9466,62.8177,62.8574,15996.0
2025-03-20 13:00:00,63.37,63.44,63.25,63.26,15668.0,62.8475,62.9169,62.7285,62.7384,15668.0
2025-03-20 13:30:00,63.27,63.36,63.26,63.31,15294.0,62.7483,62.8376,62.7384,62.788,15294.0
2025-03-20 14:00:00,63.31,63.48,63.3,63.45,21894.0,62.788,62.9566,62.778,62.9268,21894.0
2025-03-20 14:30:00,63.46,63.47,63.42,63.46,18828.0,62.9367,62.9466,62.8971,62.9367,18828.0
2025-03-20 15:00:00,63.45,63.55,63.44,63.52,42814.0,62.9268,63.026,62.9169,62.9962,42814.0
2025-03-20 15:30:00,63.5,63.61,63.2,63.56,187363.0,62.9764,63.0855,62.6789,63.0359,187363.0
2025-03-21 09:30:00,63.5,63.91,63.34,63.38,322935.0,62.9764,63.383,62.8177,62.8574,322935.0
2025-03-21 10:00:00,63.36,63.41,62.86,62.89,40813.0,62.8376,62.8871,62.3417,62.3714,40813.0
2025-03-21 10:30:00,62.87,62.88,62.69,62.86,26334.0,62.3516,62.3615,62.1731,62.3417,26334.0
2025-03-21 11:00:00,62.86,62.97,62.77,62.79,34901.0,62.3417,62.4508,62.2524,62.2723,34901.0
2025-03-21 11:30:00,62.78,62.84,62.71,62.73,26006.0,62.2623,62.3218,62.1929,62.2127,26006.0
2025-03-21 12:00:00,62.73,62.93,62.72,62.91,25466.0,62.2127,62.4111,62.2028,62.3913,25466.0
2025-03-21 12:30:00,62.89,62.89,62.78,62.84,21348.0,62.3714,62.3714,62.2623,62.3218,21348.0
2025-03-21 13:00:00,62.84,62.99,62.82,62.92,29502.0,62.3218,62.4706,62.302,62.4012,29502.0
2025-03-21 13:30:00,62.93,63.11,62.92,63.03,34258.0,62.4111,62.5896,62.4012,62.5103,34258.0
2025-03-21 14:00:00,63.03,63.04,62.83,62.84,32682.0,62.5103,62.5202,62.3119,62.3218,32682.0
2025-03-21 14:30:00,62.86,62.88,62.71,62.72,41376.0,62.3417,62.3615,62.1929,62.2028,41376.0
2025-03-21 15:00:00,62.71,62.83,62.58,62.75,66967.0,62.1929,62.3119,62.064,62.2326,66967.0
2025-03-21 15:30:00,62.75,63.06,62.6,63.05,221286.0,62.2326,62.54,62.0838,62.5301,221286.0
2025-03-24 09:30:00,63.31,63.59,63.01,63.31,71551.0,62.788,63.0657,62.4904,62.788,71551.0
2025-03-24 10:00:00,63.29,63.61,63.27,63.36,24449.0,62.7681,63.0855,62.7483,62.8376,24449.0
2025-03-24 10:30:00,63.34,63.34,63.17,63.27,17284.0,62.8177,62.8177,62.6491,62.7483,17284.0
2025-03-24 11:00:00,63.26,63.27,63.09,63.16,26451.0,62.7384,62.7483,62.5698,62.6392,26451.0
2025-03-24 11:30:00,63.17,63.4,63.16,63.39,15066.0,62.6491,62.8772,62.6392,62.8673,15066.0
2025-03-24 12:00:00,63.4,63.43,63.34,63.37,17023.0,62.8772,62.907,62.8177,62.8475,17023.0
2025-03-24 12:30:00,63.37,63.39,63.23,63.26,21869.0,62.8475,62.8673,62.7086,62.7384,21869.0
2025-03-24 13:00:00,63.26,63.32,63.23,63.29,12694.0,62.7384,62.7979,62.7086,62.7681,12694.0
2025-03-24 13:30:00,63.3,63.38,63.3,63.37,27210.0,62.778,62.8574,62.778,62.8475,27210.0
2025-03-24 14:00:00,63.38,63.39,63.11,63.13,24059.0,62.8574,62.8673,62.5896,62.6095,24059.0
2025-03-24 14:30:00,63.13,63.18,63.07,63.14,32490.0,62.6095,62.659,62.5499,62.6194,32490.0
2025-03-24 15:00:00,63.16,63.18,63.04,63.05,39853.0,62.6392,62.659,62.5202,62.5301,39853.0
2025-03-24 15:30:00,63.05,63.12,62.92,62.96,207078.0,62.5301,62.5995,62.4012,62.4409,207078.0
2025-03-25 09:30:00,62.84,62.9,62.07,62.08,90762.0,62.3218,62.3813,61.5582,61.5681,90762.0
2025-03-25 10:00:00,62.05,62.22,61.88,62.12,37206.0,61.5384,61.707,61.3698,61.6078,37206.0
2025-03-25 10:30:00,62.12,62.14,61.88,62.05,32607.0,61.6078,61.6276,61.3698,61.5384,32607.0
2025-03-25 11:00:00,62.04,62.14,62.01,62.04,55221.0,61.5284,61.6276,61.4987,61.5284,55221.0
2025-03-25 11:30:00,62.02,62.08,61.94,61.96,34570.0,61.5086,61.5681,61.4293,61.4491,34570.0
2025-03-25 12:00:00,61.94,61.96,61.73,61.8,26515.0,61.4293,61.4491,61.221,61.2904,26515.0
2025-03-25 12:30:00,61.8,62.01,61.79,61.99,20440.0,61.2904,61.4987,61.2805,61.4789,20440.0
2025-03-25 13:00:00,62.04,62.21,61.98,62.21,14455.0,61.5284,61.697,61.4689,61.697,14455.0
2025-03-25 13:30:00,62.19,62.41,62.19,62.3,24705.0,61.6772,61.8954,61.6772,61.7863,24705.0
2025-03-25 14:00:00,62.3,62.35,62.15,62.2,37534.0,61.7863,61.8359,61.6375,61.6871,37534.0
2025-03-25 14:30:00,62.21,62.23,62.11,62.11,27796.0,61.697,61.7169,61.5979,61.5979,27796.0
2025-03-25 15:00:00,62.1,62.11,61.94,61.94,47184.0,61.5879,61.5979,61.4293,61.4293,47184.0
2025-03-25 15:30:00,61.95,62.18,61.77,62.11,226913.0,61.4392,61.6673,61.2607,61.5979,226913.0
2025-03-26 09:30:00,62.14,62.8,62.14,62.68,30406.0,61.6276,62.2822,61.6276,62.1632,30406.0
2025-03-26 10:00:00,62.67,63.22,62.61,62.93,109989.0,62.1532,62.6987,62.0937,62.4111,109989.0
2025-03-26 10:30:00,62.92,62.96,62.84,62.91,76266.0,62.4012,62.4409,62.3218,62.3913,76266.0
2025-03-26 11:00:00,62.93,62.96,62.78,62.83,82952.0,62.4111,62.4409,62.2623,62.3119,82952.0
2025-03-26 11:30:00,62.84,62.97,62.74,62.9,118606.0,62.3218,62.4508,62.2227,62.3813,118606.0
2025-03-26 12:00:00,62.93,63.03,62.9,62.98,11496.0,62.4111,62.5103,62.3813,62.4607,11496.0
2025-03-26 12:30:00,63.0,63.13,62.97,63.11,16413.0,62.4805,62.6095,62.4508,62.5896,16413.0
2025-03-26 13:00:00,63.12,63.28,63.11,63.26,27871.0,62.5995,62.7582,62.5896,62.7384,27871.0
2025-03-26 13:30:00,63.27,63.28,62.99,63.03,88081.0,62.7483,62.7582,62.4706,62.5103,88081.0
2025-03-26 14:00:00,63.01,63.06,62.99,63.01,20815.0,62.4904,62.54,62.4706,62.4904,20815.0
2025-03-26 14:30:00,63.02,63.11,62.98,63.07,51542.0,62.5004,62.5896,62.4607,62.5499,51542.0
2025-03-26 15:00:00,63.08,63.1,62.93,63.0,162599.0,62.5599,62.5797,62.4111,62.4805,162599.0
2025-03-26 15:30:00,63.0,63.01,62.82,62.86,230543.0,62.4805,62.4904,62.302,62.3417,230543.0
2025-03-27 09:30:00,62.94,63.3,62.78,63.2,34274.0,62.421,62.778,62.2623,62.6789,34274.0
2025-03-27 10:00:00,63.16,63.44,63.08,63.3,51964.0,62.6392,62.9169,62.5599,62.778,51964.0
2025-03-27 10:30:00,63.3,63.42,63.2,63.4,64530.0,62.778,62.8971,62.6789,62.8772,64530.0
2025-03-27 11:00:00,63.4,63.51,63.32,63.4,30815.0,62.8772,62.9863,62.7979,62.8772,30815.0
2025-03-27 11:30:00,63.4,63.49,63.08,63.17,53021.0,62.8772,62.9665,62.5599,62.6491,53021.0
2025-03-27 12:00:00,63.17,63.2,63.06,63.17,23573.0,62.6491,62.6789,62.54,62.6491,23573.0
2025-03-27 12:30:00,63.17,63.21,63.04,63.1,21218.0,62.6491,62.6888,62.5202,62.5797,21218.0
2025-03-27 13:00:00,63.09,63.22,63.07,63.18,28133.0,62.5698,62.6987,62.5499,62.659,28133.0
2025-03-27 13:30:00,63.18,63.23,63.09,63.1,24770.0,62.659,62.7086,62.5698,62.5797,24770.0
2025-03-27 14:00:00,63.12,63.26,63.1,63.1,29483.0,62.5995,62.7384,62.5797,62.5797,29483.0
2025-03-27 14:30:00,63.12,63.16,62.91,62.92,37178.0,62.5995,62.6392,62.3913,62.4012,37178.0
2025-03-27 15:00:00,62.93,63.22,62.92,63.22,51352.0,62.4111,62.6987,62.4012,62.6987,51352.0
2025-03-27 15:30:00,63.19,63.22,63.08,63.11,144365.0,62.669,62.6987,62.5599,62.5896,144365.0
2025-03-28 09:30:00,63.68,63.8,63.29,63.67,107916.0,63.1549,63.2739,62.7681,63.145,107916.0
2025-03-28 10:00:00,63.64,64.0,63.56,63.99,78249.0,63.1152,63.4723,63.0359,63.4624,78249.0
2025-03-28 10:30:00,64.0,64.07,63.69,63.92,88902.0,63.4723,63.5417,63.1648,63.3929,88902.0
2025-03-28 11:00:00,63.91,64.07,63.65,63.78,69322.0,63.383,63.5417,63.1252,63.2541,69322.0
2025-03-28 11:30:00,63.79,63.88,63.66,63.86,63566.0,63.264,63.3533,63.1351,63.3334,63566.0
2025-03-28 12:00:00,63.87,63.94,63.77,63.78,33326.0,63.3433,63.4128,63.2442,63.2541,33326.0
2025-03-28 12:30:00,63.79,63.8,63.65,63.67,26658.0,63.264,63.2739,63.1252,63.145,26658.0
2025-03-28 13:00:00,63.68,63.8,63.65,63.8,26864.0,63.1549,63.2739,63.1252,63.2739,26864.0
2025-03-28 13:30:00,63.81,63.92,63.78,63.85,40388.0,63.2838,63.3929,63.2541,63.3235,40388.0
2025-03-28 14:00:00,63.85,63.88,63.58,63.61,36777.0,63.3235,63.3533,63.0557,63.0855,36777.0
2025-03-28 14:30:00,63.61,63.77,63.54,63.74,52338.0,63.0855,63.2442,63.0161,63.2144,52338.0
2025-03-28 15:00:00,63.74,63.82,63.67,63.72,79032.0,63.2144,63.2938,63.145,63.1946,79032.0
2025-03-28 15:30:00,63.71,63.88,63.54,63.56,317331.0,63.1847,63.3533,63.0161,63.0359,317331.0
2025-03-31 09:30:00,64.05,64.75,63.8,64.41,104211.0,63.5219,64.2161,63.2739,63.8789,104211.0
2025-03-31 10:00:00,64.44,64.5,63.97,64.34,60586.0,63.9086,63.9682,63.4425,63.8095,60586.0
2025-03-31 10:30:00,64.34,64.48,64.24,64.47,63649.0,63.8095,63.9483,63.7103,63.9384,63649.0
2025-03-31 11:00:00,64.46,64.55,64.21,64.22,44333.0,63.9285,64.0177,63.6805,63.6905,44333.0
2025-03-31 11:30:00,64.19,64.27,63.98,64.01,26747.0,63.6607,63.7401,63.4524,63.4822,26747.0
2025-03-31 12:00:00,64.01,64.05,63.86,63.87,31063.0,63.4822,63.5219,63.3334,63.3433,31063.0
2025-03-31 12:30:00,63.88,63.89,63.74,63.76,34342.0,63.3533,63.3632,63.2144,63.2343,34342.0
2025-03-31 13:00:00,63.71,63.74,63.63,63.67,31470.0,63.1847,63.2144,63.1053,63.145,31470.0
2025-03-31 13:30:00,63.68,63.85,63.66,63.82,25770.0,63.1549,63.3235,63.1351,63.2938,25770.0
2025-03-31 14:00:00,63.82,64.09,63.82,64.03,33076.0,63.2938,63.5615,63.2938,63.502,33076.0
2025-03-31 14:30:00,64.08,64.13,64.02,64.06,30549.0,63.5516,63.6012,63.4921,63.5318,30549.0
2025-03-31 15:00:00,64.04,64.31,64.03,64.23,54934.0,63.5119,63.7797,63.502,63.7004,54934.0
2025-03-31 15:30:00,64.25,64.48,64.16,64.35,349726.0,63.7202,63.9483,63.631,63.8194,349726.0
2025-04-01 09:30:00,64.02,64.48,63.88,64.18,116226.0,63.4921,63.9483,63.3533,63.6508,116226.0
2025-04-01 10:00:00,64.19,64.35,63.86,63.98,88510.0,63.6607,63.8194,63.3334,63.4524,88510.0
2025-04-01 10:30:00,63.99,64.43,63.99,64.41,43603.0,63.4624,63.8987,63.4624,63.8789,43603.0
2025-04-01 11:00:00,64.4,64.46,64.24,64.35,68440.0,63.869,63.9285,63.7103,63.8194,68440.0
2025-04-01 11:30:00,64.32,64.43,64.29,64.33,19086.0,63.7896,63.8987,63.7599,63.7996,19086.0
2025-04-01 12:00:00,64.33,64.45,64.18,64.19,41194.0,63.7996,63.9186,63.6508,63.6607,41194.0
2025-04-01 12:30:00,64.18,64.27,64.17,64.22,24684.0,63.6508,63.7401,63.6409,63.6905,24684.0
2025-04-01 13:00:00,64.21,64.26,64.13,64.18,24392.0,63.6805,63.7301,63.6012,63.6508,24392.0
2025-04-01 13:30:00,64.17,64.2,64.04,64.17,22179.0,63.6409,63.6706,63.5119,63.6409,22179.0
2025-04-01 14:00:00,64.16,64.25,64.12,64.14,44033.0,63.631,63.7202,63.5913,63.6111,44033.0
2025-04-01 14:30:00,64.13,64.13,63.98,64.09,29396.0,63.6012,63.6012,63.4524,63.5615,29396.0
2025-04-01 15:00:00,64.08,64.35,64.08,64.33,46611.0,63.5516,63.8194,63.5516,63.7996,46611.0
2025-04-01 15:30:00,64.34,64.56,64.33,64.42,195450.0,63.8095,64.0277,63.7996,63.8888,195450.0
2025-04-02 09:30:00,64.63,64.68,63.93,64.36,64238.0,64.0971,64.1467,63.4029,63.8293,64238.0
2025-04-02 10:00:00,64.39,64.65,64.29,64.48,27494.0,63.8591,64.1169,63.7599,63.9483,27494.0
2025-04-02 10:30:00,64.51,64.79,64.48,64.74,33030.0,63.9781,64.2558,63.9483,64.2062,33030.0
2025-04-02 11:00:00,64.76,64.9,64.72,64.79,16935.0,64.226,64.3649,64.1863,64.2558,16935.0
2025-04-02 11:30:00,64.81,64.9,64.43,64.43,22721.0,64.2756,64.3649,63.8987,63.8987,22721.0
2025-04-02 12:00:00,64.43,64.46,64.27,64.3,20473.0,63.8987,63.9285,63.7401,63.7698,20473.0
2025-04-02 12:30:00,64.32,64.48,64.28,64.41,18737.0,63.7896,63.9483,63.75,63.8789,18737.0
2025-04-02 13:00:00,64.4,64.45,64.35,64.39,26108.0,63.869,63.9186,63.8194,63.8591,26108.0
2025-04-02 13:30:00,64.4,64.47,64.31,64.36,30596.0,63.869,63.9384,63.7797,63.8293,30596.0
2025-04-02 14:00:00,64.36,64.38,64.22,64.22,27058.0,63.8293,63.8491,63.6905,63.6905,27058.0
2025-04-02 14:30:00,64.22,64.39,64.22,64.26,29393.0,63.6905,63.8591,63.6905,63.7301,29393.0
2025-04-02 15:00:00,64.27,64.43,64.27,64.31,40704.0,63.7401,63.8987,63.7401,63.7797,40704.0
2025-04-02 15:30:00,64.3,64.57,64.3,64.47,178131.0,63.7698,64.0376,63.7698,63.9384,178131.0
2025-04-03 09:30:00,65.22,65.72,64.99,65.02,75905.0,64.6822,65.1781,64.4541,64.4839,75905.0
2025-04-03 10:00:00,64.98,65.05,64.51,64.95,98217.0,64.4442,64.5136,63.9781,64.4144,98217.0
2025-04-03 10:30:00,64.9,65.33,64.87,65.11,56432.0,64.3649,64.7913,64.3351,64.5731,56432.0
2025-04-03 11:00:00,65.09,65.37,65.08,65.18,38662.0,64.5533,64.831,64.5434,64.6425,38662.0
2025-04-03 11:30:00,65.18,65.18,64.84,65.03,40959.0,64.6425,64.6425,64.3054,64.4938,40959.0
2025-04-03 12:00:00,65.02,65.16,64.83,65.02,91680.0,64.4839,64.6227,64.2954,64.4839,91680.0
2025-04-03 12:30:00,65.03,65.03,64.75,64.83,34141.0,64.4938,64.4938,64.2161,64.2954,34141.0
2025-04-03 13:00:00,64.84,65.07,64.7,65.05,56552.0,64.3054,64.5335,64.1665,64.5136,56552.0
2025-04-03 13:30:00,65.05,65.15,65.03,65.11,42517.0,64.5136,64.6128,64.4938,64.5731,42517.0
2025-04-03 14:00:00,65.17,65.29,65.12,65.18,37530.0,64.6326,64.7516,64.583,64.6425,37530.0
2025-04-03 14:30:00,65.17,65.19,65.04,65.16,55122.0,64.6326,64.6525,64.5037,64.6227,55122.0
2025-04-03 15:00:00,65.16,65.24,64.97,65.23,102998.0,64.6227,64.7021,64.4343,64.6921,102998.0
2025-04-03 15:30:00,65.22,65.24,64.82,64.84,272457.0,64.6822,64.7021,64.2855,64.3054,272457.0
2025-04-04 09:30:00,64.97,65.17,63.93,64.11,131263.0,64.4343,64.6326,63.4029,63.5814,131263.0
2025-04-04 10:00:00,63.99,64.01,63.41,63.65,44095.0,63.4624,63.4822,62.8871,63.1252,44095.0
2025-04-04 10:30:00,63.63,64.2,63.63,64.07,88896.0,63.1053,63.6706,63.1053,63.5417,88896.0
2025-04-04 11:00:00,64.09,64.1,63.0,63.07,83595.0,63.5615,63.5715,62.4805,62.5499,83595.0
2025-04-04 11:30:00,63.12,63.38,63.02,63.25,51288.0,62.5995,62.8574,62.5004,62.7285,51288.0
2025-04-04 12:00:00,63.29,63.29,62.57,62.57,75664.0,62.7681,62.7681,62.0541,62.0541,75664.0
2025-04-04 12:30:00,62.57,62.71,61.99,62.0,91063.0,62.0541,62.1929,61.4789,61.4888,91063.0
2025-04-04 13:00:00,61.96,62.01,61.47,61.87,149404.0,61.4491,61.4987,60.9631,61.3598,149404.0
2025-04-04 13:30:00,61.84,62.17,61.64,61.81,85054.0,61.3301,61.6574,61.1317,61.3003,85054.0
2025-04-04 14:00:00,61.83,61.98,61.17,61.36,84310.0,61.3202,61.4689,60.6656,60.854,84310.0
2025-04-04 14:30:00,61.36,61.45,60.91,61.29,102750.0,60.854,60.9433,60.4078,60.7846,102750.0
2025-04-04 15:00:00,61.3,61.65,61.21,61.46,106452.0,60.7945,61.1417,60.7053,60.9532,106452.0
2025-04-04 15:30:00,61.47,61.87,61.35,61.35,394509.0,60.9631,61.3598,60.8441,60.8441,394509.0
2025-04-07 09:30:00,61.61,61.61,58.8,59.96,229318.0,61.102,61.102,58.3152,59.4656,229318.0
2025-04-07 10:00:00,59.98,61.39,59.44,60.06,326292.0,59.4854,60.8838,58.9499,59.5648,326292.0
2025-04-07 10:30:00,59.97,60.36,59.47,60.16,91627.0,59.4755,59.8623,58.9796,59.6639,91627.0
2025-04-07 11:00:00,60.1,60.53,59.23,59.26,122183.0,59.6044,60.0309,58.7416,58.7714,122183.0
2025-04-07 11:30:00,59.28,60.19,59.25,59.96,49273.0,58.7912,59.6937,58.7614,59.4656,49273.0
2025-04-07 12:00:00,59.87,60.06,59.45,59.69,72793.0,59.3763,59.5648,58.9598,59.1978,72793.0
2025-04-07 12:30:00,59.64,59.77,59.13,59.24,50977.0,59.1482,59.2772,58.6424,58.7515,50977.0
2025-04-07 13:00:00,59.24,60.08,59.2,60.04,57102.0,58.7515,59.5846,58.7119,59.5449,57102.0
2025-04-07 13:30:00,59.97,60.45,59.79,60.4,65203.0,59.4755,59.9515,59.297,59.902,65203.0
2025-04-07 14:00:00,60.44,60.66,60.3,60.48,56823.0,59.9416,60.1598,59.8028,59.9813,56823.0
2025-04-07 14:30:00,60.51,60.55,59.93,60.09,97849.0,60.0111,60.0507,59.4358,59.5945,97849.0
2025-04-07 15:00:00,60.1,60.29,59.61,59.71,136340.0,59.6044,59.7929,59.1185,59.2177,136340.0
2025-04-07 15:30:00,59.73,60.23,59.53,59.82,509444.0,59.2375,59.7334,59.0391,59.3267,509444.0
2025-04-08 09:30:00,60.38,60.8,59.9,60.74,81398.0,59.8821,60.2987,59.4061,60.2392,81398.0
2025-04-08 10:00:00,60.69,61.08,60.62,60.82,117198.0,60.1896,60.5764,60.1201,60.3185,117198.0
2025-04-08 10:30:00,60.86,60.92,60.6,60.67,33375.0,60.3582,60.4177,60.1003,60.1697,33375.0
2025-04-08 11:00:00,60.66,60.93,60.42,60.5,58191.0,60.1598,60.4276,59.9218,60.0011,58191.0
2025-04-08 11:30:00,60.46,60.96,60.46,60.94,87123.0,59.9615,60.4573,59.9615,60.4375,87123.0
2025-04-08 12:00:00,60.93,61.11,60.88,61.01,41695.0,60.4276,60.6061,60.378,60.5069,41695.0
2025-04-08 12:30:00,61.06,61.08,60.27,60.31,65135.0,60.5565,60.5764,59.773,59.8127,65135.0
2025-04-08 13:00:00,60.28,60.34,59.3,59.3,175052.0,59.783,59.8425,58.811,58.811,175052.0
2025-04-08 13:30:00,59.35,59.78,59.22,59.45,142471.0,58.8606,59.2871,58.7317,58.9598,142471.0
2025-04-08 14:00:00,59.44,59.54,58.87,58.9,142613.0,58.9499,59.0491,58.3846,58.4143,142613.0
2025-04-08 14:30:00,58.92,59.48,58.92,59.09,107826.0,58.4342,58.9895,58.4342,58.6028,107826.0
2025-04-08 15:00:00,59.1,59.24,58.84,58.93,122570.0,58.6127,58.7515,58.3548,58.4441,122570.0
2025-04-08 15:30:00,58.93,58.98,58.2,58.81,508212.0,58.4441,58.4937,57.7201,58.3251,508212.0
2025-04-09 09:30:00,58.21,58.5,57.64,58.43,96056.0,57.73,58.0176,57.1647,57.9482,96056.0
2025-04-09 10:00:00,58.49,58.59,57.41,57.72,92411.0,58.0077,58.1069,56.9366,57.2441,92411.0
2025-04-09 10:30:00,57.68,57.97,57.09,57.12,51615.0,57.2044,57.492,56.6193,56.649,51615.0
2025-04-09 11:00:00,57.12,57.78,57.1,57.58,50409.0,56.649,57.3036,56.6292,57.1052,50409.0
2025-04-09 11:30:00,57.62,57.73,57.33,57.38,36086.0,57.1449,57.254,56.8573,56.9069,36086.0
2025-04-09 12:00:00,57.31,57.94,57.26,57.76,31716.0,56.8374,57.4622,56.7879,57.2837,31716.0
2025-04-09 12:30:00,57.78,58.05,57.76,57.88,30422.0,57.3036,57.5713,57.2837,57.4027,30422.0
2025-04-09 13:00:00,57.93,60.37,57.7,60.01,146626.0,57.4523,59.8722,57.2242,59.5152,146626.0
2025-04-09 13:30:00,59.99,60.57,59.69,60.15,95802.0,59.4953,60.0706,59.1978,59.654,95802.0
2025-04-09 14:00:00,60.18,60.33,59.58,59.87,43965.0,59.6838,59.8325,59.0887,59.3763,43965.0
2025-04-09 14:30:00,59.91,59.94,59.28,59.39,40903.0,59.416,59.4458,58.7912,58.9003,40903.0
2025-04-09 15:00:00,59.33,60.16,59.28,60.01,91460.0,58.8408,59.6639,58.7912,59.5152,91460.0
2025-04-09 15:30:00,60.06,60.55,59.94,60.44,404895.0,59.5648,60.0507,59.4458,59.9416,404895.0
2025-04-10 09:30:00,60.39,61.0,59.99,60.95,83739.0,59.892,60.497,59.4953,60.4474,83739.0
2025-04-10 10:00:00,60.9,61.14,60.35,60.35,69224.0,60.3978,60.6359,59.8524,59.8524,69224.0
2025-04-10 10:30:00,60.39,60.49,59.96,59.98,31462.0,59.892,59.9912,59.4656,59.4854,31462.0
2025-04-10 11:00:00,59.96,60.21,59.96,60.18,99878.0,59.4656,59.7135,59.4656,59.6838,99878.0
2025-04-10 11:30:00,60.1,60.12,59.57,59.61,27937.0,59.6044,59.6243,59.0788,59.1185,27937.0
2025-04-10 12:00:00,59.69,59.71,59.04,59.19,27056.0,59.1978,59.2177,58.5532,58.7019,27056.0
2025-04-10 12:30:00,59.18,59.75,59.14,59.71,28024.0,58.692,59.2573,58.6524,59.2177,28024.0
2025-04-10 13:00:00,59.67,60.1,59.17,59.56,39190.0,59.178,59.6044,58.6821,59.0689,39190.0
2025-04-10 13:30:00,59.53,60.31,59.44,60.14,57168.0,59.0391,59.8127,58.9499,59.6441,57168.0
2025-04-10 14:00:00,60.14,60.82,60.02,60.71,124502.0,59.6441,60.3185,59.5251,60.2094,124502.0
2025-04-10 14:30:00,60.74,60.88,60.3,60.48,21912.0,60.2392,60.378,59.8028,59.9813,21912.0
2025-04-10 15:00:00,60.43,60.83,60.29,60.3,41128.0,59.9317,60.3284,59.7929,59.8028,41128.0
2025-04-10 15:30:00,60.3,60.42,59.78,60.21,200601.0,59.8028,59.9218,59.2871,59.7135,200601.0
2025-04-11 09:30:00,60.29,60.29,59.34,59.46,45225.0,59.7929,59.7929,58.8507,58.9697,45225.0
2025-04-11 10:00:00,59.45,60.02,59.29,59.62,27465.0,58.9598,59.5251,58.8011,59.1284,27465.0
2025-04-11 10:30:00,59.66,59.96,59.6,59.67,19124.0,59.1681,59.4656,59.1086,59.178,19124.0
2025-04-11 11:00:00,59.69,59.94,59.35,59.54,16816.0,59.1978,59.4458,58.8606,59.0491,16816.0
2025-04-11 11:30:00,59.53,60.04,59.53,60.04,17732.0,59.0391,59.5449,59.0391,59.5449,17732.0
2025-04-11 12:00:00,60.04,60.64,60.02,60.38,50258.0,59.5449,60.14,59.5251,59.8821,50258.0
2025-04-11 12:30:00,60.41,60.68,60.4,60.62,16541.0,59.9119,60.1797,59.902,60.1201,16541.0
2025-04-11 13:00:00,60.64,60.74,60.3,60.33,26590.0,60.14,60.2392,59.8028,59.8325,26590.0
2025-04-11 13:30:00,60.36,60.9,60.29,60.68,86540.0,59.8623,60.3978,59.7929,60.1797,86540.0
2025-04-11 14:00:00,60.69,60.76,60.37,60.55,28963.0,60.1896,60.259,59.8722,60.0507,28963.0
2025-04-11 14:30:00,60.55,60.65,60.48,60.48,26010.0,60.0507,60.1499,59.9813,59.9813,26010.0
2025-04-11 15:00:00,60.49,60.68,60.47,60.57,44722.0,59.9912,60.1797,59.9714,60.0706,44722.0
2025-04-11 15:30:00,60.54,60.66,60.45,60.58,248714.0,60.0408,60.1598,59.9515,60.0805,248714.0
2025-04-14 09:30:00,60.8,61.87,60.55,61.64,175294.0,60.2987,61.3598,60.0507,61.1317,175294.0
2025-04-14 10:00:00,61.63,61.91,61.54,61.77,47965.0,61.1218,61.3995,61.0326,61.2607,47965.0
2025-04-14 10:30:00,61.8,61.99,61.7,61.91,36203.0,61.2904,61.4789,61.1912,61.3995,36203.0
2025-04-14 11:00:00,61.91,62.07,61.78,61.8,38796.0,61.3995,61.5582,61.2706,61.2904,38796.0
2025-04-14 11:30:00,61.81,61.95,61.8,61.89,29140.0,61.3003,61.4392,61.2904,61.3797,29140.0
2025-04-14 12:00:00,61.87,62.09,61.87,62.01,55474.0,61.3598,61.578,61.3598,61.4987,55474.0
2025-04-14 12:30:00,62.01,62.19,61.92,61.98,26814.0,61.4987,61.6772,61.4094,61.4689,26814.0
2025-04-14 13:00:00,61.93,62.18,61.74,61.89,24445.0,61.4193,61.6673,61.2309,61.3797,24445.0
2025-04-14 13:30:00,61.87,62.02,61.82,61.95,38789.0,61.3598,61.5086,61.3103,61.4392,38789.0
2025-04-14 14:00:00,61.96,62.07,61.93,62.05,18350.0,61.4491,61.5582,61.4193,61.5384,18350.0
2025-04-14 14:30:00,62.05,62.11,61.97,62.02,33379.0,61.5384,61.5979,61.459,61.5086,33379.0
2025-04-14 15:00:00,62.03,62.21,62.0,62.03,51433.0,61.5185,61.697,61.4888,61.5185,51433.0
2025-04-14 15:30:00,62.03,62.07,61.69,61.81,222605.0,61.5185,61.5582,61.1813,61.3003,222605.0
2025-04-15 09:30:00,61.99,62.3,61.6,62.23,218217.0,61.4789,61.7863,61.0921,61.7169,218217.0
2025-04-15 10:00:00,62.2,62.27,62.01,62.25,26177.0,61.6871,61.7565,61.4987,61.7367,26177.0
2025-04-15 10:30:00,62.23,62.38,62.15,62.27,21994.0,61.7169,61.8656,61.6375,61.7565,21994.0
2025-04-15 11:00:00,62.28,62.37,62.13,62.14,16983.0,61.7665,61.8557,61.6177,61.6276,16983.0
2025-04-15 11:30:00,62.12,62.2,62.04,62.19,12191.0,61.6078,61.6871,61.5284,61.6772,12191.0
2025-04-15 12:00:00,62.19,62.19,61.99,62.06,13749.0,61.6772,61.6772,61.4789,61.5483,13749.0
2025-04-15 12:30:00,62.06,62.1,61.91,62.01,35702.0,61.5483,61.5879,61.3995,61.4987,35702.0
2025-04-15 13:00:00,62.03,62.03,61.78,61.82,32273.0,61.5185,61.5185,61.2706,61.3103,32273.0
2025-04-15 13:30:00,61.83,61.88,61.65,61.77,52663.0,61.3202,61.3698,61.1417,61.2607,52663.0
2025-04-15 14:00:00,61.78,61.91,61.72,61.72,66171.0,61.2706,61.3995,61.2111,61.2111,66171.0
2025-04-15 14:30:00,61.72,61.79,61.7,61.77,38627.0,61.2111,61.2805,61.1912,61.2607,38627.0
2025-04-15 15:00:00,61.77,61.89,61.77,61.82,59976.0,61.2607,61.3797,61.2607,61.3103,59976.0
2025-04-15 15:30:00,61.82,61.82,61.51,61.59,218664.0,61.3103,61.3103,61.0028,61.0821,218664.0
2025-04-16 09:30:00,61.78,61.93,61.55,61.92,42850.0,61.2706,61.4193,61.0425,61.4094,42850.0
2025-04-16 10:00:00,61.93,61.93,61.45,61.57,41373.0,61.4193,61.4193,60.9433,61.0623,41373.0
2025-04-16 10:30:00,61.61,61.72,61.45,61.52,91872.0,61.102,61.2111,60.9433,61.0127,91872.0
2025-04-16 11:00:00,61.54,61.65,61.47,61.59,47386.0,61.0326,61.1417,60.9631,61.0821,47386.0
2025-04-16 11:30:00,61.59,61.68,61.5,61.52,52769.0,61.0821,61.1714,60.9929,61.0127,52769.0
2025-04-16 12:00:00,61.52,61.52,61.33,61.43,19260.0,61.0127,61.0127,60.8243,60.9235,19260.0
2025-04-16 12:30:00,61.42,61.53,61.37,61.41,20502.0,60.9136,61.0226,60.864,60.9036,20502.0
2025-04-16 13:00:00,61.39,61.41,61.24,61.27,35270.0,60.8838,60.9036,60.735,60.7648,35270.0
2025-04-16 13:30:00,61.29,61.29,60.78,60.81,60874.0,60.7846,60.7846,60.2788,60.3086,60874.0
2025-04-16 14:00:00,60.8,60.94,60.74,60.82,105417.0,60.2987,60.4375,60.2392,60.3185,105417.0
2025-04-16 14:30:00,60.82,60.85,60.66,60.66,103688.0,60.3185,60.3483,60.1598,60.1598,103688.0
2025-04-16 15:00:00,60.67,60.67,60.42,60.45,105402.0,60.1697,60.1697,59.9218,59.9515,105402.0
2025-04-16 15:30:00,60.45,60.54,60.27,60.42,369292.0,59.9515,60.0408,59.773,59.9218,369292.0
2025-04-17 09:30:00,60.67,61.47,60.29,61.4,114039.0,60.1697,60.9631,59.7929,60.8937,114039.0
2025-04-17 10:00:00,61.44,61.59,61.38,61.41,72463.0,60.9334,61.0821,60.8739,60.9036,72463.0
2025-04-17 10:30:00,61.39,61.47,61.29,61.45,38854.0,60.8838,60.9631,60.7846,60.9433,38854.0
2025-04-17 11:00:00,61.45,61.69,61.43,61.58,50405.0,60.9433,61.1813,60.9235,61.0722,50405.0
2025-04-17 11:30:00,61.56,61.62,61.51,61.55,37472.0,61.0524,61.1119,61.0028,61.0425,37472.0
2025-04-17 12:00:00,61.57,61.67,61.47,61.61,60418.0,61.0623,61.1615,60.9631,61.102,60418.0
2025-04-17 12:30:00,61.58,61.78,61.51,61.71,61113.0,61.0722,61.2706,61.0028,61.2012,61113.0
2025-04-17 13:00:00,61.71,61.74,61.52,61.52,43438.0,61.2012,61.2309,61.0127,61.0127,43438.0
2025-04-17 13:30:00,61.53,61.68,61.45,61.62,167911.0,61.0226,61.1714,60.9433,61.1119,167911.0
2025-04-17 14:00:00,61.62,61.7,61.47,61.48,97647.0,61.1119,61.1912,60.9631,60.9731,97647.0
2025-04-17 14:30:00,61.48,61.58,61.38,61.44,58634.0,60.9731,61.0722,60.8739,60.9334,58634.0
2025-04-17 15:00:00,61.43,61.43,61.11,61.11,125300.0,60.9235,60.9235,60.6061,60.6061,125300.0
2025-04-17 15:30:00,61.12,61.19,60.65,60.79,385206.0,60.616,60.6854,60.1499,60.2887,385206.0
2025-04-21 09:30:00,60.8,60.92,60.18,60.49,31556.0,60.2987,60.4177,59.6838,59.9912,31556.0
2025-04-21 10:00:00,60.44,60.49,59.94,60.07,66192.0,59.9416,59.9912,59.4458,59.5747,66192.0
2025-04-21 10:30:00,60.08,60.09,59.67,59.69,95144.0,59.5846,59.5945,59.178,59.1978,95144.0
2025-04-21 11:00:00,59.69,59.72,59.59,59.64,59805.0,59.1978,59.2276,59.0986,59.1482,59805.0
2025-04-21 11:30:00,59.65,59.67,59.31,59.33,48271.0,59.1581,59.178,58.8209,58.8408,48271.0
2025-04-21 12:00:00,59.33,59.38,59.27,59.33,52449.0,58.8408,58.8904,58.7813,58.8408,52449.0
2025-04-21 12:30:00,59.33,59.49,59.28,59.28,28016.0,58.8408,58.9995,58.7912,58.7912,28016.0
2025-04-21 13:00:00,59.29,59.29,58.81,58.82,71463.0,58.8011,58.8011,58.3251,58.335,71463.0
2025-04-21 13:30:00,58.83,58.92,58.71,58.75,64229.0,58.3449,58.4342,58.2259,58.2656,64229.0
2025-04-21 14:00:00,58.74,59.03,58.67,59.03,44799.0,58.2556,58.5433,58.1862,58.5433,44799.0
2025-04-21 14:30:00,59.04,59.25,58.97,59.0,128056.0,58.5532,58.7614,58.4838,58.5135,128056.0
2025-04-21 15:00:00,59.01,59.2,58.94,59.07,82963.0,58.5234,58.7119,58.454,58.5829,82963.0
2025-04-21 15:30:00,59.07,59.36,59.01,59.3,212150.0,58.5829,58.8705,58.5234,58.811,212150.0
2025-04-22 09:30:00,59.5,60.15,59.31,60.14,111279.0,59.0094,59.654,58.8209,59.6441,111279.0
2025-04-22 10:00:00,60.18,60.39,60.15,60.37,57737.0,59.6838,59.892,59.654,59.8722,57737.0
2025-04-22 10:30:00,60.37,60.59,60.32,60.53,54808.0,59.8722,60.0904,59.8226,60.0309,54808.0
2025-04-22 11:00:00,60.52,60.59,60.41,60.5,91282.0,60.021,60.0904,59.9119,60.0011,91282.0
2025-04-22 11:30:00,60.51,60.74,60.51,60.67,42610.0,60.0111,60.2392,60.0111,60.1697,42610.0
2025-04-22 12:00:00,60.68,60.8,60.45,60.46,53606.0,60.1797,60.2987,59.9515,59.9615,53606.0
2025-04-22 12:30:00,60.46,60.49,60.35,60.35,35322.0,59.9615,59.9912,59.8524,59.8524,35322.0
2025-04-22 13:00:00,60.33,60.52,60.2,60.24,43772.0,59.8325,60.021,59.7036,59.7433,43772.0
2025-04-22 13:30:00,60.23,60.23,60.03,60.03,21060.0,59.7334,59.7334,59.535,59.535,21060.0
2025-04-22 14:00:00,60.01,60.44,60.01,60.43,35874.0,59.5152,59.9416,59.5152,59.9317,35874.0
2025-04-22 14:30:00,60.42,60.78,60.4,60.76,42194.0,59.9218,60.2788,59.902,60.259,42194.0
2025-04-22 15:00:00,60.76,60.83,60.62,60.75,86545.0,60.259,60.3284,60.1201,60.2491,86545.0
2025-04-22 15:30:00,60.75,61.07,60.72,61.03,327419.0,60.2491,60.5664,60.2193,60.5268,327419.0
2025-04-23 09:30:00,60.85,61.34,60.52,61.27,87767.0,60.3483,60.8342,60.021,60.7648,87767.0
2025-04-23 10:00:00,61.31,61.41,61.07,61.41,92408.0,60.8045,60.9036,60.5664,60.9036,92408.0
2025-04-23 10:30:00,61.43,61.49,61.15,61.16,464305.0,60.9235,60.983,60.6458,60.6557,464305.0
2025-04-23 11:00:00,61.15,61.19,60.6,60.72,51362.0,60.6458,60.6854,60.1003,60.2193,51362.0
2025-04-23 11:30:00,60.7,60.76,60.53,60.69,35736.0,60.1995,60.259,60.0309,60.1896,35736.0
2025-04-23 12:00:00,60.69,60.73,60.3,60.45,31630.0,60.1896,60.2292,59.8028,59.9515,31630.0
2025-04-23 12:30:00,60.47,60.73,60.44,60.57,40927.0,59.9714,60.2292,59.9416,60.0706,40927.0
2025-04-23 13:00:00,60.56,60.92,60.41,60.71,50281.0,60.0606,60.4177,59.9119,60.2094,50281.0
2025-04-23 13:30:00,60.72,60.75,60.5,60.62,23407.0,60.2193,60.2491,60.0011,60.1201,23407.0
2025-04-23 14:00:00,60.62,60.81,60.48,60.51,88749.0,60.1201,60.3086,59.9813,60.0111,88749.0
2025-04-23 14:30:00,60.52,60.67,60.46,60.59,50980.0,60.021,60.1697,59.9615,60.0904,50980.0
2025-04-23 15:00:00,60.59,60.84,60.54,60.79,79408.0,60.0904,60.3383,60.0408,60.2887,79408.0
2025-04-23 15:30:00,60.8,61.37,60.8,61.2,374122.0,60.2987,60.864,60.2987,60.6954,374122.0
2025-04-24 09:30:00,61.16,61.22,60.87,61.01,50447.0,60.6557,60.7152,60.3681,60.5069,50447.0
2025-04-24 10:00:00,61.05,61.14,60.86,61.14,44068.0,60.5466,60.6359,60.3582,60.6359,44068.0
2025-04-24 10:30:00,61.14,61.3,61.04,61.21,55771.0,60.6359,60.7945,60.5367,60.7053,55771.0
2025-04-24 11:00:00,61.22,61.3,61.14,61.27,30621.0,60.7152,60.7945,60.6359,60.7648,30621.0
2025-04-24 11:30:00,61.27,61.39,61.22,61.37,27452.0,60.7648,60.8838,60.7152,60.864,27452.0
2025-04-24 12:00:00,61.36,61.6,61.3,61.53,28463.0,60.854,61.0921,60.7945,61.0226,28463.0
2025-04-24 12:30:00,61.54,61.72,61.52,61.65,20472.0,61.0326,61.2111,61.0127,61.1417,20472.0
2025-04-24 13:00:00,61.64,61.69,61.56,61.56,37614.0,61.1317,61.1813,61.0524,61.0524,37614.0
2025-04-24 13:30:00,61.58,61.61,61.41,61.43,26733.0,61.0722,61.102,60.9036,60.9235,26733.0
2025-04-24 14:00:00,61.44,61.65,61.36,61.41,68642.0,60.9334,61.1417,60.854,60.9036,68642.0
2025-04-24 14:30:00,61.42,61.61,61.42,61.53,49729.0,60.9136,61.102,60.9136,61.0226,49729.0
2025-04-24 15:00:00,61.53,61.58,61.37,61.42,92752.0,61.0226,61.0722,60.864,60.9136,92752.0
2025-04-24 15:30:00,61.44,61.53,61.3,61.31,254120.0,60.9334,61.0226,60.7945,60.8045,254120.0
2025-04-25 09:30:00,61.43,61.43,60.44,60.45,38921.0,60.9235,60.9235,59.9416,59.9515,38921.0
2025-04-25 10:00:00,60.47,60.66,60.35,60.45,41693.0,59.9714,60.1598,59.8524,59.9515,41693.0
2025-04-25 10:30:00,60.47,60.73,60.41,60.73,23823.0,59.9714,60.2292,59.9119,60.2292,23823.0
2025-04-25 11:00:00,60.72,60.94,60.69,60.7,27180.0,60.2193,60.4375,60.1896,60.1995,27180.0
2025-04-25 11:30:00,60.7,60.84,60.66,60.83,12547.0,60.1995,60.3383,60.1598,60.3284,12547.0
2025-04-25 12:00:00,60.83,60.88,60.81,60.86,10972.0,60.3284,60.378,60.3086,60.3582,10972.0
2025-04-25 12:30:00,60.88,60.88,60.64,60.67,30517.0,60.378,60.378,60.14,60.1697,30517.0
2025-04-25 13:00:00,60.68,60.75,60.61,60.73,30375.0,60.1797,60.2491,60.1102,60.2292,30375.0
2025-04-25 13:30:00,60.72,60.8,60.65,60.65,17024.0,60.2193,60.2987,60.1499,60.1499,17024.0
2025-04-25 14:00:00,60.66,60.94,60.62,60.85,25214.0,60.1598,60.4375,60.1201,60.3483,25214.0
2025-04-25 14:30:00,60.86,60.94,60.74,60.77,25181.0,60.3582,60.4375,60.2392,60.2689,25181.0
2025-04-25 15:00:00,60.77,60.95,60.75,60.83,44346.0,60.2689,60.4474,60.2491,60.3284,44346.0
2025-04-25 15:30:00,60.81,60.84,60.65,60.74,136408.0,60.3086,60.3383,60.1499,60.2392,136408.0
2025-04-28 09:30:00,60.74,60.97,60.19,60.24,46781.0,60.2392,60.4673,59.6937,59.7433,46781.0
2025-04-28 10:00:00,60.21,60.5,60.14,60.41,84056.0,59.7135,60.0011,59.6441,59.9119,84056.0
2025-04-28 10:30:00,60.41,60.74,60.28,60.73,37850.0,59.9119,60.2392,59.783,60.2292,37850.0
2025-04-28 11:00:00,60.71,60.81,60.64,60.78,35132.0,60.2094,60.3086,60.14,60.2788,35132.0
2025-04-28 11:30:00,60.78,60.81,60.66,60.67,19915.0,60.2788,60.3086,60.1598,60.1697,19915.0
2025-04-28 12:00:00,60.67,60.68,60.55,60.58,30758.0,60.1697,60.1797,60.0507,60.0805,30758.0
2025-04-28 12:30:00,60.58,60.66,60.55,60.58,27589.0,60.0805,60.1598,60.0507,60.0805,27589.0
2025-04-28 13:00:00,60.6,60.62,60.49,60.5,20857.0,60.1003,60.1201,59.9912,60.0011,20857.0
2025-04-28 13:30:00,60.52,60.61,60.46,60.61,17587.0,60.021,60.1102,59.9615,60.1102,17587.0
2025-04-28 14:00:00,60.61,60.79,60.59,60.79,66923.0,60.1102,60.2887,60.0904,60.2887,66923.0
2025-04-28 14:30:00,60.8,60.81,60.67,60.7,31976.0,60.2987,60.3086,60.1697,60.1995,31976.0
2025-04-28 15:00:00,60.7,60.85,60.68,60.79,43303.0,60.1995,60.3483,60.1797,60.2887,43303.0
2025-04-28 15:30:00,60.8,61.04,60.71,60.89,248893.0,60.2987,60.5367,60.2094,60.3879,248893.0
2025-04-29 09:30:00,60.77,61.12,60.48,61.08,31673.0,60.2689,60.616,59.9813,60.5764,31673.0
2025-04-29 10:00:00,61.07,61.16,60.93,61.16,45325.0,60.5664,60.6557,60.4276,60.6557,45325.0
2025-04-29 10:30:00,61.16,61.38,61.08,61.38,25860.0,60.6557,60.8739,60.5764,60.8739,25860.0
2025-04-29 11:00:00,61.41,61.44,61.19,61.27,76145.0,60.9036,60.9334,60.6854,60.7648,76145.0
2025-04-29 11:30:00,61.27,61.37,61.18,61.29,22029.0,60.7648,60.864,60.6755,60.7846,22029.0
2025-04-29 12:00:00,61.27,61.52,61.25,61.49,29783.0,60.7648,61.0127,60.745,60.983,29783.0
2025-04-29 12:30:00,61.47,61.53,61.41,61.42,16737.0,60.9631,61.0226,60.9036,60.9136,16737.0
2025-04-29 13:00:00,61.42,61.68,61.39,61.68,27814.0,60.9136,61.1714,60.8838,61.1714,27814.0
2025-04-29 13:30:00,61.68,61.8,61.6,61.72,50102.0,61.1714,61.2904,61.0921,61.2111,50102.0
2025-04-29 14:00:00,61.71,61.77,61.54,61.58,34464.0,61.2012,61.2607,61.0326,61.0722,34464.0
2025-04-29 14:30:00,61.58,61.67,61.52,61.57,27905.0,61.0722,61.1615,61.0127,61.0623,27905.0
2025-04-29 15:00:00,61.58,61.66,61.57,61.59,37916.0,61.0722,61.1516,61.0623,61.0821,37916.0
2025-04-29 15:30:00,61.59,61.71,61.47,61.57,188300.0,61.0821,61.2012,60.9631,61.0623,188300.0
2025-04-30 09:30:00,61.18,61.47,60.04,60.08,74699.0,61.18,61.47,60.04,60.08,74699.0
2025-04-30 10:00:00,60.05,60.27,59.92,60.16,67562.0,60.05,60.27,59.92,60.16,67562.0
2025-04-30 10:30:00,60.17,60.49,60.17,60.45,84075.0,60.17,60.49,60.17,60.45,84075.0
2025-04-30 11:00:00,60.45,60.82,60.44,60.76,15644.0,60.45,60.82,60.44,60.76,15644.0
2025-04-30 11:30:00,60.77,60.78,60.57,60.66,14845.0,60.77,60.78,60.57,60.66,14845.0
2025-04-30 12:00:00,60.65,60.66,60.55,60.61,8865.0,60.65,60.66,60.55,60.61,8865.0
2025-04-30 12:30:00,60.58,60.75,60.52,60.75,21533.0,60.58,60.75,60.52,60.75,21533.0
2025-04-30 13:00:00,60.74,60.78,60.55,60.78,18704.0,60.74,60.78,60.55,60.78,18704.0
2025-04-30 13:30:00,60.77,60.87,60.75,60.86,23809.0,60.77,60.87,60.75,60.86,23809.0
2025-04-30 14:00:00,60.85,61.11,60.73,60.77,124731.0,60.85,61.11,60.73,60.77,124731.0
2025-04-30 14:30:00,60.77,60.78,60.45,60.49,48472.0,60.77,60.78,60.45,60.49,48472.0
2025-04-30 15:00:00,60.48,60.67,60.43,60.54,63238.0,60.48,60.67,60.43,60.54,63238.0
2025-04-30 15:30:00,60.55,61.17,60.35,60.98,327301.0,60.55,61.17,60.35,60.98,327301.0
2025-05-01 09:30:00,60.93,61.28,60.3,61.03,46261.0,60.93,61.28,60.3,61.03,46261.0
2025-05-01 10:00:00,61.04,61.35,60.93,61.28,64395.0,61.04,61.35,60.93,61.28,64395.0
2025-05-01 10:30:00,61.29,61.6,61.15,61.54,56254.0,61.29,61.6,61.15,61.54,56254.0
2025-05-01 11:00:00,61.57,61.66,61.35,61.39,87096.0,61.57,61.66,61.35,61.39,87096.0
2025-05-01 11:30:00,61.37,61.37,61.0,61.03,23154.0,61.37,61.37,61.0,61.03,23154.0
2025-05-01 12:00:00,61.05,61.08,60.93,61.0,18082.0,61.05,61.08,60.93,61.0,18082.0
2025-05-01 12:30:00,61.0,61.02,60.93,60.97,10919.0,61.0,61.02,60.93,60.97,10919.0
2025-05-01 13:00:00,61.0,61.25,61.0,61.17,45341.0,61.0,61.25,61.0,61.17,45341.0
2025-05-01 13:30:00,61.17,61.19,60.99,60.99,57293.0,61.17,61.19,60.99,60.99,57293.0
2025-05-01 14:00:00,61.0,61.06,60.88,60.96,19715.0,61.0,61.06,60.88,60.96,19715.0
2025-05-01 14:30:00,60.97,61.05,60.83,60.89,23740.0,60.97,61.05,60.83,60.89,23740.0
2025-05-01 15:00:00,60.89,60.98,60.88,60.95,31422.0,60.89,60.98,60.88,60.95,31422.0
2025-05-01 15:30:00,60.96,61.01,60.5,60.55,276029.0,60.96,61.01,60.5,60.55,276029.0
2025-05-02 09:30:00,60.92,61.14,60.19,60.33,72613.0,60.92,61.14,60.19,60.33,72613.0
2025-05-02 10:00:00,60.31,60.78,60.27,60.76,74903.0,60.31,60.78,60.27,60.76,74903.0
2025-05-02 10:30:00,60.76,60.98,60.64,60.9,41677.0,60.76,60.98,60.64,60.9,41677.0
2025-05-02 11:00:00,60.9,61.06,60.68,61.05,43087.0,60.9,61.06,60.68,61.05,43087.0
2025-05-02 11:30:00,61.04,61.17,60.94,60.94,40302.0,61.04,61.17,60.94,60.94,40302.0
2025-05-02 12:00:00,60.94,61.06,60.94,60.97,23784.0,60.94,61.06,60.94,60.97,23784.0
2025-05-02 12:30:00,60.98,61.0,60.79,60.84,15889.0,60.98,61.0,60.79,60.84,15889.0
2025-05-02 13:00:00,60.86,60.96,60.86,60.9,18413.0,60.86,60.96,60.86,60.9,18413.0
2025-05-02 13:30:00,60.88,61.05,60.81,60.97,14230.0,60.88,61.05,60.81,60.97,14230.0
2025-05-02 14:00:00,60.98,61.03,60.95,61.02,37919.0,60.98,61.03,60.95,61.02,37919.0
2025-05-02 14:30:00,61.02,61.2,61.01,61.11,31413.0,61.02,61.2,61.01,61.11,31413.0
2025-05-02 15:00:00,61.13,61.32,61.13,61.27,37116.0,61.13,61.32,61.13,61.27,37116.0
2025-05-02 15:30:00,61.27,61.33,61.09,61.17,181530.0,61.27,61.33,61.09,61.17,181530.0
2025-05-05 09:30:00,60.98,61.2,60.51,60.55,24516.0,60.98,61.2,60.51,60.55,24516.0
2025-05-05 10:00:00,60.51,60.82,60.46,60.73,26811.0,60.51,60.82,60.46,60.73,26811.0
2025-05-05 10:30:00,60.73,60.93,60.67,60.86,59136.0,60.73,60.93,60.67,60.86,59136.0
2025-05-05 11:00:00,60.87,61.01,60.86,60.93,92065.0,60.87,61.01,60.86,60.93,92065.0
2025-05-05 11:30:00,60.94,61.08,60.89,61.0,104323.0,60.94,61.08,60.89,61.0,104323.0
2025-05-05 12:00:00,61.01,61.12,60.93,60.96,31248.0,61.01,61.12,60.93,60.96,31248.0
2025-05-05 12:30:00,60.97,60.97,60.83,60.85,11980.0,60.97,60.97,60.83,60.85,11980.0
2025-05-05 13:00:00,60.84,60.86,60.74,60.76,19592.0,60.84,60.86,60.74,60.76,19592.0
2025-05-05 13:30:00,60.76,60.98,60.75,60.95,35038.0,60.76,60.98,60.75,60.95,35038.0
2025-05-05 14:00:00,60.97,61.08,60.86,61.05,42161.0,60.97,61.08,60.86,61.05,42161.0
2025-05-05 14:30:00,61.05,61.15,61.04,61.08,56328.0,61.05,61.15,61.04,61.08,56328.0
2025-05-05 15:00:00,61.09,61.12,60.93,60.95,61801.0,61.09,61.12,60.93,60.95,61801.0
2025-05-05 15:30:00,60.95,61.03,60.88,60.96,296581.0,60.95,61.03,60.88,60.96,296581.0
2025-05-06 09:30:00,60.65,61.08,60.51,60.96,49564.0,60.65,61.08,60.51,60.96,49564.0
2025-05-06 10:00:00,60.97,61.18,60.94,61.12,119962.0,60.97,61.18,60.94,61.12,119962.0
2025-05-06 10:30:00,61.14,61.42,61.14,61.4,89808.0,61.14,61.42,61.14,61.4,89808.0
2025-05-06 11:00:00,61.4,61.53,61.39,61.47,128371.0,61.4,61.53,61.39,61.47,128371.0
2025-05-06 11:30:00,61.48,61.51,61.4,61.41,19217.0,61.48,61.51,61.4,61.41,19217.0
2025-05-06 12:00:00,61.41,61.51,61.24,61.26,35177.0,61.41,61.51,61.24,61.26,35177.0
2025-05-06 12:30:00,61.27,61.34,61.18,61.19,17570.0,61.27,61.34,61.18,61.19,17570.0
2025-05-06 13:00:00,61.21,61.39,61.19,61.33,25024.0,61.21,61.39,61.19,61.33,25024.0
2025-05-06 13:30:00,61.31,61.37,61.29,61.35,20948.0,61.31,61.37,61.29,61.35,20948.0
2025-05-06 14:00:00,61.34,61.51,61.32,61.49,45859.0,61.34,61.51,61.32,61.49,45859.0
2025-05-06 14:30:00,61.5,61.61,61.44,61.59,192926.0,61.5,61.61,61.44,61.59,192926.0
2025-05-06 15:00:00,61.6,61.61,61.37,61.42,81459.0,61.6,61.61,61.37,61.42,81459.0
2025-05-06 15:30:00,61.42,61.46,61.09,61.11,264100.0,61.42,61.46,61.09,61.11,264100.0
2025-05-07 09:30:00,61.12,61.55,60.81,61.47,35026.0,61.12,61.55,60.81,61.47,35026.0
2025-05-07 10:00:00,61.44,61.59,61.32,61.32,40828.0,61.44,61.59,61.32,61.32,40828.0
2025-05-07 10:30:00,61.32,61.41,61.24,61.38,26039.0,61.32,61.41,61.24,61.38,26039.0
2025-05-07 11:00:00,61.37,61.63,61.35,61.63,67016.0,61.37,61.63,61.35,61.63,67016.0
2025-05-07 11:30:00,61.62,61.69,61.47,61.69,36530.0,61.62,61.69,61.47,61.69,36530.0
2025-05-07 12:00:00,61.68,61.85,61.67,61.7,19342.0,61.68,61.85,61.67,61.7,19342.0
2025-05-07 12:30:00,61.71,61.96,61.71,61.94,28352.0,61.71,61.96,61.71,61.94,28352.0
2025-05-07 13:00:00,61.94,62.07,61.93,62.01,22539.0,61.94,62.07,61.93,62.01,22539.0
2025-05-07 13:30:00,62.04,62.04,61.65,61.72,51539.0,62.04,62.04,61.65,61.72,51539.0
2025-05-07 14:00:00,61.74,61.9,61.61,61.83,74886.0,61.74,61.9,61.61,61.83,74886.0
2025-05-07 14:30:00,61.83,62.16,61.82,62.13,85777.0,61.83,62.16,61.82,62.13,85777.0
2025-05-07 15:00:00,62.14,62.17,61.7,61.73,191235.0,62.14,62.17,61.7,61.73,191235.0
2025-05-07 15:30:00,61.72,62.0,61.67,61.8,482064.0,61.72,62.0,61.67,61.8,482064.0
2025-05-08 09:30:00,61.73,62.04,61.45,61.68,125636.0,61.73,62.04,61.45,61.68,125636.0
2025-05-08 10:00:00,61.67,61.76,61.43,61.69,90479.0,61.67,61.76,61.43,61.69,90479.0
2025-05-08 10:30:00,61.67,61.76,61.5,61.6,61425.0,61.67,61.76,61.5,61.6,61425.0
2025-05-08 11:00:00,61.6,61.89,61.41,61.82,85782.0,61.6,61.89,61.41,61.82,85782.0
2025-05-08 11:30:00,61.82,61.95,61.74,61.83,60545.0,61.82,61.95,61.74,61.83,60545.0
2025-05-08 12:00:00,61.84,61.9,61.59,61.6,63084.0,61.84,61.9,61.59,61.6,63084.0
2025-05-08 12:30:00,61.6,61.83,61.54,61.83,44845.0,61.6,61.83,61.54,61.83,44845.0
2025-05-08 13:00:00,61.84,61.85,61.65,61.7,54344.0,61.84,61.85,61.65,61.7,54344.0
2025-05-08 13:30:00,61.7,61.7,61.35,61.38,53122.0,61.7,61.7,61.35,61.38,53122.0
2025-05-08 14:00:00,61.35,61.54,61.15,61.23,48899.0,61.35,61.54,61.15,61.23,48899.0
2025-05-08 14:30:00,61.21,61.28,61.07,61.2,63189.0,61.21,61.28,61.07,61.2,63189.0
2025-05-08 15:00:00,61.22,61.31,61.11,61.23,123929.0,61.22,61.31,61.11,61.23,123929.0
2025-05-08 15:30:00,61.23,61.3,60.96,61.07,539076.0,61.23,61.3,60.96,61.07,539076.0
2025-05-09 09:30:00,61.53,61.73,60.67,61.53,133203.0,61.53,61.73,60.67,61.53,133203.0
2025-05-09 10:00:00,61.53,62.65,61.53,61.98,259292.0,61.53,62.65,61.53,61.98,259292.0
2025-05-09 10:30:00,61.97,62.23,61.8,62.07,149003.0,61.97,62.23,61.8,62.07,149003.0
2025-05-09 11:00:00,62.07,62.24,61.98,62.17,91082.0,62.07,62.24,61.98,62.17,91082.0
2025-05-09 11:30:00,62.17,62.31,62.08,62.16,91951.0,62.17,62.31,62.08,62.16,91951.0
2025-05-09 12:00:00,62.15,62.15,61.88,61.93,54557.0,62.15,62.15,61.88,61.93,54557.0
2025-05-09 12:30:00,61.93,61.95,61.69,61.76,57873.0,61.93,61.95,61.69,61.76,57873.0
2025-05-09 13:00:00,61.75,61.96,61.71,61.95,44167.0,61.75,61.96,61.71,61.95,44167.0
2025-05-09 13:30:00,61.96,62.08,61.88,62.01,60653.0,61.96,62.08,61.88,62.01,60653.0
2025-05-09 14:00:00,62.02,62.03,61.58,61.69,120557.0,62.02,62.03,61.58,61.69,120557.0
2025-05-09 14:30:00,61.71,61.87,61.65,61.73,86173.0,61.71,61.87,61.65,61.73,86173.0
2025-05-09 15:00:00,61.75,61.94,61.74,61.87,85477.0,61.75,61.94,61.74,61.87,85477.0
2025-05-09 15:30:00,61.87,61.92,61.71,61.75,359883.0,61.87,61.92,61.71,61.75,359883.0
2025-05-12 09:30:00,61.22,61.36,59.82,59.83,261148.0,61.22,61.36,59.82,59.83,261148.0
2025-05-12 10:00:00,59.72,59.94,59.51,59.54,119465.0,59.72,59.94,59.51,59.54,119465.0
2025-05-12 10:30:00,59.57,60.07,59.53,59.82,111294.0,59.57,60.07,59.53,59.82,111294.0
2025-05-12 11:00:00,59.84,59.96,59.32,59.34,80079.0,59.84,59.96,59.32,59.34,80079.0
2025-05-12 11:30:00,59.36,59.52,59.15,59.16,94242.0,59.36,59.52,59.15,59.16,94242.0
2025-05-12 12:00:00,59.16,59.44,58.97,59.37,129848.0,59.16,59.44,58.97,59.37,129848.0
2025-05-12 12:30:00,59.38,59.65,59.34,59.65,85204.0,59.38,59.65,59.34,59.65,85204.0
2025-05-12 13:00:00,59.66,59.67,59.22,59.32,118493.0,59.66,59.67,59.22,59.32,118493.0
2025-05-12 13:30:00,59.32,59.62,59.24,59.6,113244.0,59.32,59.62,59.24,59.6,113244.0
2025-05-12 14:00:00,59.61,59.74,59.53,59.61,61872.0,59.61,59.74,59.53,59.61,61872.0
2025-05-12 14:30:00,59.61,59.72,59.53,59.64,61988.0,59.61,59.72,59.53,59.64,61988.0
2025-05-12 15:00:00,59.64,59.71,59.41,59.41,166287.0,59.64,59.71,59.41,59.41,166287.0
2025-05-12 15:30:00,59.42,59.56,59.2,59.54,1250201.0,59.42,59.56,59.2,59.54,1250201.0
2025-05-13 09:30:00,59.46,59.71,59.15,59.24,471150.0,59.46,59.71,59.15,59.24,471150.0
2025-05-13 10:00:00,59.26,59.7,59.06,59.59,228517.0,59.26,59.7,59.06,59.59,228517.0
2025-05-13 10:30:00,59.59,60.0,59.51,59.85,258608.0,59.59,60.0,59.51,59.85,258608.0
2025-05-13 11:00:00,59.86,59.88,59.67,59.8,109536.0,59.86,59.88,59.67,59.8,109536.0
2025-05-13 11:30:00,59.79,59.92,59.46,59.92,95678.0,59.79,59.92,59.46,59.92,95678.0
2025-05-13 12:00:00,59.93,60.1,59.83,59.84,174403.0,59.93,60.1,59.83,59.84,174403.0
2025-05-13 12:30:00,59.84,59.93,59.62,59.9,83739.0,59.84,59.93,59.62,59.9,83739.0
2025-05-13 13:00:00,59.92,60.11,59.75,60.08,127518.0,59.92,60.11,59.75,60.08,127518.0
2025-05-13 13:30:00,60.08,60.18,59.97,60.12,115046.0,60.08,60.18,59.97,60.12,115046.0
2025-05-13 14:00:00,60.12,60.32,60.08,60.1,128885.0,60.12,60.32,60.08,60.1,128885.0
2025-05-13 14:30:00,60.1,60.5,60.1,60.49,153139.0,60.1,60.5,60.1,60.49,153139.0
2025-05-13 15:00:00,60.48,60.59,60.38,60.46,197225.0,60.48,60.59,60.38,60.46,197225.0
2025-05-13 15:30:00,60.46,60.65,60.4,60.46,667184.0,60.46,60.65,60.4,60.46,667184.0
2025-05-14 09:30:00,60.41,60.5,59.89,60.32,279579.0,60.41,60.5,59.89,60.32,279579.0
2025-05-14 10:00:00,60.25,60.3,59.88,59.95,91505.0,60.25,60.3,59.88,59.95,91505.0
2025-05-14 10:30:00,59.97,60.09,59.75,59.88,100929.0,59.97,60.09,59.75,59.88,100929.0
2025-05-14 11:00:00,59.86,59.89,59.57,59.84,65590.0,59.86,59.89,59.57,59.84,65590.0
2025-05-14 11:30:00,59.87,60.0,59.79,59.94,70388.0,59.87,60.0,59.79,59.94,70388.0
2025-05-14 12:00:00,59.94,59.99,59.83,59.83,30562.0,59.94,59.99,59.83,59.83,30562.0
2025-05-14 12:30:00,59.84,60.07,59.83,60.05,44367.0,59.84,60.07,59.83,60.05,44367.0
2025-05-14 13:00:00,60.05,60.33,60.02,60.15,62688.0,60.05,60.33,60.02,60.15,62688.0
2025-05-14 13:30:00,60.17,60.19,60.05,60.16,47093.0,60.17,60.19,60.05,60.16,47093.0
2025-05-14 14:00:00,60.16,60.32,60.16,60.23,56973.0,60.16,60.32,60.16,60.23,56973.0
2025-05-14 14:30:00,60.23,60.42,60.21,60.32,50469.0,60.23,60.42,60.21,60.32,50469.0
2025-05-14 15:00:00,60.32,60.4,60.23,60.39,71794.0,60.32,60.4,60.23,60.39,71794.0
2025-05-14 15:30:00,60.39,60.59,60.36,60.47,376449.0,60.39,60.59,60.36,60.47,376449.0
2025-05-15 09:30:00,60.78,61.4,60.5,61.23,112251.0,60.78,61.4,60.5,61.23,112251.0
2025-05-15 10:00:00,61.24,61.52,61.09,61.45,132213.0,61.24,61.52,61.09,61.45,132213.0
2025-05-15 10:30:00,61.47,61.66,61.42,61.42,102484.0,61.47,61.66,61.42,61.42,102484.0
2025-05-15 11:00:00,61.42,61.45,61.15,61.39,165094.0,61.42,61.45,61.15,61.39,165094.0
2025-05-15 11:30:00,61.39,61.43,61.2,61.34,112386.0,61.39,61.43,61.2,61.34,112386.0
2025-05-15 12:00:00,61.35,61.42,61.27,61.36,63295.0,61.35,61.42,61.27,61.36,63295.0
2025-05-15 12:30:00,61.36,61.36,61.11,61.28,67627.0,61.36,61.36,61.11,61.28,67627.0
2025-05-15 13:00:00,61.28,61.39,61.21,61.27,48716.0,61.28,61.39,61.21,61.27,48716.0
2025-05-15 13:30:00,61.27,61.35,61.24,61.3,62024.0,61.27,61.35,61.24,61.3,62024.0
2025-05-15 14:00:00,61.3,61.4,61.24,61.4,62270.0,61.3,61.4,61.24,61.4,62270.0
2025-05-15 14:30:00,61.39,61.53,61.37,61.53,69720.0,61.39,61.53,61.37,61.53,69720.0
2025-05-15 15:00:00,61.54,61.74,61.5,61.7,91911.0,61.54,61.74,61.5,61.7,91911.0
2025-05-15 15:30:00,61.7,61.73,61.52,61.71,298205.0,61.7,61.73,61.52,61.71,298205.0
2025-05-16 09:30:00,61.78,61.96,61.63,61.72,126632.0,61.78,61.96,61.63,61.72,126632.0
2025-05-16 10:00:00,61.71,61.86,61.49,61.86,59887.0,61.71,61.86,61.49,61.86,59887.0
2025-05-16 10:30:00,61.86,62.2,61.86,61.88,38721.0,61.86,62.2,61.86,61.88,38721.0
2025-05-16 11:00:00,61.87,62.13,61.84,61.99,55630.0,61.87,62.13,61.84,61.99,55630.0
2025-05-16 11:30:00,61.99,62.06,61.83,61.93,67782.0,61.99,62.06,61.83,61.93,67782.0
2025-05-16 12:00:00,61.93,62.13,61.93,62.13,73864.0,61.93,62.13,61.93,62.13,73864.0
2025-05-16 12:30:00,62.13,62.17,61.99,62.06,51446.0,62.13,62.17,61.99,62.06,51446.0
2025-05-16 13:00:00,62.06,62.16,62.05,62.1,41261.0,62.06,62.16,62.05,62.1,41261.0
2025-05-16 13:30:00,62.09,62.19,62.07,62.18,38929.0,62.09,62.19,62.07,62.18,38929.0
2025-05-16 14:00:00,62.18,62.31,62.18,62.29,47734.0,62.18,62.31,62.18,62.29,47734.0
2025-05-16 14:30:00,62.29,62.41,62.28,62.36,45405.0,62.29,62.41,62.28,62.36,45405.0
2025-05-16 15:00:00,62.37,62.4,62.2,62.38,321188.0,62.37,62.4,62.2,62.38,321188.0
2025-05-16 15:30:00,62.39,62.51,62.32,62.49,283966.0,62.39,62.51,62.32,62.49,283966.0
2025-05-19 09:30:00,62.0,62.48,61.95,62.2,159210.0,62.0,62.48,61.95,62.2,159210.0
2025-05-19 10:00:00,62.21,62.63,62.2,62.63,138631.0,62.21,62.63,62.2,62.63,138631.0
2025-05-19 10:30:00,62.63,62.7,62.45,62.5,101190.0,62.63,62.7,62.45,62.5,101190.0
2025-05-19 11:00:00,62.5,62.82,62.48,62.77,69554.0,62.5,62.82,62.48,62.77,69554.0
2025-05-19 11:30:00,62.77,62.81,62.63,62.7,58228.0,62.77,62.81,62.63,62.7,58228.0
2025-05-19 12:00:00,62.72,62.76,62.69,62.72,42118.0,62.72,62.76,62.69,62.72,42118.0
2025-05-19 12:30:00,62.72,62.91,62.67,62.91,57553.0,62.72,62.91,62.67,62.91,57553.0
2025-05-19 13:00:00,62.92,62.98,62.86,62.95,60321.0,62.92,62.98,62.86,62.95,60321.0
2025-05-19 13:30:00,62.95,62.99,62.86,62.93,86511.0,62.95,62.99,62.86,62.93,86511.0
2025-05-19 14:00:00,62.93,62.97,62.87,62.95,38917.0,62.93,62.97,62.87,62.95,38917.0
2025-05-19 14:30:00,62.94,62.98,62.89,62.97,49968.0,62.94,62.98,62.89,62.97,49968.0
2025-05-19 15:00:00,62.97,62.97,62.84,62.87,57747.0,62.97,62.97,62.84,62.87,57747.0
2025-05-19 15:30:00,62.86,63.12,62.86,63.07,267328.0,62.86,63.12,62.86,63.07,267328.0
2025-05-20 09:30:00,63.55,63.81,63.45,63.72,171191.0,63.55,63.81,63.45,63.72,171191.0
2025-05-20 10:00:00,63.72,63.94,63.58,63.75,232103.0,63.72,63.94,63.58,63.75,232103.0
2025-05-20 10:30:00,63.73,63.92,63.58,63.69,74682.0,63.73,63.92,63.58,63.69,74682.0
2025-05-20 11:00:00,63.69,63.84,63.57,63.77,52920.0,63.69,63.84,63.57,63.77,52920.0
2025-05-20 11:30:00,63.78,63.81,63.58,63.77,59320.0,63.78,63.81,63.58,63.77,59320.0
2025-05-20 12:00:00,63.75,63.76,63.42,63.49,55659.0,63.75,63.76,63.42,63.49,55659.0
2025-05-20 12:30:00,63.49,63.61,63.49,63.6,36644.0,63.49,63.61,63.49,63.6,36644.0
2025-05-20 13:00:00,63.6,63.81,63.59,63.68,40008.0,63.6,63.81,63.59,63.68,40008.0
2025-05-20 13:30:00,63.69,63.77,63.63,63.75,41975.0,63.69,63.77,63.63,63.75,41975.0
2025-05-20 14:00:00,63.77,63.77,63.56,63.56,47952.0,63.77,63.77,63.56,63.56,47952.0
2025-05-20 14:30:00,63.55,63.59,63.39,63.45,73955.0,63.55,63.59,63.39,63.45,73955.0
2025-05-20 15:00:00,63.45,63.5,63.37,63.4,45228.0,63.45,63.5,63.37,63.4,45228.0
2025-05-20 15:30:00,63.41,63.49,63.1,63.15,355334.0,63.41,63.49,63.1,63.15,355334.0
2025-05-21 09:30:00,63.01,63.02,62.5,62.61,72936.0,63.01,63.02,62.5,62.61,72936.0
2025-05-21 10:00:00,62.61,62.62,62.1,62.1,60837.0,62.61,62.62,62.1,62.1,60837.0
2025-05-21 10:30:00,62.11,62.26,61.9,62.07,31659.0,62.11,62.26,61.9,62.07,31659.0
2025-05-21 11:00:00,62.03,62.3,61.96,62.15,30100.0,62.03,62.3,61.96,62.15,30100.0
2025-05-21 11:30:00,62.14,62.24,62.0,62.03,44878.0,62.14,62.24,62.0,62.03,44878.0
2025-05-21 12:00:00,62.02,62.06,61.87,61.96,45494.0,62.02,62.06,61.87,61.96,45494.0
2025-05-21 12:30:00,61.97,62.15,61.97,62.1,54772.0,61.97,62.15,61.97,62.1,54772.0
2025-05-21 13:00:00,62.1,62.17,61.9,62.02,67919.0,62.1,62.17,61.9,62.02,67919.0
2025-05-21 13:30:00,62.02,62.11,61.88,61.92,30917.0,62.02,62.11,61.88,61.92,30917.0
2025-05-21 14:00:00,61.92,62.02,61.8,61.98,80502.0,61.92,62.02,61.8,61.98,80502.0
2025-05-21 14:30:00,61.97,62.1,61.78,61.81,46110.0,61.97,62.1,61.78,61.81,46110.0
2025-05-21 15:00:00,61.8,61.98,61.79,61.89,54643.0,61.8,61.98,61.79,61.89,54643.0
2025-05-21 15:30:00,61.89,62.05,61.79,61.86,353170.0,61.89,62.05,61.79,61.86,353170.0
2025-05-22 09:30:00,61.27,61.58,60.57,60.79,199701.0,61.27,61.58,60.57,60.79,199701.0
2025-05-22 10:00:00,60.8,60.87,60.43,60.48,33120.0,60.8,60.87,60.43,60.48,33120.0
2025-05-22 10:30:00,60.49,60.85,60.39,60.83,86452.0,60.49,60.85,60.39,60.83,86452.0
2025-05-22 11:00:00,60.86,61.05,60.72,60.99,59420.0,60.86,61.05,60.72,60.99,59420.0
2025-05-22 11:30:00,60.97,61.2,60.95,61.05,32412.0,60.97,61.2,60.95,61.05,32412.0
2025-05-22 12:00:00,61.06,61.12,60.96,60.98,24196.0,61.06,61.12,60.96,60.98,24196.0
2025-05-22 12:30:00,60.98,61.09,60.94,60.97,43818.0,60.98,61.09,60.94,60.97,43818.0
2025-05-22 13:00:00,60.96,61.23,60.88,61.19,23421.0,60.96,61.23,60.88,61.19,23421.0
2025-05-22 13:30:00,61.19,61.26,61.11,61.17,48114.0,61.19,61.26,61.11,61.17,48114.0
2025-05-22 14:00:00,61.17,61.32,61.15,61.26,55560.0,61.17,61.32,61.15,61.26,55560.0
2025-05-22 14:30:00,61.24,61.32,61.17,61.3,62009.0,61.24,61.32,61.17,61.3,62009.0
2025-05-22 15:00:00,61.31,61.49,61.26,61.48,116354.0,61.31,61.49,61.26,61.48,116354.0
2025-05-22 15:30:00,61.48,61.48,61.17,61.21,349601.0,61.48,61.48,61.17,61.21,349601.0
2025-05-23 09:30:00,61.54,61.61,60.75,60.92,46786.0,61.54,61.61,60.75,60.92,46786.0
2025-05-23 10:00:00,60.89,60.97,60.71,60.85,29055.0,60.89,60.97,60.71,60.85,29055.0
2025-05-23 10:30:00,60.83,60.97,60.77,60.93,16340.0,60.83,60.97,60.77,60.93,16340.0
2025-05-23 11:00:00,60.95,61.14,60.89,61.11,18865.0,60.95,61.14,60.89,61.11,18865.0
2025-05-23 11:30:00,61.1,61.38,61.1,61.28,36941.0,61.1,61.38,61.1,61.28,36941.0
2025-05-23 12:00:00,61.29,61.34,61.17,61.29,23123.0,61.29,61.34,61.17,61.29,23123.0
2025-05-23 12:30:00,61.31,61.36,61.25,61.29,7912.0,61.31,61.36,61.25,61.29,7912.0
2025-05-23 13:00:00,61.28,61.41,61.22,61.4,13460.0,61.28,61.41,61.22,61.4,13460.0
2025-05-23 13:30:00,61.39,61.53,61.38,61.51,26799.0,61.39,61.53,61.38,61.51,26799.0
2025-05-23 14:00:00,61.51,61.65,61.48,61.54,16974.0,61.51,61.65,61.48,61.54,16974.0
2025-05-23 14:30:00,61.58,61.67,61.58,61.62,23050.0,61.58,61.67,61.58,61.62,23050.0
2025-05-23 15:00:00,61.62,61.75,61.59,61.64,24919.0,61.62,61.75,61.59,61.64,24919.0
2025-05-23 15:30:00,61.65,61.79,61.6,61.72,162294.0,61.65,61.79,61.6,61.72,162294.0
2025-05-27 09:30:00,62.17,62.17,61.86,62.05,48232.0,62.17,62.17,61.86,62.05,48232.0
2025-05-27 10:00:00,62.08,62.23,61.87,62.08,37711.0,62.08,62.23,61.87,62.08,37711.0
2025-05-27 10:30:00,62.09,62.35,61.99,62.29,25176.0,62.09,62.35,61.99,62.29,25176.0
2025-05-27 11:00:00,62.28,62.28,62.11,62.25,22508.0,62.28,62.28,62.11,62.25,22508.0
2025-05-27 11:30:00,62.23,62.25,62.07,62.13,11135.0,62.23,62.25,62.07,62.13,11135.0
2025-05-27 12:00:00,62.12,62.2,62.08,62.16,20223.0,62.12,62.2,62.08,62.16,20223.0
2025-05-27 12:30:00,62.17,62.24,62.12,62.17,19331.0,62.17,62.24,62.12,62.17,19331.0
2025-05-27 13:00:00,62.19,62.21,62.02,62.09,21448.0,62.19,62.21,62.02,62.09,21448.0
2025-05-27 13:30:00,62.08,62.26,62.03,62.24,27876.0,62.08,62.26,62.03,62.24,27876.0
2025-05-27 14:00:00,62.24,62.34,62.22,62.3,21402.0,62.24,62.34,62.22,62.3,21402.0
2025-05-27 14:30:00,62.3,62.36,62.28,62.35,20160.0,62.3,62.36,62.28,62.35,20160.0
2025-05-27 15:00:00,62.36,62.45,62.3,62.44,96860.0,62.36,62.45,62.3,62.44,96860.0
2025-05-27 15:30:00,62.44,62.49,62.17,62.25,298657.0,62.44,62.49,62.17,62.25,298657.0
2025-05-28 09:30:00,62.28,62.38,61.8,61.89,30027.0,62.28,62.38,61.8,61.89,30027.0
2025-05-28 10:00:00,61.9,61.93,61.73,61.81,20334.0,61.9,61.93,61.73,61.81,20334.0
2025-05-28 10:30:00,61.83,61.92,61.6,61.71,21806.0,61.83,61.92,61.6,61.71,21806.0
2025-05-28 11:00:00,61.69,61.74,61.38,61.46,17884.0,61.69,61.74,61.38,61.46,17884.0
2025-05-28 11:30:00,61.43,61.48,61.24,61.35,46558.0,61.43,61.48,61.24,61.35,46558.0
2025-05-28 12:00:00,61.36,61.39,61.27,61.3,16601.0,61.36,61.39,61.27,61.3,16601.0
2025-05-28 12:30:00,61.33,61.53,61.31,61.45,13092.0,61.33,61.53,61.31,61.45,13092.0
2025-05-28 13:00:00,61.44,61.48,61.32,61.4,13250.0,61.44,61.48,61.32,61.4,13250.0
2025-05-28 13:30:00,61.39,61.39,61.15,61.15,20752.0,61.39,61.39,61.15,61.15,20752.0
2025-05-28 14:00:00,61.18,61.33,61.18,61.31,26458.0,61.18,61.33,61.18,61.31,26458.0
2025-05-28 14:30:00,61.32,61.38,61.11,61.29,40192.0,61.32,61.38,61.11,61.29,40192.0
2025-05-28 15:00:00,61.29,61.35,61.16,61.32,31582.0,61.29,61.35,61.16,61.32,31582.0
2025-05-28 15:30:00,61.31,61.41,61.2,61.36,140276.0,61.31,61.41,61.2,61.36,140276.0
2025-05-29 09:30:00,61.32,61.62,61.05,61.53,21245.0,61.32,61.62,61.05,61.53,21245.0
2025-05-29 10:00:00,61.57,61.78,61.49,61.66,19132.0,61.57,61.78,61.49,61.66,19132.0
2025-05-29 10:30:00,61.65,61.66,61.45,61.5,14545.0,61.65,61.66,61.45,61.5,14545.0
2025-05-29 11:00:00,61.49,61.51,61.31,61.43,16490.0,61.49,61.51,61.31,61.43,16490.0
2025-05-29 11:30:00,61.41,61.42,61.26,61.34,12173.0,61.41,61.42,61.26,61.34,12173.0
2025-05-29 12:00:00,61.39,61.53,61.28,61.48,15332.0,61.39,61.53,61.28,61.48,15332.0
2025-05-29 12:30:00,61.5,61.63,61.47,61.61,17287.0,61.5,61.63,61.47,61.61,17287.0
2025-05-29 13:00:00,61.63,61.71,61.58,61.66,20659.0,61.63,61.71,61.58,61.66,20659.0
2025-05-29 13:30:00,61.66,61.76,61.58,61.68,19500.0,61.66,61.76,61.58,61.68,19500.0
2025-05-29 14:00:00,61.69,61.74,61.58,61.69,40236.0,61.69,61.74,61.58,61.69,40236.0
2025-05-29 14:30:00,61.69,61.84,61.66,61.78,30925.0,61.69,61.84,61.66,61.78,30925.0
2025-05-29 15:00:00,61.77,61.86,61.73,61.73,36097.0,61.77,61.86,61.73,61.73,36097.0
2025-05-29 15:30:00,61.73,61.89,61.7,61.86,112015.0,61.73,61.89,61.7,61.86,112015.0
2025-05-30 09:30:00,61.91,62.23,61.84,62.11,26931.0,61.91,62.23,61.84,62.11,26931.0
2025-05-30 10:00:00,62.14,62.2,61.98,62.04,30319.0,62.14,62.2,61.98,62.04,30319.0
2025-05-30 10:30:00,62.04,62.18,61.98,62.0,23234.0,62.04,62.18,61.98,62.0,23234.0
2025-05-30 11:00:00,62.0,62.14,62.0,62.1,25360.0,62.0,62.14,62.0,62.1,25360.0
2025-05-30 11:30:00,62.16,62.2,61.97,62.0,15229.0,62.16,62.2,61.97,62.0,15229.0
2025-05-30 12:00:00,61.99,62.17,61.96,61.96,19123.0,61.99,62.17,61.96,61.96,19123.0
2025-05-30 12:30:00,61.99,62.18,61.99,62.11,12241.0,61.99,62.18,61.99,62.11,12241.0
2025-05-30 13:00:00,62.11,62.19,62.08,62.12,20679.0,62.11,62.19,62.08,62.12,20679.0
2025-05-30 13:30:00,62.13,62.19,62.07,62.15,20109.0,62.13,62.19,62.07,62.15,20109.0
2025-05-30 14:00:00,62.16,62.42,62.16,62.32,42580.0,62.16,62.42,62.16,62.32,42580.0
2025-05-30 14:30:00,62.32,62.36,62.23,62.3,34530.0,62.32,62.36,62.23,62.3,34530.0
2025-05-30 15:00:00,62.31,62.39,62.3,62.34,57576.0,62.31,62.39,62.3,62.34,57576.0
2025-05-30 15:30:00,62.32,62.44,62.18,62.2,342013.0,62.32,62.44,62.18,62.2,342013.0
2025-06-02 09:30:00,61.9,62.01,61.55,61.62,97796.0,61.9,62.01,61.55,61.62,97796.0
2025-06-02 10:00:00,61.6,61.84,61.5,61.71,58529.0,61.6,61.84,61.5,61.71,58529.0
2025-06-02 10:30:00,61.74,62.1,61.72,61.97,74960.0,61.74,62.1,61.72,61.97,74960.0
2025-06-02 11:00:00,61.96,62.09,61.8,61.8,61789.0,61.96,62.09,61.8,61.8,61789.0
2025-06-02 11:30:00,61.81,61.84,61.58,61.76,62233.0,61.81,61.84,61.58,61.76,62233.0
2025-06-02 12:00:00,61.78,61.86,61.63,61.7,39745.0,61.78,61.86,61.63,61.7,39745.0
2025-06-02 12:30:00,61.71,61.74,61.63,61.7,27418.0,61.71,61.74,61.63,61.7,27418.0
2025-06-02 13:00:00,61.7,61.79,61.62,61.66,45961.0,61.7,61.79,61.62,61.66,45961.0
2025-06-02 13:30:00,61.66,61.75,61.6,61.72,37710.0,61.66,61.75,61.6,61.72,37710.0
2025-06-02 14:00:00,61.69,61.95,61.67,61.94,60743.0,61.69,61.95,61.67,61.94,60743.0
2025-06-02 14:30:00,61.94,61.97,61.86,61.97,49644.0,61.94,61.97,61.86,61.97,49644.0
2025-06-02 15:00:00,61.98,62.08,61.89,62.04,50959.0,61.98,62.08,61.89,62.04,50959.0
2025-06-02 15:30:00,62.05,62.13,61.96,62.09,170368.0,62.05,62.13,61.96,62.09,170368.0
2025-06-03 09:30:00,62.24,62.46,61.32,61.46,80201.0,62.24,62.46,61.32,61.46,80201.0
2025-06-03 10:00:00,61.45,61.69,61.4,61.63,29925.0,61.45,61.69,61.4,61.63,29925.0
2025-06-03 10:30:00,61.68,61.81,61.45,61.51,31772.0,61.68,61.81,61.45,61.51,31772.0
2025-06-03 11:00:00,61.54,61.68,61.41,61.63,26896.0,61.54,61.68,61.41,61.63,26896.0
2025-06-03 11:30:00,61.59,61.89,61.57,61.83,34460.0,61.59,61.89,61.57,61.83,34460.0
2025-06-03 12:00:00,61.82,61.89,61.75,61.86,36132.0,61.82,61.89,61.75,61.86,36132.0
2025-06-03 12:30:00,61.85,61.99,61.85,61.96,45269.0,61.85,61.99,61.85,61.96,45269.0
2025-06-03 13:00:00,61.95,62.11,61.95,62.09,70099.0,61.95,62.11,61.95,62.09,70099.0
2025-06-03 13:30:00,62.11,62.13,61.87,61.91,30496.0,62.11,62.13,61.87,61.91,30496.0
2025-06-03 14:00:00,61.92,61.97,61.86,61.95,35393.0,61.92,61.97,61.86,61.95,35393.0
2025-06-03 14:30:00,61.97,62.0,61.91,61.95,46187.0,61.97,62.0,61.91,61.95,46187.0
2025-06-03 15:00:00,61.95,61.97,61.84,61.91,39624.0,61.95,61.97,61.84,61.91,39624.0
2025-06-03 15:30:00,61.91,62.0,61.88,61.93,367581.0,61.91,62.0,61.88,61.93,367581.0
2025-06-04 09:30:00,61.83,61.83,60.94,61.12,242013.0,61.83,61.83,60.94,61.12,242013.0
2025-06-04 10:00:00,61.1,61.31,61.06,61.21,134175.0,61.1,61.31,61.06,61.21,134175.0
2025-06-04 10:30:00,61.22,61.26,61.03,61.14,98720.0,61.22,61.26,61.03,61.14,98720.0
2025-06-04 11:00:00,61.16,61.33,61.03,61.17,97671.0,61.16,61.33,61.03,61.17,97671.0
2025-06-04 11:30:00,61.19,61.21,61.08,61.12,34233.0,61.19,61.21,61.08,61.12,34233.0
2025-06-04 12:00:00,61.14,61.19,61.1,61.15,38019.0,61.14,61.19,61.1,61.15,38019.0
2025-06-04 12:30:00,61.16,61.44,61.16,61.39,47441.0,61.16,61.44,61.16,61.39,47441.0
2025-06-04 13:00:00,61.39,61.56,61.39,61.51,24782.0,61.39,61.56,61.39,61.51,24782.0
2025-06-04 13:30:00,61.51,61.59,61.44,61.48,25269.0,61.51,61.59,61.44,61.48,25269.0
2025-06-04 14:00:00,61.48,61.52,61.33,61.33,21496.0,61.48,61.52,61.33,61.33,21496.0
2025-06-04 14:30:00,61.33,61.35,61.1,61.13,31142.0,61.33,61.35,61.1,61.13,31142.0
2025-06-04 15:00:00,61.13,61.23,61.0,61.05,61300.0,61.13,61.23,61.0,61.05,61300.0
2025-06-04 15:30:00,61.05,61.1,60.64,60.69,401877.0,61.05,61.1,60.64,60.69,401877.0
2025-06-05 09:30:00,60.61,60.69,60.24,60.44,120525.0,60.61,60.69,60.24,60.44,120525.0
2025-06-05 10:00:00,60.42,60.52,60.23,60.28,54900.0,60.42,60.52,60.23,60.28,54900.0
2025-06-05 10:30:00,60.31,60.38,60.16,60.33,44710.0,60.31,60.38,60.16,60.33,44710.0
2025-06-05 11:00:00,60.36,60.4,60.24,60.28,34142.0,60.36,60.4,60.24,60.28,34142.0
2025-06-05 11:30:00,60.28,60.34,60.19,60.23,21320.0,60.28,60.34,60.19,60.23,21320.0
2025-06-05 12:00:00,60.23,60.4,60.2,60.33,16567.0,60.23,60.4,60.2,60.33,16567.0
2025-06-05 12:30:00,60.33,60.44,60.29,60.41,55572.0,60.33,60.44,60.29,60.41,55572.0
2025-06-05 13:00:00,60.42,60.48,60.35,60.36,50002.0,60.42,60.48,60.35,60.36,50002.0
2025-06-05 13:30:00,60.38,60.5,60.32,60.49,44057.0,60.38,60.5,60.32,60.49,44057.0
2025-06-05 14:00:00,60.48,60.54,60.41,60.45,59544.0,60.48,60.54,60.41,60.45,59544.0
2025-06-05 14:30:00,60.46,60.59,60.45,60.48,30205.0,60.46,60.59,60.45,60.48,30205.0
2025-06-05 15:00:00,60.48,60.57,60.36,60.4,68396.0,60.48,60.57,60.36,60.4,68396.0
2025-06-05 15:30:00,60.4,60.5,60.2,60.31,402716.0,60.4,60.5,60.2,60.31,402716.0
2025-06-06 09:30:00,60.38,60.59,60.1,60.53,44656.0,60.38,60.59,60.1,60.53,44656.0
2025-06-06 10:00:00,60.54,60.54,60.22,60.35,47185.0,60.54,60.54,60.22,60.35,47185.0
2025-06-06 10:30:00,60.35,60.39,60.12,60.16,28286.0,60.35,60.39,60.12,60.16,28286.0
2025-06-06 11:00:00,60.12,60.36,60.1,60.2,26979.0,60.12,60.36,60.1,60.2,26979.0
2025-06-06 11:30:00,60.18,60.19,59.97,60.18,21211.0,60.18,60.19,59.97,60.18,21211.0
2025-06-06 12:00:00,60.16,60.28,60.09,60.24,34382.0,60.16,60.28,60.09,60.24,34382.0
2025-06-06 12:30:00,60.24,60.37,60.21,60.23,23877.0,60.24,60.37,60.21,60.23,23877.0
2025-06-06 13:00:00,60.25,60.36,60.19,60.33,26713.0,60.25,60.36,60.19,60.33,26713.0
2025-06-06 13:30:00,60.32,60.4,60.28,60.35,24067.0,60.32,60.4,60.28,60.35,24067.0
2025-06-06 14:00:00,60.35,60.44,60.34,60.4,26938.0,60.35,60.44,60.34,60.4,26938.0
2025-06-06 14:30:00,60.4,60.5,60.4,60.46,28755.0,60.4,60.5,60.4,60.46,28755.0
2025-06-06 15:00:00,60.46,60.57,60.45,60.51,50888.0,60.46,60.57,60.45,60.51,50888.0
2025-06-06 15:30:00,60.51,60.6,60.45,60.47,207418.0,60.51,60.6,60.45,60.47,207418.0
2025-06-09 09:30:00,60.34,60.42,60.15,60.3,38173.0,60.34,60.42,60.15,60.3,38173.0
2025-06-09 10:00:00,60.28,60.39,60.02,60.03,38872.0,60.28,60.39,60.02,60.03,38872.0
2025-06-09 10:30:00,60.06,60.2,60.02,60.2,48868.0,60.06,60.2,60.02,60.2,48868.0
2025-06-09 11:00:00,60.2,60.55,60.2,60.49,31976.0,60.2,60.55,60.2,60.49,31976.0
2025-06-09 11:30:00,60.5,60.74,60.49,60.66,46977.0,60.5,60.74,60.49,60.66,46977.0
2025-06-09 12:00:00,60.65,60.8,60.63,60.79,24167.0,60.65,60.8,60.63,60.79,24167.0
2025-06-09 12:30:00,60.78,60.79,60.7,60.75,39429.0,60.78,60.79,60.7,60.75,39429.0
2025-06-09 13:00:00,60.75,60.88,60.68,60.88,25343.0,60.75,60.88,60.68,60.88,25343.0
2025-06-09 13:30:00,60.85,60.9,60.79,60.84,25348.0,60.85,60.9,60.79,60.84,25348.0
2025-06-09 14:00:00,60.83,60.91,60.79,60.84,26210.0,60.83,60.91,60.79,60.84,26210.0
2025-06-09 14:30:00,60.84,60.9,60.8,60.82,27299.0,60.84,60.9,60.8,60.82,27299.0
2025-06-09 15:00:00,60.82,60.84,60.66,60.67,77907.0,60.82,60.84,60.66,60.67,77907.0
2025-06-09 15:30:00,60.66,60.67,60.46,60.47,149736.0,60.66,60.67,60.46,60.47,149736.0
2025-06-10 09:30:00,60.62,60.77,60.42,60.47,23324.0,60.62,60.77,60.42,60.47,23324.0
2025-06-10 10:00:00,60.52,60.68,60.34,60.59,34200.0,60.52,60.68,60.34,60.59,34200.0
2025-06-10 10:30:00,60.6,60.72,60.53,60.7,29579.0,60.6,60.72,60.53,60.7,29579.0
2025-06-10 11:00:00,60.71,60.78,60.67,60.7,24211.0,60.71,60.78,60.67,60.7,24211.0
2025-06-10 11:30:00,60.71,60.85,60.64,60.65,31531.0,60.71,60.85,60.64,60.65,31531.0
2025-06-10 12:00:00,60.65,60.76,60.64,60.7,26120.0,60.65,60.76,60.64,60.7,26120.0
2025-06-10 12:30:00,60.7,60.77,60.68,60.68,26916.0,60.7,60.77,60.68,60.68,26916.0
2025-06-10 13:00:00,60.68,60.77,60.67,60.72,22582.0,60.68,60.77,60.67,60.72,22582.0
2025-06-10 13:30:00,60.72,60.82,60.72,60.74,25177.0,60.72,60.82,60.72,60.74,25177.0
2025-06-10 14:00:00,60.74,60.74,60.6,60.68,31401.0,60.74,60.74,60.6,60.68,31401.0
2025-06-10 14:30:00,60.69,60.78,60.67,60.7,57096.0,60.69,60.78,60.67,60.7,57096.0
2025-06-10 15:00:00,60.7,60.82,60.67,60.79,82116.0,60.7,60.82,60.67,60.79,82116.0
2025-06-10 15:30:00,60.79,60.87,60.63,60.86,190184.0,60.79,60.87,60.63,60.86,190184.0
2025-06-11 09:30:00,61.08,61.13,60.74,60.74,48210.0,61.08,61.13,60.74,60.74,48210.0
2025-06-11 10:00:00,60.73,60.86,60.6,60.78,82255.0,60.73,60.86,60.6,60.78,82255.0
2025-06-11 10:30:00,60.8,61.04,60.77,60.94,24549.0,60.8,61.04,60.77,60.94,24549.0
2025-06-11 11:00:00,60.92,61.03,60.87,61.02,24928.0,60.92,61.03,60.87,61.02,24928.0
2025-06-11 11:30:00,61.03,61.03,60.82,60.94,25633.0,61.03,61.03,60.82,60.94,25633.0
2025-06-11 12:00:00,60.94,61.02,60.88,60.97,22882.0,60.94,61.02,60.88,60.97,22882.0
2025-06-11 12:30:00,60.98,61.04,60.95,60.97,19035.0,60.98,61.04,60.95,60.97,19035.0
2025-06-11 13:00:00,60.98,61.1,60.98,61.08,22690.0,60.98,61.1,60.98,61.08,22690.0
2025-06-11 13:30:00,61.07,61.21,61.02,61.21,33096.0,61.07,61.21,61.02,61.21,33096.0
2025-06-11 14:00:00,61.2,61.23,60.91,60.92,39550.0,61.2,61.23,60.91,60.92,39550.0
2025-06-11 14:30:00,60.92,61.05,60.9,60.9,60399.0,60.92,61.05,60.9,60.9,60399.0
2025-06-11 15:00:00,60.91,61.06,60.9,61.01,68257.0,60.91,61.06,60.9,61.01,68257.0
2025-06-11 15:30:00,61.01,61.17,60.94,61.13,282549.0,61.01,61.17,60.94,61.13,282549.0
2025-06-12 09:30:00,61.15,61.48,61.15,61.29,77123.0,61.15,61.48,61.15,61.29,77123.0
2025-06-12 10:00:00,61.29,61.47,61.18,61.42,57585.0,61.29,61.47,61.18,61.42,57585.0
2025-06-12 10:30:00,61.42,61.43,61.2,61.22,39508.0,61.42,61.43,61.2,61.22,39508.0
2025-06-12 11:00:00,61.23,61.29,61.07,61.15,26830.0,61.23,61.29,61.07,61.15,26830.0
2025-06-12 11:30:00,61.16,61.23,61.1,61.21,17911.0,61.16,61.23,61.1,61.21,17911.0
2025-06-12 12:00:00,61.2,61.22,61.11,61.13,18401.0,61.2,61.22,61.11,61.13,18401.0
2025-06-12 12:30:00,61.12,61.27,61.11,61.21,23770.0,61.12,61.27,61.11,61.21,23770.0
2025-06-12 13:00:00,61.21,61.3,61.14,61.25,23594.0,61.21,61.3,61.14,61.25,23594.0
2025-06-12 13:30:00,61.25,61.34,61.24,61.34,29208.0,61.25,61.34,61.24,61.34,29208.0
2025-06-12 14:00:00,61.34,61.42,61.33,61.39,32826.0,61.34,61.42,61.33,61.39,32826.0
2025-06-12 14:30:00,61.37,61.43,61.34,61.37,31455.0,61.37,61.43,61.34,61.37,31455.0
2025-06-12 15:00:00,61.37,61.5,61.33,61.5,40974.0,61.37,61.5,61.33,61.5,40974.0
2025-06-12 15:30:00,61.51,61.57,61.44,61.53,201679.0,61.51,61.57,61.44,61.53,201679.0
2025-06-13 09:30:00,61.53,61.57,61.31,61.33,58500.0,61.53,61.57,61.31,61.33,58500.0
2025-06-13 10:00:00,61.37,61.57,61.36,61.55,38168.0,61.37,61.57,61.36,61.55,38168.0
2025-06-13 10:30:00,61.53,61.55,61.32,61.48,98867.0,61.53,61.55,61.32,61.48,98867.0
2025-06-13 11:00:00,61.5,61.58,61.37,61.46,38709.0,61.5,61.58,61.37,61.46,38709.0
2025-06-13 11:30:00,61.47,61.51,61.38,61.48,36679.0,61.47,61.51,61.38,61.48,36679.0
2025-06-13 12:00:00,61.48,61.5,61.32,61.33,33342.0,61.48,61.5,61.32,61.33,33342.0
2025-06-13 12:30:00,61.34,61.37,61.22,61.34,30059.0,61.34,61.37,61.22,61.34,30059.0
2025-06-13 13:00:00,61.34,61.37,61.23,61.28,29874.0,61.34,61.37,61.23,61.28,29874.0
2025-06-13 13:30:00,61.28,61.31,61.18,61.25,32620.0,61.28,61.31,61.18,61.25,32620.0
2025-06-13 14:00:00,61.26,61.37,61.24,61.26,38717.0,61.26,61.37,61.24,61.26,38717.0
2025-06-13 14:30:00,61.27,61.29,61.17,61.21,46245.0,61.27,61.29,61.17,61.21,46245.0
2025-06-13 15:00:00,61.22,61.28,61.16,61.2,59593.0,61.22,61.28,61.16,61.2,59593.0
2025-06-13 15:30:00,61.2,61.24,60.89,61.1,260849.0,61.2,61.24,60.89,61.1,260849.0
2025-06-16 09:30:00,61.2,61.63,60.98,61.45,75460.0,61.2,61.63,60.98,61.45,75460.0
2025-06-16 10:00:00,61.44,61.51,61.3,61.31,26561.0,61.44,61.51,61.3,61.31,26561.0
2025-06-16 10:30:00,61.31,61.44,61.26,61.31,21322.0,61.31,61.44,61.26,61.31,21322.0
2025-06-16 11:00:00,61.29,61.32,60.96,60.97,37665.0,61.29,61.32,60.96,60.97,37665.0
2025-06-16 11:30:00,60.97,61.06,60.92,60.96,419818.0,60.97,61.06,60.92,60.96,419818.0
2025-06-16 12:00:00,60.99,60.99,60.8,60.85,19077.0,60.99,60.99,60.8,60.85,19077.0
2025-06-16 12:30:00,60.83,60.85,60.63,60.63,20083.0,60.83,60.85,60.63,60.63,20083.0
2025-06-16 13:00:00,60.62,60.62,60.34,60.51,41399.0,60.62,60.62,60.34,60.51,41399.0
2025-06-16 13:30:00,60.52,60.6,60.29,60.3,33064.0,60.52,60.6,60.29,60.3,33064.0
2025-06-16 14:00:00,60.3,60.3,60.16,60.26,71132.0,60.3,60.3,60.16,60.26,71132.0
2025-06-16 14:30:00,60.27,60.5,60.25,60.48,44584.0,60.27,60.5,60.25,60.48,44584.0
2025-06-16 15:00:00,60.47,60.47,60.17,60.21,42032.0,60.47,60.47,60.17,60.21,42032.0
2025-06-16 15:30:00,60.21,60.51,60.21,60.46,188597.0,60.21,60.51,60.21,60.46,188597.0
2025-06-17 09:30:00,60.33,60.4,59.62,60.13,86521.0,60.33,60.4,59.62,60.13,86521.0
2025-06-17 10:00:00,60.14,60.37,60.13,60.3,34976.0,60.14,60.37,60.13,60.3,34976.0
2025-06-17 10:30:00,60.37,60.41,60.23,60.23,31274.0,60.37,60.41,60.23,60.23,31274.0
2025-06-17 11:00:00,60.22,60.24,60.1,60.1,42340.0,60.22,60.24,60.1,60.1,42340.0
2025-06-17 11:30:00,60.12,60.2,60.09,60.17,104077.0,60.12,60.2,60.09,60.17,104077.0
2025-06-17 12:00:00,60.18,60.26,60.15,60.2,44419.0,60.18,60.26,60.15,60.2,44419.0
2025-06-17 12:30:00,60.22,60.29,60.17,60.25,17180.0,60.22,60.29,60.17,60.25,17180.0
2025-06-17 13:00:00,60.26,60.35,60.14,60.16,33528.0,60.26,60.35,60.14,60.16,33528.0
2025-06-17 13:30:00,60.15,60.18,59.98,60.07,102054.0,60.15,60.18,59.98,60.07,102054.0
2025-06-17 14:00:00,60.07,60.07,59.9,59.99,35115.0,60.07,60.07,59.9,59.99,35115.0
2025-06-17 14:30:00,59.97,60.05,59.91,60.04,88774.0,59.97,60.05,59.91,60.04,88774.0
2025-06-17 15:00:00,60.03,60.08,59.91,60.08,73977.0,60.03,60.08,59.91,60.08,73977.0
2025-06-17 15:30:00,60.08,60.19,60.0,60.09,239585.0,60.08,60.19,60.0,60.09,239585.0
2025-06-18 09:30:00,60.19,60.4,59.87,60.1,45501.0,60.19,60.4,59.87,60.1,45501.0
2025-06-18 10:00:00,60.05,60.19,60.03,60.05,46021.0,60.05,60.19,60.03,60.05,46021.0
2025-06-18 10:30:00,60.04,60.27,60.0,60.27,20358.0,60.04,60.27,60.0,60.27,20358.0
2025-06-18 11:00:00,60.27,60.38,60.27,60.33,23527.0,60.27,60.38,60.27,60.33,23527.0
2025-06-18 11:30:00,60.32,60.32,60.19,60.21,10979.0,60.32,60.32,60.19,60.21,10979.0
2025-06-18 12:00:00,60.22,60.29,60.17,60.2,11116.0,60.22,60.29,60.17,60.2,11116.0
2025-06-18 12:30:00,60.2,60.2,60.03,60.04,25862.0,60.2,60.2,60.03,60.04,25862.0
2025-06-18 13:00:00,60.04,60.11,59.94,60.08,57820.0,60.04,60.11,59.94,60.08,57820.0
2025-06-18 13:30:00,60.08,60.11,60.01,60.06,69878.0,60.08,60.11,60.01,60.06,69878.0
2025-06-18 14:00:00,60.09,60.2,59.99,60.2,20113.0,60.09,60.2,59.99,60.2,20113.0
2025-06-18 14:30:00,60.22,60.35,60.16,60.17,19456.0,60.22,60.35,60.16,60.17,19456.0
2025-06-18 15:00:00,60.16,60.2,60.0,60.08,39799.0,60.16,60.2,60.0,60.08,39799.0
2025-06-18 15:30:00,60.07,60.18,59.94,60.01,164367.0,60.07,60.18,59.94,60.01,164367.0
2025-06-20 09:30:00,60.18,60.62,59.91,60.6,393535.0,60.18,60.62,59.91,60.6,393535.0
2025-06-20 10:00:00,60.59,60.69,60.54,60.55,37179.0,60.59,60.69,60.54,60.55,37179.0
2025-06-20 10:30:00,60.56,60.78,60.5,60.76,46984.0,60.56,60.78,60.5,60.76,46984.0
2025-06-20 11:00:00,60.76,60.91,60.73,60.78,33997.0,60.76,60.91,60.73,60.78,33997.0
2025-06-20 11:30:00,60.77,60.85,60.6,60.61,26546.0,60.77,60.85,60.6,60.61,26546.0
2025-06-20 12:00:00,60.6,60.61,60.37,60.41,14399.0,60.6,60.61,60.37,60.41,14399.0
2025-06-20 12:30:00,60.41,60.49,60.4,60.44,15920.0,60.41,60.49,60.4,60.44,15920.0
2025-06-20 13:00:00,60.45,60.59,60.45,60.58,57094.0,60.45,60.59,60.45,60.58,57094.0
2025-06-20 13:30:00,60.57,60.59,60.47,60.52,18005.0,60.57,60.59,60.47,60.52,18005.0
2025-06-20 14:00:00,60.51,60.61,60.51,60.54,17650.0,60.51,60.61,60.51,60.54,17650.0
2025-06-20 14:30:00,60.54,60.58,60.5,60.5,30201.0,60.54,60.58,60.5,60.5,30201.0
2025-06-20 15:00:00,60.49,60.55,60.42,60.45,52563.0,60.49,60.55,60.42,60.45,52563.0
2025-06-20 15:30:00,60.45,60.7,60.36,60.54,250778.0,60.45,60.7,60.36,60.54,250778.0